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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

ABEV3 - AMBEV S/A - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 12,23 12,14 -0,90% 12,02 12,29 12,12 12,14 12,16 18.067 53.333.044.300
5/9/2025 12,20 12,25 +0,74% 12,18 12,38 12,27 12,25 12,27 21.833 20.892.730.700
4/9/2025 11,91 12,16 +2,18% 11,91 12,18 12,12 12,16 12,17 22.094 30.615.133.900
3/9/2025 11,90 11,90 -2,14% 11,75 11,96 11,85 11,90 11,91 38.257 68.509.883.700
2/9/2025 12,23 12,16 -1,14% 12,14 12,33 12,18 12,15 12,19 29.952 22.448.687.200
1/9/2025 12,38 12,30 -0,40% 12,26 12,43 12,32 12,30 12,37 8.206 10.140.599.600
29/8/2025 12,26 12,35 +0,82% 12,26 12,51 12,38 12,33 12,36 24.793 28.106.941.400
28/8/2025 12,24 12,25 +0,82% 12,17 12,33 12,26 12,25 12,26 25.391 31.046.861.400
27/8/2025 12,15 12,15 -0,25% 12,09 12,22 12,14 12,15 12,19 23.974 28.327.049.000
26/8/2025 12,12 12,18 +0,50% 12,10 12,19 12,15 12,16 12,18 36.533 32.856.960.900
25/8/2025 12,25 12,12 -0,74% 12,12 12,26 12,15 12,12 12,14 16.440 12.618.067.100
22/8/2025 12,13 12,21 +1,24% 12,09 12,31 12,22 12,20 12,22 22.890 20.292.428.100
21/8/2025 12,04 12,06 -0,33% 12,02 12,12 12,07 12,05 12,11 16.811 21.182.566.500
20/8/2025 12,05 12,10 +0,25% 11,91 12,15 12,09 12,10 12,11 24.387 26.307.050.300
19/8/2025 12,04 12,07 0,00% 11,95 12,09 12,03 12,05 12,07 20.685 35.219.413.100
18/8/2025 12,04 12,07 +0,25% 11,98 12,21 12,11 12,07 12,13 20.857 22.800.642.500
15/8/2025 12,00 12,04 +0,17% 11,96 12,11 12,02 12,03 12,07 21.744 26.738.797.000
14/8/2025 12,00 12,02 -0,83% 11,97 12,14 12,05 12,01 12,04 19.211 26.258.612.200
13/8/2025 12,23 12,12 -0,90% 11,95 12,23 12,09 12,12 12,13 37.639 51.595.997.800
12/8/2025 12,38 12,23 -0,65% 12,23 12,44 12,34 12,23 12,25 28.559 26.321.324.600
11/8/2025 12,37 12,31 -0,49% 12,25 12,44 12,32 12,31 12,32 19.538 62.325.016.000
8/8/2025 12,55 12,37 -1,36% 12,31 12,57 12,37 12,35 12,38 22.330 29.904.009.000
7/8/2025 12,51 12,54 +0,48% 12,40 12,65 12,56 12,53 12,55 46.348 43.753.318.800
6/8/2025 12,50 12,48 +0,97% 12,38 12,57 12,49 12,47 12,49 32.681 54.792.992.800
5/8/2025 12,47 12,36 -0,40% 12,31 12,51 12,41 12,36 12,41 29.998 42.093.501.800
4/8/2025 12,39 12,41 +0,98% 12,34 12,57 12,44 12,40 12,42 23.100 20.397.973.500
1/8/2025 12,55 12,29 -1,36% 12,22 12,68 12,34 12,29 12,34 25.921 42.283.808.100
31/7/2025 12,33 12,46 -5,25% 12,20 12,61 12,44 12,46 12,47 65.383 144.397.925.500
30/7/2025 13,20 13,15 -0,30% 13,08 13,39 13,17 13,15 13,16 36.341 33.990.713.300
29/7/2025 13,15 13,19 +1,00% 13,02 13,23 13,15 13,18 13,19 32.392 27.555.771.200
28/7/2025 13,47 13,06 -3,04% 13,03 13,49 13,16 13,05 13,06 34.889 74.591.328.100
25/7/2025 13,58 13,47 -0,22% 13,45 13,60 13,51 13,47 13,48 13.413 20.854.480.200
24/7/2025 13,54 13,50 -0,66% 13,41 13,59 13,50 13,49 13,52 12.201 11.203.360.200
23/7/2025 13,41 13,59 +1,42% 13,40 13,66 13,61 13,58 13,60 15.261 20.886.877.500
22/7/2025 13,43 13,40 -0,15% 13,40 13,53 13,44 13,39 13,41 21.976 29.971.411.100
