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.

ABEV3 - AMBEV S/A - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,99 11,25 +1,81% 10,99 11,26 11,18 11,25 11,26 27.149 29.414.936.400
20/1/2025 11,05 11,05 -0,36% 10,79 11,11 11,03 11,05 11,06 39.867 24.603.912.900
17/1/2025 10,84 11,09 +0,09% 10,77 11,09 10,98 11,08 11,09 35.500 56.477.977.000
16/1/2025 11,42 11,08 -2,72% 11,04 11,42 11,13 11,08 11,09 22.668 32.611.253.400
15/1/2025 11,30 11,39 +1,61% 11,16 11,43 11,29 11,34 11,39 42.213 51.241.382.500
14/1/2025 11,21 11,21 -0,27% 11,15 11,37 11,20 11,20 11,21 15.290 47.772.950.600
13/1/2025 11,18 11,24 +0,72% 11,12 11,31 11,20 11,22 11,24 34.541 32.423.436.900
10/1/2025 11,40 11,16 -2,11% 11,08 11,43 11,20 11,16 11,24 35.051 35.043.426.300
9/1/2025 11,43 11,40 -0,18% 11,30 11,51 11,39 11,36 11,41 20.265 27.873.895.000
8/1/2025 11,48 11,42 -1,04% 11,28 11,53 11,39 11,42 11,43 47.593 44.739.432.200
7/1/2025 11,30 11,54 +2,21% 11,27 11,58 11,45 11,53 11,55 26.616 39.980.916.400
6/1/2025 11,36 11,29 -0,35% 11,21 11,50 11,29 11,27 11,30 37.956 57.465.450.300
3/1/2025 11,49 11,33 -2,33% 11,27 11,55 11,36 11,31 11,34 36.532 47.002.914.000
2/1/2025 11,72 11,60 -1,19% 11,49 11,89 11,62 11,58 11,60 34.246 38.833.941.400
30/12/2024 12,06 11,74 -2,73% 11,74 12,16 11,87 11,74 11,75 33.715 46.206.660.100
27/12/2024 12,16 12,07 -0,58% 11,97 12,19 12,06 12,04 12,07 47.203 45.399.922.800
26/12/2024 12,18 12,14 -0,65% 11,99 12,24 12,09 12,13 12,14 30.352 25.605.712.400
23/12/2024 12,11 12,22 -0,08% 11,99 12,34 12,13 12,21 12,22 54.260 48.743.388.300
20/12/2024 12,08 12,23 -4,30% 12,01 12,30 12,14 12,20 12,23 36.435 104.501.292.000
19/12/2024 12,76 12,78 +0,16% 12,64 12,91 12,78 12,78 12,80 47.582 48.734.286.300
18/12/2024 13,07 12,76 -2,60% 12,75 13,08 12,85 12,76 12,78 58.380 52.539.832.500
17/12/2024 13,00 13,10 +2,02% 12,99 13,19 13,09 13,09 13,10 54.188 51.807.832.800
16/12/2024 13,08 12,84 -1,83% 12,84 13,42 13,02 12,84 12,88 31.302 41.790.841.500
13/12/2024 13,10 13,08 -0,15% 13,01 13,36 13,18 13,08 13,11 40.163 40.702.973.600
12/12/2024 13,50 13,10 -5,07% 13,10 13,58 13,27 13,10 13,15 51.960 65.869.737.100
11/12/2024 14,27 13,80 -3,29% 13,66 14,36 13,84 13,80 13,82 47.903 68.038.219.900
10/12/2024 14,33 14,27 +0,42% 14,27 14,50 14,35 14,27 14,29 30.133 32.937.093.600
9/12/2024 14,22 14,21 -0,07% 14,14 14,33 14,23 14,20 14,21 31.095 36.036.077.700
6/12/2024 14,30 14,22 -1,39% 14,15 14,53 14,29 14,22 14,23 50.705 66.406.170.100
5/12/2024 14,05 14,42 +3,52% 14,00 14,46 14,33 14,33 14,44 35.765 55.626.066.700
4/12/2024 13,90 13,93 +0,58% 13,78 14,06 13,95 13,93 13,97 34.731 70.689.780.900
3/12/2024 13,25 13,85 +4,53% 13,19 13,88 13,70 13,85 13,86 61.157 99.906.305.500
2/12/2024 12,66 13,25 +4,08% 12,60 13,27 13,05 13,20 13,25 85.952 114.166.081.100
29/11/2024 12,33 12,73 +2,66% 12,25 12,73 12,55 12,65 12,74 39.362 78.315.634.700
28/11/2024 12,55 12,40 -1,20% 12,32 12,80 12,54 12,37 12,40 33.618 51.173.435.000
27/11/2024 12,63 12,55 -0,48% 12,51 12,74 12,60 12,55 12,58 36.287 61.240.792.200
26/11/2024 12,59 12,61 +0,56% 12,54 12,71 12,63 12,61 12,63 23.419 21.379.141.900
25/11/2024 12,59 12,54 -1,10% 12,54 12,69 12,58 12,54 12,61 22.589 27.699.663.000
22/11/2024 12,49 12,68 +2,34% 12,47 12,70 12,60 12,67 12,68 38.653 30.394.089.900
21/11/2024 12,31 12,39 -0,32% 12,30 12,48 12,42 12,39 12,45 21.202 22.857.570.800
19/11/2024 12,45 12,43 +0,08% 12,42 12,60 12,50 12,43 12,44 27.117 35.709.131.600
18/11/2024 12,48 12,42 -1,74% 12,38 12,67 12,48 12,42 12,43 40.012 46.514.381.600
14/11/2024 12,69 12,64 -0,71% 12,61 12,90 12,69 12,64 12,67 47.998 48.268.432.000
13/11/2024 12,52 12,73 +1,19% 12,46 12,77 12,64 12,70 12,73 42.139 38.368.486.300
12/11/2024 12,43 12,58 +0,56% 12,30 12,64 12,51 12,58 12,60 41.045 33.657.930.500
11/11/2024 12,31 12,51 +1,46% 12,26 12,55 12,45 12,51 12,52 30.659 25.769.625.500
8/11/2024 12,40 12,33 -1,75% 12,31 12,55 12,41 12,33 12,37 39.909 43.458.156.200
7/11/2024 12,39 12,55 +0,40% 12,39 12,69 12,57 12,55 12,56 28.024 30.114.691.200
6/11/2024 12,52 12,50 -1,42% 12,34 12,55 12,44 12,47 12,51 45.106 48.613.117.100
5/11/2024 12,60 12,68 +0,08% 12,57 12,74 12,64 12,67 12,68 27.277 23.197.663.000
4/11/2024 12,59 12,67 +1,04% 12,51 12,71 12,62 12,66 12,67 23.046 24.539.982.600
1/11/2024 12,51 12,54 -0,79% 12,48 12,65 12,56 12,52 12,55 34.885 36.462.257.700
31/10/2024 12,60 12,64 -2,24% 12,48 12,84 12,67 12,63 12,65 81.725 77.575.541.700
30/10/2024 13,05 12,93 -0,39% 12,90 13,09 12,96 12,93 12,94 23.694 27.464.760.700
29/10/2024 12,90 12,98 +0,70% 12,87 13,03 12,97 12,98 13,00 33.625 27.889.038.600
28/10/2024 12,81 12,89 +1,10% 12,78 13,00 12,92 12,89 12,90 28.548 25.907.888.500
25/10/2024 12,82 12,75 -0,62% 12,73 12,84 12,76 12,75 12,76 15.754 24.512.039.700
24/10/2024 12,72 12,83 +0,63% 12,68 12,89 12,81 12,83 12,84 20.547 24.722.690.700
23/10/2024 12,74 12,75 -0,55% 12,70 12,82 12,74 12,75 12,76 17.395 28.535.305.600
22/10/2024 12,77 12,82 -0,08% 12,73 12,90 12,82 12,81 12,83 29.009 44.584.562.500
21/10/2024 12,88 12,83 -0,39% 12,81 12,94 12,86 12,83 12,86 26.433 37.148.000.100
18/10/2024 12,96 12,88 +0,16% 12,80 12,96 12,85 12,86 12,88 22.778 24.966.148.000
17/10/2024 12,78 12,86 -0,62% 12,75 12,96 12,85 12,86 12,87 20.783 23.482.830.200
16/10/2024 12,89 12,94 +0,47% 12,85 13,00 12,92 12,94 12,95 31.579 44.388.988.600
15/10/2024 12,93 12,88 -0,31% 12,81 12,95 12,87 12,88 12,89 32.298 43.184.903.000
14/10/2024 12,86 12,92 +0,31% 12,84 12,97 12,92 12,91 12,92 22.824 27.194.709.900
11/10/2024 13,09 12,88 -1,75% 12,84 13,12 12,95 12,86 12,88 30.218 40.403.174.600
10/10/2024 13,05 13,11 +0,23% 13,05 13,19 13,12 13,09 13,11 19.908 25.374.766.200
9/10/2024 12,95 13,08 0,00% 12,95 13,15 13,04 13,08 13,09 29.670 37.017.912.700
8/10/2024 13,15 13,08 -0,68% 12,94 13,17 13,05 13,08 13,11 34.313 46.999.172.700
7/10/2024 13,41 13,17 -0,83% 13,14 13,41 13,20 13,17 13,18 19.290 27.458.485.500
4/10/2024 13,26 13,28 -0,90% 13,17 13,45 13,33 13,28 13,32 26.505 48.806.429.200
3/10/2024 13,55 13,40 -2,33% 13,40 13,63 13,47 13,40 13,42 31.726 60.658.038.100
2/10/2024 13,70 13,72 +0,88% 13,61 13,85 13,76 13,72 13,73 39.936 70.301.146.500
1/10/2024 13,20 13,60 +3,98% 13,13 13,72 13,54 13,59 13,60 50.781 89.175.768.700
30/9/2024 12,94 13,08 +1,87% 12,90 13,17 13,07 13,08 13,09 22.372 40.751.999.900
26/9/2024 12,76 12,84 +1,26% 12,72 12,87 12,83 12,84 12,86 20.510 20.842.022.200
25/9/2024 12,78 12,68 -0,63% 12,68 12,98 12,79 12,68 12,72 47.919 42.888.385.600
24/9/2024 12,79 12,76 +0,08% 12,69 12,90 12,78 12,76 12,77 22.923 28.900.841.100
23/9/2024 12,70 12,75 -0,08% 12,65 12,86 12,77 12,74 12,76 30.192 25.555.574.000
20/9/2024 12,96 12,76 -1,47% 12,73 13,00 12,81 12,76 12,77 36.418 53.052.706.400
19/9/2024 13,00 12,95 -0,23% 12,89 13,11 13,00 12,94 12,96 32.587 58.154.149.100
18/9/2024 12,86 12,98 +0,15% 12,85 13,14 13,04 12,98 13,00 23.126 35.078.467.400
17/9/2024 12,79 12,96 +0,78% 12,79 12,99 12,93 12,95 12,97 22.851 33.714.307.400
16/9/2024 12,76 12,86 +1,02% 12,75 12,87 12,81 12,85 12,86 26.392 26.608.779.900
13/9/2024 12,95 12,73 -1,39% 12,72 13,00 12,81 12,73 12,74 29.033 28.115.690.200
12/9/2024 12,96 12,91 -1,00% 12,76 12,99 12,85 12,91 12,92 35.924 44.328.717.900
11/9/2024 13,30 13,04 -1,51% 13,02 13,30 13,10 13,03 13,05 21.206 28.159.753.700
10/9/2024 13,01 13,24 +0,99% 13,01 13,32 13,23 13,24 13,26 22.632 36.596.741.700
9/9/2024 12,99 13,11 +0,92% 12,97 13,21 13,10 13,11 13,12 17.632 45.991.585.100
6/9/2024 12,92 12,99 +0,15% 12,91 13,07 12,99 12,99 13,02 15.828 27.252.586.800
5/9/2024 12,94 12,97 -0,15% 12,92 13,02 12,96 12,96 12,97 16.498 18.906.117.500
4/9/2024 12,84 12,99 +1,48% 12,82 13,05 12,99 12,98 12,99 21.072 29.681.100.900
3/9/2024 12,91 12,80 -0,54% 12,78 12,95 12,84 12,79 12,83 15.986 25.297.634.500
2/9/2024 12,81 12,87 +0,08% 12,70 12,89 12,81 12,85 12,87 18.860 16.200.291.600
30/8/2024 12,77 12,86 0,00% 12,75 12,87 12,84 12,86 12,87 24.381 65.311.040.500
29/8/2024 12,93 12,86 -0,69% 12,79 12,98 12,86 12,85 12,87 19.832 22.999.671.300
28/8/2024 13,04 12,95 -0,61% 12,81 13,07 12,90 12,95 12,96 25.749 27.320.150.100
27/8/2024 13,02 13,03 -0,38% 12,95 13,12 13,03 13,03 13,08 27.486 29.107.128.700
26/8/2024 13,11 13,08 0,00% 13,01 13,22 13,11 13,08 13,09 18.138 26.844.805.900
23/8/2024 13,06 13,08 +0,62% 13,05 13,21 13,11 13,08 13,10 28.407 43.400.681.300
22/8/2024 12,95 13,00 +0,46% 12,91 13,03 12,98 13,00 13,01 37.670 33.405.617.000
21/8/2024 12,92 12,94 0,00% 12,84 13,04 12,93 12,94 12,95 34.750 31.270.770.300
20/8/2024 12,99 12,94 -0,54% 12,87 13,04 12,95 12,94 12,95 24.361 21.279.096.900
19/8/2024 13,04 13,01 0,00% 12,96 13,10 13,01 13,01 13,02 41.761 37.776.855.200
16/8/2024 13,15 13,01 -0,15% 13,01 13,40 13,16 13,01 13,06 2.781 52.440.146.900
15/8/2024 12,65 13,03 +3,74% 12,58 13,15 13,00 13,02 13,03 776 63.132.427.300
14/8/2024 12,57 12,56 -0,08% 12,54 12,69 12,61 12,56 12,57 6.781 27.915.747.900
13/8/2024 12,47 12,57 +1,45% 12,41 12,66 12,58 12,57 12,59 2.285 37.849.198.800
12/8/2024 12,50 12,39 -0,48% 12,39 12,55 12,44 12,39 12,41 8.788 21.781.375.500
9/8/2024 12,44 12,45 +0,73% 12,31 12,48 12,40 12,45 12,46 4.269 23.705.092.400
8/8/2024 12,46 12,36 -1,20% 12,31 12,56 12,41 12,36 12,37 8.224 34.971.591.700
7/8/2024 12,07 12,51 +4,16% 12,04 12,56 12,38 12,50 12,51 3.695 60.174.131.400
6/8/2024 11,81 12,01 +1,35% 11,80 12,11 12,00 12,00 12,02 4.651 32.908.462.600
5/8/2024 11,83 11,85 -0,17% 11,58 11,91 11,80 11,85 11,87 6.302 33.684.982.300
2/8/2024 11,70 11,87 +1,11% 11,69 11,87 11,81 11,86 11,88 508 35.107.398.400
1/8/2024 11,75 11,74 +1,38% 11,63 11,99 11,75 11,74 11,75 8.522 44.615.654.300
31/7/2024 11,60 11,58 -0,52% 11,51 11,73 11,58 11,56 11,59 8.182 77.271.116.600
30/7/2024 11,79 11,64 -1,52% 11,64 11,81 11,69 11,64 11,67 7.276 34.015.098.300
29/7/2024 11,87 11,82 -0,51% 11,76 11,88 11,82 11,81 11,82 1.530 45.067.676.900
26/7/2024 11,82 11,88 +0,25% 11,75 11,88 11,84 11,87 11,88 1.856 27.474.655.900
25/7/2024 11,79 11,85 +0,51% 11,73 11,92 11,85 11,84 11,86 9.809 25.598.812.100
24/7/2024 11,75 11,79 +0,08% 11,73 11,87 11,82 11,79 11,80 6.378 26.869.770.300
23/7/2024 11,81 11,78 -0,25% 11,74 11,83 11,78 11,78 11,79 5.055 23.751.636.900
22/7/2024 11,67 11,81 +0,68% 11,65 11,86 11,78 11,80 11,74 4.898 28.048.201.700
19/7/2024 11,65 11,73 +0,51% 11,65 11,77 11,72 11,73 11,73 8.443 26.693.883.900
18/7/2024 11,76 11,67 -1,27% 11,64 11,86 11,72 11,67 11,68 1.877 35.488.324.400
17/7/2024 11,71 11,82 +1,03% 11,66 11,91 11,84 11,82 11,83 1.598 36.219.654.100
16/7/2024 11,63 11,70 +0,52% 11,58 11,70 11,65 11,66 11,70 1.579 22.199.834.700
15/7/2024 11,66 11,64 0,00% 11,56 11,66 11,60 11,63 11,64 6.755 14.417.994.900
12/7/2024 11,51 11,64 +0,95% 11,51 11,66 11,60 11,59 11,65 9.055 19.560.697.700
11/7/2024 11,45 11,53 +1,14% 11,40 11,67 11,57 11,53 11,54 1.403 25.670.675.100
10/7/2024 11,32 11,40 +1,33% 11,24 11,46 11,35 11,39 11,41 5.349 32.979.722.600
9/7/2024 11,25 11,25 0,00% 11,18 11,30 11,25 11,25 11,27 9.256 28.919.736.000
8/7/2024 11,33 11,25 -0,62% 11,24 11,35 11,28 11,25 11,26 7.373 32.236.778.800
5/7/2024 11,45 11,32 -1,14% 11,23 11,48 11,30 11,32 11,34 2.867 44.095.383.300
4/7/2024 11,45 11,45 +0,62% 11,37 11,46 11,41 11,43 11,45 3.514 8.490.496.000
3/7/2024 11,54 11,38 -0,70% 11,36 11,57 11,44 11,37 11,39 5.155 37.548.028.200
2/7/2024 11,45 11,46 +0,09% 11,39 11,58 11,48 11,46 11,52 661 23.264.462.200
1/7/2024 11,42 11,45 +0,35% 11,33 11,50 11,42 11,43 11,46 3.051 22.292.836.500
28/6/2024 11,43 11,41 -0,44% 11,16 11,48 11,35 11,40 11,41 7.107 58.370.227.000
27/6/2024 11,46 11,46 +0,09% 11,38 11,54 11,43 11,45 11,46 4.736 24.587.574.300
26/6/2024 11,30 11,45 +0,62% 11,27 11,52 11,37 11,45 11,46 716 29.880.494.000
25/6/2024 11,25 11,38 +0,53% 11,21 11,41 11,35 11,37 11,39 9.030 49.497.092.800
24/6/2024 11,26 11,32 +0,35% 11,22 11,40 11,33 11,31 11,32 9.053 36.480.577.500
21/6/2024 11,21 11,28 0,00% 11,21 11,38 11,28 11,28 11,29 1.794 60.345.672.700
20/6/2024 11,25 11,28 +0,71% 11,20 11,40 11,29 11,28 11,29 9.294 33.312.410.400
19/6/2024 11,18 11,20 -0,44% 11,04 11,23 11,13 11,20 11,21 5.754 19.932.279.800
18/6/2024 11,19 11,25 +0,09% 11,16 11,37 11,29 11,21 11,25 7.210 42.128.845.300
17/6/2024 11,21 11,24 0,00% 11,19 11,33 11,26 11,23 11,24 4.269 20.362.978.800
14/6/2024 11,09 11,24 +1,35% 10,98 11,28 11,17 11,23 11,25 8.586 24.987.399.200
13/6/2024 11,17 11,09 -1,60% 11,07 11,21 11,13 11,09 11,10 9.424 43.728.176.600
12/6/2024 11,45 11,27 -1,14% 11,19 11,47 11,29 11,26 11,27 3.344 46.212.774.200
11/6/2024 11,57 11,40 -0,52% 11,39 11,57 11,44 11,40 11,41 8.000 22.962.355.300
10/6/2024 11,52 11,46 -0,87% 11,43 11,58 11,49 11,46 11,48 6.785 27.329.602.700
7/6/2024 11,71 11,56 -2,20% 11,53 11,76 11,59 11,55 11,54 772 37.208.128.600
6/6/2024 11,54 11,82 +2,16% 11,54 11,84 11,72 11,81 11,80 9.885 40.494.149.900
5/6/2024 11,69 11,57 -1,03% 11,52 11,80 11,61 11,57 11,58 3.969 41.408.836.700
4/6/2024 11,57 11,69 +1,21% 11,44 11,73 11,63 11,68 11,69 3.164 42.416.291.300
3/6/2024 11,57 11,55 -0,09% 11,46 11,70 11,55 11,52 11,55 5.770 28.847.283.900
31/5/2024 11,46 11,56 +0,35% 11,46 11,66 11,56 11,56 11,58 5.995 72.785.981.900
29/5/2024 11,53 11,52 -0,60% 11,34 11,61 11,47 11,51 11,55 1.806 39.401.796.100
28/5/2024 11,89 11,59 -1,86% 11,56 11,89 11,63 11,59 11,60 3.578 47.096.708.900
27/5/2024 11,93 11,81 -0,51% 11,79 11,95 11,83 11,80 11,82 2.268 19.570.086.700
24/5/2024 11,96 11,87 -0,75% 11,87 11,99 11,92 11,87 11,89 9.079 27.175.485.200
23/5/2024 11,92 11,96 -0,08% 11,92 12,07 11,97 11,94 11,96 2.399 34.027.191.200
22/5/2024 11,98 11,97 -0,42% 11,93 12,11 12,01 11,96 11,98 8.981 59.155.010.800
21/5/2024 12,10 12,02 -0,66% 12,02 12,25 12,10 12,02 12,03 1.724 46.444.771.400
20/5/2024 12,33 12,10 -2,26% 12,05 12,39 12,18 12,09 12,10 4.507 47.465.427.000
17/5/2024 12,40 12,38 0,00% 12,28 12,41 12,36 12,36 12,38 4.181 34.775.341.500
16/5/2024 12,45 12,38 +0,57% 12,24 12,51 12,36 12,37 12,38 4.537 40.151.800.900
15/5/2024 12,19 12,31 +1,23% 12,17 12,43 12,34 12,31 12,35 6.290 45.216.751.100
14/5/2024 12,08 12,16 +0,83% 12,08 12,25 12,16 12,16 12,17 2.745 39.750.096.200
13/5/2024 12,07 12,06 +0,17% 11,96 12,11 12,02 12,05 12,06 168 27.025.386.300
10/5/2024 12,05 12,04 -0,08% 11,95 12,09 12,02 12,04 12,05 1.888 34.914.751.500
9/5/2024 11,98 12,05 -0,99% 11,97 12,20 12,10 12,05 12,06 3.358 31.173.122.900
8/5/2024 12,39 12,17 -3,41% 11,91 12,44 12,09 12,16 12,18 5.179 61.321.228.000
7/5/2024 12,47 12,60 +1,20% 12,46 12,63 12,55 12,60 12,61 6.893 34.558.863.500
6/5/2024 12,39 12,45 +0,65% 12,29 12,51 12,44 12,44 12,45 2.551 23.283.230.400
3/5/2024 12,47 12,37 +0,32% 12,35 12,48 12,39 12,37 12,38 5.633 28.989.539.200
2/5/2024 12,25 12,33 +1,48% 12,25 12,51 12,40 12,33 12,38 7.343 34.456.142.900
30/4/2024 12,08 12,15 +0,41% 12,08 12,37 12,19 12,14 12,15 1.583 30.660.090.200
29/4/2024 12,00 12,10 +0,75% 11,96 12,13 12,06 12,09 12,11 7.843 31.991.949.000
26/4/2024 12,03 12,01 -0,08% 11,98 12,08 12,03 12,00 12,02 4.380 19.468.650.100
25/4/2024 12,06 12,02 -0,17% 11,88 12,10 11,98 11,99 12,02 3.019 28.376.020.200
24/4/2024 11,84 12,04 +1,52% 11,84 12,10 12,00 12,04 12,05 2.608 44.445.168.400
23/4/2024 11,90 11,86 -0,75% 11,83 12,00 11,88 11,85 11,87 2.685 22.085.982.400
22/4/2024 11,99 11,95 0,00% 11,95 12,10 12,01 11,95 11,97 946 28.179.978.100
19/4/2024 11,97 11,95 -0,08% 11,95 12,10 11,99 11,95 11,98 4.035 30.963.851.600
18/4/2024 11,92 11,96 +0,42% 11,84 12,02 11,94 11,96 11,97 2.706 34.233.554.400
17/4/2024 12,00 11,91 -0,25% 11,84 12,04 11,91 11,89 11,91 9.387 31.602.398.800
16/4/2024 12,00 11,94 -1,08% 11,94 12,11 12,01 11,94 11,95 1.128 37.630.829.300
15/4/2024 12,10 12,07 -0,41% 11,98 12,15 12,07 12,07 12,08 4.020 38.187.131.600
12/4/2024 12,16 12,12 -0,66% 12,05 12,21 12,12 12,12 12,13 7.217 19.721.219.500
11/4/2024 12,10 12,20 +0,83% 12,07 12,31 12,22 12,20 12,22 770 25.692.842.000
10/4/2024 12,27 12,10 -2,10% 12,10 12,38 12,17 12,10 12,11 5.811 28.046.645.700
9/4/2024 12,21 12,36 +1,56% 12,18 12,42 12,33 12,35 12,38 2.952 29.362.941.400
8/4/2024 12,22 12,17 -0,49% 12,12 12,27 12,18 12,17 12,18 7.118 23.053.911.800
5/4/2024 12,52 12,23 -1,92% 12,04 12,55 12,20 12,23 12,25 5.308 86.828.241.100
4/4/2024 12,47 12,47 +0,16% 12,46 12,70 12,59 12,47 12,51 9.300 40.162.343.800
3/4/2024 12,25 12,45 +1,47% 12,13 12,51 12,34 12,44 12,45 7.304 44.627.850.200
2/4/2024 12,34 12,27 -0,49% 12,27 12,42 12,32 12,27 12,28 7.381 23.562.752.600
1/4/2024 12,50 12,33 -1,28% 12,27 12,54 12,33 12,31 12,33 7.166 25.937.734.700
28/3/2024 12,38 12,49 +0,32% 12,36 12,55 12,49 12,48 12,50 5.501 55.469.325.300
27/3/2024 12,36 12,45 +0,32% 12,30 12,45 12,37 12,44 12,45 6.331 32.423.809.100
26/3/2024 12,20 12,41 +1,47% 12,17 12,49 12,38 12,39 12,41 6.803 40.039.445.800
25/3/2024 12,40 12,23 -1,45% 12,23 12,50 12,32 12,23 12,25 1.732 26.620.934.400
22/3/2024 12,56 12,41 -1,59% 12,37 12,57 12,43 12,40 12,41 3.411 22.566.328.500
21/3/2024 12,52 12,61 +0,56% 12,44 12,61 12,54 12,60 12,61 2.030 36.654.856.100
20/3/2024 12,53 12,54 0,00% 12,37 12,59 12,47 12,53 12,55 3.423 60.383.440.100
19/3/2024 12,63 12,54 -0,71% 12,47 12,69 12,53 12,54 12,59 7.510 33.172.555.900
18/3/2024 12,65 12,63 0,00% 12,54 12,68 12,60 12,61 12,63 5.401 30.480.003.500
15/3/2024 12,86 12,63 -1,33% 12,61 12,86 12,66 12,62 12,65 5.108 45.811.793.800
14/3/2024 12,74 12,80 +0,39% 12,67 12,81 12,74 12,79 12,81 3.139 35.249.997.500
13/3/2024 12,82 12,75 -0,70% 12,70 12,91 12,79 12,74 12,76 4.284 31.816.901.300
12/3/2024 12,83 12,84 +0,31% 12,76 12,90 12,82 12,83 12,84 3.767 32.532.278.600
11/3/2024 12,77 12,80 -0,31% 12,68 12,90 12,76 12,78 12,80 8.587 25.976.818.200
8/3/2024 12,55 12,84 +1,50% 12,55 12,92 12,79 0,00 0,00 594 69.490.441.100
7/3/2024 12,63 12,65 -0,32% 12,52 12,73 12,62 12,65 12,68 7.225 16.349.389.300
6/3/2024 12,80 12,69 -0,47% 12,57 12,98 12,67 12,68 12,69 8.044 57.167.419.400
5/3/2024 12,53 12,75 +2,16% 12,45 12,83 12,74 12,74 12,75 6.928 42.518.850.400
4/3/2024 12,45 12,48 +0,32% 12,41 12,57 12,47 12,48 12,49 1.198 20.665.608.700
1/3/2024 12,46 12,44 -1,11% 12,30 12,67 12,43 12,43 12,44 6.876 63.612.180.200
29/2/2024 12,92 12,58 -6,47% 12,40 12,99 12,61 12,57 12,59 6.982 111.228.478.400
28/2/2024 13,27 13,45 +1,05% 13,26 13,59 13,47 13,45 13,47 8.106 46.481.059.800
27/2/2024 13,11 13,31 +2,07% 13,07 13,33 13,26 13,30 13,31 4.727 42.007.990.100
26/2/2024 12,83 13,04 +1,16% 12,83 13,10 13,02 13,03 13,06 3.264 16.851.038.200
23/2/2024 13,00 12,89 -0,54% 12,82 13,01 12,90 0,00 0,00 8.721 24.447.063.100
22/2/2024 12,93 12,96 +0,47% 12,86 13,01 12,94 12,96 12,97 3.034 20.861.346.500
21/2/2024 12,84 12,90 +0,39% 12,75 12,92 12,83 12,89 12,91 655 17.862.519.700
20/2/2024 12,81 12,85 +0,31% 12,78 13,09 12,94 12,85 12,87 9.399 34.791.100.100
19/2/2024 12,77 12,81 +0,39% 12,65 12,81 12,72 12,80 12,81 999 11.748.886.300
16/2/2024 12,90 12,76 -0,70% 12,75 12,90 12,80 12,76 12,80 1.057 26.862.176.100
15/2/2024 12,93 12,85 -0,54% 12,84 13,02 12,92 12,84 12,87 794 35.946.768.000
14/2/2024 12,88 12,92 -0,23% 12,82 12,94 12,88 12,89 12,92 6.418 20.904.864.700
9/2/2024 12,92 12,95 0,00% 12,81 12,98 12,90 0,00 0,00 3.639 19.931.735.300
8/2/2024 12,96 12,95 -0,38% 12,90 13,04 12,96 12,95 12,96 3.142 30.203.978.600
7/2/2024 13,25 13,00 -1,74% 12,93 13,31 13,05 13,00 13,01 730 49.273.309.000
6/2/2024 13,07 13,23 +1,07% 13,07 13,30 13,21 13,22 13,23 9.176 39.255.605.700
5/2/2024 13,08 13,09 +0,15% 13,04 13,19 13,11 13,09 13,10 3.989 21.775.752.000
2/2/2024 13,08 13,07 0,00% 12,96 13,20 13,06 13,07 13,08 3.543 29.960.677.800
1/2/2024 13,07 13,07 -0,08% 12,90 13,11 12,99 13,06 13,07 3.258 35.179.148.100
31/1/2024 13,08 13,08 +0,31% 13,03 13,22 13,13 13,07 13,08 3.722 33.179.462.700
30/1/2024 13,22 13,04 -1,58% 13,03 13,25 13,08 13,03 13,05 2.323 29.462.902.200
29/1/2024 13,16 13,25 +0,38% 13,12 13,29 13,23 13,25 13,26 2.318 13.449.221.600
26/1/2024 13,26 13,20 0,00% 13,15 13,29 13,23 13,19 13,22 2.278 8.692.351.900
25/1/2024 13,22 13,20 0,00% 13,14 13,28 13,20 13,20 13,21 5.083 16.954.001.900
24/1/2024 13,44 13,20 -1,27% 13,19 13,44 13,28 13,20 13,22 1.819 21.193.613.000
23/1/2024 13,39 13,37 +0,07% 13,23 13,43 13,34 13,36 13,37 4.963 22.482.902.600
22/1/2024 13,38 13,36 +0,07% 13,23 13,45 13,32 13,35 13,37 6.670 21.649.686.600
19/1/2024 13,41 13,35 +0,07% 13,26 13,42 13,33 13,34 13,36 9.566 37.351.991.100
18/1/2024 13,42 13,34 -0,67% 13,25 13,42 13,33 13,34 13,35 9.867 24.570.067.300
17/1/2024 13,33 13,43 +0,60% 13,33 13,51 13,45 13,43 13,44 4.879 16.806.822.700
16/1/2024 13,44 13,35 -1,77% 13,34 13,52 13,42 13,34 13,36 2.276 32.531.350.100
15/1/2024 13,48 13,59 0,00% 13,46 13,60 13,55 13,58 13,59 7.139 6.442.500.300
12/1/2024 13,52 13,59 +0,22% 13,44 13,72 13,54 13,58 13,59 3.056 27.499.369.400
11/1/2024 13,71 13,56 -1,45% 13,51 13,77 13,58 13,55 13,56 3.996 30.226.117.100
10/1/2024 13,62 13,76 +1,03% 13,60 13,83 13,76 13,76 13,77 4.570 25.202.757.700
9/1/2024 13,69 13,62 -0,66% 13,55 13,69 13,60 13,61 13,62 8.705 21.368.236.000
8/1/2024 13,61 13,71 +0,81% 13,58 13,75 13,70 13,70 13,71 7.180 15.093.238.100
5/1/2024 13,62 13,60 -0,37% 13,53 13,69 13,61 13,60 13,61 2.855 24.899.756.600
4/1/2024 13,60 13,65 +0,37% 13,52 13,68 13,63 13,64 13,66 6.585 27.273.005.700
3/1/2024 13,67 13,60 -0,80% 13,57 13,75 13,62 13,60 13,62 9.306 24.001.810.300
2/1/2024 13,72 13,71 -0,15% 13,59 13,73 13,67 13,70 13,71 6.587 15.983.911.100
28/12/2023 13,80 13,73 -0,79% 13,73 13,85 13,76 13,73 13,77 2.769 22.713.153.400
27/12/2023 13,78 13,84 +0,51% 13,72 13,84 13,78 13,80 13,84 4.946 14.209.723.900
26/12/2023 13,72 13,77 +0,44% 13,69 13,81 13,76 13,77 13,79 454 9.474.755.000
22/12/2023 13,69 13,71 +0,07% 13,66 13,83 13,75 13,71 13,72 3.886 27.317.751.400
21/12/2023 13,82 13,70 -0,29% 13,59 13,82 13,66 13,69 13,70 5.131 39.596.584.900
20/12/2023 13,94 13,74 -6,53% 13,67 13,95 13,78 13,74 13,75 9.347 33.510.099.900
19/12/2023 14,59 14,70 +1,03% 14,55 14,78 14,69 14,69 14,70 8.893 48.031.052.600
18/12/2023 14,50 14,55 +0,55% 14,43 14,64 14,56 14,55 14,57 494 35.478.375.700
15/12/2023 14,50 14,47 -0,21% 14,39 14,57 14,46 14,45 14,47 400 48.768.038.900
14/12/2023 14,85 14,50 -1,36% 14,30 14,87 14,46 14,50 14,51 5.980 87.944.011.900
13/12/2023 14,27 14,70 +3,30% 14,14 14,80 14,53 14,69 14,70 273 78.450.266.800
12/12/2023 14,28 14,23 -0,63% 14,18 14,34 14,25 14,23 14,24 5.712 15.026.680.500
11/12/2023 14,24 14,32 +0,07% 14,22 14,39 14,30 14,32 14,33 6.508 15.851.360.000
8/12/2023 14,28 14,31 +1,63% 14,17 14,49 14,31 14,29 14,31 2.230 23.892.970.500
7/12/2023 14,02 14,08 +0,64% 14,02 14,28 14,12 14,06 14,09 2.484 16.816.900.100
6/12/2023 14,27 13,99 -1,76% 13,91 14,32 14,01 13,99 14,00 8.089 29.310.897.700
5/12/2023 14,08 14,24 +1,28% 14,07 14,37 14,25 14,23 14,24 2.929 52.394.197.800
4/12/2023 14,03 14,06 -0,14% 13,99 14,09 14,05 14,05 14,07 4.782 13.856.789.200
1/12/2023 13,69 14,08 +2,85% 13,60 14,08 13,93 14,07 14,08 364 41.871.385.500
30/11/2023 13,30 13,69 +2,93% 13,25 13,74 13,62 13,65 13,69 2.626 57.231.499.800
29/11/2023 13,63 13,30 -2,56% 13,30 13,69 13,44 13,30 13,32 6.268 26.027.346.400
28/11/2023 13,52 13,65 +0,52% 13,52 13,71 13,64 13,65 13,66 212 20.356.078.700
27/11/2023 13,44 13,58 +1,42% 13,37 13,63 13,52 13,55 13,58 5.345 31.069.360.400
24/11/2023 13,50 13,39 -1,18% 13,28 13,54 13,41 13,39 13,40 7.786 24.318.017.600
23/11/2023 13,61 13,55 -0,15% 13,27 13,76 13,57 13,51 13,55 7.125 43.771.173.800
22/11/2023 13,49 13,57 +0,97% 13,43 13,60 13,54 13,55 13,57 6.361 40.155.298.400
21/11/2023 13,60 13,44 -1,18% 13,36 13,62 13,46 13,43 13,44 8.824 23.147.524.100
20/11/2023 13,61 13,60 0,00% 13,47 13,71 13,57 13,59 13,61 74 20.597.474.400
17/11/2023 13,71 13,60 -0,51% 13,52 13,74 13,56 13,59 13,60 8.451 49.914.641.000
16/11/2023 13,70 13,67 -0,22% 13,55 13,80 13,66 13,66 13,67 9.034 62.566.018.600
14/11/2023 13,50 13,70 +2,01% 13,45 13,75 13,66 13,69 13,71 6.795 33.450.210.800
13/11/2023 13,37 13,43 +0,60% 13,29 13,55 13,44 13,43 13,46 9.043 22.256.125.500
10/11/2023 13,45 13,35 -0,45% 13,35 13,49 13,39 13,35 13,36 8.994 20.285.980.200
9/11/2023 13,57 13,41 -0,96% 13,37 13,57 13,44 13,40 13,42 1.802 25.353.102.700
8/11/2023 13,59 13,54 -0,22% 13,52 13,68 13,57 13,53 13,54 3.150 40.224.620.000
7/11/2023 13,50 13,57 +0,44% 13,46 13,59 13,54 13,56 13,57 9.853 27.855.693.200
6/11/2023 13,34 13,51 +1,66% 13,29 13,57 13,47 13,49 13,51 8.289 27.697.514.900
3/11/2023 13,10 13,29 +2,31% 13,05 13,37 13,27 13,29 13,30 6.569 36.331.474.600
1/11/2023 12,90 12,99 +1,01% 12,76 13,00 12,92 12,97 12,99 3.589 52.368.699.800
31/10/2023 12,95 12,86 +4,05% 12,61 12,95 12,80 12,85 12,86 5.849 82.247.522.400
30/10/2023 12,40 12,36 +0,57% 12,30 12,49 12,39 12,35 12,37 4.249 32.313.577.400
27/10/2023 12,58 12,29 -2,69% 12,28 12,63 12,35 12,28 12,29 8.990 34.274.084.900