21/7/2025 13,35 13,42 +0,75% 13,26 13,45 13,37 13,41 13,42 16.985 28.554.872.400
18/7/2025 13,33 13,32 -1,04% 13,29 13,49 13,34 13,31 13,33 17.796 31.894.361.400
17/7/2025 13,67 13,46 -1,61% 13,44 13,69 13,51 13,45 13,47 23.872 25.968.336.800
16/7/2025 13,38 13,68 +3,09% 13,31 13,73 13,60 13,68 13,70 27.411 66.526.335.900
15/7/2025 13,37 13,27 -0,15% 13,23 13,52 13,29 13,27 13,28 19.836 36.799.918.900
14/7/2025 13,26 13,29 -0,08% 13,26 13,57 13,37 13,29 13,30 17.010 48.705.636.100
11/7/2025 13,19 13,30 +0,53% 13,08 13,38 13,29 13,30 13,32 16.407 54.311.869.400
10/7/2025 13,22 13,23 -0,60% 13,15 13,38 13,23 13,23 13,25 23.493 35.568.748.000
9/7/2025 13,45 13,31 -0,52% 13,23 13,45 13,33 13,30 13,37 28.935 41.725.178.600
8/7/2025 13,42 13,38 -0,15% 13,27 13,49 13,38 13,37 13,41 27.919 43.922.040.300
7/7/2025 13,51 13,40 -0,89% 13,30 13,54 13,39 13,38 13,40 28.542 31.031.134.500
4/7/2025 13,41 13,52 +0,30% 13,40 13,63 13,55 13,52 13,53 15.684 8.744.214.200
3/7/2025 13,67 13,48 -1,25% 13,48 13,73 13,56 13,47 13,49 24.833 21.291.490.500
2/7/2025 13,49 13,65 +2,02% 13,36 13,78 13,57 13,65 13,69 46.381 63.908.806.200
1/7/2025 13,36 13,38 +0,45% 13,17 13,41 13,33 13,37 13,39 18.191 28.658.791.000
30/6/2025 13,09 13,32 +1,29% 13,04 13,34 13,23 13,30 13,33 28.886 45.706.660.900
27/6/2025 13,22 13,15 -1,28% 13,01 13,22 13,12 13,11 13,16 24.877 35.841.847.400
26/6/2025 13,20 13,32 +1,29% 13,12 13,37 13,28 13,32 13,33 23.614 48.068.564.900
25/6/2025 13,40 13,15 -2,66% 13,10 13,47 13,21 13,14 13,15 32.398 67.270.438.000
24/6/2025 13,58 13,51 -0,37% 13,43 13,65 13,53 13,50 13,55 21.343 36.277.267.700
23/6/2025 13,50 13,56 +0,22% 13,47 13,65 13,55 13,56 13,57 27.057 37.358.606.600
20/6/2025 13,41 13,53 +0,30% 13,37 13,55 13,45 13,51 13,53 20.670 53.101.367.900
18/6/2025 13,38 13,49 +0,15% 13,35 13,55 13,46 13,49 13,50 25.956 50.578.857.000
17/6/2025 13,73 13,47 -1,54% 13,40 13,75 13,48 13,43 13,47 27.741 43.757.413.100
16/6/2025 13,66 13,68 +0,29% 13,59 13,85 13,66 13,66 13,69 24.661 38.244.066.100
13/6/2025 13,68 13,64 -1,16% 13,58 13,79 13,66 13,64 13,68 32.832 38.583.028.300
12/6/2025 13,75 13,80 -0,79% 13,74 13,89 13,79 13,80 13,81 17.683 20.405.701.900
11/6/2025 13,73 13,91 +0,80% 13,63 13,92 13,81 13,90 13,91 19.817 31.563.729.000
10/6/2025 14,07 13,80 -1,15% 13,73 14,10 13,88 13,79 13,80 22.082 32.830.390.400
9/6/2025 13,99 13,96 -0,85% 13,81 14,06 13,94 13,95 13,97 21.940 23.951.952.000
6/6/2025 13,97 14,08 +1,51% 13,82 14,10 14,01 14,07 14,10 24.911 37.797.420.400
5/6/2025 14,10 13,87 -1,49% 13,83 14,11 13,92 13,86 13,88 19.796 28.026.098.800
4/6/2025 14,09 14,08 +0,50% 14,01 14,26 14,07 14,07 14,08 15.874 26.963.721.100
3/6/2025 13,91 14,01 +0,72% 13,83 14,08 14,01 14,00 14,01 24.457 26.580.319.600
2/6/2025 14,04 13,91 -0,86% 13,83 14,09 13,92 13,91 13,92 20.398 20.950.809.600
30/5/2025 14,12 14,03 -0,21% 13,90 14,12 13,99 14,01 14,04 18.312 53.487.690.600
29/5/2025 14,04 14,06 -0,28% 14,01 14,17 14,08 14,05 14,10 15.461 17.646.925.400
28/5/2025 14,21 14,10 -0,70% 14,09 14,22 14,13 14,10 14,14 18.646 18.169.756.900
27/5/2025 14,46 14,20 -0,42% 14,17 14,46 14,24 14,19 14,20 19.283 22.175.148.300
26/5/2025 14,25 14,26 +0,14% 14,10 14,28 14,19 14,24 14,26 9.461 9.140.083.700
23/5/2025 14,00 14,24 +0,99% 13,97 14,30 14,18 14,24 14,26 18.176 22.819.988.000
22/5/2025 14,16 14,10 -0,42% 14,10 14,27 14,16 14,10 14,14 22.913 25.584.335.800
21/5/2025 14,17 14,16 -0,91% 14,03 14,33 14,18 14,16 14,17 20.244 23.369.029.700
20/5/2025 14,32 14,29 -0,21% 14,22 14,37 14,28 14,29 14,37 22.455 25.071.697.200
19/5/2025 14,37 14,32 -0,49% 14,32 14,53 14,40 14,31 14,36 12.453 20.464.101.100
16/5/2025 14,27 14,39 -0,14% 14,20 14,40 14,31 14,37 14,40 25.403 37.307.675.100
15/5/2025 14,23 14,41 +1,26% 14,20 14,44 14,34 14,41 14,42 26.920 27.355.111.700
14/5/2025 14,19 14,23 -0,14% 14,19 14,43 14,26 14,22 14,23 37.344 53.105.780.200
13/5/2025 14,35 14,25 -0,28% 14,13 14,38 14,22 14,23 14,25 20.041 29.337.838.400
12/5/2025 14,26 14,29 +0,07% 14,08 14,33 14,21 14,28 14,30 23.989 27.804.257.500
9/5/2025 14,29 14,28 -0,63% 14,20 14,41 14,31 14,26 14,28 25.640 33.546.473.700
8/5/2025 14,77 14,37 +0,70% 14,29 15,03 14,60 14,35 14,37 41.449 66.344.453.600
7/5/2025 14,31 14,27 +0,42% 14,06 14,34 14,23 14,26 14,28 30.106 33.312.294.300
6/5/2025 14,00 14,21 +1,07% 14,00 14,25 14,17 14,19 14,22 17.514 30.864.529.500
5/5/2025 14,12 14,06 -0,42% 14,03 14,25 14,07 14,05 14,08 17.887 41.045.396.200
2/5/2025 14,41 14,12 -2,69% 14,12 14,51 14,27 14,12 14,15 20.675 50.625.348.300
29/4/2025 14,22 14,51 +1,47% 14,18 14,60 14,47 14,50 14,51 33.918 86.275.195.700
28/4/2025 14,11 14,30 +1,49% 14,05 14,34 14,21 14,28 14,30 36.471 40.271.707.600
25/4/2025 14,07 14,09 -0,42% 13,95 14,23 14,08 14,06 14,09 25.732 34.005.448.000
24/4/2025 14,08 14,15 +0,71% 13,98 14,19 14,08 14,13 14,15 33.993 53.734.232.500
23/4/2025 14,16 14,05 +0,21% 13,98 14,30 14,13 14,04 14,06 34.672 50.469.584.200
22/4/2025 13,85 14,02 +0,14% 13,74 14,20 14,04 14,02 14,08 26.982 39.364.208.800
17/4/2025 13,90 14,00 +0,79% 13,79 14,10 13,97 13,99 14,00 44.233 78.366.405.100
16/4/2025 13,59 13,89 +1,68% 13,57 14,08 13,89 13,89 13,90 63.423 84.048.982.800
15/4/2025 13,68 13,66 -0,15% 13,62 13,86 13,73 13,65 13,68 19.229 31.260.173.400
14/4/2025 13,65 13,68 +1,48% 13,53 13,74 13,66 13,68 13,71 20.747 32.096.903.900
11/4/2025 13,73 13,48 -0,88% 13,44 13,73 13,51 13,48 13,50 30.219 48.146.616.000
10/4/2025 13,67 13,60 -0,51% 13,52 13,74 13,60 13,60 13,62 27.835 29.586.722.500
9/4/2025 13,19 13,67 +3,25% 13,15 13,88 13,60 13,66 13,67 54.686 70.634.904.300
8/4/2025 13,16 13,24 +0,46% 13,15 13,48 13,27 13,24 13,25 24.544 52.846.619.900
7/4/2025 13,29 13,18 -3,87% 12,99 13,60 13,23 13,18 13,24 49.127 66.241.579.500
4/4/2025 13,73 13,71 -1,01% 13,56 13,90 13,80 13,70 13,71 34.853 82.195.564.700
3/4/2025 13,64 13,85 +1,32% 13,61 14,14 13,91 13,85 13,91 31.178 62.494.291.000