26/10/2023 12,48 12,63 +1,53% 12,41 12,78 12,66 12,62 12,63 1.650 31.666.310.000
25/10/2023 12,51 12,44 -0,64% 12,40 12,54 12,46 12,44 12,46 1.825 18.663.332.800
24/10/2023 12,58 12,52 +0,32% 12,33 12,59 12,44 12,51 12,52 7.034 40.754.567.400
23/10/2023 12,46 12,48 -0,08% 12,38 12,57 12,50 12,48 12,49 3.160 14.933.234.400
20/10/2023 12,45 12,49 -0,24% 12,40 12,63 12,52 12,48 12,50 1.381 18.457.649.400
19/10/2023 12,56 12,52 -0,08% 12,51 12,69 12,59 12,52 12,54 5.867 19.617.889.500
18/10/2023 12,74 12,53 -2,11% 12,49 12,78 12,59 12,52 12,54 7.480 52.756.829.400
17/10/2023 12,90 12,80 -1,61% 12,78 12,99 12,86 12,79 12,81 5.835 27.695.569.300
16/10/2023 13,01 13,01 +0,23% 12,95 13,08 13,00 13,00 13,02 630 16.155.909.700
13/10/2023 13,28 12,98 -2,33% 12,92 13,28 13,01 12,98 13,00 1.192 32.249.420.700
11/10/2023 13,25 13,29 +0,30% 13,19 13,33 13,25 13,28 13,29 258 18.618.632.900
10/10/2023 13,17 13,25 +0,61% 13,12 13,36 13,24 13,24 13,25 8.757 24.388.770.300
9/10/2023 13,15 13,17 -0,15% 13,05 13,19 13,13 13,17 13,18 1.081 20.309.188.100
6/10/2023 12,80 13,19 +2,33% 12,74 13,28 13,05 13,18 13,19 6.809 52.484.780.000
5/10/2023 13,18 12,89 -2,42% 12,86 13,23 12,99 12,89 12,90 2.278 40.936.204.800
4/10/2023 13,05 13,21 +1,23% 13,04 13,27 13,18 13,21 13,22 6.716 20.790.476.300
3/10/2023 13,06 13,05 -0,31% 12,94 13,29 13,12 13,05 13,06 3.747 41.362.611.100
2/10/2023 13,11 13,09 -0,15% 12,98 13,15 13,06 13,08 13,11 6.401 23.465.132.000
29/9/2023 13,08 13,11 +1,00% 13,05 13,17 13,10 13,11 13,12 1.624 29.989.362.800
28/9/2023 13,00 12,98 +0,08% 12,93 13,13 13,04 12,98 13,00 5.527 57.348.102.400
27/9/2023 13,08 12,97 -0,54% 12,86 13,10 12,95 12,96 12,97 8.039 41.520.877.400
26/9/2023 13,19 13,04 -1,36% 13,00 13,23 13,08 13,04 13,05 8.023 38.061.407.400
25/9/2023 13,15 13,22 +0,76% 13,11 13,33 13,23 13,21 13,22 1.755 26.764.358.500
22/9/2023 13,25 13,12 -0,91% 13,10 13,28 13,16 13,11 13,12 42 21.498.293.000
21/9/2023 13,32 13,24 -1,71% 13,20 13,40 13,27 13,23 13,25 8.633 39.660.203.200
20/9/2023 13,47 13,47 +0,30% 13,45 13,56 13,50 13,46 13,50 8.499 21.241.347.000
19/9/2023 13,31 13,43 +0,30% 13,30 13,55 13,48 13,43 13,44 5.395 35.046.909.600
18/9/2023 13,39 13,39 -0,22% 13,31 13,48 13,41 13,38 13,40 2.827 26.836.231.800
15/9/2023 13,55 13,42 -0,81% 13,40 13,61 13,47 13,42 13,43 2.186 52.767.028.000
14/9/2023 13,68 13,53 -0,81% 13,50 13,72 13,56 13,52 13,53 8.332 29.825.387.900
13/9/2023 13,71 13,64 -0,51% 13,63 13,82 13,70 13,64 13,65 2.065 44.033.540.900
12/9/2023 13,85 13,71 -1,15% 13,66 13,90 13,72 13,70 13,72 8.359 24.747.083.100
11/9/2023 13,79 13,87 +1,24% 13,71 13,92 13,83 13,86 13,87 1.680 20.575.325.800
8/9/2023 13,95 13,70 -2,00% 13,70 13,96 13,78 13,69 13,70 5.837 31.871.321.000
6/9/2023 13,99 13,98 -0,21% 13,96 14,16 14,02 13,98 14,01 6.356 37.646.434.700
5/9/2023 13,90 14,01 +1,08% 13,82 14,21 14,05 14,00 14,01 4.146 52.072.317.100
4/9/2023 13,91 13,86 -0,07% 13,76 13,98 13,86 13,86 13,87 6.874 33.073.560.700
1/9/2023 13,85 13,87 +0,22% 13,69 14,00 13,86 13,87 13,88 8.624 28.174.816.500
31/8/2023 14,14 13,84 -2,40% 13,71 14,16 13,90 13,83 13,85 277 62.558.033.900
30/8/2023 14,23 14,18 -0,56% 14,17 14,34 14,25 14,18 14,19 8.749 35.695.424.200
29/8/2023 14,27 14,26 +0,35% 14,17 14,34 14,25 14,23 14,26 7.503 20.796.090.600
28/8/2023 14,02 14,21 +1,57% 13,86 14,31 14,12 14,21 14,22 2.826 50.226.244.400
25/8/2023 14,25 13,99 -1,41% 13,67 14,25 13,91 13,98 14,00 489 76.625.596.100
24/8/2023 14,45 14,19 -1,80% 14,16 14,49 14,28 14,19 14,20 5.263 38.498.775.700
23/8/2023 14,34 14,45 +0,21% 14,34 14,59 14,43 14,42 14,46 2.654 40.220.048.700
22/8/2023 14,27 14,42 +0,77% 14,24 14,51 14,41 14,41 14,43 9.615 39.134.193.900
21/8/2023 14,40 14,31 -0,35% 14,26 14,43 14,34 14,30 14,31 2.372 26.875.826.100
18/8/2023 14,22 14,36 +0,98% 14,17 14,38 14,33 14,35 14,37 537 29.070.201.700
17/8/2023 14,23 14,22 +0,28% 14,08 14,36 14,22 14,21 14,22 507 56.192.069.800
16/8/2023 14,20 14,18 -0,14% 14,14 14,35 14,26 14,18 14,19 9.674 55.919.459.200
15/8/2023 14,37 14,20 -0,91% 14,18 14,42 14,25 14,19 14,21 7.558 20.750.191.800
14/8/2023 14,36 14,33 -0,21% 14,21 14,45 14,34 14,32 14,33 2.300 24.548.708.600
11/8/2023 14,44 14,36 -0,07% 14,28 14,47 14,38 14,36 14,38 9.634 21.961.793.800
10/8/2023 14,48 14,37 -0,07% 14,32 14,62 14,44 14,37 14,38 9.527 13.811.134.300
9/8/2023 14,46 14,38 -0,83% 14,29 14,50 14,38 14,37 14,38 3.242 28.172.419.500
8/8/2023 14,48 14,50 -1,23% 14,46 14,68 14,55 14,49 14,52 8.930 22.373.429.000
7/8/2023 14,75 14,68 -0,20% 14,54 14,75 14,62 14,67 14,68 6.256 22.521.365.100
4/8/2023 14,66 14,71 +0,55% 14,54 14,90 14,76 14,71 14,73 3.297 33.444.601.100
3/8/2023 15,08 14,63 -2,79% 14,55 15,45 14,88 14,62 14,63 8.141 94.115.002.700
2/8/2023 14,95 15,05 +0,53% 14,86 15,19 15,07 15,04 15,05 8.916 34.465.084.000
1/8/2023 14,81 14,97 +0,74% 14,66 15,03 14,92 14,97 14,98 9.811 28.324.758.800
31/7/2023 14,97 14,86 -0,67% 14,77 15,10 14,89 14,85 14,86 7.900 25.179.873.900
28/7/2023 14,75 14,96 +1,77% 14,66 15,00 14,93 14,95 14,96 8.691 23.042.875.100
27/7/2023 14,95 14,70 -1,87% 14,68 15,04 14,78 14,70 14,71 6.391 35.679.798.200
26/7/2023 14,97 14,98 -0,33% 14,87 15,05 14,96 14,98 14,99 243 32.940.476.200
25/7/2023 15,24 15,03 -0,60% 14,79 15,27 14,95 15,02 15,03 5.738 37.826.566.700
24/7/2023 15,22 15,12 -1,18% 15,01 15,37 15,15 15,12 15,13 1.116 43.161.166.800
21/7/2023 14,88 15,30 +2,55% 14,88 15,47 15,28 15,29 15,31 1.028 67.417.038.300
20/7/2023 14,75 14,92 +1,98% 14,49 14,99 14,80 14,91 14,93 258 62.377.826.300
19/7/2023 14,71 14,63 -0,27% 14,47 14,75 14,59 14,60 14,63 2.877 50.819.804.700
18/7/2023 14,78 14,67 -1,01% 14,62 14,93 14,77 14,67 14,72 7.264 72.516.285.700
17/7/2023 14,72 14,82 +0,54% 14,63 14,83 14,73 14,81 14,82 1.952 31.005.086.300
14/7/2023 14,71 14,74 -0,14% 14,56 14,80 14,71 14,72 14,75 952 19.359.879.000
13/7/2023 14,66 14,76 +0,48% 14,63 14,89 14,80 14,74 14,77 3.984 20.142.001.000
12/7/2023 14,61 14,69 +0,41% 14,58 14,81 14,71 14,68 14,69 3.642 26.282.850.600
11/7/2023 14,94 14,63 -2,53% 14,58 14,96 14,66 14,63 14,64 4.447 39.035.971.800
10/7/2023 15,45 15,01 +1,08% 14,93 15,78 15,22 15,01 15,02 7.305 45.721.014.500
7/7/2023 14,83 14,85 +0,13% 14,81 15,08 14,90 14,85 14,86 4.967 26.946.312.500
6/7/2023 15,15 14,83 -2,50% 14,80 15,26 14,94 14,83 14,84 96 43.017.456.200
5/7/2023 15,14 15,21 +0,46% 15,10 15,31 15,21 15,20 15,22 7.666 25.324.849.200
4/7/2023 15,40 15,14 -1,75% 15,10 15,40 15,21 15,14 15,15 3.214 18.778.864.400
3/7/2023 15,50 15,41 0,00% 15,32 15,50 15,39 15,38 15,42 6.387 14.335.258.700
30/6/2023 15,35 15,41 +1,25% 15,25 15,47 15,39 15,40 15,41 9.636 28.128.475.800
29/6/2023 15,27 15,22 0,00% 15,19 15,35 15,24 15,22 15,23 9.433 22.617.651.600
28/6/2023 15,42 15,22 -1,04% 15,16 15,43 15,24 15,22 15,23 409 32.975.133.800
27/6/2023 15,39 15,38 +0,26% 15,19 15,46 15,32 15,36 15,39 4.675 21.428.177.400
26/6/2023 15,49 15,34 -0,97% 15,19 15,50 15,30 15,33 15,34 6.676 27.119.791.900
23/6/2023 15,55 15,49 -0,39% 15,44 15,59 15,50 15,47 15,49 5.653 24.451.192.600
22/6/2023 15,19 15,55 +1,77% 15,19 15,60 15,43 15,54 15,55 4.949 38.267.111.300
21/6/2023 15,13 15,28 +0,92% 15,08 15,31 15,22 15,27 15,28 4.456 23.370.254.400
20/6/2023 15,06 15,14 +0,20% 15,01 15,15 15,09 15,10 15,14 7.416 26.881.441.300
19/6/2023 15,07 15,11 +0,27% 15,03 15,18 15,11 15,10 15,12 3.938 12.877.148.700
16/6/2023 15,14 15,07 -0,79% 15,05 15,28 15,11 15,07 15,08 2.868 63.488.460.300
15/6/2023 15,23 15,19 -0,91% 14,99 15,35 15,17 15,18 15,20 1.664 29.608.148.500
14/6/2023 15,26 15,33 +0,39% 15,08 15,43 15,25 15,27 15,33 5.838 58.865.374.600
13/6/2023 15,21 15,27 +0,73% 15,05 15,30 15,23 15,26 15,27 6.157 26.220.835.000
12/6/2023 15,14 15,16 +0,13% 14,93 15,23 15,14 15,15 15,17 3.190 34.903.361.700
9/6/2023 14,92 15,14 +1,95% 14,89 15,17 15,03 15,12 15,14 4.441 41.078.236.400
7/6/2023 14,89 14,85 +0,20% 14,65 15,03 14,83 14,85 14,86 411 44.021.952.300
6/6/2023 14,46 14,82 +2,85% 14,41 14,85 14,68 14,82 14,83 4.149 56.858.989.400
5/6/2023 14,42 14,41 -0,35% 14,34 14,52 14,40 14,40 14,42 9.851 19.867.451.100
2/6/2023 14,40 14,46 +1,54% 14,25 14,62 14,44 14,45 14,47 4.931 38.470.324.200
1/6/2023 14,35 14,24 -1,18% 14,21 14,42 14,29 14,24 14,25 5.793 30.133.681.100
31/5/2023 14,44 14,41 -0,48% 14,24 14,45 14,37 14,40 14,41 6.313 59.148.849.800
30/5/2023 14,83 14,48 -1,90% 14,42 14,89 14,53 14,48 14,49 3.793 35.165.512.100
29/5/2023 14,67 14,76 0,00% 14,60 14,85 14,75 14,75 14,77 4.471 7.728.633.400
26/5/2023 14,81 14,76 +0,14% 14,64 14,90 14,75 14,75 14,76 1.277 14.723.616.600
25/5/2023 14,85 14,74 +0,55% 14,65 14,93 14,77 14,74 14,76 9.647 29.638.276.400
24/5/2023 14,49 14,66 +0,48% 14,49 14,80 14,67 14,65 14,66 5.283 20.375.519.600
23/5/2023 14,58 14,59 -0,21% 14,46 14,67 14,57 14,57 14,59 1.985 18.314.264.200
22/5/2023 14,75 14,62 +0,27% 14,56 14,84 14,63 14,61 14,63 3.100 28.980.717.400
19/5/2023 14,60 14,58 +0,21% 14,40 14,77 14,56 14,56 14,59 759 37.909.572.800
18/5/2023 14,54 14,55 -0,07% 14,37 14,59 14,48 14,54 14,56 9.569 41.397.027.800
17/5/2023 14,65 14,56 -0,27% 14,47 14,66 14,54 14,55 14,56 3.364 30.678.646.300
16/5/2023 14,67 14,60 -0,14% 14,60 14,84 14,67 14,59 14,60 6.617 18.514.991.100
15/5/2023 14,48 14,62 +1,18% 14,47 14,66 14,58 14,61 14,63 8.621 17.870.004.000
12/5/2023 14,41 14,45 -0,34% 14,27 14,50 14,39 14,45 14,46 5.929 25.778.722.900
11/5/2023 14,41 14,50 +0,69% 14,41 14,66 14,52 14,49 14,51 8.380 34.892.024.500
10/5/2023 14,44 14,40 -0,69% 14,28 14,49 14,36 14,39 14,41 9.763 46.164.998.900
9/5/2023 14,49 14,50 -0,07% 14,44 14,57 14,49 14,49 14,50 7.080 20.443.316.600
8/5/2023 14,57 14,51 +0,14% 14,43 14,64 14,50 14,50 14,51 901 26.926.972.700
5/5/2023 14,67 14,49 -0,96% 14,30 14,71 14,45 14,49 14,50 8.582 37.371.050.100
4/5/2023 15,20 14,63 +0,34% 14,47 15,31 14,78 14,62 14,64 4.562 80.014.167.200
3/5/2023 14,25 14,58 +2,24% 14,13 14,68 14,55 14,56 14,58 6.166 50.767.310.800
2/5/2023 14,06 14,26 +0,71% 13,96 14,32 14,19 14,26 14,27 293 37.850.961.200
28/4/2023 14,10 14,16 0,00% 13,98 14,22 14,13 14,15 14,16 9.430 31.018.322.200
27/4/2023 14,18 14,16 -0,35% 14,01 14,25 14,11 14,15 14,16 3.777 22.796.869.100
26/4/2023 14,20 14,21 -0,56% 14,15 14,38 14,24 14,21 14,23 2.099 28.394.145.400
25/4/2023 14,28 14,29 -0,35% 14,06 14,38 14,24 14,29 14,30 4.022 41.825.618.800
24/4/2023 14,66 14,34 -1,78% 14,27 14,74 14,43 14,34 14,35 1.194 57.694.257.500
20/4/2023 14,61 14,60 +0,14% 14,56 14,80 14,65 14,60 14,61 7.170 37.494.272.100
19/4/2023 14,53 14,58 -0,34% 14,43 14,68 14,59 14,58 14,59 3.463 33.169.820.500
18/4/2023 14,76 14,63 -0,81% 14,54 14,82 14,65 14,62 14,63 9.657 25.859.450.600
17/4/2023 14,73 14,75 +0,68% 14,57 14,77 14,70 14,74 14,75 8.059 19.085.317.000
14/4/2023 14,50 14,65 +0,41% 14,44 14,73 14,62 14,64 14,65 214 21.223.941.000
13/4/2023 14,73 14,59 -1,15% 14,43 14,84 14,57 14,59 14,60 7.863 37.883.004.800
12/4/2023 14,82 14,76 -0,14% 14,64 14,93 14,81 14,75 14,76 3.144 56.308.777.900
11/4/2023 14,49 14,78 +2,21% 14,39 14,87 14,74 14,76 14,78 7.500 64.376.835.100
10/4/2023 14,50 14,46 +0,21% 14,34 14,78 14,45 14,44 14,46 7.356 45.218.434.100
6/4/2023 14,24 14,43 +0,21% 14,24 14,61 14,43 14,43 14,44 8.404 56.343.100.200
5/4/2023 14,51 14,40 -0,21% 14,21 14,63 14,38 14,39 14,40 9.474 29.296.406.700
4/4/2023 14,41 14,43 +0,70% 14,23 14,62 14,43 14,42 14,43 5.631 37.427.982.500
3/4/2023 14,23 14,33 0,00% 14,04 14,35 14,23 14,32 14,33 5.200 34.358.274.200
31/3/2023 14,87 14,33 -3,31% 14,19 14,92 14,38 14,33 14,34 7.916 98.152.395.200
30/3/2023 15,00 14,82 +0,07% 14,75 15,05 14,84 14,81 14,82 6.186 35.997.789.000
29/3/2023 14,66 14,81 +1,51% 14,49 14,92 14,76 14,80 14,81 9.857 60.140.407.400
28/3/2023 13,95 14,59 +4,74% 13,90 15,03 14,58 14,58 14,59 5.865 177.545.496.900
27/3/2023 14,00 13,93 +0,29% 13,88 14,11 13,97 13,92 13,93 6.593 21.952.771.000
24/3/2023 13,84 13,89 +0,80% 13,75 14,02 13,90 13,89 13,90 7.310 37.762.643.400
23/3/2023 14,01 13,78 -1,22% 13,67 14,15 13,84 13,77 13,78 2.763 36.270.581.800
22/3/2023 13,91 13,95 0,00% 13,89 14,09 13,99 13,95 13,97 5.566 22.537.738.400
21/3/2023 14,14 13,95 -1,20% 13,90 14,18 13,99 13,95 13,96 1.206 23.090.416.600
20/3/2023 14,20 14,12 -0,70% 14,05 14,27 14,12 14,11 14,12 7.552 47.656.010.500
17/3/2023 14,20 14,22 -0,28% 14,09 14,40 14,24 14,22 14,26 5.973 74.123.024.800
16/3/2023 14,00 14,26 +1,71% 14,00 14,41 14,26 14,26 14,27 49 41.420.498.500
15/3/2023 13,80 14,02 +0,50% 13,75 14,10 14,00 14,00 14,02 2.269 50.930.740.600
14/3/2023 13,61 13,95 +2,50% 13,59 14,08 13,96 13,95 13,96 3.517 72.765.068.500
13/3/2023 13,50 13,61 +0,74% 13,47 13,73 13,61 13,60 13,61 6.039 20.645.764.800
10/3/2023 13,52 13,51 -0,66% 13,46 13,70 13,56 13,51 13,52 405 34.036.499.000
9/3/2023 13,56 13,60 -0,15% 13,56 13,78 13,66 13,59 13,60 423 27.310.162.900
8/3/2023 13,40 13,62 +1,41% 13,35 13,64 13,55 13,62 13,63 620 33.707.578.600
7/3/2023 13,47 13,43 -0,52% 13,30 13,62 13,39 13,42 13,43 7.398 31.886.086.800
6/3/2023 13,18 13,50 +2,97% 13,13 13,58 13,46 13,49 13,50 8.512 39.179.337.000
3/3/2023 13,12 13,11 -0,15% 12,99 13,22 13,09 13,11 13,12 4.400 29.561.067.200
2/3/2023 13,47 13,13 -2,52% 13,07 13,54 13,18 13,13 13,14 4.082 63.013.487.900
1/3/2023 13,42 13,47 +0,60% 13,26 13,63 13,42 13,47 13,48 9.457 38.365.832.500
28/2/2023 13,43 13,39 -0,07% 13,34 13,59 13,44 13,38 13,39 7.727 52.903.827.200
27/2/2023 13,38 13,40 +0,60% 13,26 13,46 13,38 13,39 13,40 5.245 40.502.815.200
24/2/2023 13,22 13,32 +0,53% 13,08 13,40 13,24 13,32 13,33 6.786 35.489.567.700
23/2/2023 13,21 13,25 +0,30% 13,12 13,40 13,25 13,25 13,26 736 33.017.235.800
22/2/2023 13,05 13,21 +0,08% 13,05 13,31 13,19 13,20 13,21 3.847 38.498.737.500
17/2/2023 13,04 13,20 +0,92% 13,01 13,25 13,19 13,20 13,21 5.844 17.685.028.300
16/2/2023 13,25 13,08 -1,13% 12,96 13,30 13,05 13,08 13,09 582 45.075.155.500
15/2/2023 12,99 13,23 +1,77% 12,93 13,37 13,21 13,23 13,24 6.403 46.541.720.300
14/2/2023 13,15 13,00 -0,99% 12,99 13,36 13,11 13,00 13,03 7.885 38.951.824.700
13/2/2023 12,86 13,13 +2,10% 12,85 13,17 13,08 13,12 13,13 6.500 21.876.448.300
10/2/2023 12,98 12,86 -1,23% 12,60 12,99 12,80 12,85 12,86 1.746 62.914.794.600
9/2/2023 13,15 13,02 -1,29% 12,95 13,23 13,02 13,02 13,03 489 22.414.327.400
8/2/2023 13,04 13,19 +1,77% 12,93 13,24 13,13 13,18 13,19 7.042 31.962.085.600
7/2/2023 13,02 12,96 -0,46% 12,89 13,08 12,97 12,96 12,97 3.746 28.987.045.900
6/2/2023 13,04 13,02 +0,31% 12,95 13,20 13,05 13,01 13,02 8.761 33.473.973.900
3/2/2023 13,07 12,98 -0,99% 12,91 13,22 13,02 12,98 12,99 5.167 52.836.335.200
2/2/2023 13,06 13,11 -0,53% 13,00 13,53 13,20 13,10 13,11 2.760 65.668.142.500
1/2/2023 13,64 13,18 -3,51% 12,85 13,73 13,14 13,18 13,19 8.084 179.602.053.500
31/1/2023 13,62 13,66 +0,96% 13,50 13,74 13,62 13,65 13,66 3.338 48.507.294.200
30/1/2023 13,69 13,53 -0,88% 13,44 13,70 13,54 13,53 13,54 1.493 44.490.881.100
27/1/2023 13,75 13,65 -0,66% 13,59 13,75 13,65 13,65 13,66 2.377 32.642.688.100
26/1/2023 13,70 13,74 +0,22% 13,53 13,85 13,69 13,72 13,74 507 31.222.825.800
25/1/2023 13,55 13,71 +0,73% 13,47 13,74 13,63 13,69 13,71 1.502 30.033.831.100
24/1/2023 13,42 13,61 +1,42% 13,34 13,61 13,50 13,60 13,61 3.283 24.061.536.800
23/1/2023 13,56 13,42 -0,81% 13,36 13,68 13,45 13,41 13,42 6.812 40.282.187.900
20/1/2023 13,55 13,53 -0,81% 13,37 13,64 13,51 13,52 13,53 5.775 45.454.503.500
19/1/2023 13,67 13,64 -1,02% 13,55 13,85 13,66 13,61 13,64 1.762 70.795.415.300
18/1/2023 13,93 13,78 -0,58% 13,73 14,06 13,87 13,78 13,79 7.906 44.608.601.400
17/1/2023 13,30 13,86 +5,00% 13,20 13,95 13,77 13,86 13,90 1.677 93.879.317.800
16/1/2023 13,72 13,20 -4,90% 13,18 13,74 13,36 13,20 13,21 2.131 78.632.344.500
13/1/2023 14,00 13,88 -1,56% 13,77 14,05 13,89 13,88 13,89 8.305 61.554.778.900
12/1/2023 13,80 14,10 -1,33% 13,66 14,17 13,97 14,09 14,10 7.352 97.781.440.600
11/1/2023 14,51 14,29 -1,72% 13,95 14,79 14,19 14,28 14,29 164 105.645.130.500
10/1/2023 14,26 14,54 +0,97% 14,25 14,60 14,43 14,53 14,54 7.700 51.307.082.800
9/1/2023 14,29 14,40 +0,56% 14,27 14,47 14,39 14,37 14,40 6.578 35.195.051.900
6/1/2023 14,30 14,32 +0,21% 14,16 14,36 14,27 14,32 14,34 4.836 29.829.867.000
5/1/2023 14,27 14,29 +0,28% 14,14 14,41 14,26 14,28 14,29 8.194 44.253.569.000
4/1/2023 14,28 14,25 +0,56% 14,08 14,47 14,30 14,25 14,26 5.267 34.035.629.600
3/1/2023 14,16 14,17 -0,14% 14,11 14,39 14,26 14,17 14,18 6.596 51.856.003.400
2/1/2023 14,40 14,19 -2,27% 14,02 14,45 14,19 14,18 14,20 6.426 21.285.685.100
29/12/2022 14,67 14,52 -0,21% 14,43 14,67 14,52 14,52 14,53 4.502 32.426.040.700
28/12/2022 14,60 14,55 +0,21% 14,52 14,73 14,59 14,55 14,57 3.874 21.901.976.900
27/12/2022 14,60 14,52 0,00% 14,42 14,66 14,52 14,52 14,53 1.703 19.084.724.700
26/12/2022 14,57 14,52 -0,68% 14,45 14,64 14,53 14,52 14,55 9.803 6.029.185.400
23/12/2022 14,50 14,62 +1,39% 14,46 14,76 14,63 14,62 14,65 7.318 45.032.405.400
22/12/2022 14,39 14,42 +0,49% 14,28 14,54 14,38 14,42 14,43 8.360 34.743.988.100
21/12/2022 14,57 14,35 -1,17% 14,31 14,71 14,40 14,35 14,36 5.270 57.932.513.700
20/12/2022 14,41 14,52 -4,66% 14,25 14,68 14,56 14,51 14,53 2.898 34.872.181.400
19/12/2022 14,98 15,23 +2,56% 14,92 15,47 15,26 15,23 15,24 8.205 65.889.247.800
16/12/2022 14,99 14,85 -1,00% 14,79 15,14 14,88 14,85 14,86 9.489 66.327.636.500
15/12/2022 15,01 15,00 -0,86% 14,90 15,22 15,04 14,99 15,00 4.925 54.320.752.900
14/12/2022 15,19 15,13 -0,98% 14,72 15,22 14,99 15,12 15,13 4.036 111.176.464.700
13/12/2022 15,29 15,28 +0,26% 15,14 15,59 15,40 15,28 15,29 9.883 95.938.464.000
12/12/2022 15,48 15,24 -1,74% 15,08 15,48 15,22 15,24 15,25 6.407 48.416.893.200
9/12/2022 15,78 15,51 -1,21% 15,51 15,80 15,60 15,50 15,51 6.363 39.650.698.100
8/12/2022 15,95 15,70 -1,88% 15,61 15,96 15,71 15,69 15,70 6.606 54.681.734.300
7/12/2022 16,13 16,00 -0,31% 15,87 16,14 15,98 16,00 16,02 9.920 42.831.204.100
6/12/2022 16,20 16,05 +0,19% 15,92 16,20 16,04 16,04 16,05 4.096 32.221.895.400
5/12/2022 16,03 16,02 -1,90% 15,97 16,20 16,06 16,01 16,02 6.039 36.815.488.900
2/12/2022 16,15 16,33 +1,55% 15,95 16,55 16,37 16,33 16,34 8.537 68.788.782.500
1/12/2022 15,92 16,08 +1,01% 15,88 16,16 16,03 16,08 16,09 6.373 45.327.603.000
30/11/2022 15,76 15,92 +1,02% 15,66 16,00 15,86 15,91 15,92 1.204 52.270.661.200
29/11/2022 15,91 15,76 -0,94% 15,69 16,05 15,86 15,76 15,77 9.350 38.079.459.500
28/11/2022 15,80 15,91 +0,89% 15,72 16,00 15,92 15,90 15,91 7.832 24.156.384.200
25/11/2022 16,03 15,77 -1,68% 15,69 16,07 15,84 15,76 15,77 8.119 25.695.840.300
24/11/2022 15,89 16,04 +2,04% 15,75 16,21 16,05 16,04 16,06 529 22.506.506.900
23/11/2022 15,65 15,72 +0,38% 15,55 15,85 15,72 15,72 15,73 5.864 41.900.234.700
22/11/2022 15,70 15,66 -0,06% 15,50 15,88 15,66 15,65 15,66 5.377 49.378.162.800
21/11/2022 15,78 15,67 +0,32% 15,52 15,80 15,66 15,66 15,67 1.774 24.518.076.800
18/11/2022 15,56 15,62 +1,43% 15,42 15,84 15,65 15,61 15,62 4.240 62.841.356.200
17/11/2022 15,30 15,40 -0,26% 15,00 15,53 15,34 15,40 15,41 3.420 54.440.964.400
16/11/2022 15,94 15,44 -3,20% 15,37 15,99 15,56 15,44 15,45 1.786 66.187.851.900
14/11/2022 16,33 15,95 -0,87% 15,78 16,38 16,00 15,95 15,96 8.698 33.224.571.900
11/11/2022 15,76 16,09 +0,63% 15,66 16,20 15,98 16,08 16,09 2.018 47.999.867.300
10/11/2022 16,16 15,99 -2,97% 15,87 16,48 16,07 15,99 16,00 1.169 90.852.979.200
9/11/2022 16,61 16,48 -1,55% 16,42 16,88 16,57 16,47 16,48 1.671 45.797.083.000
8/11/2022 16,26 16,74 +2,32% 16,19 16,78 16,61 16,74 16,75 1.388 52.520.774.200
7/11/2022 16,33 16,36 -0,55% 16,31 16,62 16,40 16,36 16,37 4.808 52.710.733.000
4/11/2022 16,17 16,45 +2,68% 16,04 16,56 16,35 16,44 16,45 6.097 49.397.682.500
3/11/2022 15,51 16,02 +1,46% 15,46 16,04 15,81 16,01 16,02 8.488 42.039.631.900
1/11/2022 16,03 15,79 -1,31% 15,77 16,14 15,85 15,79 15,80 5.634 45.107.101.900
31/10/2022 15,77 16,00 +1,46% 15,70 16,02 15,90 15,96 16,00 9.808 42.551.706.400
28/10/2022 15,56 15,77 +1,35% 15,48 15,77 15,67 15,70 15,77 9.212 46.976.184.100
27/10/2022 15,25 15,56 +3,05% 15,21 15,76 15,54 15,55 15,57 5.328 80.248.501.800
26/10/2022 14,80 15,10 +1,27% 14,60 15,15 14,97 15,09 15,10 5.195 50.439.650.400
25/10/2022 15,18 14,91 -1,78% 14,83 15,20 14,95 14,91 14,94 2.422 39.167.565.200
24/10/2022 15,16 15,18 -0,85% 15,02 15,34 15,15 15,18 15,19 4.328 28.839.860.200
21/10/2022 14,99 15,31 +1,80% 14,95 15,35 15,17 15,31 15,32 6.968 56.048.308.100
20/10/2022 14,96 15,04 +1,01% 14,90 15,11 15,01 15,03 15,04 1.428 37.798.040.200
19/10/2022 14,93 14,89 -0,07% 14,78 15,04 14,87 14,89 14,90 924 46.151.793.900
18/10/2022 15,06 14,90 -0,13% 14,82 15,13 14,93 14,89 14,90 9.456 36.430.233.500
17/10/2022 14,92 14,92 +0,61% 14,77 15,06 14,93 14,92 14,93 4.585 17.236.738.900
14/10/2022 15,02 14,83 -1,20% 14,79 15,12 14,91 14,83 14,84 664 25.320.805.900
13/10/2022 14,82 15,01 +0,13% 14,70 15,16 14,99 15,01 15,02 3.855 38.782.301.900
11/10/2022 15,18 14,99 -1,38% 14,94 15,27 15,06 14,99 15,00 4.847 45.499.612.400
10/10/2022 15,46 15,20 -1,43% 15,06 15,47 15,22 15,20 15,21 3.289 44.863.308.600
7/10/2022 15,96 15,42 -3,81% 15,30 16,04 15,48 15,42 15,43 9.496 62.250.426.300
6/10/2022 16,25 16,03 -0,56% 15,98 16,26 16,10 16,03 16,04 4.831 45.174.659.100
5/10/2022 16,31 16,12 -0,74% 15,95 16,33 16,07 16,12 16,13 747 61.260.219.800
4/10/2022 16,50 16,24 -0,37% 16,09 16,50 16,23 16,22 16,24 9.482 35.004.381.900
3/10/2022 15,80 16,30 +4,89% 15,53 16,32 16,03 16,30 16,31 327 59.531.925.200
30/9/2022 15,60 15,54 -0,45% 15,45 15,69 15,55 15,54 15,55 180 43.825.300.200
29/9/2022 15,59 15,61 -0,70% 15,47 15,76 15,62 15,61 15,62 7.694 62.575.507.700
28/9/2022 15,42 15,72 +1,81% 15,38 15,80 15,64 15,72 15,73 7.975 47.476.931.600
27/9/2022 15,39 15,44 +1,11% 15,25 15,60 15,44 15,43 15,44 8.050 53.288.612.000
26/9/2022 15,36 15,27 -0,65% 15,17 15,49 15,29 15,26 15,29 5.039 38.953.412.000
23/9/2022 15,40 15,37 -1,91% 15,17 15,48 15,33 15,36 15,37 4.816 59.890.300.600
22/9/2022 15,71 15,67 +0,77% 15,40 15,72 15,54 15,66 15,67 1.141 50.563.960.800
21/9/2022 15,77 15,55 -1,33% 15,47 15,87 15,57 15,55 15,59 5.121 38.923.383.700
20/9/2022 15,48 15,76 +1,87% 15,32 15,76 15,57 15,73 15,76 2.979 68.091.783.600
19/9/2022 15,30 15,47 +1,31% 15,18 15,53 15,42 15,47 15,48 1.081 21.980.002.300
16/9/2022 15,24 15,27 -0,20% 15,14 15,40 15,26 15,27 15,28 7.655 72.930.574.300
15/9/2022 15,38 15,30 -0,52% 15,24 15,44 15,31 15,29 15,30 2.263 20.360.288.900
14/9/2022 15,59 15,38 -1,35% 15,27 15,59 15,39 15,37 15,38 5.101 27.223.773.600
13/9/2022 15,60 15,59 -0,76% 15,49 15,88 15,66 15,59 15,60 3.878 43.004.406.400
12/9/2022 15,79 15,71 -0,06% 15,58 15,80 15,68 15,70 15,72 562 28.312.156.700
9/9/2022 15,50 15,72 +1,42% 15,48 15,76 15,66 15,71 15,72 9.425 21.031.043.300
8/9/2022 15,60 15,50 -0,39% 15,35 15,74 15,51 15,49 15,50 2.664 34.616.247.100
6/9/2022 15,44 15,56 +0,06% 15,39 15,66 15,53 15,55 15,56 9.044 31.326.202.300
5/9/2022 15,60 15,55 +0,45% 15,44 15,61 15,53 15,54 15,56 3.433 15.215.080.400
2/9/2022 15,47 15,48 +0,32% 15,35 15,74 15,52 15,47 15,48 406 34.772.305.000
1/9/2022 15,36 15,43 +1,05% 15,09 15,70 15,31 15,42 15,43 7.420 51.368.624.300
31/8/2022 15,42 15,27 -0,78% 15,27 15,62 15,35 15,27 15,29 5.581 34.909.399.100
30/8/2022 15,70 15,39 -1,41% 15,26 15,73 15,43 15,39 15,40 9.765 23.733.569.800
29/8/2022 15,65 15,61 -0,38% 15,51 15,69 15,61 15,61 15,63 9.877 14.856.359.800
26/8/2022 15,89 15,67 -0,95% 15,61 15,90 15,70 15,66 15,67 1.434 20.301.244.300
25/8/2022 15,95 15,82 +0,13% 15,75 16,08 15,84 15,82 15,83 5.308 16.608.313.800
24/8/2022 15,44 15,80 +2,33% 15,43 15,89 15,77 15,79 15,81 9.784 28.475.412.100
23/8/2022 15,35 15,44 +0,13% 15,29 15,52 15,43 15,43 15,44 3.330 22.084.470.600
22/8/2022 15,71 15,42 -1,53% 15,34 15,77 15,45 15,42 15,43 7.353 28.062.369.800
19/8/2022 15,89 15,66 -2,13% 15,54 16,22 15,79 15,62 15,66 273 61.576.523.000
18/8/2022 15,66 16,00 +2,89% 15,59 16,02 15,87 15,97 16,00 5.447 55.098.004.500
17/8/2022 15,46 15,55 +0,32% 15,35 15,63 15,51 15,55 15,57 1.985 42.924.563.900
16/8/2022 15,44 15,50 +0,52% 15,33 15,61 15,47 15,50 15,51 2.529 25.455.779.400
15/8/2022 15,13 15,42 +1,38% 15,06 15,50 15,34 15,42 15,43 4.261 32.640.794.300
12/8/2022 15,26 15,21 +0,53% 15,08 15,36 15,19 15,19 15,21 6.482 27.274.973.200
11/8/2022 15,31 15,13 -0,20% 15,06 15,31 15,14 15,13 15,14 7.553 17.602.603.800
10/8/2022 14,95 15,16 +2,85% 14,75 15,19 15,04 15,15 15,16 2.129 28.652.937.400
9/8/2022 14,84 14,74 -0,41% 14,62 14,87 14,72 14,74 14,75 5.507 20.175.927.400
8/8/2022 14,68 14,80 +1,37% 14,51 14,82 14,71 14,79 14,81 2.514 24.823.467.500
5/8/2022 14,73 14,60 -0,54% 14,57 14,94 14,69 14,60 14,62 8.549 30.587.358.000
4/8/2022 14,75 14,68 +0,34% 14,40 14,80 14,56 14,67 14,68 4.407 33.454.671.400
3/8/2022 14,73 14,63 -0,54% 14,40 14,82 14,55 14,62 14,63 1.128 28.488.673.300
2/8/2022 14,56 14,71 +0,55% 14,51 14,79 14,67 14,70 14,71 5.500 18.371.055.100