2/4/2025 13,60 13,67 +0,44% 13,45 13,69 13,59 13,67 13,68 27.131 48.666.753.500
1/4/2025 13,40 13,61 +0,81% 13,33 13,65 13,54 13,56 13,61 35.353 42.426.454.300
31/3/2025 13,32 13,50 +0,52% 13,31 13,72 13,56 13,50 13,52 64.032 56.248.590.000
28/3/2025 13,36 13,43 -0,22% 13,25 13,43 13,34 13,43 13,44 28.048 50.411.299.300
27/3/2025 13,40 13,46 +0,60% 13,32 13,48 13,40 13,45 13,46 32.556 27.725.644.000
26/3/2025 13,53 13,38 -1,62% 13,22 13,53 13,34 13,38 13,40 53.337 38.737.621.700
25/3/2025 13,49 13,60 +0,44% 13,36 13,66 13,53 13,57 13,61 22.753 28.003.736.200
24/3/2025 13,76 13,54 -1,38% 13,48 13,79 13,56 13,53 13,55 24.200 28.650.770.200
21/3/2025 13,63 13,73 +0,96% 13,58 13,75 13,70 13,72 13,73 24.612 39.610.267.900
20/3/2025 13,68 13,60 -0,58% 13,45 13,69 13,56 13,60 13,61 26.607 25.323.448.000
19/3/2025 13,55 13,68 +0,96% 13,49 13,77 13,65 13,67 13,68 43.387 48.571.289.400
18/3/2025 13,50 13,55 -0,15% 13,26 13,63 13,47 13,53 13,55 34.981 42.205.433.400
17/3/2025 13,44 13,57 -0,51% 13,41 13,69 13,56 13,56 13,57 31.094 67.404.050.400
14/3/2025 13,38 13,64 +2,33% 13,38 13,64 13,51 13,60 13,64 38.242 56.429.992.400
13/3/2025 13,08 13,33 +2,30% 12,94 13,33 13,20 13,32 13,33 27.435 46.632.081.600
12/3/2025 12,90 13,03 +1,32% 12,87 13,11 13,00 13,02 13,03 32.063 49.696.135.100
11/3/2025 13,08 12,86 -1,98% 12,74 13,16 12,87 12,85 12,87 31.397 42.053.928.700
10/3/2025 13,00 13,12 +0,15% 12,98 13,26 13,16 13,11 13,13 21.412 36.478.168.700
7/3/2025 12,78 13,10 +1,95% 12,72 13,12 12,96 13,01 13,10 38.478 39.155.121.700
6/3/2025 12,77 12,85 +0,55% 12,70 13,04 12,83 12,81 12,85 44.158 52.001.290.700
5/3/2025 12,50 12,78 +4,58% 12,42 12,93 12,68 12,78 12,79 39.465 68.631.891.100
28/2/2025 12,31 12,22 -0,81% 12,10 12,49 12,23 12,21 12,22 56.362 97.626.877.500
27/2/2025 11,67 12,32 +5,30% 11,66 12,49 12,26 12,31 12,33 56.605 81.162.596.200
26/2/2025 11,73 11,70 +5,50% 11,45 11,84 11,66 11,70 11,72 58.137 92.894.628.200
25/2/2025 11,03 11,09 +0,54% 11,02 11,14 11,08 11,08 11,09 30.742 26.997.530.400
24/2/2025 11,17 11,03 -0,81% 10,98 11,17 11,03 11,01 11,03 29.072 31.958.415.000
21/2/2025 11,02 11,12 +0,72% 11,01 11,17 11,10 11,11 11,13 31.324 38.040.328.000
20/2/2025 10,93 11,04 +0,64% 10,90 11,08 11,01 11,03 11,04 19.839 26.874.735.000
19/2/2025 11,00 10,97 -1,08% 10,93 11,04 10,97 10,97 10,99 29.255 18.492.510.400
18/2/2025 11,14 11,09 -0,09% 11,04 11,17 11,09 11,08 11,09 19.565 20.839.148.200
17/2/2025 11,17 11,10 -0,27% 11,07 11,23 11,15 11,10 11,18 13.254 10.665.069.300
14/2/2025 11,05 11,13 +1,37% 11,00 11,19 11,11 11,11 11,13 31.346 37.880.750.000
13/2/2025 10,87 10,98 +0,55% 10,84 10,99 10,93 10,97 10,98 18.669 23.054.112.700
12/2/2025 10,83 10,92 -0,36% 10,80 11,04 10,92 10,91 10,93 41.354 43.058.550.700
11/2/2025 11,03 10,96 -0,09% 10,78 11,03 10,93 10,95 10,97 28.016 39.134.830.900
10/2/2025 10,94 10,97 +1,11% 10,90 11,23 11,07 10,97 11,00 28.847 55.973.625.500
7/2/2025 10,86 10,85 -0,09% 10,80 10,92 10,85 10,84 10,86 26.502 36.367.983.600
6/2/2025 10,80 10,86 +0,37% 10,73 10,90 10,85 10,84 10,87 12.477 26.285.963.800
5/2/2025 10,94 10,82 -0,73% 10,72 10,94 10,77 10,81 10,82 32.766 48.133.540.100
4/2/2025 11,00 10,90 -1,18% 10,82 11,00 10,88 10,86 10,90 27.015 25.185.650.600
3/2/2025 11,15 11,03 -0,63% 10,96 11,22 11,04 11,02 11,03 28.578 32.600.972.800
31/1/2025 11,14 11,10 -0,09% 11,10 11,24 11,15 11,10 11,14 27.545 30.065.634.000
30/1/2025 10,99 11,11 +1,28% 10,96 11,14 11,06 11,10 11,13 21.587 24.722.019.200
29/1/2025 11,18 10,97 -1,26% 10,91 11,20 10,99 10,97 10,98 28.425 28.801.037.000
28/1/2025 11,05 11,11 -0,09% 11,02 11,21 11,10 11,09 11,11 22.245 43.336.024.500
27/1/2025 10,87 11,12 +2,30% 10,84 11,12 11,02 11,10 11,12 29.704 38.467.693.400
24/1/2025 11,05 10,87 -1,63% 10,87 11,13 10,94 10,87 10,90 22.925 48.710.380.500
23/1/2025 11,02 11,05 +0,27% 10,98 11,16 11,04 11,05 11,09 18.579 39.451.546.200
22/1/2025 11,18 11,02 -2,04% 10,94 11,22 11,02 11,02 11,03 34.302 49.602.142.500
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
21/1/2015 16,95 17,10 +1,30% 16,84 17,20 17,06 17,09 17,10 1.629 15.869.746.400
20/1/2015 16,78 16,88 +1,44% 16,69 16,95 16,85 16,86 16,88 5.085 11.890.910.800
19/1/2015 16,81 16,64 -1,54% 16,54 16,90 16,71 16,64 16,65 1.526 10.288.137.600
16/1/2015 16,74 16,90 +1,32% 16,69 17,00 16,90 16,88 16,90 3.295 15.372.639.500
15/1/2015 16,69 16,68 +0,06% 16,61 16,99 16,74 16,68 16,71 7.436 20.958.928.300
14/1/2015 16,53 16,67 -0,30% 16,53 16,79 16,65 16,67 16,70 7.583 15.382.148.200
13/1/2015 16,70 16,72 -0,36% 16,66 16,99 16,81 16,72 16,73 1.358 32.047.053.900
12/1/2015 16,55 16,78 +1,88% 16,41 16,82 16,67 16,77 16,78 2.616 18.607.190.900
9/1/2015 16,47 16,47 -0,06% 16,30 16,65 16,50 16,47 16,49 2.063 17.997.172.900
8/1/2015 16,43 16,48 -0,18% 16,26 16,68 16,49 16,48 16,49 5.673 14.764.619.400
7/1/2015 16,34 16,51 +2,48% 16,14 16,72 16,49 16,51 16,53 1.283 32.673.643.400
6/1/2015 15,73 16,11 +2,87% 15,56 16,22 16,01 16,11 16,12 2.147 29.638.958.800
5/1/2015 15,91 15,66 -2,19% 15,54 15,97 15,64 15,66 15,69 5.897 21.337.300.100
2/1/2015 16,14 16,01 -2,08% 15,77 16,56 16,08 15,91 16,01 1.543 30.734.197.200
30/12/2014 16,45 16,35 -0,12% 16,28 16,58 16,40 16,35 16,42 4.299 15.393.422.800
29/12/2014 16,21 16,37 +0,92% 16,14 16,58 16,40 16,37 16,38 3.394 8.362.221.100
26/12/2014 16,30 16,22 -0,92% 16,20 16,49 16,29 16,22 16,26 8.492 6.615.852.600
23/12/2014 16,25 16,37 +0,12% 16,13 16,40 16,29 16,32 16,37 5.487 9.423.093.200
22/12/2014 16,00 16,35 +2,51% 15,89 16,35 16,17 16,26 16,35 664 10.870.764.800
19/12/2014 16,04 15,95 +0,82% 15,81 16,06 15,93 15,95 15,98 3.334 15.890.037.100
18/12/2014 15,89 15,82 0,00% 15,70 16,07 15,89 15,73 15,82 1.984 16.506.381.200
17/12/2014 15,60 15,82 +2,39% 15,40 15,99 15,78 15,82 15,83 436 37.934.529.100
16/12/2014 15,22 15,45 +0,13% 15,20 15,99 15,51 15,44 15,49 7.796 24.901.863.100
15/12/2014 15,62 15,43 -0,45% 15,00 15,80 15,42 15,43 15,45 6.090 22.937.996.200
12/12/2014 15,80 15,50 -3,06% 15,50 15,94 15,61 15,49 15,53 7.413 20.948.917.600