1/8/2022 14,86 14,63 -2,01% 14,43 14,89 14,61 14,60 14,63 7.681 50.531.194.900
29/7/2022 15,13 14,93 -1,13% 14,83 15,23 15,07 14,93 14,94 5.731 61.098.375.600
28/7/2022 15,44 15,10 +0,80% 14,73 15,80 14,98 15,10 15,11 2.750 105.091.986.200
27/7/2022 14,85 14,98 +1,08% 14,65 15,10 14,85 14,98 14,99 5.103 55.473.564.300
26/7/2022 14,69 14,82 +0,95% 14,55 14,88 14,76 14,82 14,83 5.756 40.642.491.900
25/7/2022 14,53 14,68 +1,17% 14,45 14,78 14,68 14,68 14,69 723 21.065.087.300
22/7/2022 14,54 14,51 -0,34% 14,36 14,62 14,48 14,50 14,51 2.161 32.172.637.100
21/7/2022 14,24 14,56 +1,82% 14,18 14,59 14,47 14,56 14,57 7.576 36.777.696.300
20/7/2022 14,41 14,30 -1,24% 14,11 14,56 14,28 14,29 14,30 7.523 69.578.925.700
19/7/2022 14,49 14,48 -0,07% 14,42 14,76 14,56 14,47 14,48 4.903 31.119.689.600
18/7/2022 14,60 14,49 -0,69% 14,41 14,72 14,54 14,48 14,50 1.943 24.122.504.000
15/7/2022 14,81 14,59 -1,68% 14,57 14,88 14,65 14,58 14,59 9.550 37.139.109.800
14/7/2022 14,38 14,84 +1,85% 14,37 14,96 14,71 14,82 14,84 8.672 62.281.021.200
13/7/2022 13,80 14,57 +5,66% 13,80 14,67 14,48 14,57 14,58 5.046 76.855.242.600
12/7/2022 14,11 13,79 -2,20% 13,53 14,11 13,74 13,79 13,80 3.312 69.256.196.800
11/7/2022 14,21 14,10 -1,47% 14,03 14,34 14,14 14,09 14,10 2.600 16.240.295.100
8/7/2022 14,24 14,31 +0,56% 14,12 14,36 14,27 14,30 14,31 513 19.943.573.100
7/7/2022 14,35 14,23 0,00% 14,00 14,38 14,20 14,23 14,24 3.860 27.020.363.000
6/7/2022 14,06 14,23 +0,99% 14,02 14,39 14,24 14,23 14,24 9.566 31.230.399.500
5/7/2022 13,62 14,09 +3,00% 13,52 14,14 13,97 14,08 14,09 4.612 36.420.067.700
4/7/2022 13,72 13,68 -0,58% 13,61 13,81 13,69 13,68 13,69 2.352 9.800.989.500
1/7/2022 13,35 13,76 +2,69% 13,30 13,80 13,67 13,76 13,77 852 24.216.905.500
30/6/2022 13,37 13,40 -1,54% 13,35 13,54 13,42 13,39 13,40 6.039 30.695.001.400
29/6/2022 13,50 13,61 +0,67% 13,35 13,70 13,54 13,60 13,61 8.714 37.186.872.200
28/6/2022 13,71 13,52 -1,46% 13,38 13,81 13,54 13,47 13,52 7.563 32.633.461.800
27/6/2022 13,73 13,72 +0,37% 13,64 13,85 13,72 13,72 13,73 8.737 22.119.411.900
24/6/2022 13,40 13,67 +2,55% 13,33 13,77 13,65 13,67 13,68 1.843 34.581.668.900
23/6/2022 13,35 13,33 +0,23% 13,25 13,38 13,31 13,31 13,33 1.386 23.258.186.400
22/6/2022 13,18 13,30 +0,99% 13,06 13,39 13,27 13,29 13,30 2.311 22.514.846.000
21/6/2022 13,08 13,17 +0,92% 12,94 13,31 13,12 13,16 13,17 4.091 26.201.118.000
20/6/2022 12,99 13,05 +0,15% 12,88 13,25 13,11 13,04 13,05 6.920 17.525.038.900
17/6/2022 12,88 13,03 -0,23% 12,81 13,13 12,99 13,03 13,04 3.002 50.616.277.800
15/6/2022 13,35 13,06 -0,68% 13,01 13,35 13,12 13,06 13,07 1.266 37.289.864.400
14/6/2022 13,33 13,15 -1,35% 12,99 13,37 13,09 13,10 13,15 944 22.931.396.200
13/6/2022 13,44 13,33 -1,91% 13,19 13,56 13,31 13,32 13,34 5.512 31.423.498.200
10/6/2022 13,55 13,59 -0,15% 13,27 13,67 13,51 13,58 13,59 9.457 39.431.272.200
9/6/2022 13,73 13,61 -1,09% 13,57 13,83 13,68 13,61 13,63 874 25.207.034.300
8/6/2022 13,63 13,76 +0,22% 13,54 13,93 13,81 13,75 13,76 7.764 18.165.692.300
7/6/2022 13,92 13,73 -2,28% 13,61 13,97 13,74 13,73 13,74 7.358 32.843.119.700
6/6/2022 14,12 14,05 -0,21% 13,96 14,20 14,03 14,04 14,05 1.221 18.370.329.000
3/6/2022 14,10 14,08 -0,28% 14,04 14,32 14,18 14,08 14,09 6.386 29.447.577.600
2/6/2022 14,29 14,12 0,00% 13,88 14,30 14,08 14,12 14,13 9.838 20.973.548.200
1/6/2022 14,14 14,12 -0,49% 14,05 14,24 14,15 14,12 14,13 4.842 21.538.906.400
31/5/2022 14,17 14,19 +0,71% 14,06 14,27 14,17 14,15 14,19 2.247 39.782.985.500
30/5/2022 14,30 14,09 -0,84% 14,01 14,38 14,14 14,08 14,09 2.323 11.212.101.600
27/5/2022 14,18 14,21 0,00% 14,04 14,37 14,23 14,21 14,22 3.347 20.296.725.200
26/5/2022 14,04 14,21 +1,21% 13,98 14,28 14,15 14,21 14,22 6.655 24.489.575.400
25/5/2022 14,12 14,04 -0,64% 13,91 14,13 14,02 14,04 14,05 1.048 22.113.105.800
24/5/2022 14,00 14,13 +0,36% 13,85 14,19 14,03 14,12 14,13 9.431 30.671.253.900
23/5/2022 14,14 14,08 +0,43% 13,85 14,14 14,01 14,07 14,08 5.611 30.128.809.600
20/5/2022 14,25 14,02 -0,85% 13,83 14,29 13,97 14,01 14,02 8.195 34.322.497.100
19/5/2022 14,25 14,14 -0,56% 13,96 14,31 14,11 14,11 14,14 2.165 27.595.617.300
18/5/2022 14,72 14,22 -3,46% 14,18 14,82 14,42 14,22 14,23 558 42.579.628.000
17/5/2022 14,84 14,73 +0,27% 14,67 14,89 14,76 14,73 14,74 3.021 20.191.153.000
16/5/2022 14,53 14,69 +1,03% 14,41 14,85 14,71 14,69 14,70 1.584 24.855.705.100
13/5/2022 14,55 14,54 +0,41% 14,45 14,67 14,55 14,54 14,58 9.016 19.486.506.200
12/5/2022 13,86 14,48 +3,80% 13,79 14,50 14,32 14,47 14,48 138 38.786.970.700
11/5/2022 13,72 13,95 +1,60% 13,64 14,16 13,94 13,95 13,97 2.418 41.786.923.000
10/5/2022 13,81 13,73 +0,29% 13,72 14,03 13,80 13,73 13,75 9.115 22.518.214.200
9/5/2022 13,40 13,69 +1,18% 13,37 13,85 13,68 13,68 13,71 1.839 35.704.311.900
6/5/2022 13,73 13,53 -1,46% 13,53 13,83 13,64 13,53 13,55 9.374 29.996.317.300
5/5/2022 14,33 13,73 -4,25% 13,62 14,33 13,88 13,73 13,75 4.188 57.118.718.300
4/5/2022 14,12 14,34 +0,70% 14,01 14,42 14,19 14,34 14,35 4.458 33.584.158.400
3/5/2022 14,45 14,24 -1,59% 14,16 14,70 14,33 14,23 14,28 7.869 30.817.999.500
2/5/2022 14,58 14,47 -0,34% 14,32 14,71 14,44 14,47 14,48 5.121 32.879.629.300
29/4/2022 14,85 14,52 -1,29% 14,52 15,00 14,72 14,52 14,60 3.420 38.493.185.800
28/4/2022 14,71 14,71 +0,20% 14,62 14,87 14,74 14,71 14,72 3.950 36.628.972.300
27/4/2022 14,89 14,68 -0,47% 14,64 14,91 14,75 14,68 14,71 559 28.429.111.900
26/4/2022 15,04 14,75 -2,45% 14,74 15,15 14,87 14,75 14,79 8.080 35.093.452.100
25/4/2022 14,76 15,12 +2,51% 14,63 15,19 15,04 15,11 15,12 5.174 51.625.489.100
22/4/2022 14,55 14,75 +0,14% 14,55 14,98 14,76 14,75 14,76 4.890 50.332.678.700
20/4/2022 14,70 14,73 +0,55% 14,56 15,02 14,81 14,72 14,73 1.527 23.968.451.900
19/4/2022 14,56 14,65 -0,41% 14,41 14,76 14,63 14,65 14,66 2.021 37.977.056.400
18/4/2022 14,62 14,71 +0,07% 14,60 14,80 14,68 14,71 14,72 665 21.449.167.000
14/4/2022 14,84 14,70 -0,88% 14,46 14,91 14,60 14,65 14,70 6.813 42.093.163.300
13/4/2022 15,01 14,83 -1,46% 14,55 15,12 14,77 14,83 14,84 9.654 49.899.849.600
12/4/2022 15,41 15,05 -0,99% 14,98 15,54 15,16 15,05 15,06 7.354 37.371.502.700
11/4/2022 14,82 15,20 +1,81% 14,74 15,44 15,24 15,20 15,26 2.548 41.456.130.000
8/4/2022 14,94 14,93 -0,86% 14,74 15,13 14,91 14,92 14,93 1.454 33.124.501.800
7/4/2022 14,93 15,06 +0,74% 14,82 15,14 15,04 15,06 15,07 6.317 32.001.259.300
6/4/2022 15,03 14,95 -0,80% 14,81 15,09 14,94 14,95 14,96 340 23.072.004.800
5/4/2022 15,15 15,07 -0,79% 15,06 15,28 15,15 15,07 15,09 1.200 17.591.348.500
4/4/2022 15,39 15,19 -1,30% 15,08 15,45 15,19 15,19 15,20 3.478 33.097.286.400
1/4/2022 15,59 15,39 -0,06% 15,13 15,67 15,34 15,39 15,40 8.573 48.209.531.200
31/3/2022 15,23 15,40 +1,52% 15,13 15,58 15,39 15,40 15,45 5.740 36.611.053.800
30/3/2022 15,26 15,17 -0,52% 15,02 15,30 15,13 15,16 15,17 886 26.786.260.800
29/3/2022 14,95 15,25 +3,46% 14,87 15,40 15,16 15,25 15,26 761 57.762.041.700
28/3/2022 14,43 14,74 +2,93% 14,38 14,75 14,59 14,73 14,74 2.925 28.513.769.000
25/3/2022 14,28 14,32 +0,85% 13,95 14,35 14,13 14,32 14,33 8.300 47.484.319.400
24/3/2022 14,20 14,20 +0,07% 14,06 14,36 14,18 14,19 14,20 4.729 37.098.328.300
23/3/2022 14,31 14,19 -1,32% 14,07 14,38 14,18 14,18 14,19 1.037 28.433.100.700
22/3/2022 14,32 14,38 +1,41% 14,21 14,50 14,37 14,37 14,38 4.679 29.898.355.000
21/3/2022 14,06 14,18 -0,49% 14,06 14,36 14,22 14,17 14,18 2.804 21.759.772.100
18/3/2022 13,85 14,25 +2,30% 13,80 14,25 14,18 14,21 14,25 4.169 63.417.009.600
17/3/2022 13,81 13,93 +1,09% 13,69 14,02 13,89 13,93 13,94 8.561 39.438.331.800
16/3/2022 13,50 13,78 +2,30% 13,41 13,85 13,70 13,75 13,78 8.911 34.244.934.000
15/3/2022 13,35 13,47 +1,13% 13,35 13,67 13,52 13,47 13,49 8.230 35.711.914.600
14/3/2022 13,22 13,32 +1,06% 13,16 13,46 13,30 13,32 13,33 2.121 32.761.682.800
11/3/2022 13,50 13,18 -1,49% 13,06 13,56 13,30 13,18 13,19 114 30.769.515.100
10/3/2022 13,77 13,38 -3,95% 13,24 13,79 13,40 13,38 13,39 4.552 50.831.340.100
9/3/2022 13,60 13,93 +3,65% 13,58 14,00 13,85 13,92 13,94 7.088 36.790.479.700
8/3/2022 13,40 13,44 +0,07% 13,28 13,73 13,48 13,42 13,44 5.560 47.924.130.300
7/3/2022 13,79 13,43 -3,59% 13,22 13,79 13,51 13,42 13,43 2.816 66.940.432.800
4/3/2022 14,21 13,93 -1,76% 13,82 14,24 13,94 13,92 13,93 9.544 36.643.319.400
3/3/2022 14,51 14,18 -2,34% 14,05 14,51 14,21 14,18 14,20 9.744 59.825.533.700
2/3/2022 14,69 14,52 -4,47% 14,42 14,98 14,65 14,52 14,53 8.616 48.636.197.000
25/2/2022 14,68 15,20 +2,43% 14,68 15,33 15,12 15,15 15,20 8.685 64.954.427.900
24/2/2022 14,24 14,84 +0,20% 13,80 14,84 14,41 14,77 14,84 1.197 85.891.911.000
23/2/2022 14,62 14,81 +0,68% 14,59 15,26 14,97 14,80 14,81 7.754 45.097.062.200
22/2/2022 14,44 14,71 +1,80% 14,44 14,82 14,70 14,70 14,71 6.238 36.083.021.400
21/2/2022 14,83 14,45 -2,17% 14,45 14,85 14,63 14,45 14,52 1.915 18.184.918.000
18/2/2022 14,97 14,77 -0,54% 14,74 14,99 14,81 0,00 0,00 6.184 17.389.962.100
17/2/2022 15,09 14,85 -1,53% 14,71 15,11 14,85 14,84 14,85 6.088 29.537.728.900
16/2/2022 15,45 15,08 -1,95% 14,96 15,48 15,10 15,07 15,08 7.921 37.855.092.800
15/2/2022 15,11 15,38 +2,12% 15,11 15,70 15,49 15,37 15,38 3.573 77.743.442.200
14/2/2022 14,98 15,06 +1,35% 14,83 15,09 14,99 15,05 15,06 7.772 50.037.783.300
11/2/2022 14,82 14,86 +0,75% 14,75 15,10 14,94 14,86 14,87 1.615 46.115.360.400
10/2/2022 14,57 14,75 +1,44% 14,41 14,82 14,66 14,75 14,76 2.161 45.944.684.000
9/2/2022 14,15 14,54 +2,68% 14,15 14,62 14,44 14,53 14,54 2.555 66.222.748.500
8/2/2022 14,26 14,16 -0,91% 14,11 14,33 14,19 14,15 14,17 5.259 29.463.884.100
7/2/2022 14,43 14,29 -0,83% 14,27 14,51 14,34 14,29 14,30 1.129 30.391.886.200
4/2/2022 14,42 14,41 -0,35% 14,17 14,54 14,40 14,41 14,42 6.483 26.291.366.300
3/2/2022 14,54 14,46 -0,41% 14,42 14,62 14,48 14,45 14,46 2.043 19.132.418.800
2/2/2022 14,85 14,52 -2,22% 14,45 14,94 14,60 14,51 14,52 9.954 26.252.145.300
1/2/2022 14,94 14,85 -0,80% 14,79 15,13 14,89 14,85 14,86 7.062 21.025.384.900
31/1/2022 14,90 14,97 +0,27% 14,77 15,12 14,98 14,97 15,02 5.083 31.952.583.100
28/1/2022 15,24 14,93 -3,05% 14,86 15,32 14,98 14,92 14,94 8.064 34.843.066.100
27/1/2022 15,06 15,40 +2,67% 14,93 15,49 15,29 15,37 15,40 7.691 37.929.336.500
26/1/2022 15,19 15,00 -0,46% 14,88 15,30 15,11 14,99 15,00 8.538 36.655.982.000
25/1/2022 14,64 15,07 +2,52% 14,61 15,09 14,91 15,07 15,08 812 33.238.933.300
24/1/2022 14,79 14,70 +0,07% 14,61 15,05 14,75 14,70 14,72 125 44.243.395.200
21/1/2022 14,45 14,69 +1,38% 14,41 14,92 14,70 14,68 14,69 2.201 42.076.480.800
20/1/2022 14,62 14,49 -0,34% 14,43 14,63 14,53 14,49 14,50 1.862 44.497.028.600
19/1/2022 14,65 14,54 -0,27% 14,39 14,68 14,49 14,54 14,55 4.869 45.847.297.600
18/1/2022 14,74 14,58 -1,49% 14,39 14,74 14,51 14,57 14,58 8.556 36.161.394.500
17/1/2022 15,04 14,80 -1,99% 14,79 15,17 14,90 14,80 14,82 4.860 31.552.815.000
14/1/2022 14,98 15,10 +0,73% 14,90 15,21 15,07 15,09 15,10 9.373 21.922.858.200
13/1/2022 14,87 14,99 +0,74% 14,76 15,05 14,93 14,99 15,00 837 30.998.285.800
12/1/2022 14,64 14,88 +1,36% 14,56 15,03 14,89 14,88 14,90 9.331 47.519.968.400
11/1/2022 14,61 14,68 +0,20% 14,45 14,73 14,61 14,67 14,68 1.268 29.945.230.300
10/1/2022 14,44 14,65 +0,83% 14,35 14,73 14,56 14,65 14,66 8.695 23.853.280.200
7/1/2022 14,80 14,53 -1,62% 14,45 14,80 14,59 14,53 14,56 9.574 28.720.762.700
6/1/2022 15,04 14,77 -1,60% 14,66 15,06 14,83 14,75 14,77 2.896 30.263.108.500
5/1/2022 15,25 15,01 -1,96% 14,96 15,29 15,05 15,00 15,01 3.236 37.124.743.000
4/1/2022 15,32 15,31 -0,13% 15,04 15,40 15,28 15,30 15,31 5.305 24.997.841.500
3/1/2022 15,42 15,33 -1,41% 15,15 15,54 15,29 15,32 15,33 3.784 36.454.098.800
23/12/2021 15,40 15,55 +1,04% 15,34 15,67 15,56 15,54 15,55 9.200 16.553.647.900
22/12/2021 15,41 15,39 -0,06% 15,25 15,51 15,36 15,39 15,43 9.487 17.939.773.300
21/12/2021 15,45 15,40 -0,13% 15,32 15,55 15,45 15,40 15,41 1.322 28.809.845.200
20/12/2021 15,50 15,42 -4,04% 15,24 15,55 15,40 15,40 15,42 7.414 27.084.922.000
17/12/2021 16,01 16,07 -0,19% 16,01 16,25 16,11 16,07 16,10 9.004 52.824.715.500
16/12/2021 16,19 16,10 +0,12% 16,02 16,29 16,14 16,09 16,10 8.298 34.510.616.400
15/12/2021 16,26 16,08 -0,56% 15,94 16,26 16,06 16,06 16,08 6.653 34.929.934.500
14/12/2021 16,02 16,17 +1,00% 16,02 16,45 16,26 16,17 16,18 364 59.579.404.700
13/12/2021 16,05 16,01 +0,38% 15,90 16,18 16,05 16,01 16,04 9.425 47.201.804.000
10/12/2021 16,25 15,95 +0,89% 15,87 16,28 16,00 15,94 15,95 3.022 25.066.002.200
9/12/2021 16,10 15,81 -1,68% 15,69 16,11 15,79 15,79 15,81 6.758 31.164.509.000
8/12/2021 16,12 16,08 -0,12% 15,92 16,34 16,08 16,08 16,09 3.772 37.637.583.600
7/12/2021 16,19 16,10 +0,12% 16,05 16,34 16,14 16,10 16,11 9.328 44.540.647.900
6/12/2021 16,04 16,08 +0,50% 15,95 16,34 16,16 16,08 16,09 6.769 27.223.133.700
3/12/2021 16,01 16,00 -0,06% 15,83 16,21 16,03 15,99 16,00 8.850 41.779.129.900
2/12/2021 15,99 16,01 +0,95% 15,73 16,18 15,94 15,95 16,01 547 53.130.594.200
1/12/2021 16,09 15,86 -1,25% 15,64 16,20 15,85 15,86 15,88 3.980 55.675.301.900
30/11/2021 16,34 16,06 -1,71% 15,97 16,35 16,10 16,06 16,07 3.343 87.615.711.500
29/11/2021 16,77 16,34 -2,10% 16,25 16,88 16,43 16,34 16,35 6.616 42.541.399.900
26/11/2021 16,90 16,69 -3,13% 16,58 17,07 16,73 16,68 16,69 8.681 35.251.169.100
25/11/2021 17,09 17,23 +0,76% 17,00 17,32 17,21 17,22 17,26 5.464 20.922.309.500
24/11/2021 17,06 17,10 -0,58% 16,98 17,30 17,12 17,10 17,13 5.627 31.661.246.800
23/11/2021 17,32 17,20 -0,69% 17,09 17,45 17,21 17,19 17,20 3.442 50.588.370.900
22/11/2021 17,45 17,32 -0,40% 17,26 17,60 17,38 17,32 17,33 60 46.871.542.400
19/11/2021 17,55 17,39 -1,19% 17,36 17,72 17,48 17,38 17,40 2.217 38.476.131.100
18/11/2021 17,47 17,60 +0,34% 17,43 17,74 17,56 17,59 17,60 9.698 30.207.925.400
17/11/2021 17,65 17,54 +0,17% 17,33 17,66 17,48 17,53 17,54 4.743 32.353.849.200
16/11/2021 17,62 17,51 0,00% 17,44 17,69 17,55 17,51 17,52 6.320 37.692.677.800
12/11/2021 17,60 17,51 -0,57% 17,35 17,92 17,54 17,51 17,52 5.824 68.782.541.500
11/11/2021 17,93 17,61 -0,79% 17,60 17,94 17,75 17,61 17,65 861 43.670.437.000
10/11/2021 17,83 17,75 -0,78% 17,69 18,07 17,85 17,74 17,75 3.033 37.217.350.900
9/11/2021 17,70 17,89 +0,85% 17,70 18,09 17,90 17,88 17,89 3.899 42.641.154.700
8/11/2021 17,82 17,74 -0,89% 17,67 18,03 17,82 17,74 17,75 1.948 29.756.201.100
5/11/2021 17,98 17,90 +0,11% 17,83 18,12 17,93 17,90 17,91 3.709 34.459.765.200
4/11/2021 17,82 17,88 +0,28% 17,65 17,98 17,80 17,87 17,88 4.904 35.599.450.000
3/11/2021 17,20 17,83 +2,71% 17,20 18,10 17,79 17,82 17,83 8.360 75.146.078.200
1/11/2021 17,13 17,36 +2,18% 16,97 17,54 17,31 17,35 17,36 2.182 68.069.668.100
29/10/2021 16,73 16,99 +1,74% 16,70 17,22 17,03 16,98 16,99 2.539 75.959.787.800
28/10/2021 16,41 16,70 +9,72% 16,17 16,87 16,53 16,69 16,70 9.925 151.147.211.100
27/10/2021 15,31 15,22 +0,40% 15,22 15,71 15,43 15,22 15,23 5.797 40.222.124.500
26/10/2021 15,15 15,16 -0,72% 15,05 15,32 15,19 15,16 15,18 1.286 31.381.491.900
25/10/2021 15,01 15,27 +1,80% 15,00 15,44 15,28 15,27 15,28 6.242 30.469.642.300
22/10/2021 14,83 15,00 -0,92% 14,54 15,23 14,87 15,00 15,01 1.247 44.036.477.500
21/10/2021 15,00 15,14 -1,37% 14,85 15,28 15,06 15,13 15,14 7.019 35.411.744.800
20/10/2021 15,30 15,35 +1,39% 15,21 15,58 15,40 15,35 15,37 6.529 29.700.411.700
19/10/2021 15,25 15,14 -3,07% 15,07 15,55 15,22 15,14 15,15 6.004 32.545.608.900
18/10/2021 15,40 15,62 +0,58% 15,30 15,72 15,56 15,62 15,63 9.469 26.280.729.700
15/10/2021 15,51 15,53 +0,26% 15,36 15,63 15,52 15,52 15,53 6.795 30.314.118.000
14/10/2021 15,54 15,49 -0,13% 15,38 15,60 15,48 15,47 15,49 629 17.834.089.200
13/10/2021 15,20 15,51 +1,77% 15,20 15,68 15,54 15,50 15,51 9.024 34.618.783.700
11/10/2021 15,31 15,24 -0,78% 15,15 15,57 15,27 15,23 15,24 4.765 31.382.716.400
8/10/2021 15,17 15,36 +1,86% 15,15 15,58 15,40 15,36 15,37 1.819 36.931.579.100
7/10/2021 15,13 15,08 -0,13% 15,01 15,20 15,11 15,08 15,10 5.828 29.802.065.400
6/10/2021 15,05 15,10 -0,53% 15,02 15,39 15,14 15,10 15,11 2.520 55.765.478.900
5/10/2021 15,07 15,18 +0,93% 14,88 15,33 15,12 15,18 15,20 7.700 34.594.479.200
4/10/2021 15,08 15,04 -1,51% 14,81 15,23 15,03 15,04 15,07 8.372 43.857.025.800
1/10/2021 15,41 15,27 -0,20% 15,05 15,46 15,21 15,26 15,27 8.455 36.715.802.600
30/9/2021 15,55 15,30 -1,23% 15,29 15,57 15,43 15,30 15,33 5.343 60.608.006.400
29/9/2021 15,54 15,49 +0,32% 15,42 15,78 15,56 15,48 15,49 733 57.898.313.200
28/9/2021 15,76 15,44 -2,46% 15,36 15,87 15,51 15,44 15,45 1.161 27.413.661.200
27/9/2021 15,65 15,83 -0,06% 15,65 16,00 15,80 15,82 15,84 5.913 22.539.011.600
24/9/2021 15,62 15,84 -0,25% 15,61 15,91 15,78 15,83 15,84 6.561 25.606.471.500
23/9/2021 15,80 15,88 +1,02% 15,67 15,98 15,83 15,86 15,88 8.991 34.119.176.900
22/9/2021 15,77 15,72 +0,38% 15,63 15,90 15,76 15,71 15,72 8.324 21.660.654.300
21/9/2021 15,68 15,66 +0,32% 15,58 16,00 15,80 15,65 15,66 5.391 20.304.997.600
20/9/2021 15,53 15,61 -0,83% 15,46 15,86 15,57 15,60 15,61 6.927 35.015.879.700
17/9/2021 16,18 15,74 -2,42% 15,35 16,18 15,66 15,74 15,75 5.127 84.380.411.500
16/9/2021 16,00 16,13 +0,69% 15,78 16,45 16,12 16,13 16,17 7.042 43.076.027.900
15/9/2021 16,46 16,02 -2,55% 16,00 16,49 16,11 16,02 16,03 3.218 33.107.073.300
14/9/2021 16,41 16,44 +0,55% 16,37 16,67 16,50 16,43 16,44 7.454 20.569.526.100
13/9/2021 16,53 16,35 +1,55% 16,28 16,60 16,43 16,35 16,36 1.312 24.405.228.800
10/9/2021 16,43 16,10 -1,29% 16,10 16,63 16,37 16,09 16,10 3.779 38.203.708.300
9/9/2021 16,20 16,31 +0,62% 16,01 16,50 16,24 16,30 16,31 3.838 42.810.395.800
8/9/2021 16,99 16,21 -5,70% 16,21 17,01 16,45 16,21 16,25 9.917 64.680.744.100
6/9/2021 16,56 17,19 +3,80% 16,32 17,19 16,91 17,17 17,19 9.718 16.974.102.800
3/9/2021 16,64 16,56 +0,24% 16,44 16,76 16,56 16,55 16,56 6.749 67.547.478.600
2/9/2021 17,12 16,52 -4,29% 16,39 17,12 16,62 16,51 16,54 5.311 60.653.139.000
1/9/2021 17,16 17,26 +0,94% 17,04 17,38 17,22 17,23 17,26 9.361 30.297.043.400
31/8/2021 17,15 17,10 -0,47% 16,81 17,17 17,01 17,02 17,10 6.853 47.777.915.700
30/8/2021 16,96 17,18 +0,82% 16,81 17,23 17,07 17,15 17,18 7.102 28.659.257.700
27/8/2021 17,18 17,04 -0,41% 16,91 17,18 17,03 17,00 17,04 6.080 28.917.943.500
26/8/2021 17,40 17,11 -2,67% 17,06 17,46 17,20 17,11 17,12 4.528 38.157.578.600
25/8/2021 17,50 17,58 -0,06% 17,34 17,62 17,50 17,57 17,58 8.815 24.257.414.200
24/8/2021 17,48 17,59 +1,32% 17,35 17,67 17,53 17,59 17,60 5.221 31.685.707.700
23/8/2021 17,51 17,36 -1,03% 17,22 17,58 17,35 17,36 17,38 6.807 29.966.063.700
20/8/2021 16,91 17,54 +2,04% 16,91 17,60 17,40 17,51 17,54 5.580 60.682.739.500
19/8/2021 16,46 17,19 +4,37% 16,41 17,27 16,91 17,15 17,19 5.524 67.370.969.300
18/8/2021 16,30 16,47 +0,92% 16,22 16,82 16,49 16,46 16,47 8.079 38.469.710.400
17/8/2021 16,39 16,32 -0,49% 16,11 16,49 16,29 16,32 16,33 7.316 43.809.651.400
16/8/2021 16,53 16,40 -1,50% 16,33 16,70 16,42 16,40 16,41 2.069 30.168.565.200
13/8/2021 16,59 16,65 +0,42% 16,30 16,66 16,51 16,63 16,65 9.721 26.786.704.400
12/8/2021 16,57 16,58 +0,06% 16,50 16,78 16,64 16,58 16,59 1.978 26.037.292.300
11/8/2021 16,71 16,57 -0,84% 16,46 16,82 16,63 16,57 16,61 8.189 28.436.238.900
10/8/2021 17,15 16,71 -2,62% 16,71 17,15 16,82 16,71 16,72 9.068 36.109.311.100
9/8/2021 17,11 17,16 +0,35% 17,00 17,36 17,22 17,15 17,17 6.760 27.504.442.300
6/8/2021 16,70 17,10 +2,89% 16,66 17,17 17,00 17,10 17,11 8.283 31.734.709.300
5/8/2021 16,80 16,62 -0,06% 16,59 16,92 16,70 16,62 16,65 640 30.402.606.400
4/8/2021 16,91 16,63 -2,58% 16,59 17,06 16,73 16,63 16,70 3.049 34.339.892.800
3/8/2021 16,84 17,07 +1,25% 16,58 17,24 16,96 17,07 17,12 1.403 44.112.672.500
2/8/2021 16,90 16,86 +1,32% 16,86 17,17 16,99 16,86 16,93 5.115 36.605.070.600
30/7/2021 17,00 16,64 -2,86% 16,64 17,34 16,86 16,64 16,65 1.619 40.279.612.400
29/7/2021 17,22 17,13 -1,15% 16,53 17,39 16,96 17,13 17,14 2.092 92.589.962.000
28/7/2021 17,04 17,33 +2,42% 16,85 17,33 17,10 17,33 17,34 26 47.426.852.400
27/7/2021 17,00 16,92 -0,99% 16,80 17,08 16,90 16,91 16,92 2.601 20.159.105.300
26/7/2021 16,75 17,09 +2,03% 16,72 17,13 17,02 17,05 17,09 8.898 20.379.118.300
23/7/2021 17,11 16,75 -1,64% 16,73 17,12 16,82 16,75 16,76 1.054 19.813.917.700
22/7/2021 17,14 17,03 -0,99% 16,89 17,20 17,02 17,03 17,04 6.807 28.960.505.800
21/7/2021 17,07 17,20 +1,00% 16,96 17,22 17,10 17,18 17,20 1.400 23.924.899.100
20/7/2021 17,03 17,03 +0,12% 16,87 17,16 17,04 17,03 17,04 6.348 27.006.468.400
19/7/2021 17,24 17,01 -2,41% 16,90 17,31 17,04 17,00 17,01 3.677 37.489.860.400
16/7/2021 17,73 17,43 -1,08% 17,43 17,78 17,50 17,43 17,45 3.381 40.635.740.500
15/7/2021 17,95 17,62 -1,62% 17,46 17,95 17,59 17,62 17,63 156 40.472.281.100
14/7/2021 18,10 17,91 +0,62% 17,76 18,17 17,95 17,89 17,91 5.776 51.630.182.900
13/7/2021 17,49 17,80 +0,79% 17,42 17,90 17,74 17,79 17,80 4.080 39.831.204.600
12/7/2021 17,51 17,66 +1,73% 17,29 17,72 17,58 17,65 17,66 4.428 27.560.476.400
8/7/2021 17,47 17,36 -2,31% 17,27 17,63 17,40 17,36 17,39 4.350 31.227.403.400
7/7/2021 17,69 17,77 +1,25% 17,56 17,90 17,70 17,76 17,77 9.480 44.544.776.200
6/7/2021 17,74 17,55 -2,17% 17,32 17,86 17,53 17,55 17,56 7.851 59.726.088.100
5/7/2021 17,42 17,94 +2,93% 17,36 18,00 17,78 17,93 17,94 3.545 33.461.908.000
2/7/2021 17,39 17,43 +1,34% 17,25 17,63 17,47 17,43 17,47 660 42.365.428.300
1/7/2021 16,86 17,20 +0,76% 16,82 17,32 17,19 17,20 17,22 1.573 67.270.885.400
30/6/2021 17,15 17,07 -1,27% 17,02 17,46 17,16 17,07 17,08 6.970 49.685.702.400
29/6/2021 17,35 17,29 -1,20% 16,90 17,50 17,16 17,29 17,30 4.642 80.563.503.600
28/6/2021 17,17 17,50 +3,24% 17,00 17,65 17,38 17,50 17,51 2.477 71.850.803.100
25/6/2021 17,83 16,95 -5,57% 16,95 18,00 17,20 16,94 16,95 3.102 113.913.918.400
24/6/2021 18,10 17,95 -0,22% 17,72 18,10 17,86 17,94 17,95 7.322 38.576.987.200
23/6/2021 18,13 17,99 -1,64% 17,90 18,42 18,09 17,98 17,99 21 39.363.018.600
22/6/2021 18,57 18,29 -2,35% 18,07 18,67 18,24 18,28 18,29 1.123 59.388.766.500
21/6/2021 18,70 18,73 -0,16% 18,56 18,88 18,74 18,72 18,73 461 24.379.528.000
18/6/2021 18,92 18,76 -1,32% 18,64 19,09 18,80 18,76 18,79 419 50.935.486.900
17/6/2021 19,11 19,01 -0,42% 18,82 19,52 19,08 18,97 19,01 5.078 42.898.265.000
16/6/2021 19,14 19,09 -0,21% 19,00 19,35 19,16 19,09 19,11 9.483 69.373.641.600
15/6/2021 19,45 19,13 -1,80% 19,13 19,45 19,22 19,13 19,16 4.232 23.968.175.900
14/6/2021 19,03 19,48 +2,85% 18,99 19,50 19,40 19,44 19,48 8.513 43.053.463.200
11/6/2021 19,24 18,94 -1,97% 18,84 19,39 19,05 18,94 18,95 2.100 58.982.652.300
10/6/2021 19,43 19,32 +0,05% 19,09 19,47 19,33 0,00 0,00 3.903 32.866.680.700
9/6/2021 19,59 19,31 -1,43% 19,28 19,76 19,51 19,30 19,31 998 48.912.307.800
8/6/2021 19,47 19,59 -0,05% 19,37 19,86 19,64 19,58 19,59 2.221 45.605.363.100
7/6/2021 19,32 19,60 +1,14% 19,19 19,82 19,52 19,60 19,61 6.843 54.473.572.000
4/6/2021 19,30 19,38 +0,05% 19,06 19,46 19,23 19,37 19,38 6.000 65.101.628.900
2/6/2021 18,77 19,37 +3,20% 18,62 19,66 19,30 19,37 19,38 8.992 116.636.152.700
1/6/2021 17,99 18,77 +4,57% 17,92 18,98 18,60 18,76 18,77 1.531 111.643.160.500
31/5/2021 17,74 17,95 +0,56% 17,71 17,95 17,86 17,94 17,95 7.621 18.050.565.700
28/5/2021 17,59 17,85 +0,90% 17,50 17,94 17,74 17,85 17,87 3.908 30.748.410.300
27/5/2021 17,38 17,69 +1,26% 17,20 17,69 17,52 17,68 17,69 6.389 73.390.959.200
26/5/2021 17,75 17,47 -0,80% 17,32 17,80 17,53 17,46 17,47 5.338 28.211.851.700
25/5/2021 17,76 17,61 -0,11% 17,53 17,80 17,63 17,60 17,61 4.631 24.618.341.200
24/5/2021 17,61 17,63 +0,11% 17,44 17,74 17,63 17,63 17,65 4.598 24.422.286.500
21/5/2021 17,55 17,61 +0,40% 17,23 17,63 17,48 17,53 17,61 441 47.834.537.900
20/5/2021 17,55 17,54 -0,11% 17,37 17,64 17,53 17,54 17,55 6.523 37.431.676.400
19/5/2021 17,37 17,56 +0,80% 17,33 17,60 17,50 17,55 17,56 6.254 30.706.035.400
18/5/2021 17,35 17,42 +0,11% 17,26 17,59 17,44 17,42 17,43 6.891 27.476.131.000
17/5/2021 17,23 17,40 +1,28% 17,10 17,53 17,34 17,39 17,41 4.230 29.219.863.900
14/5/2021 17,10 17,18 +1,78% 17,06 17,33 17,20 17,18 17,20 6.731 35.956.613.300
13/5/2021 17,00 16,88 +0,06% 16,76 17,14 16,94 16,88 16,89 523 32.733.814.300
12/5/2021 16,65 16,87 0,00% 16,65 17,23 17,01 16,87 16,88 3.377 60.437.008.200
11/5/2021 16,35 16,87 +2,24% 16,25 17,00 16,71 16,87 16,89 2.753 42.989.903.200
10/5/2021 16,15 16,50 +1,79% 16,09 16,65 16,48 16,50 16,52 2.308 48.392.091.500
7/5/2021 16,19 16,21 +0,19% 16,00 16,33 16,16 16,21 16,22 346 36.003.604.500
6/5/2021 15,84 16,18 +8,88% 15,72 16,29 16,05 16,18 16,19 8.069 117.686.080.000
5/5/2021 14,65 14,86 +1,50% 14,57 14,92 14,78 14,85 14,86 1.464 26.712.029.400
4/5/2021 14,74 14,64 -1,08% 14,54 14,80 14,63 14,61 14,64 397 24.719.967.300
3/5/2021 14,92 14,80 -0,94% 14,61 14,99 14,76 14,79 14,80 7.348 37.137.042.100
30/4/2021 15,20 14,94 -2,10% 14,91 15,30 15,01 14,93 14,94 5.907 44.527.532.000