11/12/2014 15,82 15,99 +1,20% 15,59 16,03 15,89 15,95 16,00 6.207 24.546.807.500
10/12/2014 15,67 15,80 +0,77% 15,57 15,88 15,75 15,80 15,81 4.991 12.457.406.100
9/12/2014 15,70 15,68 -0,44% 15,32 15,82 15,55 15,67 15,68 1.457 19.324.322.900
8/12/2014 15,99 15,75 -1,56% 15,65 16,01 15,75 15,75 15,76 9.757 18.825.386.500
5/12/2014 15,80 16,00 +1,85% 15,65 16,03 15,87 15,97 16,00 1.109 14.491.304.800
4/12/2014 15,85 15,71 -0,32% 15,48 15,92 15,66 15,70 15,73 8.292 15.031.775.100
3/12/2014 15,81 15,76 +0,38% 15,67 15,98 15,78 15,74 15,76 8.024 11.682.406.400
2/12/2014 16,10 15,70 -1,94% 15,63 16,16 15,83 15,70 15,74 66 27.506.190.000
1/12/2014 16,58 16,01 -4,99% 15,98 16,77 16,15 16,01 16,02 7.150 28.769.524.900
28/11/2014 16,67 16,85 +1,75% 16,59 16,94 16,82 16,85 16,87 9.412 16.207.619.100
27/11/2014 16,57 16,56 -0,48% 16,48 16,92 16,71 16,56 16,57 6.509 9.331.732.200
26/11/2014 17,00 16,64 -1,13% 16,54 17,05 16,62 16,63 16,64 2.033 15.731.121.100
25/11/2014 16,90 16,83 -0,24% 16,70 17,04 16,84 16,80 16,83 3.278 27.648.036.700
24/11/2014 17,28 16,87 -1,52% 16,78 17,45 17,04 16,86 16,87 6.594 21.982.908.600
21/11/2014 16,49 17,13 +3,57% 16,49 17,26 16,88 17,12 17,13 1.313 37.543.654.700
19/11/2014 16,16 16,54 +2,22% 16,13 16,55 16,44 16,50 16,54 4.330 24.603.025.500
18/11/2014 16,03 16,18 +1,95% 15,91 16,18 16,08 16,10 16,18 548 14.537.408.600
17/11/2014 15,74 15,87 +0,32% 15,70 16,12 15,89 15,87 15,88 79 10.512.412.500
14/11/2014 15,89 15,82 -1,13% 15,75 16,13 15,84 15,82 15,83 9.967 23.084.293.000
13/11/2014 16,32 16,00 -2,26% 16,00 16,52 16,26 16,00 16,01 776 17.129.532.800
12/11/2014 15,94 16,37 +2,31% 15,81 16,47 16,24 16,37 16,38 448 21.620.222.900
11/11/2014 16,15 16,00 -1,96% 15,84 16,21 15,96 15,98 16,00 2.188 14.740.982.300
10/11/2014 16,54 16,32 -0,73% 16,32 16,55 16,39 16,32 16,33 2.331 12.709.003.700
7/11/2014 16,27 16,44 +0,92% 16,16 16,59 16,43 16,43 16,44 241 17.080.535.800
6/11/2014 16,17 16,29 -0,37% 16,08 16,33 16,20 16,28 16,29 846 25.090.849.700
5/11/2014 16,16 16,35 0,00% 16,15 16,45 16,34 16,35 16,37 7.547 18.896.233.600
4/11/2014 16,30 16,35 +0,93% 15,95 16,36 16,19 16,35 16,36 3.527 17.845.592.900
3/11/2014 16,20 16,20 -1,22% 15,94 16,27 16,10 16,19 16,20 4.868 21.864.518.300
31/10/2014 15,60 16,40 +4,39% 15,26 16,40 15,92 16,36 16,40 3.368 41.649.317.500
30/10/2014 15,69 15,71 +0,51% 15,51 15,79 15,64 15,67 15,71 2.817 19.559.303.600
29/10/2014 15,49 15,63 +0,06% 15,47 15,84 15,69 15,63 15,64 6.011 21.089.783.100
28/10/2014 15,56 15,62 -0,19% 15,38 15,81 15,57 15,61 15,62 979 24.475.123.500
27/10/2014 15,02 15,65 -0,38% 14,95 15,66 15,42 15,64 15,65 5.688 71.740.660.000
24/10/2014 15,25 15,71 +3,36% 14,99 15,83 15,55 15,55 15,71 4.879 40.820.176.300
23/10/2014 15,38 15,20 -2,12% 15,01 15,48 15,15 15,17 15,22 5.971 48.202.086.600
22/10/2014 15,59 15,53 -0,38% 15,42 15,84 15,59 15,53 15,54 5.051 21.437.365.800
21/10/2014 15,80 15,59 -2,01% 15,39 15,96 15,64 15,59 15,60 1.148 33.594.273.400
20/10/2014 15,98 15,91 -1,00% 15,76 16,18 15,93 15,89 15,96 2.162 18.106.017.700
17/10/2014 15,88 16,07 +3,34% 15,58 16,22 15,97 16,04 16,07 4.173 22.800.359.500
16/10/2014 15,50 15,55 -1,40% 15,50 15,96 15,69 15,55 15,60 4.983 22.054.692.500
15/10/2014 15,89 15,77 -2,23% 15,60 16,06 15,77 15,77 15,78 6.793 26.538.221.800
14/10/2014 15,99 16,13 +0,37% 15,96 16,30 16,14 16,12 16,17 5.922 13.669.211.400
13/10/2014 16,18 16,07 +2,29% 15,88 16,33 16,07 16,05 16,07 6.265 20.108.664.600
10/10/2014 15,92 15,71 -2,42% 15,71 16,22 15,91 15,71 15,81 4.165 17.815.882.000
9/10/2014 16,40 16,10 -0,25% 16,05 16,48 16,18 16,10 16,15 6.758 19.442.729.800
8/10/2014 16,60 16,14 -1,82% 16,02 16,66 16,25 16,14 16,19 9.685 25.353.146.800
7/10/2014 16,77 16,44 -1,08% 16,37 16,80 16,52 16,43 16,44 3.102 24.268.222.100
6/10/2014 16,62 16,62 +2,59% 16,38 16,93 16,60 16,55 16,62 8.058 43.944.999.500
3/10/2014 15,96 16,20 +1,44% 15,69 16,28 16,06 16,19 16,20 7.446 18.528.335.900
2/10/2014 15,55 15,97 +2,37% 15,30 15,99 15,66 15,95 15,97 5.370 23.458.147.300
1/10/2014 15,85 15,60 -2,74% 15,40 16,02 15,64 15,60 15,64 3.676 30.270.877.800
30/9/2014 16,05 16,04 -0,74% 15,93 16,23 16,08 16,04 16,05 3.729 18.495.788.400
29/9/2014 16,11 16,16 -1,52% 15,81 16,21 16,05 16,15 16,16 4.835 28.050.782.000
26/9/2014 16,40 16,41 +0,31% 16,24 16,56 16,42 16,40 16,41 226 12.625.602.600
25/9/2014 16,35 16,36 -0,85% 16,17 16,48 16,34 16,36 16,39 349 17.586.636.000
24/9/2014 16,41 16,50 +0,67% 16,13 16,54 16,38 16,49 16,50 5.357 16.331.294.900
23/9/2014 16,21 16,39 -0,30% 16,18 16,45 16,34 16,38 16,39 296 15.423.686.000
22/9/2014 16,18 16,44 +0,24% 16,16 16,48 16,33 16,33 16,44 2.388 19.908.040.800
19/9/2014 16,20 16,40 +1,36% 16,12 16,53 16,37 16,40 16,44 5.588 23.926.108.700
18/9/2014 15,96 16,18 +1,44% 15,81 16,45 16,18 16,10 16,18 9.451 31.925.967.900
17/9/2014 16,35 15,95 -1,73% 15,91 16,41 16,20 15,95 15,99 14 22.013.522.800
16/9/2014 16,05 16,23 +1,12% 16,00 16,52 16,32 16,23 16,29 5.543 26.841.556.700
15/9/2014 15,54 16,05 +3,75% 15,52 16,05 15,84 16,04 16,05 6.872 17.052.754.600
12/9/2014 15,60 15,47 -2,09% 15,47 16,00 15,69 15,47 15,49 614 25.765.245.100
11/9/2014 16,00 15,80 -0,82% 15,80 16,13 15,95 15,79 15,80 7.303 14.814.332.800
10/9/2014 15,58 15,93 +1,46% 15,53 15,93 15,76 15,90 15,93 7.331 17.110.287.200
9/9/2014 15,62 15,70 -0,38% 15,57 15,78 15,69 15,69 15,71 6.890 21.712.917.200
8/9/2014 16,20 15,76 -1,50% 15,74 16,23 15,92 15,76 15,78 6.745 17.931.605.300
5/9/2014 16,30 16,00 -2,14% 16,00 16,38 16,06 16,00 16,02 2.417 11.427.245.000
4/9/2014 16,16 16,35 +0,74% 16,05 16,35 16,28 16,31 16,35 4.638 16.306.038.700
3/9/2014 15,97 16,23 +1,63% 15,97 16,29 16,14 16,22 16,23 7.024 15.585.603.900
2/9/2014 16,05 15,97 +0,06% 15,84 16,15 15,95 15,94 15,97 270 18.824.195.200
1/9/2014 16,42 15,96 -2,09% 15,94 16,49 16,18 15,96 15,97 7.143 13.564.961.600
29/8/2014 16,50 16,30 -0,18% 16,23 16,50 16,30 16,29 16,30 2.750 35.101.934.400