29/4/2021 15,21 15,26 +0,33% 15,21 15,46 15,33 15,26 15,27 5.982 21.847.993.500
28/4/2021 15,30 15,21 -0,52% 15,18 15,41 15,25 15,20 15,21 8.117 18.088.928.300
27/4/2021 15,51 15,29 -1,92% 15,21 15,60 15,32 15,28 15,29 7.724 27.673.435.100
26/4/2021 15,60 15,59 -1,64% 15,48 15,85 15,62 15,58 15,59 5.424 29.904.185.900
23/4/2021 15,98 15,85 -0,31% 15,82 16,05 15,87 15,83 15,85 9.154 35.793.135.700
22/4/2021 15,89 15,90 +1,79% 15,66 16,11 15,89 15,90 15,91 5.916 36.297.737.200
20/4/2021 15,67 15,62 -0,70% 15,53 15,80 15,68 15,62 15,65 6.516 19.911.916.800
19/4/2021 15,54 15,73 -0,44% 15,51 16,07 15,84 15,73 15,74 9.590 31.743.074.400
16/4/2021 15,79 15,80 -0,44% 15,72 15,96 15,83 15,80 15,81 2.189 21.481.185.300
15/4/2021 15,79 15,87 +0,38% 15,72 16,03 15,85 15,83 15,87 6.365 28.065.871.900
14/4/2021 15,64 15,81 +1,15% 15,62 15,90 15,81 15,81 15,82 7.525 33.959.363.400
13/4/2021 15,50 15,63 +0,77% 15,37 15,74 15,58 15,62 15,63 1.198 30.308.344.300
12/4/2021 15,50 15,51 +0,98% 15,36 15,60 15,52 15,51 15,54 6.884 18.608.233.200
9/4/2021 15,22 15,36 -0,58% 15,21 15,64 15,47 15,36 15,39 4.270 25.863.916.400
8/4/2021 15,20 15,45 +1,51% 15,14 15,67 15,47 15,42 15,45 7.449 29.703.066.800
7/4/2021 15,23 15,22 -1,10% 15,09 15,43 15,21 15,20 15,22 1.636 17.973.892.700
6/4/2021 15,27 15,39 +0,79% 15,16 15,48 15,33 15,38 15,39 1.625 19.394.903.500
5/4/2021 15,13 15,27 +1,80% 15,10 15,39 15,28 15,24 15,27 710 32.076.753.600
1/4/2021 15,39 15,00 -1,90% 14,99 15,40 15,09 15,00 15,05 2.889 24.106.953.000
31/3/2021 15,60 15,29 -1,92% 15,29 15,67 15,37 15,29 15,32 2.622 22.424.380.300
30/3/2021 15,13 15,59 +1,90% 15,08 15,73 15,57 15,56 15,59 4.358 23.875.402.500
29/3/2021 15,07 15,30 +0,99% 15,01 15,37 15,23 15,30 15,31 6.466 20.968.926.100
26/3/2021 15,01 15,15 +1,07% 14,99 15,33 15,17 15,15 15,19 9.328 24.909.603.400
25/3/2021 14,74 14,99 +1,28% 14,71 15,12 14,96 14,99 15,00 5.765 32.244.159.100
24/3/2021 15,01 14,80 -1,86% 14,76 15,29 14,98 14,80 14,83 1.157 38.256.658.200
23/3/2021 15,41 15,08 -2,96% 15,08 15,55 15,27 15,07 15,09 5.456 24.464.548.300
22/3/2021 15,29 15,54 +0,32% 15,28 15,68 15,55 15,54 15,55 92 34.967.418.300
19/3/2021 15,35 15,49 +1,24% 15,28 15,63 15,50 15,49 15,50 7.185 50.631.098.100
18/3/2021 15,25 15,30 -0,78% 15,16 15,44 15,31 15,29 15,30 5.687 31.127.725.500
17/3/2021 15,02 15,42 +2,46% 14,81 15,46 15,16 15,41 15,42 7.325 36.165.300.500
16/3/2021 15,23 15,05 -1,63% 14,91 15,32 15,05 15,01 15,05 9.680 25.423.778.200
15/3/2021 14,97 15,30 +1,80% 14,95 15,30 15,18 15,30 15,31 8.661 17.231.015.600
12/3/2021 14,94 15,03 -0,40% 14,93 15,23 15,08 15,03 15,07 7.810 26.860.534.900
11/3/2021 15,37 15,09 -1,18% 15,03 15,60 15,21 15,09 15,10 2.281 29.562.578.400
10/3/2021 15,23 15,27 +0,73% 14,83 15,31 15,13 15,24 15,28 3.343 56.629.194.600
9/3/2021 14,60 15,16 +3,20% 14,53 15,27 15,04 15,15 15,16 6.500 46.823.333.300
8/3/2021 14,79 14,69 -2,59% 14,63 15,25 14,95 14,69 14,70 8.534 60.349.775.000
5/3/2021 14,95 15,08 +2,03% 14,90 15,35 15,14 15,08 15,11 2.737 60.490.907.200
4/3/2021 14,35 14,78 +4,30% 14,26 14,83 14,67 14,75 14,78 498 55.496.850.400
3/3/2021 13,94 14,17 +1,29% 13,63 14,45 13,96 14,16 14,17 6.156 56.134.934.900
2/3/2021 13,51 13,99 +1,60% 13,35 14,17 13,76 13,99 14,05 6.193 59.070.667.800
1/3/2021 14,16 13,77 -1,78% 13,77 14,28 14,00 13,77 13,79 3.135 27.802.313.300
26/2/2021 14,21 14,02 -1,06% 14,00 14,38 14,13 14,01 14,02 7.469 48.021.456.200
25/2/2021 14,68 14,17 -3,47% 14,17 14,75 14,37 14,17 14,18 7.274 47.682.174.500
24/2/2021 14,70 14,68 -0,07% 14,50 14,79 14,67 14,68 14,69 8.480 24.047.376.300
23/2/2021 14,66 14,69 +0,75% 14,42 14,84 14,68 14,68 14,69 6.637 42.427.166.100
22/2/2021 14,56 14,58 -2,08% 14,33 14,89 14,64 14,56 14,58 814 57.757.724.800
19/2/2021 14,76 14,89 +0,68% 14,66 15,01 14,87 14,89 14,90 1.158 38.257.438.400
18/2/2021 15,19 14,79 -3,14% 14,79 15,22 14,92 14,79 14,80 3.000 46.009.534.100
17/2/2021 15,18 15,27 +3,25% 15,01 15,40 15,22 15,27 15,31 3.963 46.715.697.000
12/2/2021 14,89 14,79 -1,07% 14,75 14,97 14,84 14,79 14,80 9.922 26.042.550.400
11/2/2021 15,12 14,95 -0,40% 14,83 15,22 14,96 14,94 14,95 8.658 25.779.956.100
10/2/2021 15,00 15,01 +0,33% 14,88 15,12 15,00 15,01 15,02 3.372 38.448.462.200
9/2/2021 14,85 14,96 +0,13% 14,82 15,14 14,97 14,96 14,97 7.663 24.217.106.800
8/2/2021 15,54 14,94 -3,74% 14,87 15,57 15,04 14,94 14,96 6.945 53.771.401.500
5/2/2021 15,68 15,52 -0,51% 15,51 15,82 15,64 15,52 15,58 9.513 17.738.875.800
4/2/2021 15,59 15,60 -0,51% 15,45 15,78 15,58 15,58 15,60 8.350 20.188.001.900
3/2/2021 15,70 15,68 +0,45% 15,62 15,92 15,73 15,67 15,68 4.526 28.041.571.600
2/2/2021 15,87 15,61 +0,06% 15,43 16,30 15,71 15,61 15,63 5.347 54.437.493.600
1/2/2021 15,36 15,60 +3,24% 15,22 15,70 15,51 15,59 15,61 4.771 34.498.165.100
29/1/2021 15,40 15,11 -2,77% 15,07 15,67 15,26 15,11 15,12 6.441 35.324.214.200
28/1/2021 15,39 15,54 +0,97% 15,26 15,76 15,57 15,54 15,56 8.210 31.479.821.400
27/1/2021 15,40 15,39 -0,06% 15,17 15,59 15,41 15,39 15,41 8.460 42.295.754.000
26/1/2021 15,21 15,40 +1,65% 15,19 15,69 15,46 15,40 15,43 639 44.413.747.300
22/1/2021 15,42 15,15 -2,95% 14,95 15,55 15,17 15,15 15,17 890 54.814.770.600
21/1/2021 15,95 15,61 -2,56% 15,49 16,07 15,69 15,61 15,66 6.514 36.198.800.300
20/1/2021 16,32 16,02 -1,54% 15,90 16,39 16,05 16,02 16,03 8.756 29.420.074.400
19/1/2021 16,29 16,27 +0,31% 15,98 16,34 16,16 16,27 16,28 8.747 27.451.659.300
18/1/2021 16,16 16,22 +1,69% 16,02 16,48 16,29 16,22 16,26 306 22.782.679.500
15/1/2021 16,02 15,95 -1,91% 15,93 16,27 16,06 15,94 15,95 2.765 44.571.490.800
14/1/2021 16,12 16,26 +0,56% 16,05 16,43 16,29 16,26 16,27 3.047 28.001.434.700
13/1/2021 16,50 16,17 -3,75% 15,98 16,62 16,17 16,16 16,17 3.295 71.284.940.900
12/1/2021 16,17 16,80 +4,35% 16,17 16,91 16,69 16,80 16,81 915 51.075.851.500
11/1/2021 16,41 16,10 -2,60% 16,05 16,59 16,28 16,10 16,11 6.542 38.453.284.900
8/1/2021 16,10 16,53 +2,99% 16,03 16,75 16,51 16,53 16,55 956 49.845.658.000
7/1/2021 16,03 16,05 0,00% 15,91 16,24 16,06 16,05 16,07 1.982 52.291.533.700
6/1/2021 15,66 16,05 +1,52% 15,63 16,23 15,97 16,05 16,07 3.816 45.329.563.400
5/1/2021 15,37 15,81 +2,13% 15,23 16,02 15,71 15,80 15,81 1.810 58.296.633.500
4/1/2021 15,79 15,48 -1,09% 15,38 15,85 15,52 15,48 15,50 1.937 27.685.078.600
30/12/2020 16,05 15,65 -1,88% 15,65 16,10 15,79 15,65 15,67 2.511 30.701.352.100
29/12/2020 15,90 15,95 +1,14% 15,78 16,01 15,90 15,94 15,95 4.225 21.692.573.400
28/12/2020 15,57 15,77 +1,74% 15,50 15,94 15,77 15,77 15,78 5.069 18.863.787.000
23/12/2020 15,58 15,50 -0,06% 15,50 15,73 15,61 15,50 15,52 7.730 18.047.066.300
22/12/2020 15,50 15,51 +0,58% 15,47 15,75 15,58 15,51 15,53 3.993 24.017.444.700
21/12/2020 15,65 15,42 -2,77% 15,31 15,79 15,50 15,42 15,45 4.882 38.579.959.200
18/12/2020 15,74 15,86 -1,25% 15,64 16,05 15,88 15,85 15,86 1.384 52.803.394.300
17/12/2020 15,82 16,06 +1,52% 15,70 16,10 16,01 16,06 16,07 2.597 93.394.708.400
16/12/2020 15,60 15,82 +1,67% 15,40 15,98 15,76 15,82 15,84 5.140 58.118.418.600
15/12/2020 15,38 15,56 +1,57% 15,32 15,84 15,58 15,56 15,59 8.019 30.991.638.400
14/12/2020 15,58 15,32 -1,16% 15,27 15,66 15,37 15,31 15,32 5.342 33.673.903.700
11/12/2020 15,66 15,50 -1,21% 15,32 15,80 15,48 15,50 15,52 5.530 49.340.289.100
10/12/2020 15,37 15,69 +2,82% 15,36 15,92 15,61 15,69 15,70 9.843 225.000.132.600
9/12/2020 15,02 15,26 +1,40% 14,97 15,28 15,17 15,25 15,26 5.353 36.368.524.800
8/12/2020 14,91 15,05 +0,53% 14,76 15,18 15,04 15,05 15,09 9.378 35.194.580.500
7/12/2020 14,92 14,97 +1,56% 14,85 15,23 15,04 14,92 14,97 9.792 37.860.876.400
4/12/2020 14,74 14,74 +0,27% 14,56 14,81 14,71 14,74 14,77 1.590 27.022.521.700
3/12/2020 14,74 14,70 -1,21% 14,30 14,86 14,63 14,70 14,71 9.845 48.173.154.000
2/12/2020 14,61 14,88 +1,36% 14,48 14,93 14,75 14,85 14,88 5.878 26.983.128.200
1/12/2020 14,09 14,68 +5,01% 14,08 14,74 14,46 14,66 14,68 99 38.637.126.700
30/11/2020 14,42 13,98 -2,37% 13,98 14,50 14,08 13,98 14,00 9.587 58.977.891.000
27/11/2020 14,48 14,32 -0,69% 14,32 14,60 14,47 14,32 14,36 8.902 25.323.777.400
26/11/2020 14,39 14,42 -0,48% 14,35 14,59 14,47 14,42 14,46 9.151 15.132.940.000
25/11/2020 14,75 14,49 -1,76% 14,48 14,75 14,56 14,49 14,50 2.008 27.868.713.600
24/11/2020 14,72 14,75 +0,61% 14,61 15,10 14,89 14,75 14,79 406 44.774.313.900
23/11/2020 14,56 14,66 +1,81% 14,29 14,72 14,50 14,66 14,68 1.642 34.036.419.800
20/11/2020 14,66 14,40 -2,24% 14,40 14,72 14,54 14,40 14,42 9.537 26.921.634.800
19/11/2020 14,90 14,73 -0,74% 14,66 15,10 14,82 14,72 14,75 4.738 44.509.173.700
18/11/2020 15,48 14,84 -4,01% 14,81 15,54 15,02 14,84 14,85 1.343 47.620.845.100
17/11/2020 15,28 15,46 +0,65% 15,11 15,69 15,49 15,46 15,47 3.409 49.687.296.200
16/11/2020 15,27 15,36 +1,65% 15,02 15,45 15,21 15,36 15,37 5.873 37.180.293.900
13/11/2020 14,69 15,11 +3,35% 14,56 15,21 14,96 15,10 15,11 6.072 46.667.722.400
12/11/2020 14,90 14,62 -1,88% 14,51 15,05 14,68 14,61 14,62 5.525 42.263.033.700
11/11/2020 15,20 14,90 -2,04% 14,75 15,25 14,92 14,89 14,90 1.454 65.775.209.400
10/11/2020 14,11 15,21 +6,96% 14,10 15,25 14,81 15,20 15,21 9.387 130.387.620.400
9/11/2020 13,81 14,22 +7,32% 13,62 14,25 13,98 14,21 14,22 6.490 80.151.519.000
6/11/2020 13,20 13,25 -0,60% 13,13 13,49 13,33 13,25 13,29 3.811 27.794.576.200
5/11/2020 13,09 13,33 +3,98% 12,95 13,36 13,17 13,32 13,33 3.287 30.642.090.000
4/11/2020 12,97 12,82 +0,31% 12,77 13,13 12,90 12,82 12,83 2.032 41.464.294.400
3/11/2020 12,40 12,78 +4,93% 12,35 12,86 12,68 12,78 12,80 567 51.478.292.700
30/10/2020 12,69 12,18 -5,51% 12,18 12,85 12,38 12,18 12,19 8.096 57.591.327.200
29/10/2020 13,50 12,89 -3,59% 12,62 13,57 12,92 12,89 12,94 6.059 103.221.187.700
28/10/2020 13,45 13,37 -2,55% 13,18 13,56 13,35 13,37 13,38 273 41.103.049.600
27/10/2020 14,24 13,72 -3,38% 13,63 14,26 13,82 13,71 13,72 6.870 43.052.511.000
26/10/2020 13,86 14,20 +2,23% 13,86 14,41 14,20 14,18 14,20 9.791 50.199.427.600
23/10/2020 13,58 13,89 +2,36% 13,51 13,90 13,79 13,88 13,89 3.137 35.115.547.800
22/10/2020 13,41 13,57 +1,50% 13,26 13,57 13,43 13,55 13,57 5.808 28.460.289.400
21/10/2020 13,32 13,37 -0,07% 13,23 13,55 13,42 13,37 13,39 4.638 27.343.624.600
20/10/2020 13,36 13,38 +1,75% 13,21 13,44 13,33 13,38 13,39 8.373 26.723.500.500
19/10/2020 13,26 13,15 -0,90% 13,14 13,52 13,31 13,14 13,15 2.318 26.881.168.600
16/10/2020 13,47 13,27 -1,26% 13,18 13,47 13,31 13,27 13,28 6.439 35.225.240.700
15/10/2020 13,61 13,44 -2,61% 13,44 13,73 13,53 13,44 13,49 9.243 23.411.907.500
14/10/2020 13,77 13,80 +0,36% 13,76 13,97 13,85 13,80 13,84 9.329 32.255.392.600
13/10/2020 13,58 13,75 +1,33% 13,57 13,87 13,72 13,73 13,75 7.164 26.419.581.300
9/10/2020 13,64 13,57 -0,80% 13,54 13,93 13,69 13,57 13,58 2.564 33.235.690.300
8/10/2020 13,61 13,68 +1,11% 13,43 13,78 13,60 13,65 13,68 8.492 58.638.749.400
7/10/2020 13,43 13,53 +1,42% 13,40 13,86 13,62 13,53 13,54 8.886 50.148.701.300
6/10/2020 12,93 13,34 +4,14% 12,89 13,70 13,48 13,34 13,35 4.103 74.746.878.400
5/10/2020 12,56 12,81 +2,23% 12,54 12,84 12,71 12,80 12,81 7.723 21.920.141.300
2/10/2020 12,61 12,53 -1,34% 12,53 12,83 12,63 12,53 12,55 6.897 24.397.340.000
1/10/2020 12,55 12,70 +1,28% 12,48 12,78 12,62 12,70 12,72 657 26.313.129.600
30/9/2020 12,45 12,54 +1,54% 12,36 12,68 12,56 12,54 12,55 3.981 29.919.013.900
29/9/2020 12,46 12,35 -1,04% 12,28 12,69 12,41 12,34 12,35 5.274 31.319.076.400
28/9/2020 12,97 12,48 -2,80% 12,42 12,97 12,61 12,47 12,48 7.404 47.588.173.700
25/9/2020 12,65 12,84 +1,34% 12,50 12,91 12,68 12,83 12,84 3.252 33.621.440.300
24/9/2020 12,50 12,67 +1,85% 12,36 12,83 12,64 12,67 12,70 6.016 39.082.512.000
23/9/2020 12,68 12,44 -2,81% 12,44 12,76 12,58 12,44 12,46 1.593 34.898.982.700
22/9/2020 12,72 12,80 +0,55% 12,57 12,88 12,75 12,79 12,80 9.990 17.543.733.100
21/9/2020 12,70 12,73 -0,47% 12,51 12,80 12,65 12,71 12,73 1.290 23.997.535.600
18/9/2020 13,11 12,79 -2,81% 12,79 13,17 12,93 12,79 12,80 9.019 60.646.605.900
17/9/2020 12,52 13,16 +4,78% 12,40 13,26 13,01 13,15 13,16 1.143 76.118.473.200
16/9/2020 12,92 12,56 -2,56% 12,55 12,94 12,65 12,56 12,58 7.257 23.711.268.400
15/9/2020 12,61 12,89 +2,55% 12,50 12,96 12,78 12,88 12,89 922 37.630.500.200
14/9/2020 12,12 12,57 +4,40% 12,12 12,58 12,38 12,55 12,57 1.153 30.244.960.700
11/9/2020 12,37 12,04 -2,19% 12,04 12,38 12,15 12,04 12,05 7.256 30.734.188.500
10/9/2020 12,32 12,31 -0,32% 12,25 12,62 12,45 12,31 12,32 7.062 37.612.596.100
9/9/2020 12,41 12,35 0,00% 12,17 12,47 12,30 12,34 12,35 9.399 21.794.916.400
8/9/2020 12,55 12,35 -1,98% 12,32 12,55 12,39 12,35 12,36 4.918 25.680.960.400
4/9/2020 12,69 12,60 0,00% 12,41 12,72 12,54 12,60 12,61 2.384 27.793.320.500
3/9/2020 12,71 12,60 -1,25% 12,50 13,09 12,78 12,60 12,61 2.040 47.879.498.800
2/9/2020 12,75 12,76 +0,87% 12,55 12,82 12,70 12,76 12,77 5.876 23.127.506.500
1/9/2020 12,50 12,65 +2,76% 12,44 12,68 12,57 12,61 12,65 4.315 39.925.239.900
31/8/2020 12,66 12,31 -3,45% 12,31 12,69 12,45 12,31 12,35 9.041 47.920.555.800
28/8/2020 12,76 12,75 +0,55% 12,50 12,85 12,68 12,73 12,75 4.091 29.231.948.500
27/8/2020 12,70 12,68 -0,16% 12,60 12,83 12,70 12,67 12,68 659 26.366.269.800
26/8/2020 12,74 12,70 -0,39% 12,49 12,94 12,67 12,69 12,70 5.555 37.729.632.500
25/8/2020 12,89 12,75 -0,86% 12,70 12,94 12,77 12,74 12,75 4.697 19.116.352.100
24/8/2020 13,06 12,86 -0,85% 12,82 13,11 12,90 12,86 12,87 275 23.664.711.700
21/8/2020 12,86 12,97 +0,70% 12,70 12,97 12,82 12,96 12,97 3.257 24.890.367.700
20/8/2020 12,67 12,88 +0,23% 12,58 13,04 12,85 12,88 12,89 4.127 27.655.290.800
19/8/2020 13,08 12,85 -1,76% 12,80 13,20 12,93 12,84 12,85 6.020 20.443.320.600
18/8/2020 13,02 13,08 +1,79% 12,90 13,26 13,11 13,07 13,08 1.375 39.639.348.600
17/8/2020 13,21 12,85 -3,09% 12,75 13,38 13,04 12,85 12,87 640 43.698.217.300
14/8/2020 13,24 13,26 +0,38% 13,15 13,41 13,27 13,24 13,26 9.723 29.238.676.700
13/8/2020 13,55 13,21 -2,00% 13,20 13,56 13,34 13,21 13,23 3.652 30.174.337.700
12/8/2020 13,53 13,48 +0,52% 13,11 13,58 13,28 13,47 13,48 8.689 59.401.870.000
11/8/2020 13,38 13,41 +1,28% 13,30 13,65 13,50 13,41 13,42 3.653 55.033.714.700
10/8/2020 13,38 13,24 -0,53% 13,05 13,51 13,24 13,24 13,25 2.368 37.225.522.500
7/8/2020 13,19 13,31 +0,38% 13,08 13,53 13,36 13,31 13,32 6.645 59.163.944.300
6/8/2020 13,23 13,26 +0,61% 13,01 13,39 13,19 13,25 13,26 2.212 46.211.212.400
5/8/2020 13,60 13,18 -1,64% 13,05 13,65 13,27 13,17 13,18 802 63.066.507.800
4/8/2020 13,68 13,40 -2,26% 13,17 13,71 13,36 13,39 13,40 8.105 54.279.619.600
3/8/2020 13,94 13,71 -1,37% 13,60 13,99 13,77 13,70 13,71 9.003 48.990.334.600
31/7/2020 14,81 13,90 -4,47% 13,76 14,83 14,04 13,89 13,90 7.762 95.159.085.800
30/7/2020 15,80 14,55 -3,96% 14,53 15,92 15,19 14,55 14,59 7.084 164.712.863.900
29/7/2020 15,16 15,15 +0,40% 15,04 15,41 15,16 15,15 15,17 5.680 60.252.925.800
28/7/2020 15,19 15,09 -1,24% 15,03 15,41 15,15 15,08 15,09 3.111 68.003.624.900
27/7/2020 14,93 15,28 +2,34% 14,88 15,39 15,23 15,28 15,29 8.418 64.009.830.400
24/7/2020 14,49 14,93 +3,68% 14,30 14,96 14,69 14,90 14,93 5.662 47.943.949.900
23/7/2020 14,71 14,40 -2,11% 14,39 14,89 14,51 14,40 14,42 2.661 30.578.429.600
22/7/2020 14,65 14,71 +0,20% 14,57 15,13 14,82 14,70 14,71 7.576 53.069.677.900
21/7/2020 14,18 14,68 +3,97% 14,02 14,69 14,41 14,67 14,68 8.670 59.217.369.800
20/7/2020 14,11 14,12 -0,28% 14,03 14,30 14,16 14,11 14,12 3.302 48.744.515.700
17/7/2020 14,16 14,16 +0,78% 13,82 14,19 14,06 14,15 14,16 1.532 70.069.047.600
16/7/2020 14,26 14,05 -1,68% 13,86 14,36 14,04 14,05 14,06 7.877 32.312.120.400
15/7/2020 14,08 14,29 +2,73% 14,02 14,45 14,25 14,29 14,35 238 45.444.207.200
14/7/2020 14,02 13,91 -0,64% 13,66 14,03 13,81 13,91 13,92 6.827 50.304.949.400
13/7/2020 14,91 14,00 -5,72% 13,98 14,95 14,34 13,99 14,00 3.914 53.049.263.100
10/7/2020 14,62 14,85 +1,43% 14,55 14,99 14,81 14,85 14,86 4.579 29.920.673.000
9/7/2020 14,78 14,64 -0,48% 14,52 14,86 14,67 14,64 14,65 4.069 46.334.243.000
8/7/2020 14,56 14,71 +1,80% 14,34 14,87 14,55 14,71 14,72 1.372 57.279.126.000
7/7/2020 14,28 14,45 +0,63% 14,16 14,50 14,36 14,42 14,45 435 32.427.014.500
6/7/2020 14,38 14,36 +1,56% 14,11 14,41 14,28 14,36 14,37 4.169 34.785.288.100
3/7/2020 14,10 14,14 -0,21% 14,02 14,16 14,10 14,14 14,15 4.658 9.911.557.800
2/7/2020 14,59 14,17 -1,32% 14,00 14,72 14,30 14,15 14,17 1.776 39.134.329.300
1/7/2020 14,26 14,36 +1,56% 14,24 14,65 14,46 14,35 14,36 8.596 30.000.784.200
30/6/2020 14,27 14,14 -0,84% 14,11 14,80 14,37 14,14 14,19 797 49.711.548.000
29/6/2020 14,09 14,26 +2,22% 13,88 14,43 14,25 14,26 14,27 1 31.600.777.500
26/6/2020 14,11 13,95 -1,62% 13,83 14,29 14,05 13,91 13,95 547 26.923.439.100
25/6/2020 13,80 14,18 +3,65% 13,76 14,27 14,08 14,18 14,19 9.615 35.219.195.800
24/6/2020 13,84 13,68 -1,79% 13,43 13,90 13,61 13,65 13,69 3.330 22.141.560.000
23/6/2020 14,26 13,93 -1,28% 13,80 14,32 14,03 13,89 13,93 6.828 22.864.144.800
22/6/2020 13,70 14,11 +1,95% 13,68 14,18 13,98 14,11 14,12 4.354 34.585.934.700
19/6/2020 13,90 13,84 +1,17% 13,70 14,00 13,83 13,83 13,84 6.631 45.880.125.200
18/6/2020 13,72 13,68 -0,65% 13,52 13,97 13,70 13,67 13,68 3.645 36.860.020.500
17/6/2020 13,44 13,77 +3,85% 13,41 14,00 13,73 13,77 13,80 8.910 38.871.889.700
16/6/2020 13,71 13,26 -1,27% 13,12 13,74 13,32 13,26 13,27 3.018 48.046.393.200
15/6/2020 13,19 13,43 -1,03% 13,07 13,43 13,27 13,43 13,44 5.660 30.477.497.400
12/6/2020 13,52 13,57 -2,79% 13,21 13,72 13,47 13,56 13,58 569 40.222.539.900
10/6/2020 14,50 13,96 -2,51% 13,81 14,52 14,01 13,96 13,97 6.477 37.904.636.200
9/6/2020 14,58 14,32 -1,92% 14,11 14,58 14,26 14,32 14,33 3.983 34.148.425.100
8/6/2020 14,34 14,60 +3,91% 14,23 14,83 14,59 14,60 14,61 6.327 69.606.742.300
5/6/2020 13,81 14,05 +5,01% 13,62 14,33 14,05 14,03 14,05 9.812 71.367.068.300
4/6/2020 13,30 13,38 +0,98% 13,18 13,48 13,32 13,37 13,38 7.469 26.833.288.800
3/6/2020 13,25 13,25 +2,16% 13,23 13,63 13,40 13,25 13,27 8.385 39.983.778.300
2/6/2020 12,76 12,97 +2,94% 12,64 13,30 13,06 12,97 13,00 4.709 33.060.743.900
1/6/2020 12,32 12,60 +0,96% 12,26 12,80 12,57 12,60 12,65 3.348 25.678.386.600
29/5/2020 12,81 12,48 -2,65% 12,21 12,83 12,43 12,47 12,48 6.732 57.483.023.000
28/5/2020 13,43 12,82 -4,19% 12,73 13,52 13,09 12,80 12,82 1.509 54.364.633.300
27/5/2020 12,68 13,38 +6,78% 12,64 13,46 13,12 13,38 13,39 8.781 48.235.759.400
26/5/2020 12,35 12,53 +2,12% 12,30 12,70 12,51 12,51 12,53 633 37.743.778.800
25/5/2020 12,01 12,27 +4,51% 12,01 12,39 12,23 12,27 12,29 9.672 15.636.093.100
22/5/2020 11,90 11,74 -1,18% 11,67 11,99 11,82 11,74 11,76 2.895 14.105.735.200
21/5/2020 12,14 11,88 -2,14% 11,74 12,35 11,93 11,87 11,88 6.366 45.368.494.700
20/5/2020 11,97 12,14 +1,68% 11,86 12,25 12,07 12,14 12,15 9.405 17.053.100.100
19/5/2020 12,19 11,94 -1,32% 11,94 12,35 12,07 11,93 11,94 2.816 21.676.428.700
18/5/2020 11,99 12,10 +3,95% 11,86 12,41 12,16 12,09 12,12 8.969 36.921.330.900
15/5/2020 11,69 11,64 -0,85% 11,52 11,88 11,71 11,63 11,72 395 35.145.362.100
14/5/2020 11,30 11,74 +4,26% 11,28 11,82 11,58 11,73 11,74 216 42.764.728.100
13/5/2020 11,84 11,26 -3,92% 11,19 11,89 11,51 11,26 11,27 2.387 53.242.020.700
12/5/2020 11,90 11,72 -1,84% 11,71 12,30 11,96 11,72 11,74 2.824 39.958.834.300
11/5/2020 12,04 11,94 -0,83% 11,92 12,35 12,10 11,94 11,97 6.959 24.365.734.500
8/5/2020 11,82 12,04 +4,33% 11,77 12,16 12,02 12,04 12,05 2.475 27.908.739.800
7/5/2020 11,65 11,54 -2,45% 11,34 12,30 11,69 11,54 11,55 5.508 66.611.890.400
6/5/2020 11,97 11,83 -0,92% 11,60 12,06 11,76 11,83 11,85 2.253 78.833.370.800
5/5/2020 11,90 11,94 +1,53% 11,84 12,15 12,01 11,94 11,95 2.337 30.765.030.200
4/5/2020 11,14 11,76 +3,70% 11,10 11,84 11,52 11,76 11,77 1.834 34.759.420.300
30/4/2020 11,53 11,34 -2,83% 11,25 11,68 11,35 11,34 11,37 118 40.590.257.600
29/4/2020 11,82 11,67 -0,26% 11,65 11,91 11,78 11,67 11,70 2.876 32.489.148.100
28/4/2020 11,94 11,70 +0,78% 11,58 12,18 11,81 11,68 11,70 7.884 32.022.883.500
27/4/2020 11,35 11,61 +4,50% 11,26 11,84 11,66 11,61 11,67 6.247 30.510.060.900
24/4/2020 11,45 11,11 -3,81% 10,68 11,55 11,02 11,11 11,12 861 56.163.646.200
23/4/2020 11,73 11,55 -0,60% 11,44 11,84 11,63 11,55 11,57 1.939 27.474.666.800
22/4/2020 11,65 11,62 +0,09% 11,51 11,79 11,62 11,62 11,63 5.634 26.483.786.100
20/4/2020 11,40 11,61 +0,09% 11,29 11,85 11,56 11,61 11,67 9.117 25.513.623.100
17/4/2020 11,70 11,60 +1,31% 11,49 11,80 11,60 11,59 11,63 2.583 19.455.025.500
16/4/2020 11,96 11,45 -3,86% 11,40 12,02 11,60 11,45 11,47 9.296 30.191.261.800
15/4/2020 11,92 11,91 -1,49% 11,72 12,06 11,90 11,91 11,94 8.387 42.632.518.300
14/4/2020 12,29 12,09 -0,08% 12,09 12,59 12,31 12,09 12,14 3.636 26.210.229.700
13/4/2020 12,11 12,10 0,00% 11,90 12,24 12,06 12,10 12,13 8.203 20.596.618.500
9/4/2020 12,51 12,10 -1,71% 12,10 12,72 12,31 12,10 12,19 3.398 29.243.693.500
8/4/2020 12,50 12,31 -0,81% 12,02 12,68 12,34 12,31 12,35 7.773 28.320.893.100
7/4/2020 12,65 12,41 +4,64% 12,30 12,97 12,69 12,41 12,44 3.690 47.648.221.800
6/4/2020 12,00 11,86 +4,13% 11,68 12,57 12,08 11,85 11,88 6.348 23.115.527.400
3/4/2020 11,94 11,39 -5,00% 11,16 11,94 11,41 11,39 11,40 2.792 26.131.112.400
2/4/2020 11,68 11,99 +2,57% 11,47 12,24 11,96 11,99 12,00 7.050 21.553.582.000
1/4/2020 11,60 11,69 -1,93% 11,44 11,92 11,72 11,69 11,70 222 29.526.282.100
31/3/2020 12,40 11,92 -5,02% 11,85 12,40 12,06 11,92 11,93 2.945 33.264.623.400
30/3/2020 12,60 12,55 +0,48% 12,37 13,02 12,63 12,55 12,57 4.966 37.674.772.900
27/3/2020 12,51 12,49 -2,42% 11,98 13,22 12,66 12,49 12,59 4.390 48.438.721.400
26/3/2020 11,90 12,80 +9,87% 11,89 13,28 12,74 12,80 12,83 2.273 58.490.157.200
25/3/2020 11,30 11,65 +3,19% 11,06 12,07 11,60 11,65 11,66 7.260 39.119.852.200
24/3/2020 12,12 11,29 -1,91% 11,29 12,59 11,83 11,30 11,34 2.077 39.884.979.900
23/3/2020 12,28 11,51 -4,48% 11,18 12,28 11,59 11,50 11,51 9.950 58.150.986.200
20/3/2020 11,90 12,05 +2,99% 11,76 12,49 12,15 12,04 12,06 2.068 60.627.988.400
19/3/2020 10,82 11,70 +4,56% 10,36 12,16 11,58 11,70 11,75 8.455 61.595.317.700
18/3/2020 10,73 11,19 -4,28% 10,55 11,21 10,84 11,18 11,19 8.946 68.126.223.500
17/3/2020 11,05 11,69 +5,98% 11,05 11,96 11,66 11,69 11,70 9.068 81.803.425.800
16/3/2020 11,39 11,03 -13,15% 10,43 11,77 11,07 11,03 11,05 8.040 57.684.630.700
13/3/2020 12,60 12,70 +9,67% 11,64 13,09 12,40 12,55 12,70 5.522 63.691.846.600
12/3/2020 12,48 11,58 -15,78% 11,39 12,68 12,01 11,56 11,60 3.915 43.646.526.200
11/3/2020 14,14 13,75 -4,65% 12,90 14,33 13,71 13,74 13,75 1.332 54.554.602.000
10/3/2020 14,60 14,42 -1,70% 13,74 14,96 14,18 14,32 14,37 2.940 74.687.916.100
9/3/2020 14,65 14,67 -4,24% 14,47 14,98 14,71 14,65 14,67 3.848 68.124.359.800
6/3/2020 14,86 15,32 +0,59% 14,70 15,50 15,20 15,32 15,33 5.479 66.205.191.000
5/3/2020 15,04 15,23 -0,52% 14,94 15,53 15,28 15,23 15,24 5.053 70.214.476.800
4/3/2020 15,07 15,31 +3,87% 14,77 15,55 15,18 15,30 15,33 1.807 54.345.964.000
3/3/2020 14,75 14,74 +0,14% 14,66 15,12 14,84 14,74 14,78 6.586 39.626.849.600
2/3/2020 14,59 14,72 +1,24% 14,40 14,98 14,76 14,72 14,80 7.035 46.229.945.200
28/2/2020 14,50 14,54 +0,28% 14,01 14,54 14,34 14,52 14,55 68 65.700.938.900
27/2/2020 14,90 14,50 -8,34% 14,28 14,97 14,64 14,49 14,50 2.597 133.473.327.900
26/2/2020 15,95 15,82 -2,65% 15,74 16,06 15,88 15,82 15,84 4.667 67.667.083.500
21/2/2020 16,10 16,25 +0,49% 15,87 16,25 16,11 16,22 16,25 2.977 45.096.174.700
20/2/2020 16,11 16,17 +0,25% 16,08 16,37 16,26 16,17 16,20 8.814 37.658.606.600
19/2/2020 16,15 16,13 -0,31% 16,00 16,25 16,11 16,12 16,13 1.547 29.276.037.100
18/2/2020 16,50 16,18 -2,53% 16,08 16,56 16,21 16,18 16,19 2.981 29.226.082.400
17/2/2020 16,55 16,60 +1,16% 16,45 16,82 16,65 16,59 16,60 2.452 32.667.225.400
14/2/2020 16,27 16,41 +0,86% 16,10 16,55 16,31 16,40 16,41 7.143 38.166.963.200
13/2/2020 16,54 16,27 -2,28% 16,27 16,67 16,39 16,27 16,30 1.605 25.741.182.900
12/2/2020 16,72 16,65 -0,89% 16,48 16,87 16,69 16,64 16,65 214 60.792.679.300
11/2/2020 16,85 16,80 +0,42% 16,62 16,93 16,77 16,76 16,80 931 35.697.602.900
10/2/2020 16,98 16,73 -1,12% 16,58 17,10 16,73 16,73 16,74 600 28.500.733.200
7/2/2020 16,74 16,92 +0,30% 16,73 17,17 17,03 16,92 17,00 5.162 131.564.991.200
6/2/2020 17,48 16,87 -2,20% 16,75 17,48 17,04 16,85 16,87 1.350 33.441.497.800
5/2/2020 17,90 17,25 -2,27% 17,21 18,00 17,39 17,24 17,25 2.743 64.260.673.000
4/2/2020 17,78 17,65 +0,34% 17,58 17,94 17,78 17,65 17,68 5.848 29.327.581.900
3/2/2020 17,92 17,59 -1,46% 17,59 18,12 17,81 17,59 17,64 7.906 33.381.548.600
31/1/2020 18,00 17,85 -2,67% 17,78 18,19 17,87 17,84 17,85 7.903 37.476.409.300
30/1/2020 18,20 18,34 +0,22% 17,88 18,34 18,11 18,29 18,34 8.379 28.846.761.700
29/1/2020 18,86 18,30 -2,66% 18,22 18,91 18,47 18,29 18,30 8.970 23.896.554.100
28/1/2020 18,62 18,80 +1,35% 18,50 18,95 18,72 18,79 18,81 2.165 25.047.932.900
27/1/2020 18,68 18,55 -2,32% 18,46 18,79 18,64 18,54 18,55 9.873 24.077.439.200
24/1/2020 18,82 18,99 +1,82% 18,72 19,01 18,90 18,99 19,00 869 24.077.948.600
23/1/2020 18,90 18,65 -2,10% 18,59 19,03 18,74 18,65 18,66 8.404 37.777.123.500
22/1/2020 18,85 19,05 +1,65% 18,77 19,08 18,98 19,05 19,07 1.001 26.441.698.800
21/1/2020 18,68 18,74 -0,32% 18,66 18,92 18,79 18,74 18,76 6.496 21.141.660.000
20/1/2020 18,70 18,80 +0,53% 18,58 18,88 18,80 18,78 18,80 4.733 15.108.240.300
17/1/2020 18,76 18,70 0,00% 18,57 18,86 18,71 18,67 18,70 8.119 30.987.541.500
16/1/2020 18,90 18,70 -0,32% 18,68 18,93 18,78 18,69 18,70 3.274 20.255.966.500
15/1/2020 19,00 18,76 -1,78% 18,76 19,00 18,88 18,76 18,77 9.880 32.876.553.300
14/1/2020 19,20 19,10 -0,57% 18,98 19,58 19,20 19,06 19,10 841 40.945.748.300
13/1/2020 18,93 19,21 +1,69% 18,91 19,35 19,17 19,14 19,21 3.356 37.032.938.700
10/1/2020 18,82 18,89 +0,37% 18,77 19,04 18,93 18,86 18,89 9.703 22.144.915.600
9/1/2020 19,00 18,82 -0,79% 18,51 19,08 18,68 18,81 18,83 3.772 39.613.452.900
8/1/2020 19,09 18,97 -0,47% 18,86 19,16 19,01 18,97 19,00 2.245 26.721.010.800
7/1/2020 19,05 19,06 +0,21% 18,86 19,23 19,04 19,05 19,07 8.020 34.356.086.900
6/1/2020 18,86 19,02 +0,48% 18,69 19,17 19,01 19,00 19,02 3.714 27.840.697.100
3/1/2020 18,95 18,93 -1,41% 18,89 19,16 19,00 18,93 19,00 9.332 38.117.138.800
2/1/2020 18,86 19,20 +2,84% 18,78 19,25 19,12 19,19 19,20 1.581 30.623.479.100
30/12/2019 19,20 18,67 -2,56% 18,67 19,35 18,91 18,67 18,79 757 32.964.066.000
27/12/2019 19,25 19,16 -0,31% 19,09 19,36 19,23 19,15 19,16 3.066 25.407.428.200
26/12/2019 18,96 19,22 +1,37% 18,83 19,25 19,06 19,22 19,24 9.676 39.522.577.200
23/12/2019 19,01 18,96 +0,26% 18,78 19,08 18,94 18,85 18,96 7.023 30.935.100.300
20/12/2019 18,62 18,91 -1,36% 18,52 19,01 18,86 18,91 18,93 3.455 48.704.541.500
19/12/2019 19,09 19,17 +0,42% 18,96 19,17 19,10 19,16 19,17 4.014 52.093.517.100
18/12/2019 18,96 19,09 +0,95% 18,84 19,19 19,06 19,09 19,10 4.037 60.540.708.100
17/12/2019 19,15 18,91 -0,89% 18,89 19,30 18,99 18,91 18,95 1.729 26.763.950.600
16/12/2019 19,02 19,08 +0,37% 19,01 19,27 19,14 19,08 19,15 4.720 32.765.611.900
13/12/2019 18,80 19,01 +1,66% 18,79 19,03 18,91 19,00 19,01 7.050 29.630.085.500
12/12/2019 18,47 18,70 +1,36% 18,43 18,78 18,65 18,70 18,74 9.451 32.578.809.800
11/12/2019 18,46 18,45 +0,44% 18,26 18,50 18,36 18,44 18,45 4.623 54.468.476.400
10/12/2019 18,39 18,37 -0,38% 18,29 18,57 18,40 18,37 18,38 6.466 27.078.240.800
9/12/2019 18,45 18,44 -0,05% 18,24 18,50 18,39 18,43 18,45 53 24.790.362.600
6/12/2019 18,21 18,45 +1,65% 18,15 18,53 18,38 18,44 18,45 669 35.933.096.800
5/12/2019 18,28 18,15 -0,82% 18,10 18,35 18,17 18,15 18,17 1.250 62.032.275.700
4/12/2019 18,00 18,30 +2,41% 17,95 18,53 18,28 18,24 18,30 5.164 39.813.336.400
3/12/2019 18,10 17,87 -0,56% 17,75 18,10 17,84 17,87 17,88 2.515 174.015.254.300
2/12/2019 18,05 17,97 -0,44% 17,89 18,16 17,99 17,96 17,98 7.689 18.457.493.900
29/11/2019 18,10 18,05 +0,22% 17,85 18,15 18,01 18,02 18,05 7.172 14.998.813.400
28/11/2019 17,96 18,01 +0,28% 17,88 18,13 18,01 18,01 18,03 1.383 9.203.456.400
27/11/2019 17,95 17,96 -0,39% 17,76 18,15 17,93 17,96 18,01 8.012 15.718.827.800
26/11/2019 18,11 18,03 -0,93% 17,72 18,18 17,96 17,95 18,03 9.895 58.465.392.500
25/11/2019 18,19 18,20 +0,05% 18,02 18,30 18,17 18,20 18,22 4.861 14.283.552.200
22/11/2019 18,02 18,19 +0,66% 17,94 18,29 18,17 18,16 18,19 4.057 30.930.924.300
21/11/2019 17,83 18,07 +2,26% 17,67 18,07 17,94 18,05 18,07 2.586 35.073.649.600
19/11/2019 17,61 17,67 +0,63% 17,41 17,73 17,57 17,61 17,67 8.890 17.144.785.700
18/11/2019 17,59 17,56 +0,63% 17,42 17,68 17,54 17,52 17,56 9.513 16.571.171.000
14/11/2019 17,37 17,45 +0,46% 17,31 17,61 17,47 17,45 17,47 2.164 31.835.101.500
13/11/2019 17,37 17,37 0,00% 17,25 17,45 17,34 17,37 17,38 4.278 19.660.706.300
12/11/2019 17,40 17,37 -0,97% 17,25 17,53 17,34 17,35 17,37 3.349 24.453.822.600
11/11/2019 17,28 17,54 +1,39% 17,22 17,64 17,50 17,54 17,55 4.216 20.722.800.200
8/11/2019 17,45 17,30 -1,48% 17,18 17,56 17,35 17,28 17,30 5.802 26.476.170.200
7/11/2019 17,59 17,56 +0,23% 17,44 17,67 17,54 17,55 17,56 4.824 23.144.011.200
6/11/2019 17,60 17,52 -1,07% 17,35 17,79 17,54 17,52 17,53 3.540 18.537.741.000
5/11/2019 17,59 17,71 +0,80% 17,47 17,77 17,67 17,70 17,71 9.076 29.626.517.100
4/11/2019 17,35 17,57 +1,38% 17,30 17,67 17,55 17,57 17,58 4.917 21.538.985.700
1/11/2019 17,45 17,33 -0,29% 17,26 17,51 17,36 17,33 17,34 4.447 25.449.222.800
31/10/2019 17,47 17,38 -1,03% 17,35 17,65 17,45 17,38 17,39 3.198 35.646.252.300
30/10/2019 17,61 17,56 -0,11% 17,33 17,65 17,45 17,54 17,56 6.061 27.243.814.600
29/10/2019 17,53 17,58 +0,23% 17,37 17,75 17,60 17,55 17,58 285 50.409.003.000
28/10/2019 17,79 17,54 -0,34% 17,31 17,92 17,54 17,53 17,54 6.042 50.952.560.100
25/10/2019 17,90 17,60 -8,29% 17,58 18,24 17,86 17,60 17,65 2.365 147.060.614.100
24/10/2019 18,72 19,19 +2,73% 18,61 19,34 19,15 19,18 19,19 5.621 82.074.984.700
23/10/2019 18,75 18,68 -0,48% 18,58 18,85 18,73 18,65 18,69 6.198 43.600.130.700
22/10/2019 18,87 18,77 -1,16% 18,71 19,17 18,87 18,76 18,77 2.888 43.518.665.700
21/10/2019 18,60 18,99 +1,71% 18,60 19,00 18,81 18,98 18,99 9.524 40.915.244.200
18/10/2019 18,83 18,67 -0,53% 18,54 18,88 18,66 18,65 18,68 398 20.037.501.200
17/10/2019 18,94 18,77 -0,64% 18,73 18,97 18,82 18,77 18,78 4.531 22.612.786.300
16/10/2019 19,05 18,89 0,00% 18,69 19,05 18,83 18,88 18,89 4.984 41.501.328.300
15/10/2019 18,72 18,89 +0,91% 18,68 19,04 18,91 18,89 18,91 9.192 23.374.018.100
14/10/2019 18,69 18,72 +0,75% 18,53 18,77 18,69 18,72 18,74 3.748 14.429.251.700
11/10/2019 18,54 18,58 +0,87% 18,46 18,85 18,66 18,58 18,61 1.790 35.379.577.800
10/10/2019 18,62 18,42 -1,34% 18,29 18,74 18,47 18,40 18,42 1.634 43.945.553.100
9/10/2019 18,70 18,67 +0,38% 18,54 18,84 18,71 18,67 18,70 631 24.904.933.500
8/10/2019 18,84 18,60 -1,43% 18,49 18,86 18,64 18,56 18,60 5.477 35.771.967.000
7/10/2019 19,21 18,87 -1,77% 18,78 19,28 18,98 18,85 18,87 2.529 33.486.464.000
4/10/2019 18,59 19,21 +3,39% 18,50 19,37 18,95 19,21 19,22 942 67.807.131.300
3/10/2019 18,80 18,58 -1,48% 18,47 18,85 18,60 18,57 18,58 616 35.926.549.100
2/10/2019 19,21 18,86 -2,33% 18,75 19,29 18,93 18,83 18,86 5.041 33.897.719.200
1/10/2019 19,30 19,31 +0,31% 19,11 19,46 19,27 19,30 19,33 3.612 47.144.820.900
30/9/2019 19,53 19,25 -1,03% 19,17 19,56 19,31 19,25 19,28 8.339 41.737.791.400
27/9/2019 19,56 19,45 -0,41% 19,31 19,67 19,42 19,45 19,46 9.373 24.152.351.900
26/9/2019 19,57 19,53 -0,36% 19,38 19,76 19,53 19,51 19,53 2.101 65.150.777.900
25/9/2019 19,25 19,60 +1,29% 19,25 19,63 19,49 19,59 19,60 976 29.768.394.200
24/9/2019 19,47 19,35 -0,31% 19,13 19,51 19,31 19,35 19,36 2.612 31.056.044.600
23/9/2019 19,24 19,41 +0,10% 19,23 19,54 19,41 19,41 19,43 7.323 25.793.085.900
20/9/2019 19,43 19,39 +0,21% 19,10 19,47 19,35 19,29 19,39 5 62.545.537.300
19/9/2019 19,48 19,35 +0,47% 19,20 19,60 19,36 19,33 19,35 7.864 61.363.342.200
18/9/2019 19,36 19,26 -0,87% 19,15 19,45 19,30 19,26 19,27 940 34.880.438.400
17/9/2019 19,03 19,43 +1,46% 19,03 19,50 19,38 19,42 19,43 5.024 32.833.985.700
16/9/2019 19,06 19,15 +0,26% 18,93 19,23 19,10 19,10 19,15 3.901 28.380.613.600
13/9/2019 19,35 19,10 -1,39% 18,96 19,48 19,18 19,04 19,10 685 30.789.914.100
12/9/2019 19,10 19,37 +2,43% 19,01 19,49 19,29 19,35 19,37 2.757 42.446.547.000
11/9/2019 18,90 18,91 +0,48% 18,72 19,28 18,94 18,90 18,91 8.756 54.551.638.400
10/9/2019 18,87 18,82 -0,26% 18,73 19,12 18,91 18,82 18,85 3.558 44.299.923.400
9/9/2019 18,79 18,87 +0,80% 18,66 18,91 18,83 18,85 18,87 1.648 21.582.120.800
6/9/2019 18,83 18,72 +0,16% 18,58 18,88 18,75 18,70 18,73 6.124 24.514.762.400
5/9/2019 18,90 18,69 -0,59% 18,69 19,00 18,80 18,68 18,69 9.821 28.294.741.700
4/9/2019 18,74 18,80 +1,51% 18,57 18,86 18,75 18,79 18,81 7.802 28.464.797.200
3/9/2019 18,34 18,52 +0,76% 18,26 18,85 18,57 18,51 18,52 4.975 38.251.089.300
2/9/2019 18,72 18,38 -1,82% 18,38 18,92 18,54 18,38 18,40 310 14.958.077.200
30/8/2019 18,62 18,72 +0,92% 18,57 18,89 18,70 18,72 18,73 4.134 42.976.943.300
29/8/2019 18,07 18,55 +2,20% 18,02 18,58 18,43 18,54 18,55 3.544 31.143.119.800
28/8/2019 18,01 18,15 -0,11% 17,97 18,20 18,09 18,13 18,16 5.723 28.004.459.800
27/8/2019 18,16 18,17 +0,44% 17,91 18,37 18,15 18,16 18,17 8.072 57.840.569.700
26/8/2019 18,46 18,09 -1,31% 17,96 18,53 18,12 18,08 18,09 7.885 30.139.699.700
23/8/2019 18,29 18,33 -0,76% 18,03 18,71 18,30 18,33 18,34 2.030 51.769.500.200
22/8/2019 18,92 18,47 -1,76% 18,28 18,92 18,52 18,47 18,48 5.612 48.627.446.700
21/8/2019 19,15 18,80 -0,74% 18,75 19,19 18,84 18,80 18,84 6.087 33.119.373.000
20/8/2019 19,05 18,94 -0,89% 18,84 19,07 18,96 18,93 18,94 797 29.711.955.500
19/8/2019 19,00 19,11 +1,11% 18,91 19,24 19,08 19,10 19,11 3.721 30.968.038.100
16/8/2019 18,92 18,90 +0,64% 18,66 18,95 18,85 18,88 18,91 1.189 32.558.821.700
15/8/2019 19,06 18,78 -1,21% 18,58 19,15 18,80 18,77 18,78 7.311 40.912.215.200
14/8/2019 19,30 19,01 -1,91% 18,84 19,37 19,00 19,00 19,01 664 52.676.905.900
13/8/2019 19,32 19,38 -0,51% 19,28 19,60 19,47 19,38 19,39 8.469 41.212.346.900
12/8/2019 19,77 19,48 -2,94% 19,27 19,77 19,46 19,48 19,49 7.032 52.434.043.600
9/8/2019 20,17 20,07 -0,50% 19,93 20,20 20,05 20,07 20,08 6.561 37.942.460.800
8/8/2019 20,05 20,17 -2,23% 19,94 20,42 20,18 20,17 20,18 5.738 96.433.525.200
7/8/2019 20,19 20,63 +0,73% 20,13 20,72 20,46 20,63 20,65 6.533 38.479.589.800
6/8/2019 20,17 20,48 +1,59% 20,08 20,58 20,34 20,42 20,48 5.355 44.260.672.200
5/8/2019 20,15 20,16 -1,61% 20,08 20,41 20,20 20,16 20,17 653 41.829.952.900
2/8/2019 20,41 20,49 +0,34% 20,33 20,62 20,48 20,49 20,50 5.556 31.803.787.600
1/8/2019 20,16 20,42 +1,44% 20,16 20,70 20,49 20,41 20,42 5.776 55.269.495.300
31/7/2019 20,31 20,13 -1,03% 19,84 20,41 20,07 20,11 20,13 9.152 54.360.622.600
30/7/2019 20,32 20,34 -0,78% 20,25 20,77 20,50 20,34 20,35 358 49.736.855.300
29/7/2019 19,80 20,50 +3,54% 19,68 20,68 20,35 20,49 20,50 9.062 74.529.499.800
26/7/2019 19,49 19,80 +1,59% 19,45 19,97 19,80 19,80 19,81 2.599 70.263.613.000
25/7/2019 19,00 19,49 +8,52% 18,76 19,72 19,40 19,48 19,49 4.837 146.037.116.800
24/7/2019 18,19 17,96 -0,39% 17,94 18,22 18,07 17,96 17,97 916 21.639.182.000
23/7/2019 18,00 18,03 +0,22% 17,96 18,27 18,15 18,03 18,19 4.840 27.463.318.700
22/7/2019 18,07 17,99 -0,55% 17,85 18,25 18,05 17,96 17,99 1.962 22.627.936.500
19/7/2019 18,23 18,09 -0,88% 18,05 18,52 18,24 18,07 18,09 2.579 29.055.258.200
18/7/2019 18,03 18,25 +1,45% 17,92 18,30 18,17 18,24 18,25 1.297 20.966.142.200
17/7/2019 18,14 17,99 -0,61% 17,93 18,20 18,03 17,99 18,00 5.748 18.789.589.800
16/7/2019 18,25 18,10 -0,82% 18,03 18,37 18,14 18,10 18,11 5.566 18.082.392.300
15/7/2019 18,40 18,25 +0,27% 18,10 18,41 18,24 18,24 18,25 9.152 29.728.459.400
12/7/2019 18,70 18,20 -2,62% 18,10 18,70 18,31 18,20 18,22 9.281 57.020.753.600
11/7/2019 19,07 18,69 -1,74% 18,60 19,18 18,77 18,67 18,69 60 34.370.790.800
10/7/2019 18,95 19,02 +0,42% 18,82 19,24 19,01 19,01 19,02 3.788 63.556.452.700
8/7/2019 19,04 18,94 -0,32% 18,76 19,18 18,92 18,92 18,94 9.590 35.496.508.600
5/7/2019 18,97 19,00 0,00% 18,68 19,07 18,92 19,00 19,01 3.874 41.899.563.700
4/7/2019 18,95 19,00 +0,69% 18,89 19,17 19,03 18,99 19,00 9.526 28.581.758.400
3/7/2019 18,02 18,87 +4,08% 18,01 18,99 18,67 18,86 18,87 5.307 79.089.152.600
2/7/2019 17,80 18,13 +1,80% 17,77 18,25 18,07 18,13 18,14 1.471 28.529.684.800
1/7/2019 18,10 17,81 -0,45% 17,69 18,11 17,85 17,80 17,81 3.553 28.828.273.200
28/6/2019 18,16 17,89 -0,89% 17,78 18,20 17,95 17,88 17,89 8.312 30.972.625.300
27/6/2019 17,97 18,05 -0,28% 17,81 18,05 17,93 18,02 18,05 8.150 22.482.359.200
26/6/2019 18,19 18,10 -0,39% 17,98 18,27 18,10 18,09 18,10 138 27.927.834.000
25/6/2019 18,33 18,17 -0,71% 18,08 18,42 18,24 18,17 18,18 9.677 35.030.551.200
24/6/2019 18,44 18,30 -0,81% 18,30 18,50 18,40 18,29 18,30 6.243 26.032.281.700
21/6/2019 18,28 18,45 +1,37% 18,28 18,58 18,45 18,45 18,46 4.521 52.223.397.900
19/6/2019 18,05 18,20 +0,83% 17,98 18,36 18,18 18,20 18,22 9.413 42.634.145.100
18/6/2019 17,85 18,05 +1,40% 17,82 18,07 17,99 18,03 18,05 2.080 23.749.461.200
17/6/2019 17,61 17,80 +0,91% 17,50 17,91 17,76 17,80 17,83 2.613 32.441.330.500
14/6/2019 17,86 17,64 -1,18% 17,60 18,04 17,77 17,64 17,65 3.386 28.376.919.800
13/6/2019 17,70 17,85 +0,96% 17,69 17,96 17,84 17,84 17,85 7.705 31.381.918.000
12/6/2019 17,72 17,68 -0,23% 17,43 17,79 17,62 17,64 17,68 8.019 37.068.718.100
11/6/2019 17,68 17,72 +0,40% 17,59 17,95 17,80 17,72 17,75 6.612 44.018.062.500
10/6/2019 17,61 17,65 +0,23% 17,60 17,90 17,73 17,65 17,70 2.064 24.989.371.900
7/6/2019 17,70 17,61 -0,17% 17,58 17,78 17,68 17,61 17,63 5.273 20.239.123.200
6/6/2019 17,60 17,64 +1,32% 17,49 17,75 17,62 17,63 17,64 3.394 18.008.501.400
5/6/2019 17,39 17,41 +0,35% 17,36 17,55 17,45 17,41 17,42 7.636 23.317.387.000
4/6/2019 17,49 17,35 -0,40% 17,22 17,54 17,35 17,34 17,35 3.287 28.475.421.700
3/6/2019 17,60 17,42 -0,74% 17,31 17,63 17,45 17,42 17,43 1.474 32.425.834.000
31/5/2019 17,39 17,55 +0,69% 17,28 17,60 17,49 17,53 17,56 7.022 40.379.027.400
30/5/2019 17,22 17,43 +0,98% 17,22 17,53 17,40 17,41 17,43 4.145 24.440.978.400
29/5/2019 17,32 17,26 -0,29% 17,17 17,48 17,33 17,26 17,27 5.333 30.711.474.800
28/5/2019 17,29 17,31 +0,52% 17,18 17,55 17,34 17,30 17,31 3.547 69.889.303.300
27/5/2019 17,10 17,22 +0,94% 17,05 17,34 17,22 17,22 17,27 5.406 11.929.185.600
24/5/2019 17,26 17,06 -0,87% 16,86 17,34 17,06 17,06 17,07 4.854 26.518.430.900
23/5/2019 17,18 17,21 0,00% 17,07 17,39 17,25 17,20 17,21 9.881 21.893.029.600
22/5/2019 17,17 17,21 +0,70% 16,97 17,34 17,17 17,20 17,21 2.610 27.924.294.000
21/5/2019 16,70 17,09 +3,64% 16,61 17,23 16,98 17,08 17,11 3.604 52.825.050.800
20/5/2019 16,59 16,49 0,00% 16,40 16,71 16,53 16,49 16,53 232 71.557.382.200
17/5/2019 16,54 16,49 -0,90% 16,45 16,97 16,66 16,49 16,54 6.842 42.947.698.500
16/5/2019 16,50 16,64 +0,18% 16,35 16,77 16,62 16,64 16,65 2.134 46.360.241.100
15/5/2019 16,72 16,61 -1,95% 16,56 16,82 16,65 16,61 16,62 5.205 43.849.570.100
14/5/2019 17,06 16,94 -0,41% 16,76 17,15 16,91 16,92 16,94 2.260 31.301.838.000
13/5/2019 17,00 17,01 -1,68% 16,92 17,19 17,06 17,01 17,05 7.636 41.935.269.300
10/5/2019 17,50 17,30 -1,09% 17,17 17,53 17,31 17,29 17,30 9.883 26.726.534.600
9/5/2019 17,75 17,49 -2,40% 17,43 17,83 17,59 17,49 17,50 8.474 36.335.189.200
8/5/2019 17,80 17,92 +1,53% 17,64 17,99 17,85 17,91 17,93 6.069 63.382.680.700
7/5/2019 18,20 17,65 -2,27% 17,24 18,23 17,61 17,65 17,66 9.587 76.418.553.000
6/5/2019 17,70 18,06 +0,78% 17,57 18,19 17,98 18,03 18,06 970 29.020.108.600
3/5/2019 18,03 17,92 -0,17% 17,73 18,10 17,91 17,91 17,92 2.185 39.231.445.500
2/5/2019 18,26 17,95 -2,82% 17,95 18,53 18,18 17,94 17,95 7.317 42.150.593.400
30/4/2019 18,38 18,47 +0,65% 18,21 18,54 18,42 18,45 18,47 7.789 46.225.418.600
29/4/2019 18,30 18,35 +0,33% 18,22 18,49 18,33 18,35 18,36 2.349 27.587.796.900
26/4/2019 18,20 18,29 -0,11% 18,05 18,37 18,23 18,25 18,29 662 25.809.644.700
25/4/2019 17,63 18,31 +3,33% 17,60 18,33 17,99 18,31 18,32 6.734 52.974.243.600
24/4/2019 17,70 17,72 +0,28% 17,33 17,78 17,55 17,66 17,72 9.104 38.469.198.900
23/4/2019 17,56 17,67 +0,97% 17,55 17,93 17,74 17,67 17,69 1.214 24.691.499.300
22/4/2019 17,08 17,50 +2,46% 16,94 17,56 17,35 17,48 17,50 5.703 33.984.371.100
18/4/2019 17,20 17,08 +0,18% 16,86 17,20 16,99 17,08 17,09 1.546 36.602.224.900
17/4/2019 17,69 17,05 -2,74% 16,96 17,69 17,23 17,05 17,06 347 54.321.431.900
16/4/2019 17,38 17,53 +0,63% 17,34 17,67 17,50 17,53 17,54 6.978 23.546.236.100
15/4/2019 17,20 17,42 +2,11% 17,09 17,42 17,30 17,38 17,43 3.010 32.658.733.000
12/4/2019 17,06 17,06 -1,10% 17,00 17,50 17,18 17,06 17,08 387 51.152.280.200
11/4/2019 17,51 17,25 -1,71% 17,21 17,64 17,35 17,25 17,26 3.491 26.427.937.600
10/4/2019 17,70 17,55 -0,79% 17,38 17,76 17,49 17,54 17,56 9.679 35.342.243.400
9/4/2019 17,21 17,69 +1,96% 17,21 17,69 17,49 17,65 17,69 5.594 45.091.637.100
8/4/2019 17,44 17,35 -0,52% 17,16 17,48 17,30 17,34 17,36 2.642 18.586.498.700
5/4/2019 17,37 17,44 +0,69% 17,35 17,65 17,48 17,43 17,45 807 28.305.240.100
4/4/2019 16,95 17,32 +2,85% 16,89 17,40 17,23 17,31 17,32 8.272 26.340.697.500
3/4/2019 16,87 16,84 +0,42% 16,79 17,12 16,96 16,82 16,84 5.321 25.036.397.900
2/4/2019 17,00 16,77 -0,30% 16,72 17,13 16,91 16,76 16,77 7.610 26.103.099.500
1/4/2019 16,87 16,82 -0,06% 16,74 17,00 16,85 16,81 16,82 6.997 20.799.589.100
29/3/2019 16,87 16,83 +0,48% 16,70 16,97 16,84 16,83 16,84 1.612 26.674.672.300
28/3/2019 16,54 16,75 +1,27% 16,48 16,94 16,72 16,74 16,80 9.247 35.268.082.400
27/3/2019 16,80 16,54 -2,65% 16,45 16,96 16,68 16,53 16,55 192 54.442.472.800
26/3/2019 16,64 16,99 +2,85% 16,30 17,16 16,77 16,98 16,99 7.983 51.680.563.700
25/3/2019 16,65 16,52 -1,20% 16,43 16,78 16,56 16,50 16,52 1.661 29.111.694.900
22/3/2019 16,70 16,72 -1,53% 16,52 16,90 16,71 16,70 16,72 7.465 56.672.273.000
21/3/2019 16,89 16,98 -0,12% 16,68 17,27 16,99 16,97 16,98 6.474 61.097.778.700
20/3/2019 17,16 17,00 -1,11% 17,00 17,30 17,14 17,00 17,01 997 32.440.475.900
19/3/2019 17,27 17,19 -0,69% 17,17 17,42 17,30 17,19 17,20 3.151 28.778.776.500
18/3/2019 16,80 17,31 +3,28% 16,78 17,52 17,29 17,30 17,32 2.279 54.577.053.400
15/3/2019 16,66 16,76 +0,60% 16,49 16,79 16,66 16,76 16,77 3.573 53.055.201.100
14/3/2019 16,92 16,66 -1,42% 16,57 16,92 16,70 16,66 16,67 4.311 34.307.996.800
13/3/2019 16,98 16,90 -0,59% 16,74 17,04 16,86 16,89 16,90 6.339 34.186.694.700
12/3/2019 17,20 17,00 -0,64% 16,88 17,33 17,07 16,98 17,01 4.975 33.899.225.600
11/3/2019 16,69 17,11 +3,13% 16,62 17,26 17,03 17,11 17,13 4.894 41.080.437.400
8/3/2019 16,59 16,59 -0,60% 16,40 16,70 16,58 16,59 16,60 1.745 33.970.320.100
7/3/2019 16,37 16,69 +1,95% 16,31 16,85 16,63 16,68 16,70 1.224 33.513.493.000
6/3/2019 16,72 16,37 -2,73% 16,36 16,77 16,53 16,36 16,37 3.404 30.199.334.300
1/3/2019 17,14 16,83 -2,32% 16,61 17,23 16,86 16,81 16,84 1.219 62.784.261.800
28/2/2019 18,14 17,23 -6,15% 17,17 18,15 17,48 17,22 17,24 2.414 87.319.416.100
27/2/2019 18,43 18,36 -0,70% 18,27 18,52 18,38 18,35 18,36 948 31.094.517.400
26/2/2019 18,42 18,49 +0,54% 18,30 18,58 18,46 18,49 18,50 2.067 23.426.346.700
25/2/2019 18,30 18,39 +0,38% 18,25 18,45 18,33 18,33 18,39 2.093 18.041.428.900
22/2/2019 18,24 18,32 0,00% 18,01 18,32 18,17 18,30 18,32 8.003 40.290.713.500
21/2/2019 18,24 18,32 +0,94% 18,15 18,41 18,30 18,32 18,33 5.902 27.532.178.000
20/2/2019 18,31 18,15 -0,93% 18,14 18,54 18,29 18,15 18,17 8.320 40.397.797.600
19/2/2019 18,19 18,32 +0,71% 18,16 18,57 18,36 18,30 18,32 408 29.892.053.000
18/2/2019 18,50 18,19 -1,62% 18,09 18,51 18,22 18,19 18,20 9.550 26.417.655.600
15/2/2019 18,58 18,49 -0,54% 18,40 18,74 18,51 18,49 18,50 6.925 27.472.282.500
14/2/2019 18,36 18,59 +1,09% 18,11 18,67 18,48 18,59 18,60 5.661 37.588.071.500
13/2/2019 18,86 18,39 -1,50% 18,30 18,86 18,47 18,39 18,41 357 60.101.022.600
12/2/2019 18,78 18,67 -0,21% 18,60 19,05 18,75 18,66 18,67 1.878 44.995.284.100
11/2/2019 18,25 18,71 +2,69% 18,11 18,74 18,47 18,63 18,71 814 53.839.765.800
8/2/2019 18,65 18,22 -2,83% 18,13 18,98 18,45 18,21 18,22 2.809 70.291.342.400
7/2/2019 18,19 18,75 +3,65% 18,19 18,87 18,58 18,73 18,75 1.919 77.008.603.100
6/2/2019 18,44 18,09 -2,95% 18,09 18,66 18,40 18,08 18,09 8.965 42.125.400.500
5/2/2019 18,38 18,64 +1,03% 18,33 18,91 18,65 18,64 18,65 6.937 43.192.792.000
4/2/2019 18,07 18,45 +1,88% 17,90 18,48 18,27 18,45 18,46 1.928 42.624.569.900
1/2/2019 17,54 18,11 +3,43% 17,53 18,11 17,88 18,10 18,11 5.544 35.679.843.900
31/1/2019 18,00 17,51 -2,56% 17,51 18,10 17,76 17,51 17,60 8.993 40.195.757.900
30/1/2019 17,97 17,97 +0,56% 17,63 18,20 17,87 17,96 17,98 9.886 34.403.315.300
29/1/2019 18,02 17,87 -0,45% 17,68 18,20 17,92 17,86 17,88 2.308 54.111.782.400
28/1/2019 17,10 17,95 +4,60% 17,09 18,00 17,77 17,95 17,97 9.511 58.217.250.600
24/1/2019 17,20 17,16 -0,12% 16,95 17,30 17,14 17,15 17,17 6.843 41.476.988.800
23/1/2019 17,60 17,18 -2,05% 17,08 17,62 17,26 17,18 17,19 4.426 46.378.497.800
22/1/2019 17,89 17,54 -2,56% 17,41 18,08 17,65 17,53 17,54 3.820 39.948.927.300
21/1/2019 17,93 18,00 0,00% 17,64 18,00 17,86 17,96 18,00 8.657 16.260.316.800
18/1/2019 17,90 18,00 +0,84% 17,62 18,00 17,83 17,96 18,00 4.353 37.931.813.900
17/1/2019 17,68 17,85 +0,28% 17,48 17,91 17,74 17,84 17,86 2.784 39.777.918.400
16/1/2019 17,70 17,80 +0,56% 17,56 17,84 17,70 17,72 17,80 619 35.398.484.900
15/1/2019 17,57 17,70 +0,91% 17,30 17,79 17,66 17,69 17,71 6.403 62.776.312.300
14/1/2019 17,24 17,54 +1,45% 17,10 17,66 17,49 17,52 17,54 8.520 55.460.853.100
11/1/2019 17,02 17,29 +2,61% 16,88 17,29 17,07 17,25 17,29 2.408 125.714.492.000
10/1/2019 16,40 16,85 +2,87% 16,28 17,00 16,68 16,84 16,85 8.545 38.952.040.600
9/1/2019 16,20 16,38 +1,42% 16,11 16,54 16,38 16,38 16,39 6.875 27.001.075.700
8/1/2019 16,54 16,15 -2,00% 16,09 16,70 16,31 16,14 16,15 5.337 36.074.706.200
7/1/2019 16,57 16,48 -0,42% 16,34 16,63 16,50 16,48 16,49 3.328 28.196.451.100
4/1/2019 16,30 16,55 +1,35% 16,03 16,69 16,49 16,51 16,55 1.465 45.333.533.200
3/1/2019 16,01 16,33 +1,11% 15,89 16,33 16,08 16,24 16,33 8.899 36.568.968.100
2/1/2019 15,40 16,15 +5,01% 15,40 16,30 15,95 16,13 16,15 5.941 29.820.195.400
28/12/2018 15,23 15,38 +1,85% 15,20 15,67 15,44 15,38 15,39 1.263 23.932.840.100
27/12/2018 15,14 15,10 -0,26% 15,05 15,40 15,18 15,10 15,14 8.758 19.049.435.000
26/12/2018 15,10 15,14 -0,20% 15,02 15,45 15,20 15,14 15,22 8.784 17.427.210.800
21/12/2018 15,26 15,17 -0,26% 14,91 15,33 15,07 15,17 15,18 7.808 70.750.986.300
20/12/2018 15,63 15,21 -1,23% 15,09 15,66 15,33 15,20 15,21 4.700 22.500.194.100
19/12/2018 15,80 15,40 -3,02% 15,40 15,89 15,69 15,40 15,50 5.150 20.505.971.600
18/12/2018 16,17 15,88 -1,37% 15,88 16,17 16,00 15,88 15,89 7.109 22.258.723.900
17/12/2018 16,12 16,10 +0,25% 16,00 16,19 16,09 16,08 16,10 490 24.790.880.000
14/12/2018 16,19 16,06 -1,59% 16,03 16,44 16,21 16,06 16,07 800 18.628.290.800
13/12/2018 16,03 16,32 +2,32% 16,03 16,35 16,23 16,30 16,32 3.099 22.012.711.500
12/12/2018 16,10 15,95 0,00% 15,87 16,20 16,03 15,95 15,97 3.904 33.544.386.000
11/12/2018 15,98 15,95 +0,38% 15,88 16,19 16,02 15,95 15,97 1.756 28.958.923.200
10/12/2018 16,11 15,89 -1,37% 15,74 16,22 15,88 15,85 15,89 9.529 33.022.711.100
7/12/2018 16,38 16,11 -1,71% 16,06 16,39 16,17 16,10 16,12 4.210 27.489.584.200
6/12/2018 16,41 16,39 -0,91% 16,22 16,51 16,37 16,37 16,39 4.367 29.416.080.100
5/12/2018 16,75 16,54 -0,66% 16,43 16,76 16,54 16,52 16,54 3.820 15.217.126.700
4/12/2018 16,80 16,65 -0,54% 16,58 17,00 16,80 16,65 16,68 6.939 55.994.713.100
3/12/2018 17,00 16,74 -1,06% 16,57 17,01 16,74 16,70 16,74 4.961 46.166.743.300
30/11/2018 16,60 16,92 +1,68% 16,48 16,92 16,83 16,78 16,92 871 59.072.009.600
29/11/2018 16,56 16,64 -0,30% 16,35 16,85 16,63 16,64 16,67 1.936 36.620.228.200
28/11/2018 16,52 16,69 +0,91% 16,31 16,73 16,56 16,63 16,69 2.539 30.977.043.300
27/11/2018 16,15 16,54 +2,41% 15,81 16,66 16,29 16,52 16,56 8.032 34.672.357.400
26/11/2018 16,34 16,15 -0,31% 15,94 16,37 16,13 16,10 16,16 4.493 24.821.208.300
23/11/2018 16,50 16,20 -1,82% 16,10 16,57 16,22 16,19 16,22 2.658 24.348.110.100
22/11/2018 16,53 16,50 +0,73% 16,44 16,62 16,53 16,49 16,50 5.426 12.515.290.800
21/11/2018 16,25 16,38 -0,49% 15,93 16,40 16,19 16,36 16,38 4.638 23.191.166.100
19/11/2018 16,47 16,46 -0,24% 16,07 16,47 16,32 16,40 16,46 7.220 23.738.369.800
16/11/2018 16,10 16,50 +2,93% 16,06 16,50 16,27 16,50 16,51 1.132 32.153.450.900
14/11/2018 15,70 16,03 +1,71% 15,68 16,10 15,96 15,98 16,03 2.048 29.971.675.900
13/11/2018 16,05 15,76 -1,19% 15,59 16,16 15,81 15,75 15,77 8.705 27.589.401.200
12/11/2018 16,04 15,95 -0,81% 15,79 16,21 15,95 15,95 15,97 9.335 17.885.935.400
9/11/2018 15,79 16,08 +2,36% 15,71 16,13 15,91 16,06 16,09 4.798 33.005.030.500
8/11/2018 16,40 15,71 -3,91% 15,68 16,64 15,99 15,70 15,73 9.867 33.063.196.200
7/11/2018 16,72 16,35 -1,74% 16,32 16,88 16,55 16,35 16,38 9.845 27.352.373.500
6/11/2018 16,32 16,64 +1,09% 16,16 16,80 16,54 16,64 16,65 9.067 29.918.953.800
5/11/2018 16,50 16,46 +0,55% 16,22 16,55 16,39 16,45 16,47 3.000 32.101.786.000
1/11/2018 16,37 16,37 +0,18% 16,14 16,45 16,32 16,36 16,37 8.411 36.632.586.700
31/10/2018 16,19 16,34 +1,81% 15,95 16,37 16,17 16,30 16,34 1.524 44.107.704.000
30/10/2018 15,56 16,05 +4,02% 15,48 16,13 15,93 16,04 16,05 9.290 55.529.534.900
29/10/2018 15,54 15,43 +1,58% 15,29 15,75 15,52 15,42 15,43 1.391 49.270.093.700
26/10/2018 15,15 15,19 +1,27% 14,79 15,49 15,12 15,19 15,20 83 59.671.045.400
25/10/2018 14,80 15,00 -5,60% 14,54 15,09 14,89 14,99 15,00 2.675 120.376.396.600
24/10/2018 16,70 15,89 -4,45% 15,88 16,70 16,14 15,89 15,90 7.936 52.074.564.600
23/10/2018 16,66 16,63 -1,13% 16,49 16,78 16,63 16,63 16,69 1.412 38.389.447.400
22/10/2018 16,94 16,82 -0,24% 16,57 17,04 16,73 16,80 16,83 8.673 33.882.216.000
19/10/2018 16,80 16,86 +1,26% 16,56 16,96 16,75 16,86 16,87 7.984 14.648.369.800
18/10/2018 17,05 16,65 -2,35% 16,65 17,13 16,85 16,65 16,66 6.756 23.761.083.400
17/10/2018 17,30 17,05 -2,07% 17,04 17,35 17,15 17,05 17,08 8.117 24.882.250.600
16/10/2018 17,00 17,41 +2,84% 16,99 17,46 17,31 17,41 17,42 2.530 23.832.060.300
15/10/2018 17,15 16,93 -0,35% 16,86 17,18 16,97 16,92 16,93 254 26.459.047.100
11/10/2018 17,30 16,99 -1,22% 16,92 17,30 17,07 16,98 16,99 2.933 24.812.312.800
10/10/2018 17,42 17,20 -1,60% 17,20 17,49 17,29 17,20 17,25 4.056 19.479.189.200
9/10/2018 18,12 17,48 -2,89% 17,42 18,14 17,70 17,48 17,49 8.340 34.657.946.200
8/10/2018 18,00 18,00 +1,98% 17,84 18,35 18,05 18,00 18,01 2.882 48.108.058.200
5/10/2018 18,04 17,65 -1,23% 17,52 18,08 17,76 17,65 17,70 9.000 28.710.042.900
4/10/2018 18,15 17,87 -1,43% 17,66 18,20 17,89 17,82 17,87 5.595 22.011.947.400
3/10/2018 18,74 18,13 -0,66% 18,03 18,74 18,26 18,12 18,13 5.826 39.037.791.300
2/10/2018 18,79 18,25 -0,98% 17,98 18,80 18,26 18,25 18,27 1.282 48.779.395.600
1/10/2018 18,35 18,43 +0,49% 18,35 18,55 18,47 18,43 18,47 6.236 11.519.927.300
28/9/2018 18,37 18,34 -0,76% 18,25 18,50 18,34 18,34 18,35 1.642 16.599.592.600
27/9/2018 18,79 18,48 -1,18% 18,44 18,95 18,64 18,48 18,49 734 47.929.446.300
26/9/2018 18,40 18,70 +1,63% 18,30 18,90 18,71 18,70 18,73 2.702 20.508.347.200
25/9/2018 18,25 18,40 +0,05% 18,16 18,51 18,34 18,40 18,41 6.581 21.040.841.400
24/9/2018 18,79 18,39 -2,44% 18,34 18,82 18,50 18,38 18,39 8.184 23.858.309.400
21/9/2018 18,85 18,85 +0,53% 18,80 19,18 18,94 18,85 18,86 3.502 37.679.780.300
20/9/2018 18,98 18,75 -0,21% 18,68 18,98 18,77 18,74 18,76 3.828 13.395.892.400
19/9/2018 18,64 18,79 0,00% 18,55 18,93 18,74 18,76 18,79 2.526 24.413.361.000
18/9/2018 18,28 18,79 +2,34% 18,28 18,96 18,76 18,79 18,80 5.387 27.903.174.900
17/9/2018 18,15 18,36 +0,71% 18,14 18,41 18,32 18,35 18,36 9.210 28.796.055.700
14/9/2018 18,26 18,23 -0,55% 18,07 18,45 18,25 18,22 18,23 9.121 18.740.446.600
13/9/2018 18,38 18,33 -0,65% 18,21 18,51 18,36 18,32 18,33 4.594 20.072.197.900
12/9/2018 18,21 18,45 +1,43% 18,13 18,57 18,40 18,45 18,47 6.487 25.903.627.400
11/9/2018 18,15 18,19 -0,55% 17,89 18,24 18,08 18,15 18,19 708 25.716.362.400
10/9/2018 18,32 18,29 -0,16% 18,19 18,45 18,31 18,29 18,31 8.792 21.739.341.600
6/9/2018 18,25 18,32 +0,99% 17,98 18,47 18,17 18,30 18,32 4.025 29.560.114.200
5/9/2018 18,01 18,14 +0,72% 18,00 18,35 18,20 18,13 18,17 8.199 28.742.999.400
4/9/2018 18,64 18,01 -3,33% 18,01 18,65 18,21 18,01 18,02 8.476 35.288.217.200
3/9/2018 18,90 18,63 -1,17% 18,54 18,92 18,66 18,60 18,63 1.877 9.266.895.700
31/8/2018 18,96 18,85 -0,79% 18,68 19,04 18,84 18,85 18,88 7.631 50.204.989.600
30/8/2018 19,15 19,00 -1,30% 18,73 19,23 19,01 19,00 19,02 9.986 34.243.815.400
29/8/2018 19,12 19,25 +0,79% 19,08 19,47 19,32 19,25 19,26 5.423 24.835.440.400
28/8/2018 19,13 19,10 -0,16% 19,00 19,15 19,06 19,09 19,10 9.518 22.570.785.400
27/8/2018 19,10 19,13 +0,31% 19,03 19,26 19,13 19,13 19,14 9.092 28.594.507.600
24/8/2018 18,96 19,07 +0,69% 18,94 19,16 19,04 19,06 19,07 921 26.512.815.200
23/8/2018 18,93 18,94 +0,21% 18,75 19,16 18,92 18,92 18,94 2.788 28.315.352.900
22/8/2018 18,98 18,90 -0,42% 18,76 19,04 18,86 18,90 18,91 6.267 20.866.784.000
21/8/2018 19,03 18,98 -0,89% 18,85 19,28 19,02 18,94 18,98 4.641 21.047.284.200
20/8/2018 19,05 19,15 -0,16% 18,92 19,26 19,13 19,14 19,15 369 25.302.342.200
17/8/2018 18,95 19,18 +0,89% 18,57 19,30 19,01 19,18 19,19 2.240 38.646.028.300
16/8/2018 19,34 19,01 -2,11% 18,97 19,43 19,12 19,01 19,02 9.555 20.684.523.400
15/8/2018 19,20 19,42 +0,05% 19,20 19,59 19,39 19,42 19,44 8.369 34.834.611.100
14/8/2018 19,27 19,41 +1,41% 19,10 19,46 19,29 19,39 19,41 4.738 38.596.792.700
13/8/2018 18,83 19,14 +1,22% 18,70 19,21 18,99 19,14 19,15 5.706 19.637.428.600
10/8/2018 19,16 18,91 -1,87% 18,89 19,22 18,99 18,91 18,93 7.408 35.965.699.900
9/8/2018 19,12 19,27 +0,57% 19,10 19,44 19,27 19,26 19,27 2.857 27.587.539.200
8/8/2018 19,12 19,16 -0,05% 19,02 19,33 19,17 19,16 19,17 4.720 40.653.840.800
7/8/2018 19,30 19,17 -0,67% 19,06 19,34 19,17 19,12 19,17 8.926 27.046.264.600
6/8/2018 19,35 19,30 0,00% 19,17 19,41 19,28 19,29 19,30 9.350 12.198.751.500
3/8/2018 19,38 19,30 +0,05% 19,21 19,58 19,34 19,29 19,30 557 26.572.071.000
2/8/2018 19,30 19,29 -0,82% 19,21 19,44 19,30 19,29 19,30 6.916 16.692.680.900
1/8/2018 19,45 19,45 +0,21% 19,36 19,71 19,52 19,45 19,46 6.661 18.079.555.200
31/7/2018 19,70 19,41 -1,47% 19,24 19,79 19,44 19,40 19,41 3.386 25.492.648.900
30/7/2018 19,66 19,70 -0,56% 19,56 19,79 19,66 19,69 19,70 2.275 25.064.641.600
27/7/2018 19,95 19,81 -0,40% 19,71 20,30 20,01 19,80 19,82 5.015 33.974.918.300
26/7/2018 19,65 19,89 +5,24% 19,51 19,94 19,74 19,86 19,89 5.553 65.248.290.700
25/7/2018 18,97 18,90 -0,37% 18,69 19,00 18,83 18,89 18,90 2.409 28.025.886.200
24/7/2018 18,75 18,97 +1,72% 18,67 19,04 18,90 18,92 18,97 2.039 25.430.039.000
23/7/2018 18,79 18,65 -0,75% 18,52 18,91 18,69 18,65 18,66 8.303 11.450.676.700
20/7/2018 19,20 18,79 -0,48% 18,70 19,28 18,96 18,79 18,80 5.593 27.026.504.200
19/7/2018 18,61 18,88 +0,64% 18,45 18,88 18,76 18,81 18,88 6.918 19.314.195.500
18/7/2018 19,11 18,76 -2,14% 18,66 19,23 18,84 18,74 18,76 3.173 22.335.805.900
17/7/2018 18,96 19,17 +1,16% 18,91 19,37 19,21 19,17 19,18 4.319 27.138.832.500
16/7/2018 18,53 18,95 +2,77% 18,53 19,03 18,85 18,95 18,96 3.327 34.324.998.000
13/7/2018 18,25 18,44 +1,10% 18,17 18,48 18,31 18,43 18,44 7.537 21.751.529.900
12/7/2018 17,91 18,24 +1,84% 17,91 18,30 18,20 18,24 18,25 7.634 34.499.906.800
11/7/2018 18,20 17,91 -1,54% 17,80 18,26 17,99 17,90 17,91 9.674 24.231.608.100
10/7/2018 18,14 18,19 +0,55% 18,01 18,21 18,12 18,16 18,19 4.043 22.857.361.600
6/7/2018 18,40 18,09 -1,68% 17,98 18,40 18,15 18,08 18,09 8.906 35.086.727.300
5/7/2018 18,15 18,40 +1,66% 18,01 18,43 18,28 18,39 18,41 8.893 21.165.045.200
4/7/2018 18,11 18,10 +0,06% 17,98 18,24 18,07 18,09 18,10 2.468 14.244.483.000
3/7/2018 18,14 18,09 -0,28% 18,09 18,41 18,20 18,08 18,10 9.770 19.989.431.500
2/7/2018 17,93 18,14 +0,89% 17,80 18,24 18,08 18,12 18,14 4.633 13.192.592.100
29/6/2018 18,09 17,98 -0,17% 17,93 18,31 18,06 17,98 17,99 4.616 24.044.292.100
28/6/2018 17,93 18,01 +0,33% 17,84 18,18 18,03 18,01 18,02 9.571 18.785.809.800
27/6/2018 17,94 17,95 -0,77% 17,87 18,22 18,00 17,93 17,95 2.523 20.761.543.000
26/6/2018 18,27 18,09 -0,71% 17,79 18,32 18,05 18,02 18,10 3.286 36.009.076.700
25/6/2018 18,20 18,22 +0,33% 18,14 18,45 18,24 18,22 18,23 9.118 19.461.487.500
22/6/2018 18,25 18,16 +0,17% 18,06 18,50 18,20 18,16 18,17 9.636 19.426.954.700
21/6/2018 18,50 18,13 -2,21% 18,13 18,67 18,33 18,12 18,18 5.365 23.304.745.100
20/6/2018 18,92 18,54 -1,38% 18,42 18,93 18,57 18,54 18,55 714 36.296.201.300
19/6/2018 18,53 18,80 +1,40% 18,40 18,99 18,76 18,80 18,81 1.715 35.045.880.600
18/6/2018 18,30 18,54 -0,96% 18,15 18,73 18,47 18,54 18,56 7.681 36.658.217.500
15/6/2018 18,90 18,72 -1,11% 18,40 18,97 18,68 18,62 18,72 3.934 62.111.807.400
14/6/2018 18,77 18,93 +1,18% 18,72 19,18 19,00 18,93 18,94 4.226 39.713.340.000
13/6/2018 18,90 18,71 -0,90% 18,50 18,96 18,68 18,69 18,71 9.246 29.907.173.800
12/6/2018 18,94 18,88 -0,58% 18,76 19,08 18,91 18,84 18,88 6.200 28.792.521.600
11/6/2018 18,92 18,99 +0,16% 18,85 19,18 19,00 18,97 18,99 7.088 27.859.464.600
8/6/2018 19,11 18,96 -0,63% 18,82 19,19 18,98 18,95 18,96 5.966 35.983.591.200
7/6/2018 19,19 19,08 -2,30% 18,92 19,62 19,17 19,07 19,09 5.724 61.952.116.000
6/6/2018 19,72 19,53 -1,16% 19,38 19,84 19,52 19,53 19,54 4.049 33.477.206.600
5/6/2018 20,02 19,76 -1,40% 19,73 20,18 19,93 19,76 19,80 7.551 37.956.591.500
4/6/2018 20,15 20,04 +0,50% 20,00 20,32 20,10 20,04 20,05 9.873 23.942.790.300
1/6/2018 19,60 19,94 +1,27% 19,60 20,09 19,91 19,94 19,95 8.662 29.061.356.200
30/5/2018 19,56 19,69 +0,51% 19,44 19,93 19,71 19,76 19,84 1.273 64.047.752.000
29/5/2018 19,80 19,59 -0,86% 19,39 19,96 19,61 19,58 19,60 1.846 41.747.618.100
28/5/2018 19,87 19,76 -1,98% 19,55 20,08 19,82 19,76 19,77 911 24.033.855.700
25/5/2018 20,28 20,16 -0,84% 19,97 20,36 20,14 20,12 20,16 5.269 47.495.445.800
24/5/2018 19,92 20,33 +1,40% 19,87 20,39 20,20 20,33 20,35 4.988 43.134.192.000
23/5/2018 20,06 20,05 -0,50% 20,03 20,30 20,12 20,05 20,06 4.763 40.033.596.300
22/5/2018 20,45 20,15 -0,74% 20,04 20,45 20,20 20,14 20,20 7.091 53.823.379.900
21/5/2018 20,59 20,30 -1,60% 20,22 20,78 20,33 20,26 20,30 7.250 55.514.605.800
18/5/2018 20,81 20,63 -2,18% 20,23 20,89 20,55 20,61 20,65 4.449 132.294.271.300
17/5/2018 21,44 21,09 -1,95% 21,00 21,49 21,14 21,08 21,09 2.151 49.825.821.400
16/5/2018 21,39 21,51 +0,23% 21,34 21,74 21,55 21,46 21,52 273 32.936.039.600
15/5/2018 21,51 21,46 -1,15% 21,35 21,58 21,45 21,45 21,46 3.525 29.511.508.800
14/5/2018 21,86 21,71 -0,64% 21,69 22,00 21,81 21,71 21,77 7.706 28.570.929.300
11/5/2018 21,80 21,85 +0,23% 21,63 21,92 21,79 21,85 21,86 3.966 20.059.472.500
10/5/2018 22,04 21,80 -0,50% 21,69 22,07 21,79 21,79 21,80 4.351 59.558.091.300
9/5/2018 22,35 21,91 -2,36% 21,84 22,35 22,04 21,91 21,98 9.285 70.592.580.500
8/5/2018 22,25 22,44 +0,45% 22,23 22,72 22,54 22,44 22,52 3.579 52.334.943.800
7/5/2018 22,63 22,34 -0,71% 22,23 22,68 22,41 22,33 22,34 4.263 28.924.239.600
4/5/2018 22,47 22,50 -0,44% 22,42 22,78 22,56 22,49 22,50 8.474 52.609.080.500
3/5/2018 22,54 22,60 -0,31% 22,53 22,86 22,68 22,60 22,63 4.311 26.231.006.200
2/5/2018 23,17 22,67 -2,83% 22,54 23,35 22,80 22,67 22,68 1.698 44.289.427.400
30/4/2018 23,23 23,33 +0,65% 23,22 23,48 23,37 23,31 23,33 7.868 14.244.911.900
27/4/2018 23,51 23,18 -0,56% 23,18 23,52 23,30 23,18 23,20 559 20.033.337.200
26/4/2018 23,16 23,31 +0,60% 23,16 23,59 23,38 23,30 23,31 6.250 28.108.924.700
25/4/2018 23,22 23,17 -0,60% 23,10 23,35 23,20 23,14 23,17 404 21.936.062.600
24/4/2018 23,52 23,31 -0,60% 23,28 23,65 23,42 23,30 23,36 3.814 28.003.858.200
23/4/2018 23,31 23,45 +0,09% 23,23 23,55 23,40 23,44 23,45 1.813 18.967.719.600
20/4/2018 23,45 23,43 -0,30% 23,21 23,51 23,34 23,40 23,43 4.279 19.794.987.900
19/4/2018 23,22 23,50 +0,64% 23,14 23,50 23,38 23,45 23,51 977 37.410.776.700
18/4/2018 23,23 23,35 +1,04% 23,05 23,53 23,42 23,34 23,43 1.894 49.371.551.400
17/4/2018 23,02 23,11 +0,57% 22,77 23,26 23,05 23,11 23,20 2.789 27.005.872.300
16/4/2018 23,26 22,98 -1,20% 22,85 23,38 23,01 22,98 23,00 1.490 49.746.166.000
13/4/2018 23,28 23,26 -0,13% 23,03 23,43 23,23 23,26 23,27 9.919 31.065.982.200
12/4/2018 23,96 23,29 -2,35% 23,21 24,00 23,45 23,28 23,29 7.128 29.420.813.700
11/4/2018 23,61 23,85 +0,21% 23,61 24,05 23,90 0,00 0,00 9.946 27.509.736.700
10/4/2018 23,42 23,80 +2,19% 23,27 23,85 23,64 23,79 23,80 7.833 36.546.905.800
9/4/2018 23,06 23,29 +0,17% 23,06 23,47 23,32 23,27 23,29 7.727 38.543.315.500
6/4/2018 23,52 23,25 -3,25% 22,92 23,52 23,29 23,24 23,25 6.676 56.357.035.200
5/4/2018 24,39 24,03 -0,66% 24,03 24,56 24,28 24,03 24,08 4.270 29.414.503.900
4/4/2018 23,89 24,19 -0,04% 23,86 24,28 24,05 24,18 24,19 4.997 30.693.276.400
3/4/2018 23,90 24,20 +1,47% 23,87 24,20 24,01 24,19 24,21 4.926 23.254.349.300
2/4/2018 24,07 23,85 -0,91% 23,75 24,13 23,90 23,82 23,85 6.016 13.287.516.800
29/3/2018 23,82 24,07 +1,05% 23,78 24,21 24,08 24,07 24,09 1.925 29.997.634.800
28/3/2018 23,68 23,82 -0,08% 23,60 23,97 23,81 23,82 23,85 8.194 21.270.637.200
27/3/2018 23,96 23,84 -0,67% 23,68 24,07 23,87 23,83 23,84 3.544 25.442.060.900
26/3/2018 24,15 24,00 +0,33% 23,67 24,15 23,87 23,95 24,00 2.880 22.379.820.600
23/3/2018 23,78 23,92 -0,37% 23,78 24,15 23,95 23,92 23,95 2.768 21.175.089.800
22/3/2018 23,99 24,01 +0,50% 23,73 24,08 23,94 23,92 24,02 1.203 25.015.289.700
21/3/2018 23,62 23,89 +0,84% 23,56 24,07 23,84 23,88 23,90 6.520 22.506.431.700
20/3/2018 23,95 23,69 -0,42% 23,57 23,95 23,70 23,69 23,73 6.105 19.939.422.800
19/3/2018 23,48 23,79 +0,76% 23,31 23,80 23,67 23,72 23,79 5.945 22.332.975.900
16/3/2018 23,80 23,61 -1,13% 23,54 23,98 23,65 23,61 23,62 3.699 49.045.001.500
15/3/2018 24,06 23,88 -1,61% 23,80 24,30 23,93 23,88 23,93 9.966 48.677.681.300
14/3/2018 23,82 24,27 +1,29% 23,82 24,34 24,18 24,26 24,27 9.022 20.739.000.400
13/3/2018 24,02 23,96 -0,08% 23,73 24,15 23,94 23,85 23,96 6.886 21.223.617.200
12/3/2018 23,44 23,98 +2,30% 23,32 24,14 23,93 23,93 23,97 9.000 44.419.922.000
9/3/2018 23,35 23,44 +0,60% 23,24 23,55 23,41 23,43 23,44 1.091 25.589.497.300
8/3/2018 22,96 23,30 +1,00% 22,94 23,48 23,26 23,29 23,30 9.788 38.810.047.500
7/3/2018 22,74 23,07 +1,32% 22,64 23,16 22,88 23,05 23,08 4.518 31.167.907.700
6/3/2018 22,57 22,77 +1,11% 22,44 22,92 22,70 22,76 22,77 196 38.496.381.900
5/3/2018 22,40 22,52 -0,27% 22,38 22,82 22,62 22,50 22,52 979 30.401.675.200
2/3/2018 22,22 22,58 +1,07% 22,02 22,58 22,28 22,54 22,58 261 30.779.831.900
1/3/2018 22,68 22,34 +1,55% 22,10 22,74 22,46 22,33 22,34 7.842 47.058.919.700
28/2/2018 22,30 22,00 -0,99% 22,00 22,39 22,06 22,00 22,06 8.531 138.391.808.100
27/2/2018 22,25 22,22 +0,32% 22,05 22,35 22,22 22,22 22,24 1.098 20.499.280.500
26/2/2018 22,22 22,15 +0,82% 21,80 22,24 22,02 22,13 22,15 1.604 42.139.415.500
23/2/2018 22,48 21,97 -2,01% 21,82 22,65 22,11 21,95 21,97 2.350 72.273.256.300
22/2/2018 22,45 22,42 +0,09% 22,25 22,50 22,41 22,38 22,42 2.077 36.468.306.600
21/2/2018 22,78 22,40 -1,37% 22,37 22,82 22,54 22,39 22,40 9.180 50.901.928.500
20/2/2018 22,23 22,71 +1,66% 22,15 22,71 22,47 22,66 22,71 2.689 35.037.769.000
19/2/2018 22,47 22,34 -0,40% 22,20 22,51 22,30 22,27 22,34 6.236 5.579.088.500
16/2/2018 22,27 22,43 +0,58% 22,05 22,52 22,37 22,40 22,43 3.747 29.277.349.900
15/2/2018 22,24 22,30 +0,27% 22,22 22,45 22,32 22,30 22,31 695 23.027.145.800
14/2/2018 21,71 22,24 +3,49% 21,66 22,40 22,19 22,23 22,30 3.154 39.642.011.100
9/2/2018 21,58 21,49 -0,78% 21,25 21,79 21,55 21,48 21,49 449 36.929.707.000
8/2/2018 21,71 21,66 +0,19% 21,51 21,92 21,66 21,66 21,67 3.146 43.494.507.000
7/2/2018 21,68 21,62 0,00% 21,48 22,03 21,76 21,62 21,65 5.457 28.116.222.700
6/2/2018 21,52 21,62 -0,28% 21,10 21,84 21,60 21,62 21,74 7.590 40.954.126.300
5/2/2018 21,84 21,68 -1,50% 21,68 22,00 21,80 21,67 21,68 8.008 27.375.815.000
2/2/2018 21,92 22,01 -0,99% 21,69 22,11 21,92 21,95 22,01 1.821 27.004.971.100
1/2/2018 22,03 22,23 +1,28% 22,03 22,52 22,26 22,20 22,23 8.244 52.163.180.200
31/1/2018 21,96 21,95 +0,37% 21,92 22,26 22,03 21,95 22,00 1.295 27.001.081.800
30/1/2018 21,73 21,87 +0,14% 21,73 22,00 21,89 21,87 21,88 5.025 26.451.721.300
29/1/2018 21,80 21,84 -0,18% 21,68 21,85 21,78 21,83 21,84 5.623 18.129.174.400
26/1/2018 21,91 21,88 -0,05% 21,71 21,93 21,82 21,87 21,88 8.422 32.459.777.400
24/1/2018 21,96 21,89 -0,05% 21,62 22,03 21,82 21,83 21,89 6.017 46.219.358.500
23/1/2018 21,89 21,90 0,00% 21,66 22,00 21,85 21,86 21,90 8.215 25.676.074.700
22/1/2018 21,89 21,90 -0,45% 21,84 21,99 21,90 21,88 21,90 9.169 21.687.999.800
19/1/2018 21,99 22,00 +0,36% 21,83 22,06 21,94 21,99 22,00 1.293 23.508.861.900
18/1/2018 21,92 21,92 -0,50% 21,84 22,08 21,94 21,86 21,92 5.520 16.905.878.300
17/1/2018 21,95 22,03 +0,59% 21,80 22,06 21,94 22,00 22,03 435 24.832.859.700
16/1/2018 21,82 21,90 +0,37% 21,80 22,07 21,91 21,90 21,91 1.647 20.152.147.600
15/1/2018 21,60 21,82 +1,02% 21,60 21,85 21,78 21,75 21,82 5.633 10.575.159.700
12/1/2018 21,69 21,60 -1,14% 21,46 21,94 21,67 21,59 21,60 7.595 33.658.272.300
11/1/2018 21,70 21,85 +1,16% 21,52 21,87 21,70 21,80 21,85 7.596 18.803.090.900
10/1/2018 21,45 21,60 0,00% 21,44 21,72 21,60 21,59 21,60 3.283 11.741.742.100
9/1/2018 21,65 21,60 -0,28% 21,52 21,69 21,57 21,60 21,61 6.477 12.621.211.300
8/1/2018 21,70 21,66 -0,18% 21,49 21,70 21,58 21,60 21,66 9.475 15.268.587.800
5/1/2018 21,62 21,70 +0,37% 21,54 21,75 21,66 21,61 21,70 1.617 24.939.337.800
4/1/2018 21,74 21,62 -0,55% 21,49 21,82 21,68 21,61 21,62 5.267 19.838.718.900
3/1/2018 21,56 21,74 +0,23% 21,56 21,97 21,84 21,73 21,74 5.372 20.516.668.800
2/1/2018 21,33 21,69 +1,93% 21,17 21,75 21,60 21,69 21,70 3.607 27.481.342.800
28/12/2017 21,40 21,28 -0,56% 21,23 21,45 21,30 21,27 21,28 8.828 21.086.202.100
27/12/2017 21,27 21,40 +0,71% 21,27 21,47 21,37 21,38 21,40 5.681 11.634.488.200
26/12/2017 21,03 21,25 +1,05% 20,91 21,34 21,20 21,25 21,28 2.414 17.374.239.000
22/12/2017 20,95 21,03 +0,29% 20,78 21,14 20,94 21,01 21,03 8.996 19.892.729.700
21/12/2017 20,70 20,97 +1,30% 20,60 21,05 20,86 20,95 20,97 8.775 38.154.254.700
20/12/2017 20,60 20,70 +0,53% 20,56 20,72 20,64 20,69 20,70 28 18.426.870.500
19/12/2017 20,64 20,59 -1,53% 20,46 20,65 20,55 20,57 20,59 6.684 16.980.417.300
18/12/2017 20,97 20,91 +0,05% 20,79 21,06 20,94 20,90 20,91 8.106 38.556.493.200
15/12/2017 20,90 20,90 -0,33% 20,79 21,09 20,90 20,88 20,90 1.324 39.075.257.500
14/12/2017 21,10 20,97 -0,38% 20,75 21,10 20,95 20,94 20,97 3.139 37.767.837.200
13/12/2017 21,65 21,05 -2,09% 21,01 21,72 21,33 21,05 21,09 3.997 57.900.086.000
12/12/2017 21,10 21,50 +1,65% 20,94 21,50 21,21 21,49 21,50 278 49.865.760.100
11/12/2017 21,05 21,15 +0,62% 20,93 21,18 21,12 21,14 21,16 8.606 27.600.940.100
8/12/2017 20,79 21,02 +1,45% 20,74 21,10 20,97 21,02 21,04 9.834 39.617.258.200
7/12/2017 20,54 20,72 +0,05% 20,36 20,80 20,62 20,69 20,72 6.394 26.743.804.200
6/12/2017 20,41 20,71 +0,78% 20,41 20,80 20,61 20,69 20,72 6.112 17.059.064.900
5/12/2017 20,51 20,55 -0,15% 20,48 20,90 20,74 20,55 20,57 2.589 32.343.432.200
4/12/2017 20,49 20,58 +0,64% 20,40 20,74 20,58 20,57 20,58 9.728 22.763.822.400
1/12/2017 20,45 20,45 -0,54% 20,30 20,52 20,41 20,45 20,47 1.295 16.195.193.400
30/11/2017 20,50 20,56 0,00% 20,35 20,71 20,51 20,55 20,56 7.011 50.559.922.900
29/11/2017 20,96 20,56 -1,06% 20,51 20,96 20,62 20,56 20,57 6.464 31.072.903.000
28/11/2017 20,77 20,78 +0,19% 20,64 20,98 20,81 20,77 20,83 2.391 33.277.419.000
27/11/2017 20,60 20,74 +0,58% 20,36 20,78 20,63 20,70 20,74 9.434 17.928.269.000
24/11/2017 20,66 20,62 -0,43% 20,52 20,74 20,66 20,62 20,66 651 9.811.831.600
23/11/2017 20,75 20,71 -0,58% 20,51 20,85 20,66 20,66 20,71 4.183 11.700.391.500
22/11/2017 20,71 20,83 +0,10% 20,70 21,03 20,85 20,83 20,84 2.469 35.215.058.500
21/11/2017 20,68 20,81 +1,31% 20,51 20,95 20,77 20,78 20,81 5.176 27.597.509.300
17/11/2017 20,39 20,54 +0,59% 20,30 20,68 20,51 20,54 20,55 9.019 18.985.049.700
16/11/2017 20,22 20,42 +1,09% 20,19 20,59 20,41 20,42 20,45 2.626 32.352.141.400
14/11/2017 20,27 20,20 -0,10% 20,20 20,39 20,28 20,19 20,20 9.032 30.279.523.300
13/11/2017 20,20 20,22 +0,05% 19,99 20,34 20,14 20,22 20,27 14 18.457.812.200
10/11/2017 20,32 20,21 -0,05% 19,95 20,37 20,12 20,20 20,22 6.304 30.598.588.400
9/11/2017 20,34 20,22 -0,25% 20,07 20,37 20,19 20,20 20,25 1.734 25.994.862.800
8/11/2017 20,15 20,27 +0,35% 19,86 20,41 20,14 20,27 20,30 8.582 38.594.243.200
7/11/2017 20,43 20,20 -1,66% 20,10 20,53 20,27 20,19 20,20 9.496 35.767.363.200
6/11/2017 20,65 20,54 -0,29% 20,39 20,74 20,55 20,52 20,56 3.155 26.448.071.300
3/11/2017 20,74 20,60 -0,68% 20,43 20,78 20,61 20,57 20,60 3.835 42.813.364.100
1/11/2017 21,00 20,74 -0,77% 20,74 21,22 21,01 20,73 20,79 7.140 35.188.489.400
31/10/2017 21,05 20,90 -0,29% 20,74 21,17 20,96 20,90 20,91 7.749 30.158.359.400
30/10/2017 20,87 20,96 +0,24% 20,65 20,99 20,91 20,96 20,97 7.083 36.708.312.400
27/10/2017 21,16 20,91 -0,62% 20,89 21,33 21,10 20,90 20,91 3.241 30.612.860.400
26/10/2017 21,28 21,04 -0,71% 20,85 21,30 21,06 21,04 21,07 4.176 24.346.798.300
25/10/2017 21,40 21,19 -0,61% 20,82 21,45 21,10 21,18 21,19 2.832 33.506.674.600
24/10/2017 21,44 21,32 +0,09% 21,24 21,44 21,35 21,32 21,34 2.822 23.864.102.300
23/10/2017 21,65 21,30 -1,07% 21,18 21,65 21,32 21,28 21,30 6.391 17.231.040.400
20/10/2017 21,83 21,53 -1,37% 21,46 21,91 21,65 21,53 21,54 432 25.775.320.900
19/10/2017 21,70 21,83 +0,23% 21,46 21,86 21,69 21,81 21,83 5.623 16.695.261.900
18/10/2017 21,80 21,78 +0,14% 21,68 21,94 21,77 21,78 21,80 4.498 31.604.484.200
17/10/2017 21,92 21,75 -0,78% 21,64 21,99 21,75 21,74 21,75 2.700 15.342.338.000
16/10/2017 22,25 21,92 -0,95% 21,76 22,25 21,90 21,91 21,93 8.756 29.070.725.800
13/10/2017 21,85 22,13 +2,31% 21,81 22,70 22,17 22,12 22,14 7.718 58.190.892.000
11/10/2017 21,61 21,63 +0,32% 21,43 21,74 21,55 21,63 21,64 173 57.236.629.000
10/10/2017 21,31 21,56 +2,33% 21,20 21,83 21,57 21,56 21,59 9.432 70.773.340.900
9/10/2017 20,96 21,07 0,00% 20,87 21,20 21,09 21,06 21,10 616 11.145.242.700
6/10/2017 21,11 21,07 -0,75% 20,89 21,13 21,02 21,06 21,07 4.013 15.900.140.400
5/10/2017 21,35 21,23 +0,14% 21,19 21,55 21,36 21,23 21,25 7.117 36.743.861.000
4/10/2017 21,37 21,20 -1,03% 21,08 21,50 21,22 21,19 21,20 164 28.226.775.300
3/10/2017 20,68 21,42 +3,48% 20,59 21,51 21,23 21,40 21,43 248 42.877.205.500
2/10/2017 20,92 20,70 -1,62% 20,48 20,92 20,66 20,70 20,73 2.364 36.416.808.400
29/9/2017 21,12 21,04 -0,09% 20,83 21,19 21,00 21,03 21,04 5.758 27.774.369.900
28/9/2017 21,18 21,06 -0,19% 21,03 21,21 21,07 21,06 21,08 2.290 21.982.961.200
27/9/2017 21,27 21,10 -0,38% 20,83 21,28 21,03 21,10 21,11 8.538 28.017.622.200
26/9/2017 21,60 21,18 -1,49% 21,11 21,60 21,21 21,18 21,20 725 51.748.618.400
25/9/2017 21,52 21,50 -0,09% 21,36 21,58 21,47 21,49 21,55 5.802 17.813.068.000
22/9/2017 21,38 21,52 +0,75% 21,36 21,62 21,51 21,52 21,58 9.352 26.603.339.700
21/9/2017 21,50 21,36 -0,56% 21,27 21,70 21,36 21,36 21,37 1.755 19.322.088.200
20/9/2017 21,36 21,48 +0,37% 21,20 21,48 21,37 21,46 21,48 7.962 36.447.516.800
19/9/2017 21,20 21,40 +0,94% 21,17 21,48 21,36 21,40 21,41 5.124 21.537.654.600
18/9/2017 21,42 21,20 -1,21% 21,12 21,47 21,25 21,17 21,20 5.115 29.590.219.600
15/9/2017 21,33 21,46 +1,27% 21,09 21,46 21,36 21,44 21,46 8.708 56.085.667.000
14/9/2017 21,18 21,19 +0,05% 21,04 21,36 21,21 21,18 21,19 6.875 17.145.607.100
13/9/2017 21,00 21,18 +0,81% 20,93 21,32 21,16 21,17 21,19 2.185 23.363.184.800
12/9/2017 20,39 21,01 +3,70% 20,34 21,21 20,93 21,01 21,05 2.416 59.551.544.200
11/9/2017 20,16 20,26 +0,80% 20,13 20,40 20,28 20,26 20,30 7.504 22.618.881.600
8/9/2017 20,35 20,10 -0,15% 19,89 20,37 20,02 20,09 20,10 6.008 29.226.693.000
6/9/2017 19,93 20,13 +1,56% 19,89 20,27 20,09 20,13 20,16 1.047 40.454.818.600
5/9/2017 19,90 19,82 +0,46% 19,71 19,94 19,80 19,76 19,82 9.026 36.419.296.600
4/9/2017 19,76 19,73 -0,15% 19,60 19,81 19,70 19,72 19,73 2.467 24.115.736.500
1/9/2017 19,93 19,76 -0,50% 19,76 19,96 19,84 19,76 19,77 7.858 34.982.832.700
31/8/2017 19,77 19,86 -0,10% 19,77 19,91 19,87 19,86 19,87 2.271 22.249.342.600
30/8/2017 19,96 19,88 -0,10% 19,74 20,00 19,83 19,88 19,89 829 16.921.083.100
29/8/2017 19,81 19,90 +0,25% 19,80 19,92 19,88 19,89 19,91 1.503 9.128.743.500
28/8/2017 19,85 19,85 0,00% 19,75 19,90 19,82 19,84 19,85 795 8.259.294.800
25/8/2017 19,77 19,85 +0,25% 19,77 19,90 19,84 19,84 19,85 2.295 12.845.475.300
24/8/2017 19,87 19,80 -0,20% 19,74 19,91 19,82 19,78 19,80 740 27.272.820.200
23/8/2017 19,69 19,84 +0,46% 19,62 19,90 19,82 19,82 19,84 6.485 17.699.954.800
22/8/2017 19,85 19,75 +0,05% 19,63 19,97 19,80 19,74 19,75 5.017 34.984.710.100
21/8/2017 19,76 19,74 -0,10% 19,68 19,81 19,74 19,73 19,74 738 26.026.125.900
18/8/2017 19,82 19,76 -0,15% 19,65 19,83 19,72 19,72 19,77 5.054 26.082.003.600
17/8/2017 19,75 19,79 -0,10% 19,68 19,85 19,78 19,79 19,80 3.225 11.222.877.100
16/8/2017 19,86 19,81 +0,15% 19,70 19,91 19,80 19,80 19,81 9.102 29.251.480.500
15/8/2017 19,76 19,78 +0,36% 19,69 19,90 19,81 19,78 19,79 4.354 22.990.509.400
14/8/2017 19,50 19,71 +0,97% 19,46 19,83 19,69 19,70 19,71 6.469 29.456.409.000
11/8/2017 19,54 19,52 +0,62% 19,41 19,58 19,50 19,49 19,52 6.181 22.456.254.900
10/8/2017 19,37 19,40 -0,10% 19,22 19,45 19,35 19,35 19,40 5.906 19.926.336.900
9/8/2017 19,29 19,42 +0,15% 19,22 19,45 19,36 19,40 19,42 1.551 9.200.226.100
8/8/2017 19,31 19,39 +0,21% 19,29 19,56 19,41 19,38 19,40 9.357 19.193.620.500
7/8/2017 19,25 19,35 +0,47% 19,16 19,43 19,34 19,35 19,39 9.001 21.974.077.500
4/8/2017 19,28 19,26 0,00% 19,10 19,31 19,19 19,21 19,26 1.097 15.445.466.400
3/8/2017 19,37 19,26 -0,72% 19,23 19,40 19,29 19,25 19,26 5.331 19.239.393.300
2/8/2017 19,17 19,40 +0,83% 19,14 19,43 19,35 19,39 19,40 2.853 28.946.394.700
1/8/2017 19,16 19,24 +0,47% 19,09 19,30 19,23 19,23 19,24 6.960 17.052.818.500
31/7/2017 19,09 19,15 +0,26% 19,07 19,37 19,20 19,12 19,15 2.514 29.277.420.600
28/7/2017 18,96 19,10 -0,05% 18,92 19,22 19,07 19,10 19,11 7.747 20.962.138.900
27/7/2017 18,88 19,11 +1,49% 18,88 19,41 19,16 19,03 19,11 8.454 37.091.361.500
26/7/2017 18,85 18,83 -0,26% 18,75 18,95 18,82 18,81 18,83 5.096 11.919.457.700
25/7/2017 18,88 18,88 +0,32% 18,84 18,99 18,90 18,88 18,89 4.562 25.841.436.700
24/7/2017 18,82 18,82 +0,05% 18,76 18,92 18,83 18,81 18,82 8.532 8.050.707.600
21/7/2017 18,73 18,81 +0,16% 18,66 18,85 18,76 18,80 18,82 57 7.214.607.200
20/7/2017 18,76 18,78 -0,21% 18,71 18,89 18,79 18,75 18,78 4.965 14.742.424.600
19/7/2017 18,88 18,82 +0,37% 18,66 18,88 18,78 18,78 18,82 5.904 20.192.771.600
18/7/2017 18,88 18,75 -0,48% 18,65 18,88 18,73 18,73 18,76 4.120 11.286.464.300
17/7/2017 18,80 18,84 +0,48% 18,71 18,92 18,83 18,82 18,84 2.967 19.123.124.500
14/7/2017 18,69 18,75 +0,37% 18,66 18,83 18,76 18,74 18,75 4.745 10.358.355.600
13/7/2017 18,74 18,68 +0,16% 18,55 18,76 18,66 18,68 18,69 7.603 12.155.768.300
12/7/2017 18,60 18,65 +0,70% 18,48 18,77 18,62 18,64 18,65 3.347 24.541.665.600
11/7/2017 18,31 18,52 +1,15% 18,22 18,63 18,47 18,52 18,53 3.660 18.785.138.400
10/7/2017 18,05 18,31 +1,61% 18,00 18,38 18,25 18,29 18,31 7.629 18.516.688.100
7/7/2017 17,87 18,02 +1,35% 17,83 18,16 18,02 18,02 18,04 9.538 25.810.173.600
6/7/2017 18,22 17,78 -2,41% 17,72 18,24 17,90 17,78 17,79 1.064 34.602.324.500
5/7/2017 18,22 18,22 -0,11% 18,13 18,38 18,24 18,20 18,22 6.202 16.738.814.700
4/7/2017 18,19 18,24 -0,22% 18,19 18,31 18,24 18,24 18,27 5.751 4.906.163.200
3/7/2017 18,36 18,28 -0,16% 18,20 18,44 18,28 18,25 18,29 2.173 9.807.392.300
30/6/2017 18,27 18,31 +0,33% 18,25 18,42 18,34 18,31 18,33 8.315 12.774.107.400
29/6/2017 18,30 18,25 -0,27% 18,10 18,36 18,21 18,24 18,25 4.512 11.567.400.000
28/6/2017 18,37 18,30 +0,05% 18,14 18,41 18,32 18,29 18,32 6.950 16.036.855.100
27/6/2017 18,27 18,29 +0,11% 18,06 18,36 18,25 18,28 18,29 1.872 42.559.398.900
26/6/2017 18,23 18,27 +0,16% 18,17 18,39 18,29 18,26 18,27 7.796 13.845.106.200
23/6/2017 18,30 18,24 +0,22% 18,11 18,31 18,22 18,22 18,24 3.064 8.441.415.700
22/6/2017 18,16 18,20 +0,39% 18,10 18,32 18,21 18,19 18,20 4.173 14.068.615.500
21/6/2017 18,08 18,13 +0,33% 17,99 18,27 18,18 18,13 18,14 2.065 21.512.737.900
20/6/2017 17,89 18,07 +1,12% 17,81 18,27 18,11 18,07 18,10 4.009 41.357.824.700
19/6/2017 17,84 17,87 +0,51% 17,66 17,99 17,81 17,87 17,93 3.988 33.720.606.500
16/6/2017 18,22 17,78 -2,20% 17,74 18,22 17,83 17,77 17,78 9.751 81.124.698.400
14/6/2017 18,36 18,18 -1,14% 18,00 18,49 18,24 18,15 18,18 9.614 46.938.465.600
13/6/2017 18,11 18,39 +1,71% 18,11 18,42 18,32 18,37 18,39 9.803 23.985.467.300
12/6/2017 18,06 18,08 -0,17% 17,93 18,20 18,07 18,08 18,13 5.636 26.134.719.300
9/6/2017 18,62 18,11 -2,27% 17,98 18,67 18,17 18,11 18,13 1.626 36.177.780.000
8/6/2017 18,73 18,53 -1,65% 18,53 18,79 18,61 18,52 18,54 1.700 25.778.250.700
7/6/2017 19,15 18,84 -1,21% 18,74 19,21 18,89 18,84 18,85 864 23.384.678.000
6/6/2017 18,86 19,07 +0,85% 18,85 19,18 19,04 19,07 19,08 4.425 30.278.280.800
5/6/2017 18,52 18,91 +1,83% 18,50 18,98 18,79 18,90 18,91 9.433 31.037.640.600
2/6/2017 18,61 18,57 +0,11% 18,31 18,76 18,56 18,57 18,60 9.877 51.864.431.200
1/6/2017 18,72 18,55 -0,86% 18,53 18,83 18,65 18,53 18,55 5.778 33.260.912.700
31/5/2017 18,81 18,71 -0,43% 18,62 18,88 18,72 18,70 18,71 5.844 28.732.116.600
30/5/2017 18,91 18,79 -0,48% 18,79 18,94 18,84 18,78 18,79 2.923 17.804.019.100
29/5/2017 18,99 18,88 -0,79% 18,80 18,99 18,88 18,88 18,89 3.423 8.607.628.900
26/5/2017 19,00 19,03 +0,58% 18,83 19,08 18,99 18,99 19,03 8.679 22.448.252.200
25/5/2017 18,96 18,92 +0,32% 18,77 19,04 18,93 18,90 18,92 5.220 16.782.456.600
24/5/2017 19,08 18,86 -0,16% 18,84 19,14 18,93 18,86 18,90 414 19.356.445.500
23/5/2017 18,57 18,89 +1,72% 18,57 18,98 18,86 18,89 18,91 5.427 31.128.542.400
22/5/2017 18,44 18,57 -0,27% 18,44 18,83 18,65 18,56 18,57 49 48.223.359.100
19/5/2017 18,68 18,62 -0,96% 18,40 18,99 18,59 18,62 18,63 802 50.968.080.800
18/5/2017 18,25 18,80 -4,28% 18,05 19,21 18,74 18,79 18,80 9.787 88.705.786.300
17/5/2017 19,67 19,64 -0,91% 19,51 19,92 19,68 19,64 19,65 3.263 24.048.967.600
16/5/2017 19,68 19,82 +0,41% 19,61 19,86 19,77 19,81 19,82 9.692 26.536.019.100
15/5/2017 19,70 19,74 +0,25% 19,48 19,85 19,67 19,73 19,74 659 21.306.790.500
12/5/2017 19,57 19,69 +0,82% 19,48 19,79 19,69 19,68 19,69 6.569 21.008.157.200
11/5/2017 19,15 19,53 +1,77% 19,12 19,58 19,43 19,51 19,53 9.126 44.363.663.600
10/5/2017 19,00 19,19 +1,27% 18,94 19,25 19,14 19,15 19,19 5.351 21.741.219.500
9/5/2017 18,94 18,95 +0,32% 18,80 19,06 18,92 18,92 18,95 5.858 21.443.784.400
8/5/2017 18,84 18,89 -0,05% 18,77 18,93 18,85 18,88 18,89 2.511 17.745.426.300
5/5/2017 18,94 18,90 -0,68% 18,86 19,03 18,94 18,89 18,90 6.272 16.180.300.900
4/5/2017 18,60 19,03 +2,53% 18,47 19,23 19,01 19,02 19,03 5.123 67.608.260.900
3/5/2017 18,57 18,56 -0,05% 18,34 18,63 18,52 18,55 18,56 6.156 17.895.529.000
2/5/2017 18,37 18,57 +1,70% 18,27 18,63 18,53 18,56 18,57 7.110 20.922.529.300
28/4/2017 18,20 18,26 +0,33% 18,12 18,40 18,29 18,26 18,27 2.928 19.186.999.200
27/4/2017 18,22 18,20 -0,05% 18,01 18,24 18,16 18,19 18,20 2.686 23.446.697.000
26/4/2017 18,30 18,21 -0,60% 18,10 18,31 18,20 18,18 18,21 880 14.609.117.500
25/4/2017 18,03 18,32 +1,61% 17,97 18,40 18,27 18,31 18,32 220 22.061.409.300
24/4/2017 18,15 18,03 +0,28% 17,96 18,18 18,06 18,01 18,03 9.237 16.577.873.800
20/4/2017 17,99 17,98 -0,66% 17,92 18,19 18,01 17,98 17,99 1.448 20.178.635.000
19/4/2017 18,17 18,10 -0,33% 17,99 18,19 18,06 18,05 18,10 5.818 44.575.686.000
18/4/2017 18,01 18,16 +0,55% 18,01 18,24 18,14 18,15 18,16 2.928 21.506.667.200
17/4/2017 17,80 18,06 +1,69% 17,72 18,14 18,02 18,06 18,07 6.809 20.995.357.500
13/4/2017 17,57 17,76 +0,51% 17,50 17,91 17,76 17,73 17,76 6.272 26.659.812.900
12/4/2017 17,65 17,67 +0,28% 17,56 17,82 17,70 17,67 17,69 2.713 34.904.149.000
11/4/2017 18,00 17,62 -2,11% 17,40 18,06 17,62 17,62 17,63 7.533 43.859.125.200
10/4/2017 18,10 18,00 -0,28% 17,91 18,14 17,99 18,00 18,06 2.216 27.848.550.000
7/4/2017 18,00 18,05 +0,39% 17,92 18,13 18,03 18,05 18,06 8.803 14.560.669.500
6/4/2017 17,88 17,98 +0,56% 17,77 18,05 17,92 17,89 17,98 1.314 17.444.854.400
5/4/2017 18,08 17,88 -1,27% 17,81 18,18 17,97 17,88 17,91 9.702 15.694.856.100
4/4/2017 18,01 18,11 +0,61% 17,88 18,11 18,01 18,05 18,11 5.561 9.980.005.300
3/4/2017 18,20 18,00 -1,32% 18,00 18,24 18,09 18,00 18,07 8.395 24.427.504.900
31/3/2017 18,22 18,24 -0,16% 18,17 18,37 18,25 18,24 18,25 8.249 22.436.780.500
30/3/2017 18,17 18,27 +0,50% 18,07 18,33 18,23 18,24 18,27 7.244 16.756.710.000
29/3/2017 17,94 18,18 +1,34% 17,88 18,18 18,06 18,16 18,18 7.837 17.201.616.000
28/3/2017 17,75 17,94 +0,84% 17,69 17,94 17,89 17,90 17,94 3.032 17.651.916.400
27/3/2017 17,53 17,79 +0,91% 17,50 17,83 17,70 17,71 17,79 5.807 15.468.368.400
24/3/2017 17,43 17,63 +1,09% 17,42 17,63 17,53 17,60 17,63 6.747 13.702.281.900
23/3/2017 17,19 17,44 +0,75% 17,13 17,59 17,44 17,44 17,49 9.330 15.980.456.700
22/3/2017 17,37 17,31 -0,63% 17,15 17,47 17,28 17,30 17,31 5.695 14.752.692.200
21/3/2017 17,70 17,42 -1,25% 17,38 17,70 17,49 17,41 17,42 9.917 17.799.192.100
20/3/2017 17,35 17,64 +2,50% 17,12 17,78 17,60 17,64 17,65 6.916 25.087.238.700
17/3/2017 17,34 17,21 -0,41% 17,10 17,46 17,22 17,19 17,21 9.325 29.588.762.400
16/3/2017 17,31 17,28 -0,12% 17,13 17,39 17,27 17,28 17,30 4.080 10.117.601.800
15/3/2017 17,01 17,30 +1,17% 17,01 17,34 17,23 17,30 17,33 9.731 22.066.631.000
14/3/2017 17,31 17,10 -1,50% 17,10 17,41 17,23 17,10 17,11 3.314 12.618.460.800
13/3/2017 17,35 17,36 +0,35% 17,30 17,49 17,40 17,36 17,39 5.068 10.890.659.000
10/3/2017 17,35 17,30 0,00% 17,25 17,47 17,33 17,30 17,32 8.936 21.478.131.300
9/3/2017 17,10 17,30 +1,05% 17,06 17,38 17,28 17,30 17,31 1.837 22.615.101.800
8/3/2017 16,83 17,12 +1,78% 16,75 17,23 16,91 17,12 17,20 9.691 36.024.559.700
7/3/2017 17,20 16,82 -2,49% 16,82 17,22 16,96 16,82 16,84 7.134 29.938.995.200
6/3/2017 17,34 17,25 -0,81% 17,01 17,38 17,16 17,21 17,25 8.022 20.577.791.700
3/3/2017 17,27 17,39 +1,05% 17,08 17,44 17,25 17,38 17,39 8.956 20.737.364.700
2/3/2017 17,30 17,21 -3,91% 17,15 17,47 17,26 17,21 17,22 1.967 33.698.098.600
1/3/2017 17,99 17,91 +0,39% 17,82 18,16 17,95 17,91 17,92 9.548 15.732.626.700
24/2/2017 18,00 17,84 -1,60% 17,79 18,09 17,91 17,83 17,84 1.876 23.187.997.700
23/2/2017 18,31 18,13 -0,82% 18,11 18,59 18,30 18,13 18,15 5.748 19.996.191.800
22/2/2017 18,12 18,28 +1,16% 18,11 18,40 18,24 18,21 18,28 2.674 20.492.390.100
21/2/2017 17,93 18,07 +1,29% 17,85 18,10 17,97 18,06 18,07 8.112 14.963.830.500
20/2/2017 17,98 17,84 -0,34% 17,78 18,01 17,89 17,84 17,85 9.576 6.276.026.500
17/2/2017 17,95 17,90 -0,39% 17,80 18,01 17,88 17,85 17,90 3.422 12.568.015.200
16/2/2017 17,89 17,97 -0,28% 17,85 18,06 17,95 17,97 18,00 31 21.854.683.200
15/2/2017 17,50 18,02 +3,68% 17,46 18,08 17,86 18,00 18,02 7.664 32.437.486.400
14/2/2017 17,28 17,38 +0,75% 17,23 17,53 17,41 17,37 17,38 9.443 18.576.519.000
13/2/2017 17,21 17,25 +0,64% 17,06 17,37 17,23 17,25 17,26 1.470 15.519.951.700
10/2/2017 16,89 17,14 +1,48% 16,79 17,23 17,04 17,14 17,18 2.762 21.628.699.500
9/2/2017 16,99 16,89 -0,41% 16,83 17,08 16,96 16,89 16,91 9.630 18.663.966.800
8/2/2017 17,03 16,96 -0,35% 16,81 17,10 16,91 16,89 16,96 8.174 22.147.011.100
7/2/2017 17,10 17,02 -0,29% 17,02 17,26 17,08 17,02 17,09 2.420 15.892.725.000
6/2/2017 17,39 17,07 -1,61% 17,03 17,39 17,15 17,07 17,09 6.378 11.312.927.200
3/2/2017 17,07 17,35 +1,11% 16,94 17,40 17,26 17,35 17,39 310 23.418.569.200
2/2/2017 17,24 17,16 -0,92% 17,11 17,34 17,21 17,16 17,17 4.685 11.013.221.600
1/2/2017 17,27 17,32 +0,70% 17,23 17,43 17,33 17,31 17,32 9.312 19.059.654.700
31/1/2017 16,93 17,20 +1,36% 16,91 17,25 17,12 17,19 17,20 2.089 12.085.996.800
30/1/2017 17,24 16,97 -2,02% 16,89 17,32 17,05 16,97 16,98 8.305 10.444.275.200
27/1/2017 17,30 17,32 +0,06% 17,02 17,39 17,22 17,31 17,32 6.798 22.762.710.500
26/1/2017 17,36 17,31 +0,06% 17,30 17,47 17,35 17,30 17,32 4.881 13.520.895.400
24/1/2017 17,28 17,30 -0,23% 17,13 17,45 17,36 17,29 17,30 2.493 19.332.314.100
23/1/2017 17,31 17,34 -0,06% 17,17 17,40 17,32 17,34 17,39 6.091 11.357.488.700
20/1/2017 17,50 17,35 +0,29% 17,17 17,50 17,32 17,28 17,35 9.885 17.081.308.900
19/1/2017 17,27 17,30 +0,23% 17,15 17,50 17,34 17,28 17,30 2.776 18.786.186.700
18/1/2017 17,22 17,26 +0,35% 17,05 17,54 17,35 17,26 17,27 2.758 32.641.703.900
17/1/2017 16,98 17,20 +0,88% 16,80 17,20 17,07 17,19 17,20 880 31.181.541.400
16/1/2017 17,14 17,05 -0,35% 16,90 17,20 16,98 17,00 17,05 6.117 13.929.115.100
13/1/2017 17,09 17,11 +1,06% 16,77 17,13 16,98 17,07 17,11 1.751 17.156.401.600
12/1/2017 16,61 16,93 +3,17% 16,55 17,02 16,86 16,93 16,94 9.370 30.933.965.800
11/1/2017 16,44 16,41 +0,43% 16,17 16,49 16,31 16,40 16,41 8.539 15.813.037.600
10/1/2017 16,62 16,34 -1,15% 16,31 16,67 16,41 16,34 16,35 478 12.949.829.400
9/1/2017 16,46 16,53 +0,43% 16,37 16,74 16,57 16,53 16,54 2.889 14.506.959.400
6/1/2017 16,59 16,46 -0,84% 16,36 16,64 16,48 16,46 16,47 8.978 12.962.533.300
5/1/2017 16,52 16,60 +0,55% 16,48 16,75 16,61 16,60 16,65 6.549 19.196.089.200
4/1/2017 16,66 16,51 -0,78% 16,43 16,66 16,53 16,48 16,51 2.262 15.585.373.200
3/1/2017 16,50 16,64 +2,02% 16,44 16,67 16,57 16,63 16,64 7.890 15.804.093.000
2/1/2017 16,34 16,31 -0,55% 16,26 16,66 16,42 16,31 16,36 9.421 7.004.006.700
29/12/2016 16,28 16,40 +1,05% 16,16 16,40 16,29 16,39 16,40 7.924 14.159.450.500
28/12/2016 16,13 16,23 +0,74% 16,12 16,30 16,21 16,22 16,23 525 8.110.829.300
27/12/2016 16,20 16,11 -0,43% 16,07 16,29 16,14 16,11 16,12 4.575 9.144.156.100
26/12/2016 16,02 16,18 +1,13% 16,02 16,32 16,21 16,16 16,18 5.354 4.251.528.300
23/12/2016 15,89 16,00 +1,14% 15,86 16,06 15,99 16,00 16,03 578 10.764.939.700
22/12/2016 16,22 15,82 -3,18% 15,79 16,24 15,89 15,82 15,83 1.251 20.751.364.300
21/12/2016 16,36 16,34 -0,37% 16,25 16,51 16,33 16,34 16,36 4.004 17.094.714.600
20/12/2016 16,35 16,40 +0,61% 16,09 16,53 16,30 16,40 16,41 8.479 21.941.123.600
19/12/2016 16,60 16,30 -2,28% 16,28 16,75 16,41 16,30 16,35 2.869 21.797.323.100
16/12/2016 16,39 16,68 +2,21% 16,34 16,71 16,61 16,66 16,68 7.518 38.624.381.000
15/12/2016 16,10 16,32 +0,99% 16,02 16,53 16,34 16,16 16,22 3.733 25.890.632.800
14/12/2016 16,28 16,16 -0,80% 16,01 16,47 16,27 16,16 16,20 6.788 33.157.924.400
13/12/2016 16,15 16,29 +1,12% 16,02 16,35 16,17 16,22 16,29 2.671 31.876.311.600
12/12/2016 16,41 16,11 -3,19% 16,03 16,55 16,24 16,10 16,11 6.131 20.279.476.300
9/12/2016 16,54 16,64 +1,09% 16,42 16,80 16,64 16,63 16,64 9.909 24.406.755.700
8/12/2016 16,76 16,46 -1,08% 16,42 16,85 16,56 16,45 16,46 5.262 16.881.434.100
7/12/2016 16,83 16,64 -0,66% 16,62 16,89 16,69 16,64 16,68 5.950 18.205.688.800
6/12/2016 16,38 16,75 +1,76% 16,30 16,75 16,60 16,72 16,75 9.796 18.282.772.400
5/12/2016 16,78 16,46 -1,50% 16,40 16,87 16,57 16,46 16,47 4.937 15.066.809.700
2/12/2016 16,60 16,71 +0,48% 16,26 16,71 16,51 16,68 16,71 4.688 37.428.971.800
1/12/2016 17,00 16,63 -3,03% 16,50 17,06 16,69 16,62 16,63 8.117 48.011.815.000
30/11/2016 17,29 17,15 +0,53% 17,09 17,77 17,24 17,15 17,17 6.825 35.187.229.500
29/11/2016 17,47 17,06 -2,79% 17,06 17,48 17,17 17,06 17,07 1.902 23.136.236.800
28/11/2016 17,25 17,55 +1,86% 17,16 17,55 17,35 17,55 17,56 7.289 15.092.200.400
25/11/2016 17,25 17,23 -0,69% 17,05 17,35 17,17 17,23 17,27 2.350 11.074.151.700
24/11/2016 17,63 17,35 -1,64% 17,33 17,65 17,44 17,35 17,40 350 10.426.147.800
23/11/2016 17,16 17,64 +2,74% 17,03 17,64 17,34 17,64 17,65 8.510 20.206.833.900
22/11/2016 17,64 17,17 -1,60% 17,12 17,73 17,34 17,17 17,18 1.209 22.175.778.700
21/11/2016 17,33 17,45 +0,75% 17,30 17,52 17,41 17,40 17,45 6.442 19.126.280.100
18/11/2016 17,62 17,32 -1,70% 17,05 17,65 17,26 17,31 17,32 3.353 25.549.582.000
17/11/2016 17,93 17,62 -1,18% 17,60 17,93 17,70 17,60 17,62 6.786 14.048.405.100
16/11/2016 17,35 17,83 +3,06% 17,28 17,85 17,67 17,83 17,84 274 20.401.315.700
14/11/2016 17,39 17,30 -0,86% 17,19 17,59 17,30 17,30 17,33 3.855 35.080.151.000
11/11/2016 17,66 17,45 -3,32% 17,39 18,10 17,70 17,43 17,45 252 42.410.951.900
10/11/2016 18,04 18,05 +0,67% 17,51 18,23 17,90 18,05 18,06 8.442 50.168.683.500
9/11/2016 17,78 17,93 -0,72% 17,51 18,09 17,88 17,92 17,93 3.895 26.520.765.900
8/11/2016 18,00 18,06 +0,39% 17,79 18,14 17,96 18,06 18,07 4.368 14.472.266.500
7/11/2016 17,94 17,99 +1,52% 17,77 18,10 17,99 17,99 18,00 7.502 20.189.916.700
4/11/2016 17,99 17,72 -1,01% 17,68 18,11 17,85 17,72 17,73 5.776 36.340.414.800
3/11/2016 18,33 17,90 -2,35% 17,88 18,51 18,11 17,90 17,93 8.281 41.153.022.400
1/11/2016 18,79 18,33 -2,66% 18,33 18,84 18,51 18,33 18,37 8.805 35.288.570.000
31/10/2016 19,12 18,83 -1,41% 18,83 19,18 18,90 18,83 18,85 6.984 33.265.061.100
28/10/2016 18,80 19,10 -2,05% 18,72 19,29 19,01 19,10 19,11 6.438 66.761.745.200
27/10/2016 19,51 19,50 -0,20% 19,43 19,62 19,50 19,49 19,50 5.335 15.213.600.300
26/10/2016 19,49 19,54 +0,05% 19,37 19,62 19,52 19,54 19,55 4.518 17.656.518.600
25/10/2016 19,62 19,53 -0,86% 19,47 19,67 19,53 19,52 19,53 5.622 18.124.323.800
24/10/2016 19,72 19,70 -0,25% 19,64 19,81 19,70 19,70 19,71 8.991 19.910.241.300
21/10/2016 19,67 19,75 +0,51% 19,50 19,86 19,67 19,75 19,78 118 41.874.783.900
20/10/2016 19,69 19,65 -0,15% 19,54 19,74 19,64 19,65 19,66 5.115 9.011.108.800
19/10/2016 19,64 19,68 +0,15% 19,59 19,73 19,66 19,66 19,68 1.798 11.499.056.400
18/10/2016 19,56 19,65 +0,46% 19,45 19,76 19,66 19,64 19,65 8.364 24.276.183.200
17/10/2016 19,48 19,56 +0,15% 19,35 19,74 19,55 19,55 19,56 2.859 18.944.957.200
14/10/2016 19,26 19,53 +1,56% 19,18 19,58 19,45 19,52 19,53 5.664 39.703.519.300
13/10/2016 19,30 19,23 -1,13% 18,92 19,42 19,26 19,23 19,29 1.517 42.347.612.800
11/10/2016 19,63 19,45 -1,17% 19,39 19,68 19,52 19,45 19,46 552 28.484.367.800
10/10/2016 19,73 19,68 +0,15% 19,63 19,78 19,69 19,68 19,69 871 11.964.986.400
7/10/2016 19,72 19,65 0,00% 19,51 19,74 19,63 19,65 19,66 9.476 21.355.296.300
6/10/2016 19,59 19,65 +0,31% 19,48 19,72 19,61 19,64 19,65 8.971 26.018.479.700
5/10/2016 19,62 19,59 +0,26% 19,55 19,74 19,64 19,58 19,59 1.863 17.114.008.200
4/10/2016 19,78 19,54 -1,06% 19,49 19,78 19,56 19,53 19,54 9.970 30.899.813.600
3/10/2016 19,71 19,75 -0,35% 19,66 19,83 19,74 19,75 19,76 411 27.811.084.100
30/9/2016 19,72 19,82 +0,51% 19,72 19,97 19,86 19,82 19,83 719 17.378.040.700
29/9/2016 19,86 19,72 -0,65% 19,61 19,91 19,73 19,71 19,72 2.546 18.883.658.500
28/9/2016 19,79 19,85 +0,76% 19,69 19,91 19,82 19,84 19,85 7.328 16.597.338.400
27/9/2016 19,67 19,70 +0,41% 19,46 19,76 19,64 19,70 19,71 400 14.271.033.500
26/9/2016 19,61 19,62 -0,56% 19,49 19,64 19,54 19,60 19,62 5.035 15.409.418.900
23/9/2016 19,80 19,73 +0,31% 19,61 19,82 19,71 19,73 19,74 9.900 18.395.833.800
22/9/2016 19,68 19,67 +1,08% 19,54 19,72 19,65 19,66 19,67 3.222 20.150.839.400
21/9/2016 19,45 19,46 -0,15% 19,29 19,61 19,42 19,46 19,47 9.272 18.473.937.300
20/9/2016 19,55 19,49 +0,21% 19,39 19,57 19,47 19,49 19,50 8.210 16.096.681.800
19/9/2016 19,58 19,45 +0,10% 19,35 19,59 19,46 19,44 19,45 1.618 11.969.277.600
16/9/2016 19,67 19,43 -1,52% 19,33 19,68 19,43 19,42 19,43 2.071 24.186.544.400
15/9/2016 19,73 19,73 +0,36% 19,67 19,84 19,76 19,72 19,73 2.524 10.700.334.200
14/9/2016 19,36 19,66 +1,24% 19,25 19,80 19,64 19,65 19,66 3.975 23.538.520.900
13/9/2016 19,60 19,42 -1,67% 19,32 19,73 19,43 19,42 19,43 7.357 29.300.943.800
12/9/2016 19,60 19,75 0,00% 19,60 19,84 19,73 19,75 19,76 9.480 28.099.079.500
9/9/2016 19,80 19,75 -1,25% 19,66 19,88 19,77 19,74 19,75 1.055 34.265.035.100
8/9/2016 19,94 20,00 0,00% 19,74 20,00 19,90 19,98 20,00 9.749 36.588.116.500
6/9/2016 19,90 20,00 +0,60% 19,83 20,00 19,94 19,96 20,00 5.868 24.925.124.300
5/9/2016 19,92 19,88 +0,20% 19,76 19,98 19,88 19,87 19,88 2.014 8.376.612.800
2/9/2016 19,77 19,84 +0,86% 19,67 19,87 19,80 19,83 19,84 9.351 32.983.848.400
1/9/2016 19,05 19,67 +2,50% 18,99 19,73 19,53 19,67 19,68 4.895 54.695.188.600
31/8/2016 19,22 19,19 -0,26% 19,04 19,25 19,14 19,14 19,20 8.898 33.800.033.200
30/8/2016 19,26 19,24 0,00% 19,13 19,32 19,22 19,24 19,25 2.930 14.975.676.900
29/8/2016 19,16 19,24 +0,26% 19,04 19,37 19,20 19,24 19,27 5.204 25.510.266.600
26/8/2016 19,42 19,19 -0,62% 19,09 19,42 19,22 19,18 19,19 2.350 21.286.863.400
25/8/2016 19,59 19,31 -1,38% 19,26 19,74 19,39 19,31 19,33 9.560 27.279.321.500
24/8/2016 19,50 19,58 0,00% 19,46 19,66 19,56 19,58 19,60 1.550 16.379.773.700
23/8/2016 19,65 19,58 -0,05% 19,51 19,72 19,59 19,57 19,58 8.072 24.013.159.100
22/8/2016 19,85 19,59 -1,31% 19,53 19,89 19,61 19,59 19,60 8.597 21.438.158.300
19/8/2016 19,82 19,85 -0,35% 19,75 19,96 19,86 19,85 19,89 6.647 12.336.024.800
18/8/2016 20,05 19,92 -0,65% 19,80 20,07 19,89 19,91 19,92 7.886 18.769.659.500
17/8/2016 19,94 20,05 +0,25% 19,81 20,08 19,96 20,04 20,05 493 50.810.425.300
16/8/2016 19,71 20,00 +0,30% 19,71 20,09 19,94 19,97 20,00 9.331 23.124.351.000
15/8/2016 19,67 19,94 +1,06% 19,63 20,04 19,84 19,93 19,94 8.552 17.380.894.900
12/8/2016 19,47 19,73 +1,18% 19,44 19,78 19,68 19,72 19,73 8.009 30.215.414.000
11/8/2016 19,26 19,50 +1,72% 19,01 19,50 19,37 19,47 19,50 4.868 35.797.275.700
10/8/2016 19,28 19,17 -0,47% 19,08 19,30 19,16 19,16 19,17 7.311 23.104.052.600
9/8/2016 19,25 19,26 +0,05% 19,12 19,34 19,23 19,26 19,27 9.156 13.848.262.500
8/8/2016 18,99 19,25 +0,79% 18,99 19,32 19,22 19,24 19,25 7.892 21.609.452.300
5/8/2016 18,77 19,10 +2,03% 18,72 19,10 19,00 19,05 19,10 7.349 22.987.808.500
4/8/2016 18,74 18,72 +0,43% 18,46 18,81 18,67 18,72 18,73 1.167 21.004.543.700
3/8/2016 18,75 18,64 -1,06% 18,59 18,83 18,67 18,64 18,65 6.122 21.713.474.300
2/8/2016 18,93 18,84 -0,84% 18,72 18,97 18,81 18,80 18,84 7.659 14.812.856.400
1/8/2016 18,89 19,00 +1,06% 18,63 19,06 18,93 18,97 19,00 969 19.345.711.500
29/7/2016 18,92 18,80 -3,29% 18,71 19,06 18,84 18,79 18,81 704 61.380.522.100
28/7/2016 19,30 19,44 +0,62% 19,22 19,46 19,35 19,44 19,45 4.544 14.390.501.500
27/7/2016 19,45 19,32 -0,16% 19,26 19,45 19,34 19,29 19,32 4.599 12.148.873.200
26/7/2016 19,40 19,35 -0,21% 19,20 19,52 19,38 19,34 19,35 3.692 14.337.542.500
25/7/2016 19,32 19,39 0,00% 19,19 19,42 19,35 19,39 19,40 872 18.393.811.300
22/7/2016 19,24 19,39 +0,99% 19,11 19,46 19,31 19,35 19,39 5.380 17.204.789.000
21/7/2016 19,12 19,20 +0,42% 18,95 19,25 19,12 19,19 19,20 4.512 14.792.859.000
20/7/2016 19,12 19,12 -0,26% 19,01 19,26 19,12 19,09 19,12 7.080 19.095.774.200
19/7/2016 19,05 19,17 +0,58% 18,97 19,19 19,11 19,15 19,17 3.942 17.110.610.000
18/7/2016 18,95 19,06 +0,58% 18,91 19,10 19,01 19,00 19,06 6.796 22.089.163.200
15/7/2016 19,09 18,95 -0,79% 18,85 19,10 18,94 18,93 18,95 2.307 17.123.910.600
14/7/2016 19,20 19,10 0,00% 19,01 19,20 19,07 19,07 19,11 1.108 31.498.402.000
13/7/2016 19,15 19,10 -1,04% 19,02 19,22 19,09 19,10 19,11 3.700 21.586.690.700
12/7/2016 19,36 19,30 -0,52% 19,21 19,39 19,29 19,29 19,30 8.623 14.734.150.700
11/7/2016 19,45 19,40 0,00% 19,21 19,45 19,33 19,38 19,40 167 19.941.179.600
8/7/2016 19,18 19,40 +1,57% 19,10 19,57 19,39 19,40 19,41 9.686 24.181.742.100
7/7/2016 19,18 19,10 -0,42% 19,01 19,30 19,12 19,10 19,12 7.354 17.055.214.500
6/7/2016 19,23 19,18 -0,57% 18,97 19,28 19,12 19,16 19,18 9.483 21.539.018.000
5/7/2016 18,97 19,29 +1,21% 18,96 19,32 19,14 19,26 19,29 2.849 25.662.023.500
4/7/2016 19,22 19,06 -0,83% 18,98 19,29 19,08 19,05 19,06 172 12.788.799.100
1/7/2016 19,08 19,22 +0,89% 18,99 19,22 19,15 19,18 19,22 8.090 43.626.583.600
30/6/2016 19,00 19,05 +0,16% 18,80 19,11 18,99 19,01 19,05 8.066 29.117.043.400
29/6/2016 18,92 19,02 +1,44% 18,78 19,13 19,01 19,02 19,04 603 27.739.426.300
28/6/2016 18,90 18,75 +0,21% 18,66 18,94 18,76 18,71 18,75 3.823 25.432.436.000
27/6/2016 18,28 18,71 +1,24% 18,22 18,87 18,63 18,70 18,73 8.060 18.995.031.800
24/6/2016 18,10 18,48 -0,16% 18,07 18,54 18,33 18,46 18,48 9.295 21.524.848.500
23/6/2016 18,40 18,51 +1,04% 18,38 18,65 18,55 18,51 18,57 7.382 14.229.174.700
22/6/2016 18,59 18,32 -1,40% 18,24 18,62 18,40 18,31 18,32 7.139 28.212.775.200
21/6/2016 18,66 18,58 -0,05% 18,49 18,69 18,59 18,58 18,60 7.924 24.826.971.200
20/6/2016 18,73 18,59 -0,11% 18,50 18,84 18,66 18,57 18,59 8.429 23.979.677.300
17/6/2016 18,77 18,61 -0,32% 18,38 18,79 18,59 18,60 18,61 6.388 29.607.554.500
16/6/2016 18,32 18,67 +1,03% 18,32 18,78 18,57 18,67 18,71 7.505 18.738.810.400
15/6/2016 18,60 18,48 -0,48% 18,30 18,76 18,50 18,46 18,48 7.628 34.914.813.200
14/6/2016 18,85 18,57 -1,80% 18,42 18,89 18,59 18,56 18,57 7.973 29.948.692.900
13/6/2016 18,57 18,91 +1,01% 18,57 18,95 18,83 18,89 18,91 8.974 15.620.904.400
10/6/2016 19,15 18,72 -2,30% 18,72 19,15 18,89 18,72 18,73 5.108 24.327.288.800
9/6/2016 19,20 19,16 -0,57% 19,04 19,29 19,14 19,16 19,20 3.099 15.967.136.500
8/6/2016 19,05 19,27 +0,94% 18,98 19,34 19,22 19,26 19,28 2.211 31.116.388.400
7/6/2016 19,37 19,09 -1,70% 18,97 19,41 19,11 19,05 19,09 7.174 24.211.325.800
6/6/2016 19,48 19,42 -0,41% 19,32 19,60 19,44 19,40 19,42 2.772 16.538.515.200
3/6/2016 19,34 19,50 +1,14% 19,27 19,58 19,43 19,50 19,51 6.360 29.601.914.300
2/6/2016 19,30 19,28 -0,31% 19,07 19,31 19,24 19,26 19,28 1.711 23.443.806.500
1/6/2016 18,99 19,34 +1,20% 18,90 19,37 19,17 19,30 19,35 9.729 24.277.829.200
31/5/2016 19,10 19,11 -0,21% 18,95 19,23 19,08 19,09 19,11 4.845 41.512.679.100
30/5/2016 19,19 19,15 -0,78% 19,07 19,26 19,12 19,13 19,15 91 7.353.097.800
27/5/2016 18,95 19,30 +1,69% 18,93 19,38 19,28 19,30 19,32 4.669 29.461.847.800
25/5/2016 18,75 18,98 +1,55% 18,68 19,17 19,01 18,98 19,05 1.698 40.128.052.600
24/5/2016 18,55 18,69 +1,36% 18,43 18,74 18,59 18,69 18,70 6.825 13.113.308.900
23/5/2016 18,32 18,44 -0,54% 18,31 18,51 18,42 18,42 18,44 6.004 16.305.054.000
20/5/2016 18,60 18,54 -0,32% 18,51 18,71 18,59 18,54 18,58 7.712 13.695.991.300
19/5/2016 18,32 18,60 +1,09% 18,30 18,68 18,57 18,58 18,60 2.232 23.041.216.100
18/5/2016 18,49 18,40 -0,86% 18,37 18,67 18,47 18,39 18,40 9.409 23.707.414.800
17/5/2016 18,72 18,56 -1,12% 18,43 18,77 18,55 18,55 18,56 2.666 20.769.720.400
16/5/2016 18,60 18,77 +0,05% 18,60 18,86 18,74 18,77 18,80 6.124 13.170.004.400
13/5/2016 19,25 18,76 -2,19% 18,71 19,25 18,89 18,76 18,80 6.536 19.264.882.800
12/5/2016 18,97 19,18 +1,70% 18,81 19,26 19,09 19,18 19,19 430 45.040.403.300
11/5/2016 19,20 18,86 -1,20% 18,81 19,21 18,95 18,86 18,88 4.571 20.196.943.800
10/5/2016 19,10 19,09 +1,06% 18,81 19,11 18,99 19,07 19,09 812 23.322.140.700
9/5/2016 18,78 18,89 +0,27% 18,60 19,06 18,84 18,88 18,89 5.939 34.906.181.900
6/5/2016 19,09 18,84 -1,57% 18,82 19,25 18,93 18,84 18,88 2.784 20.871.380.600
5/5/2016 19,58 19,14 -2,35% 19,11 19,59 19,23 19,14 19,16 8.034 22.178.128.200
4/5/2016 19,28 19,60 +0,05% 19,09 19,62 19,44 19,53 19,60 1.509 37.041.220.500
3/5/2016 19,37 19,59 +0,41% 19,21 19,71 19,55 19,59 19,60 5.844 28.208.720.100
2/5/2016 19,35 19,51 +0,62% 19,35 19,59 19,50 19,50 19,51 2.110 21.175.031.500
29/4/2016 19,45 19,39 -0,36% 19,08 19,45 19,33 19,23 19,40 2.281 46.147.373.300
28/4/2016 19,33 19,46 +0,52% 19,26 19,53 19,44 19,46 19,47 8.243 23.861.246.700
27/4/2016 19,33 19,36 +0,62% 19,17 19,43 19,28 19,33 19,36 3.426 34.693.146.800
26/4/2016 19,21 19,24 +0,58% 19,06 19,25 19,15 19,24 19,25 3.977 25.216.808.500
25/4/2016 19,20 19,13 -0,16% 19,05 19,23 19,12 19,13 19,14 6.327 10.833.386.000
22/4/2016 18,86 19,16 -0,21% 18,86 19,45 19,18 19,16 19,19 4.154 23.782.980.600
20/4/2016 19,01 19,20 +0,21% 19,01 19,28 19,19 19,20 19,21 4.985 26.224.310.400
19/4/2016 19,00 19,16 +1,05% 18,82 19,29 19,15 19,16 19,17 6.014 20.748.596.300
18/4/2016 18,99 18,96 -0,16% 18,80 19,12 18,95 18,95 18,96 4.270 25.539.279.500
15/4/2016 18,78 18,99 +1,33% 18,69 19,05 18,92 18,91 18,99 7.014 28.387.293.000
14/4/2016 18,39 18,74 +1,90% 18,35 18,84 18,62 18,73 18,74 1.278 30.629.544.600
13/4/2016 18,56 18,39 +0,11% 18,37 18,71 18,54 18,39 18,40 8.950 37.049.336.100
12/4/2016 18,22 18,37 +0,93% 18,15 18,45 18,32 18,37 18,38 7.607 19.990.282.900
11/4/2016 18,70 18,20 -1,99% 18,20 18,71 18,28 18,20 18,24 5.280 26.592.660.100
8/4/2016 18,82 18,57 0,00% 18,40 18,96 18,64 18,56 18,57 6.038 32.426.876.600
7/4/2016 18,70 18,57 -0,05% 18,55 18,95 18,66 18,57 18,58 8.652 15.007.970.800
6/4/2016 18,56 18,58 -1,12% 18,45 18,73 18,55 18,57 18,58 6.044 12.299.072.500
5/4/2016 18,49 18,79 +1,13% 18,40 18,87 18,71 18,79 18,80 4.032 14.763.264.700
4/4/2016 18,70 18,58 -1,48% 18,46 18,73 18,56 18,57 18,58 1.080 15.927.257.800
1/4/2016 18,53 18,86 +0,21% 18,53 18,99 18,84 18,85 18,86 8.511 28.157.733.300
31/3/2016 18,91 18,82 -1,72% 18,60 19,05 18,77 18,79 18,82 1.042 31.475.485.200
30/3/2016 19,50 19,15 -0,98% 19,12 19,50 19,29 19,14 19,15 7.078 21.316.249.600
29/3/2016 19,32 19,34 +0,21% 19,26 19,57 19,40 19,32 19,34 6.282 40.475.519.300
28/3/2016 19,15 19,30 +1,58% 19,07 19,37 19,26 19,30 19,31 4.442 23.886.827.100
24/3/2016 18,89 19,00 0,00% 18,84 19,20 19,00 19,00 19,03 4.507 40.164.397.100
23/3/2016 18,64 19,00 +1,39% 18,60 19,09 18,92 18,99 19,01 5.496 36.138.249.900
22/3/2016 18,70 18,74 +0,05% 18,49 18,74 18,63 18,66 18,74 6.821 19.557.282.900
21/3/2016 18,32 18,73 +1,68% 18,32 18,78 18,60 18,73 18,74 1.615 27.839.303.100
18/3/2016 18,79 18,42 -1,66% 18,37 18,89 18,51 18,41 18,42 5.477 50.434.271.300
17/3/2016 18,70 18,73 +2,41% 18,32 18,74 18,54 18,70 18,73 7.767 49.752.332.300
16/3/2016 18,18 18,29 -0,05% 17,87 18,30 18,09 18,25 18,29 8.714 22.880.149.800
15/3/2016 17,90 18,30 +1,44% 17,80 18,30 18,16 18,26 18,30 6.957 22.454.833.100
14/3/2016 18,25 18,04 -0,99% 17,92 18,34 18,08 18,01 18,04 8.013 19.898.839.900
11/3/2016 18,52 18,22 -2,20% 18,04 18,78 18,30 18,20 18,22 2.119 41.437.593.000
10/3/2016 18,77 18,63 -0,11% 18,24 18,97 18,55 18,61 18,64 1.270 52.080.610.100
9/3/2016 19,24 18,65 -2,10% 18,58 19,25 18,81 18,61 18,65 4.430 40.370.791.000
8/3/2016 19,19 19,05 -0,63% 18,84 19,22 18,99 19,01 19,05 7.661 44.165.969.100
7/3/2016 19,20 19,17 +0,31% 18,94 19,39 19,15 19,17 19,18 6.675 32.720.853.900
4/3/2016 18,79 19,11 +3,63% 18,61 19,20 18,96 19,11 19,12 6.008 70.549.464.900
3/3/2016 18,27 18,44 +1,65% 18,15 18,59 18,37 18,42 18,44 3.763 39.528.059.200
2/3/2016 18,30 18,14 -0,60% 17,95 18,38 18,16 18,05 18,14 3.189 29.118.510.300
1/3/2016 17,78 18,25 +3,46% 17,67 18,39 18,08 18,21 18,25 6.141 31.745.743.200
29/2/2016 17,90 17,64 +0,06% 17,51 17,99 17,70 17,59 17,64 6.368 27.152.709.200
26/2/2016 17,89 17,63 -0,45% 17,51 17,93 17,70 17,63 17,64 4.901 16.387.502.100
25/2/2016 17,68 17,71 -2,59% 17,47 17,85 17,64 17,70 17,75 2.622 27.182.075.200
24/2/2016 18,06 18,18 -0,44% 17,85 18,18 18,05 18,18 18,19 9.690 18.118.366.000
23/2/2016 18,65 18,26 -1,78% 18,10 18,65 18,25 18,20 18,26 8.208 20.799.022.100
22/2/2016 18,66 18,59 +1,47% 18,44 18,82 18,64 18,59 18,60 6.968 27.395.360.100
19/2/2016 18,25 18,32 -0,43% 18,11 18,39 18,23 18,27 18,32 1.090 12.117.400.700
18/2/2016 18,12 18,40 +0,77% 18,09 18,40 18,27 18,39 18,40 7.394 18.258.955.700
17/2/2016 18,15 18,26 +1,61% 18,02 18,64 18,32 18,26 18,36 665 34.445.734.200
16/2/2016 17,98 17,97 +0,28% 17,88 18,23 18,04 17,95 17,97 940 18.585.687.300
15/2/2016 18,08 17,92 0,00% 17,85 18,18 17,94 17,91 17,92 4.720 11.447.969.300
12/2/2016 17,98 17,92 +0,39% 17,77 18,07 17,95 17,92 17,95 7.783 17.286.599.000
11/2/2016 17,66 17,85 -0,50% 17,53 17,86 17,75 17,77 17,85 1.435 21.224.980.000
10/2/2016 17,96 17,94 -1,10% 17,57 18,00 17,79 17,93 17,94 1.557 20.815.140.400
5/2/2016 18,40 18,14 -1,20% 18,08 18,65 18,28 18,12 18,14 2.715 20.065.641.200
4/2/2016 18,34 18,36 +1,44% 18,25 18,68 18,45 18,36 18,42 9.550 34.244.710.900
3/2/2016 18,12 18,10 +0,67% 17,60 18,15 17,95 18,07 18,10 2.210 20.483.021.400
2/2/2016 18,11 17,98 -2,28% 17,92 18,40 18,02 17,96 17,99 1.035 29.475.921.900
1/2/2016 18,31 18,40 -1,39% 17,91 18,55 18,31 18,36 18,40 8.192 23.192.845.500
29/1/2016 18,10 18,66 +4,30% 17,96 18,66 18,42 18,64 18,66 6.084 38.077.581.500
28/1/2016 17,84 17,89 +0,39% 17,52 18,31 17,95 17,76 17,89 5.964 31.147.787.300
27/1/2016 16,81 17,82 +5,82% 16,80 17,96 17,49 17,80 17,82 5.951 49.635.804.800
26/1/2016 16,70 16,84 -0,06% 16,55 16,89 16,72 16,76 16,84 4.870 23.239.100.500
22/1/2016 16,42 16,85 +3,25% 16,42 16,85 16,72 16,85 16,86 8.519 26.024.395.400
21/1/2016 16,53 16,32 -1,33% 16,20 16,65 16,37 16,32 16,35 5.288 18.095.044.700
20/1/2016 16,53 16,54 -1,25% 16,31 16,74 16,54 16,54 16,55 7.971 20.457.079.100
19/1/2016 16,51 16,75 +3,14% 16,41 16,85 16,68 16,75 16,77 2.696 16.064.658.800
18/1/2016 16,53 16,24 -2,11% 16,24 16,56 16,32 16,23 16,30 8.906 15.127.971.100
15/1/2016 16,65 16,59 -1,54% 15,99 16,70 16,39 16,59 16,60 7.108 32.585.521.000
14/1/2016 16,94 16,85 +0,12% 16,52 16,94 16,77 16,77 16,85 6.992 20.677.571.600
13/1/2016 17,12 16,83 -0,88% 16,72 17,25 16,93 16,83 16,84 2.069 18.132.406.700
12/1/2016 16,94 16,98 +1,07% 16,78 17,04 16,93 16,95 16,98 8.459 16.210.299.300
11/1/2016 17,19 16,80 -1,58% 16,75 17,29 16,88 16,79 16,80 8.365 21.568.629.300
8/1/2016 16,93 17,07 +1,31% 16,93 17,20 17,06 17,07 17,08 856 18.231.095.900
7/1/2016 17,17 16,85 -2,66% 16,85 17,32 16,94 16,85 16,97 6.810 25.947.273.000
6/1/2016 17,36 17,31 -0,97% 17,20 17,48 17,31 17,31 17,32 5.622 13.403.751.300
5/1/2016 17,25 17,48 +1,57% 17,11 17,52 17,40 17,46 17,48 6.752 18.748.859.600
4/1/2016 17,73 17,21 -3,59% 17,21 17,73 17,34 17,20 17,21 3.912 22.913.285.600
30/12/2015 18,11 17,85 -1,92% 17,85 18,29 17,97 17,85 17,89 1.168 21.797.510.100
29/12/2015 18,09 18,20 +0,33% 18,05 18,29 18,18 18,20 18,21 8.397 9.728.716.200
28/12/2015 18,12 18,14 -0,33% 18,00 18,22 18,10 18,14 18,21 1.914 12.570.613.200
23/12/2015 18,05 18,20 +1,39% 17,90 18,25 18,11 18,20 18,21 592 31.404.843.500
22/12/2015 18,00 17,95 -0,28% 17,63 18,03 17,82 17,94 17,95 7.797 14.577.292.700
21/12/2015 17,80 18,00 +1,12% 17,80 18,30 18,07 18,00 18,01 3.457 18.111.662.200
18/12/2015 17,85 17,80 -1,93% 17,65 18,11 17,85 17,80 17,81 4.060 31.518.666.400
17/12/2015 18,45 18,15 +0,06% 17,99 18,84 18,43 18,12 18,15 654 22.791.446.700
16/12/2015 17,77 18,14 +1,62% 17,71 18,25 17,99 18,14 18,20 4.324 13.910.366.800
15/12/2015 18,15 17,85 -1,11% 17,85 18,28 18,05 17,84 17,85 6.485 14.070.229.400
14/12/2015 18,25 18,05 -1,26% 18,00 18,35 18,13 18,05 18,06 3.570 10.172.937.300
11/12/2015 18,21 18,28 -0,11% 18,17 18,58 18,28 18,28 18,30 68 23.712.134.200
10/12/2015 18,56 18,30 -0,97% 18,12 18,56 18,28 18,27 18,30 7.956 14.088.026.100
9/12/2015 18,39 18,48 +1,87% 18,25 18,71 18,53 18,48 18,57 5.772 30.531.260.700
8/12/2015 18,60 18,14 -2,47% 18,10 18,72 18,27 18,14 18,16 7.342 20.742.170.500
7/12/2015 18,64 18,60 +0,32% 18,50 18,78 18,62 18,59 18,60 772 16.724.105.300
4/12/2015 18,69 18,54 -1,12% 18,48 18,88 18,62 18,53 18,54 5.486 18.739.851.800
3/12/2015 19,05 18,75 +1,68% 18,56 19,08 18,81 18,75 18,76 6.553 23.174.858.700
2/12/2015 18,67 18,44 -1,55% 18,42 18,75 18,56 18,44 18,49 714 26.319.873.300
1/12/2015 18,68 18,73 +0,48% 18,50 18,78 18,63 18,69 18,73 2.343 39.458.975.500
30/11/2015 18,45 18,64 +0,38% 18,40 18,98 18,67 18,64 18,66 1.011 74.460.463.000
27/11/2015 18,77 18,57 -1,28% 18,55 18,81 18,67 18,57 18,58 4.877 17.120.802.400
26/11/2015 18,60 18,81 +1,13% 18,58 18,88 18,75 18,80 18,81 2.117 14.479.130.300
25/11/2015 18,72 18,60 -1,80% 18,44 18,89 18,70 18,60 18,61 7.180 34.401.367.500
24/11/2015 19,05 18,94 -0,63% 18,76 19,07 18,89 18,93 18,94 1.467 13.031.826.600
23/11/2015 19,36 19,06 -1,50% 19,03 19,50 19,18 19,06 19,07 8.049 26.762.753.200
19/11/2015 19,41 19,35 +0,94% 19,17 19,45 19,30 19,35 19,38 6.389 23.155.286.300
18/11/2015 19,12 19,17 +0,26% 19,07 19,42 19,24 19,17 19,20 1.339 16.153.673.800
17/11/2015 19,30 19,12 +0,37% 19,08 19,30 19,15 19,12 19,15 3.461 12.762.322.700
16/11/2015 19,06 19,05 -0,26% 18,89 19,24 19,03 19,05 19,07 1.035 25.613.007.500
13/11/2015 18,89 19,10 +1,11% 18,77 19,19 19,01 19,07 19,10 6.204 18.596.182.200
12/11/2015 19,05 18,89 -0,89% 18,80 19,30 19,06 18,89 18,91 4.808 17.553.721.200
11/11/2015 18,71 19,06 +2,20% 18,70 19,08 18,94 19,00 19,06 7.443 19.948.049.600
10/11/2015 18,57 18,65 -0,27% 18,20 18,69 18,46 18,65 18,67 2.206 20.101.987.200
9/11/2015 18,97 18,70 -1,42% 18,53 19,10 18,75 18,68 18,70 8.367 14.896.032.600
6/11/2015 19,37 18,97 -2,52% 18,86 19,44 19,04 18,95 18,97 3.780 16.819.722.800
5/11/2015 19,49 19,46 -0,71% 19,24 19,66 19,40 19,45 19,46 2.372 17.700.477.700
4/11/2015 19,69 19,60 0,00% 19,25 19,79 19,55 19,60 19,61 6.611 19.851.028.800
3/11/2015 19,10 19,60 +2,67% 18,94 19,60 19,38 19,55 19,60 2.307 26.185.641.900
30/10/2015 18,87 19,09 +0,47% 18,70 19,26 19,05 19,01 19,09 6.566 22.800.542.400
29/10/2015 19,12 19,00 -2,21% 19,00 19,38 19,12 19,00 19,02 5.558 17.923.665.100
28/10/2015 19,65 19,43 -1,92% 19,27 19,67 19,49 19,42 19,43 9.104 31.730.168.300
27/10/2015 19,60 19,81 +0,66% 19,47 19,86 19,67 19,77 19,81 430 26.627.241.300
26/10/2015 19,80 19,68 -0,46% 19,57 19,87 19,70 19,64 19,68 656 14.035.564.700
23/10/2015 20,04 19,77 +0,56% 19,68 20,04 19,83 19,76 19,77 8.132 17.154.651.600
22/10/2015 19,71 19,66 -0,20% 19,50 19,94 19,71 19,66 19,68 3.752 29.960.095.000
21/10/2015 19,65 19,70 +0,61% 19,54 19,89 19,69 19,67 19,70 8.253 24.505.118.200
20/10/2015 19,43 19,58 +0,56% 19,22 19,58 19,44 19,55 19,58 1.561 15.983.142.500
19/10/2015 19,30 19,47 +0,93% 19,11 19,47 19,35 19,44 19,47 6.740 14.781.542.100
16/10/2015 19,15 19,29 +0,94% 18,85 19,46 19,21 19,29 19,32 9.445 23.456.680.500
15/10/2015 18,54 19,11 +3,86% 18,26 19,21 18,76 19,07 19,11 1.500 42.327.149.500
14/10/2015 18,70 18,40 -1,60% 18,30 19,06 18,57 18,40 18,47 2.195 62.495.961.900
13/10/2015 19,75 18,70 -5,51% 18,52 19,75 18,92 18,70 18,73 6.395 49.783.618.300
9/10/2015 19,95 19,79 +0,56% 19,38 19,95 19,69 19,78 19,79 6.204 21.168.592.100
8/10/2015 20,00 19,68 -1,60% 19,53 20,14 19,75 19,67 19,68 2.674 32.755.228.500
7/10/2015 20,11 20,00 +0,55% 19,84 20,15 19,97 19,99 20,00 1.381 29.191.932.300
6/10/2015 20,40 19,89 -2,26% 19,72 20,44 19,99 19,88 19,89 3.568 23.398.173.600
5/10/2015 20,33 20,35 +1,45% 20,19 20,46 20,33 20,34 20,36 9.071 15.892.727.700
2/10/2015 19,59 20,06 +1,83% 19,56 20,12 19,92 20,05 20,06 8.315 20.339.259.500
1/10/2015 19,41 19,70 +1,44% 19,35 19,81 19,61 19,70 19,74 1.111 21.771.045.900
30/9/2015 19,60 19,42 +0,31% 19,35 19,75 19,51 19,42 19,47 2.484 24.024.371.000
29/9/2015 19,28 19,36 +0,41% 19,20 19,53 19,35 19,35 19,38 262 17.519.452.800
28/9/2015 19,32 19,28 -0,10% 19,05 19,41 19,24 19,28 19,29 6.081 15.492.587.300
25/9/2015 19,30 19,30 +0,94% 19,04 19,72 19,36 19,28 19,30 6.857 17.375.405.600
24/9/2015 18,85 19,12 -0,26% 18,71 19,33 19,07 19,12 19,13 6.363 23.632.920.900
23/9/2015 19,42 19,17 -1,19% 19,10 19,44 19,22 19,16 19,18 1.830 28.031.713.500
22/9/2015 19,21 19,40 +0,36% 19,08 19,44 19,29 19,31 19,40 1.235 23.813.299.200
21/9/2015 19,26 19,33 -0,72% 19,21 19,60 19,40 19,30 19,33 64 16.110.744.400
18/9/2015 19,30 19,47 -0,10% 19,22 19,77 19,50 19,37 19,47 5.994 34.632.740.200
17/9/2015 19,27 19,49 +0,21% 19,26 19,77 19,47 19,49 19,54 2.531 29.435.736.800
16/9/2015 19,50 19,45 +2,05% 19,22 19,63 19,44 19,44 19,45 2.674 64.362.088.500
15/9/2015 18,94 19,06 +1,06% 18,81 19,20 19,03 19,00 19,06 2.715 24.001.945.900
14/9/2015 18,90 18,86 0,00% 18,68 19,03 18,83 18,83 18,86 393 30.938.527.200
11/9/2015 19,08 18,86 -1,62% 18,75 19,13 18,92 18,86 18,87 5.520 22.855.452.700
10/9/2015 18,62 19,17 -0,21% 18,55 19,44 19,10 19,16 19,20 6.303 29.913.504.600
9/9/2015 19,65 19,21 -2,04% 19,14 19,82 19,29 19,20 19,21 3.537 24.257.086.800
8/9/2015 20,07 19,61 -1,21% 19,45 20,18 19,74 19,59 19,61 8.481 25.596.932.700
4/9/2015 19,45 19,85 +1,12% 19,38 19,87 19,73 19,84 19,85 5.914 57.224.793.000
3/9/2015 19,28 19,63 +2,56% 18,96 19,68 19,41 19,58 19,63 9.125 37.092.705.400
2/9/2015 18,87 19,14 +2,30% 18,65 19,17 18,95 19,12 19,14 482 31.792.635.600
1/9/2015 18,65 18,71 -1,99% 18,62 19,00 18,80 18,71 18,77 1.060 28.099.994.400
31/8/2015 19,00 19,09 -0,57% 18,55 19,15 18,91 19,08 19,09 2.282 42.409.288.300
28/8/2015 19,02 19,20 +0,52% 18,82 19,20 19,06 19,16 19,20 3.327 22.225.109.100
27/8/2015 19,00 19,10 +1,33% 18,75 19,35 19,08 19,03 19,10 183 30.363.095.700
26/8/2015 18,52 18,85 +2,45% 18,43 18,90 18,75 18,84 18,86 9.603 26.559.745.600
25/8/2015 18,38 18,40 +2,45% 18,10 18,60 18,42 18,40 18,41 2.339 40.867.839.300
24/8/2015 17,35 17,96 -0,94% 16,96 18,09 17,72 17,96 18,00 6.138 45.899.839.500
21/8/2015 18,32 18,13 -1,63% 18,04 18,43 18,17 18,11 18,13 6.579 21.708.787.900
20/8/2015 18,05 18,43 +1,26% 17,93 18,52 18,23 18,43 18,45 6.632 22.445.858.700
19/8/2015 18,56 18,20 -3,09% 18,15 18,80 18,35 18,20 18,22 8.919 30.006.783.000
18/8/2015 18,54 18,78 +1,24% 18,46 19,23 18,79 18,76 18,78 9.796 34.374.134.900
17/8/2015 18,60 18,55 -0,32% 18,50 18,75 18,56 18,53 18,56 3.602 19.830.334.700
14/8/2015 18,68 18,61 -0,75% 18,56 18,80 18,64 18,61 18,62 7.150 15.765.244.600
13/8/2015 18,97 18,75 -0,48% 18,61 19,14 18,79 18,74 18,77 4.801 21.048.797.500
12/8/2015 19,50 18,84 -3,63% 18,78 19,65 18,98 18,84 18,85 969 49.683.432.400
11/8/2015 19,57 19,55 -0,10% 19,35 19,62 19,44 19,55 19,56 191 21.115.474.200
10/8/2015 19,52 19,57 +0,26% 19,44 19,70 19,59 19,57 19,58 4.368 16.280.475.400
7/8/2015 19,76 19,52 -1,71% 19,37 19,85 19,52 19,51 19,52 1.516 19.584.429.300
6/8/2015 19,82 19,86 -0,45% 19,71 20,06 19,85 19,85 19,86 9.634 26.691.023.200
5/8/2015 19,80 19,95 +1,12% 19,57 19,95 19,86 19,93 19,95 9.604 16.158.880.500
4/8/2015 19,46 19,73 +1,02% 19,46 19,74 19,67 19,68 19,73 1.075 18.160.597.700
3/8/2015 19,35 19,53 +0,36% 19,32 19,64 19,50 19,50 19,53 3.975 16.750.609.100
31/7/2015 19,02 19,46 +2,91% 18,96 19,48 19,33 19,41 19,46 253 25.562.405.700
30/7/2015 18,77 18,91 +0,85% 18,69 18,98 18,86 18,91 18,94 7.587 18.315.700.400
29/7/2015 18,65 18,75 -0,21% 18,61 18,95 18,73 18,73 18,75 4.695 25.047.632.500
28/7/2015 18,80 18,79 +0,32% 18,39 18,90 18,71 18,78 18,79 2.597 26.118.863.500
27/7/2015 18,93 18,73 -1,63% 18,64 19,04 18,76 18,71 18,73 4.413 20.344.937.200
24/7/2015 19,23 19,04 -1,30% 18,91 19,28 19,05 19,03 19,04 1.677 23.588.398.500
23/7/2015 19,33 19,29 -1,08% 19,15 19,48 19,28 19,22 19,29 406 23.834.798.700
22/7/2015 19,48 19,50 -0,51% 19,34 19,78 19,49 19,45 19,50 2.506 15.157.002.200
21/7/2015 19,78 19,60 -0,41% 19,47 19,85 19,62 19,53 19,61 7.085 14.787.618.200
20/7/2015 19,71 19,68 -0,20% 19,60 19,82 19,70 19,68 19,72 4.462 17.938.737.400
17/7/2015 19,69 19,72 +0,15% 19,62 19,89 19,70 19,72 19,74 2.723 21.355.254.000
16/7/2015 19,80 19,69 0,00% 19,56 19,89 19,69 19,66 19,70 164 19.260.726.400
15/7/2015 19,53 19,69 +0,41% 19,53 19,70 19,64 19,65 19,69 5.774 18.697.993.700
14/7/2015 19,51 19,61 +0,20% 19,44 19,70 19,57 19,60 19,61 5.515 17.539.188.200
13/7/2015 19,57 19,57 +0,36% 19,53 19,75 19,59 19,57 19,58 6.283 19.847.583.900
10/7/2015 19,30 19,50 +1,88% 19,20 19,61 19,44 19,50 19,52 5.581 30.602.168.300
8/7/2015 19,24 19,14 -0,57% 19,09 19,34 19,19 19,14 19,16 4.371 16.559.843.600
7/7/2015 19,07 19,25 +0,26% 19,03 19,35 19,17 19,25 19,26 343 18.419.666.100
6/7/2015 18,97 19,20 +0,10% 18,95 19,28 19,17 19,16 19,20 2.543 13.401.084.300
3/7/2015 19,01 19,18 +0,52% 18,92 19,20 19,06 19,17 19,18 9.642 5.811.928.800
2/7/2015 19,23 19,08 -0,10% 19,02 19,34 19,11 19,07 19,08 8.301 17.597.953.900
1/7/2015 19,05 19,10 0,00% 19,05 19,27 19,14 19,10 19,13 8.698 19.840.837.000
30/6/2015 19,00 19,10 +0,53% 18,94 19,17 19,09 19,02 19,10 9.667 37.009.378.000
29/6/2015 19,10 19,00 -0,94% 18,91 19,10 18,99 18,99 19,01 2.879 11.126.280.000
26/6/2015 18,89 19,18 +1,27% 18,86 19,24 19,12 19,17 19,18 9.787 18.604.054.400
25/6/2015 18,93 18,94 -0,05% 18,75 18,98 18,88 18,92 18,94 4.367 16.020.473.700
24/6/2015 19,02 18,95 -0,16% 18,89 19,13 18,99 18,95 18,96 2.907 12.186.357.400
23/6/2015 19,10 18,98 +0,05% 18,97 19,20 19,04 18,98 19,00 2.288 12.305.064.400
22/6/2015 18,98 18,97 +0,37% 18,88 19,16 18,98 18,97 19,02 2.060 19.642.295.300
19/6/2015 18,59 18,90 +0,53% 18,59 18,91 18,80 18,84 18,90 6.941 22.458.750.100
18/6/2015 18,74 18,80 +0,59% 18,46 18,93 18,72 18,80 18,84 2.823 20.118.147.800
17/6/2015 18,65 18,69 -0,27% 18,50 18,74 18,62 18,69 18,71 2.765 17.262.105.900
16/6/2015 18,55 18,74 +1,74% 18,47 18,87 18,70 18,74 18,75 8.131 24.353.575.400
15/6/2015 18,53 18,42 -1,39% 18,35 18,56 18,40 18,42 18,46 1.099 16.994.030.000
12/6/2015 18,63 18,68 -0,37% 18,61 18,81 18,66 18,68 18,69 6.594 12.766.572.700
11/6/2015 18,81 18,75 -0,27% 18,67 18,99 18,78 18,75 18,76 494 22.743.875.300
10/6/2015 18,68 18,80 +1,84% 18,51 18,83 18,68 18,72 18,80 2.961 19.152.378.900
9/6/2015 18,45 18,46 -0,38% 18,40 18,56 18,47 18,46 18,48 9.247 28.985.963.500
8/6/2015 18,66 18,53 -0,64% 18,49 18,81 18,62 18,53 18,55 850 24.033.534.300
5/6/2015 18,50 18,65 +1,36% 18,34 18,65 18,54 18,64 18,65 5.744 27.596.900.200
3/6/2015 18,57 18,40 -0,97% 18,09 18,57 18,36 18,37 18,40 3.456 21.602.541.400
2/6/2015 18,58 18,58 +0,27% 18,40 18,62 18,50 18,54 18,58 1.811 21.712.499.500
1/6/2015 18,50 18,53 +0,71% 18,48 18,67 18,56 18,53 18,54 8.281 14.758.743.900
29/5/2015 18,35 18,40 -0,43% 18,22 18,55 18,39 18,40 18,41 858 35.673.123.200
28/5/2015 18,30 18,48 +0,05% 18,15 18,54 18,38 18,47 18,48 8.052 16.350.435.500
27/5/2015 18,45 18,47 -0,38% 18,27 18,57 18,39 18,47 18,48 8.182 16.755.840.500
26/5/2015 18,68 18,54 -1,54% 18,45 18,90 18,58 18,53 18,54 4.559 18.168.085.300
25/5/2015 18,74 18,83 +0,27% 18,59 18,95 18,77 18,81 18,83 9.864 4.794.852.100
22/5/2015 18,88 18,78 0,00% 18,59 18,99 18,77 18,77 18,78 774 22.936.016.700
21/5/2015 18,51 18,78 +0,37% 18,45 18,89 18,73 18,78 18,79 1.644 18.918.264.600
20/5/2015 19,00 18,71 -2,86% 18,66 19,09 18,87 18,71 18,72 2.888 20.327.020.300
19/5/2015 19,38 19,26 -0,52% 19,15 19,43 19,25 19,23 19,26 4.447 15.132.242.400
18/5/2015 19,58 19,36 -1,12% 19,25 19,76 19,37 19,30 19,36 3.629 21.674.364.900
15/5/2015 19,34 19,58 +0,72% 19,34 19,65 19,56 19,58 19,59 7.611 18.311.127.500
14/5/2015 19,55 19,44 +0,10% 19,32 19,67 19,46 19,44 19,45 6.695 13.951.998.000
13/5/2015 19,48 19,42 -0,61% 19,26 19,52 19,37 19,41 19,42 9.228 13.335.808.700
12/5/2015 19,68 19,54 -1,41% 19,44 19,79 19,60 19,52 19,54 7.634 19.723.883.400
11/5/2015 19,75 19,82 -0,15% 19,65 19,88 19,77 19,79 19,83 3.679 10.092.732.800
8/5/2015 19,78 19,85 +1,28% 19,52 19,92 19,73 19,83 19,85 4.721 20.771.045.300
7/5/2015 19,72 19,60 -0,51% 19,46 19,78 19,61 19,59 19,60 4.645 12.829.156.800
6/5/2015 19,75 19,70 +0,46% 19,54 20,29 19,79 19,64 19,70 3.748 38.067.346.700
5/5/2015 19,20 19,61 +1,34% 19,13 19,73 19,47 19,60 19,61 4.478 22.127.018.900
4/5/2015 19,03 19,35 +2,16% 19,00 19,48 19,30 19,35 19,39 1.164 18.880.921.800
30/4/2015 18,75 18,94 +0,58% 18,75 19,00 18,89 18,94 18,95 9.015 17.421.570.600
29/4/2015 18,77 18,83 -0,32% 18,73 18,91 18,82 18,83 18,85 6.993 16.452.256.800
28/4/2015 18,99 18,89 +0,48% 18,61 18,99 18,84 18,88 18,89 9.028 19.092.317.800
27/4/2015 18,99 18,80 -0,53% 18,71 19,05 18,83 18,80 18,81 3.030 23.703.562.600
24/4/2015 19,03 18,90 +0,11% 18,85 19,10 18,96 18,90 18,93 6.264 17.175.471.300
23/4/2015 18,92 18,88 -0,37% 18,71 19,05 18,85 18,88 18,89 2.545 21.570.943.100
22/4/2015 18,97 18,95 +0,26% 18,73 19,00 18,91 18,95 18,96 4.647 19.335.574.000
20/4/2015 19,00 18,90 -0,26% 18,75 19,18 18,90 18,88 18,90 9.051 18.230.088.900
17/4/2015 19,00 18,95 -0,79% 18,94 19,19 19,04 18,95 18,98 2.278 18.264.723.800
16/4/2015 19,04 19,10 0,00% 18,93 19,13 19,02 19,02 19,10 1.100 19.223.007.700
15/4/2015 19,29 19,10 0,00% 19,00 19,36 19,12 19,10 19,12 4.000 21.392.891.100
14/4/2015 19,52 19,10 -1,90% 19,06 19,54 19,22 19,10 19,11 4.253 17.097.121.100
13/4/2015 19,41 19,47 -0,15% 19,41 19,61 19,52 19,47 19,50 5.663 15.117.358.500
10/4/2015 19,29 19,50 +0,78% 19,25 19,59 19,46 19,50 19,53 2.094 20.092.736.900
9/4/2015 19,38 19,35 -0,51% 19,22 19,62 19,39 19,30 19,35 9.481 17.071.812.500
8/4/2015 19,64 19,45 +0,10% 19,30 19,69 19,51 19,41 19,45 3.211 21.133.311.900
7/4/2015 19,39 19,43 +1,04% 19,25 19,60 19,43 19,43 19,44 8.352 20.880.980.500
6/4/2015 18,99 19,23 +1,96% 18,92 19,38 19,22 19,23 19,24 8.479 19.675.442.300
2/4/2015 18,85 18,86 -0,11% 18,69 19,06 18,85 18,86 18,92 2.929 30.438.072.300
1/4/2015 18,65 18,88 +2,33% 18,42 19,00 18,76 18,85 18,88 8.432 36.524.742.000
31/3/2015 18,40 18,45 -1,02% 18,32 18,61 18,48 18,45 18,47 9.638 15.681.488.100
30/3/2015 18,27 18,64 +2,19% 18,27 18,65 18,56 18,62 18,64 3.122 14.027.711.000
27/3/2015 18,08 18,24 +0,77% 18,00 18,37 18,20 18,24 18,26 6.845 16.740.637.000
26/3/2015 18,33 18,10 -1,79% 18,02 18,38 18,13 18,09 18,10 6.697 28.344.197.100
25/3/2015 18,74 18,43 -0,54% 18,38 18,90 18,57 18,43 18,47 3.057 19.407.874.200
24/3/2015 18,85 18,53 -1,44% 18,42 18,89 18,61 18,53 18,55 9.637 14.501.132.100
23/3/2015 18,71 18,80 +0,86% 18,57 18,97 18,78 18,80 18,81 6.493 16.431.326.900
20/3/2015 18,66 18,64 +0,81% 18,57 18,90 18,70 18,64 18,73 7.387 31.109.726.800
19/3/2015 18,39 18,49 +0,16% 18,30 18,60 18,44 18,49 18,50 2.294 13.229.221.300
18/3/2015 18,14 18,46 +1,32% 18,08 18,70 18,43 18,45 18,46 4.277 25.976.017.500
17/3/2015 18,18 18,22 +1,05% 18,03 18,31 18,21 18,22 18,25 176 20.201.657.400
16/3/2015 18,25 18,03 -0,33% 17,96 18,36 18,07 18,03 18,09 9.394 14.062.456.300
13/3/2015 17,59 18,09 +0,17% 17,50 18,19 18,01 18,05 18,10 762 29.178.108.300
12/3/2015 18,30 18,06 -0,28% 17,84 18,37 18,03 18,00 18,06 1.795 20.913.196.600
11/3/2015 17,65 18,11 +2,32% 17,60 18,15 17,94 18,07 18,12 864 17.772.646.400
10/3/2015 18,18 17,70 -3,17% 17,70 18,29 17,97 17,69 17,70 4.153 23.713.667.900
9/3/2015 18,11 18,28 +0,33% 18,02 18,32 18,19 18,24 18,28 8.009 18.820.305.200
6/3/2015 18,37 18,22 -0,55% 18,11 18,44 18,21 18,22 18,23 6.326 13.140.572.500
5/3/2015 18,34 18,32 +0,49% 18,21 18,53 18,38 18,32 18,33 198 21.535.653.500
4/3/2015 18,14 18,23 -1,09% 18,00 18,42 18,23 18,23 18,24 7.602 22.785.856.900
3/3/2015 18,18 18,43 +1,94% 18,05 18,52 18,35 18,40 18,43 338 16.543.596.000
2/3/2015 18,31 18,08 -1,42% 18,03 18,33 18,13 18,07 18,08 7.231 16.018.629.900
27/2/2015 18,31 18,34 +0,22% 18,29 18,88 18,53 18,34 18,35 5.770 35.611.990.100
26/2/2015 18,39 18,30 0,00% 18,08 18,39 18,28 18,29 18,31 3.114 27.534.035.100
25/2/2015 18,44 18,30 -1,29% 18,17 18,44 18,28 18,30 18,32 5.265 17.634.667.900
24/2/2015 18,48 18,54 +0,87% 18,36 18,60 18,50 18,48 18,54 350 17.504.355.800
23/2/2015 18,16 18,38 +0,99% 18,16 18,48 18,36 18,36 18,38 5.724 16.740.048.300
20/2/2015 18,29 18,20 -0,22% 18,05 18,30 18,18 18,20 18,23 1.205 9.782.375.800
19/2/2015 18,16 18,24 -0,05% 18,06 18,36 18,26 18,23 18,24 1.759 8.134.594.900
18/2/2015 18,13 18,25 +1,61% 18,05 18,38 18,23 18,20 18,25 9.215 23.227.311.700
13/2/2015 18,14 17,96 -0,77% 17,81 18,22 17,97 17,95 17,97 9.279 15.912.347.700
12/2/2015 18,09 18,10 +1,46% 17,96 18,19 18,11 18,10 18,11 5.956 17.450.914.800
11/2/2015 17,97 17,84 -0,78% 17,68 18,07 17,87 17,81 17,84 734 21.886.775.100
10/2/2015 18,06 17,98 -0,99% 17,83 18,13 17,98 17,98 18,00 9.155 18.484.843.100
9/2/2015 17,88 18,16 +1,74% 17,75 18,16 18,04 18,15 18,16 7.563 18.284.396.300
6/2/2015 17,59 17,85 +1,42% 17,35 17,92 17,69 17,80 17,85 890 17.637.862.300
5/2/2015 17,34 17,60 +1,56% 17,16 17,68 17,52 17,60 17,61 1.161 18.606.816.100
4/2/2015 17,52 17,33 -0,97% 17,22 17,70 17,39 17,33 17,35 2.335 19.672.987.000
3/2/2015 17,58 17,50 +0,63% 17,38 17,72 17,57 17,49 17,50 2.418 17.437.942.800
2/2/2015 17,52 17,39 -1,36% 17,28 17,63 17,46 17,38 17,39 6.943 16.480.395.200
30/1/2015 17,44 17,63 -0,23% 17,31 17,87 17,59 17,57 17,63 240 32.860.340.300
29/1/2015 17,08 17,67 +3,27% 16,95 17,72 17,41 17,63 17,67 9.807 29.493.706.300
28/1/2015 16,83 17,11 +0,94% 16,78 17,18 17,03 17,11 17,15 1.339 16.470.717.000
27/1/2015 16,87 16,95 -0,41% 16,77 17,03 16,92 16,92 16,95 1.117 16.646.615.500
26/1/2015 16,88 17,02 -0,47% 16,81 17,12 16,98 17,01 17,02 6.212 12.267.792.400
23/1/2015 17,05 17,10 -0,70% 16,99 17,21 17,06 17,05 17,10 6.497 12.287.000.700
22/1/2015 17,20 17,22 +0,70% 16,98 17,40 17,21 17,21 17,22 4.199 22.478.295.700

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.