28/8/2014 16,45 16,33 -1,33% 16,27 16,64 16,37 16,31 16,33 2.658 19.286.602.800
27/8/2014 16,66 16,55 0,00% 16,45 16,66 16,56 16,55 16,59 1.957 21.944.485.600
26/8/2014 16,67 16,55 -0,42% 16,40 16,79 16,53 16,55 16,56 9.458 15.029.168.700
25/8/2014 16,39 16,62 +2,28% 16,31 16,71 16,55 16,62 16,63 767 16.184.799.800
22/8/2014 16,22 16,25 -0,37% 16,12 16,35 16,22 16,25 16,26 3.744 17.286.662.700
21/8/2014 16,35 16,31 -0,43% 16,10 16,44 16,23 16,29 16,32 6.989 16.906.629.600
20/8/2014 16,23 16,38 +0,49% 16,21 16,45 16,36 16,38 16,39 5.298 13.270.732.700
19/8/2014 16,19 16,30 +0,99% 16,07 16,35 16,20 16,30 16,33 4.069 32.546.363.000
18/8/2014 15,99 16,14 +1,51% 15,91 16,15 16,07 16,14 16,15 3.793 24.914.607.000
15/8/2014 15,81 15,90 +1,15% 15,62 15,94 15,82 15,86 15,92 9.107 15.397.296.800
14/8/2014 15,59 15,72 +0,19% 15,54 15,72 15,65 15,68 15,72 8.252 11.357.085.200
13/8/2014 15,83 15,69 -0,88% 15,43 15,93 15,66 15,60 15,69 6.462 23.650.361.400
12/8/2014 15,77 15,83 -0,25% 15,70 15,94 15,81 15,81 15,83 7.590 9.767.027.700
11/8/2014 15,81 15,87 +1,08% 15,69 15,92 15,83 15,86 15,87 1.552 14.251.984.700
8/8/2014 15,47 15,70 +0,96% 15,45 15,70 15,62 15,66 15,70 2.828 21.918.099.900
7/8/2014 15,55 15,55 +0,58% 15,50 15,69 15,58 15,55 15,58 6.077 15.377.872.300
6/8/2014 15,34 15,46 +0,85% 15,01 15,59 15,25 15,46 15,52 6.756 38.611.093.800
5/8/2014 15,62 15,33 -2,17% 15,27 15,65 15,43 15,33 15,34 3.838 18.140.894.100
4/8/2014 15,68 15,67 +0,06% 15,42 15,73 15,55 15,65 15,67 5.457 17.455.365.400
1/8/2014 15,69 15,66 -0,06% 15,55 15,77 15,63 15,63 15,66 5.998 16.282.203.500
31/7/2014 16,05 15,67 -4,45% 15,62 16,12 15,80 15,67 15,68 8.710 31.856.649.800
30/7/2014 16,50 16,40 0,00% 16,37 16,54 16,44 16,39 16,40 3.357 11.842.805.900
29/7/2014 16,30 16,40 -0,36% 16,22 16,58 16,40 16,39 16,40 3.328 8.928.413.800
28/7/2014 16,64 16,46 -0,84% 16,46 16,72 16,54 16,46 16,49 7.160 14.231.755.500
25/7/2014 16,74 16,60 -0,72% 16,57 16,79 16,63 16,58 16,60 1.195 21.151.591.100
24/7/2014 16,55 16,72 +1,52% 16,51 16,76 16,65 16,72 16,73 1.626 9.324.534.700
23/7/2014 16,50 16,47 -1,20% 16,39 16,68 16,53 16,47 16,49 5.559 12.468.289.900
22/7/2014 16,82 16,67 -0,83% 16,56 16,82 16,64 16,65 16,67 2.236 14.280.214.600
21/7/2014 16,59 16,81 +1,08% 16,51 16,88 16,75 16,80 16,81 7.632 16.325.941.900
18/7/2014 16,30 16,63 +2,65% 16,26 16,63 16,50 16,52 16,63 5.667 32.263.689.000
17/7/2014 15,99 16,20 +1,12% 15,94 16,33 16,19 16,19 16,20 5.084 18.600.815.900
16/7/2014 15,75 16,02 +1,97% 15,70 16,06 15,96 16,02 16,04 7.808 19.448.237.700
15/7/2014 15,63 15,71 +0,71% 15,52 15,71 15,62 15,67 15,71 3.289 23.385.452.900
14/7/2014 15,86 15,60 -0,64% 15,50 15,87 15,58 15,60 15,61 3.617 25.585.142.900
11/7/2014 15,65 15,70 +0,19% 15,62 15,75 15,68 15,70 15,71 7.196 15.843.381.900
10/7/2014 16,04 15,67 -2,49% 15,65 16,23 15,78 15,66 15,67 7.868 47.522.761.700
8/7/2014 16,08 16,07 -0,12% 15,92 16,12 16,01 16,05 16,07 2.389 8.449.528.700
7/7/2014 16,25 16,09 -1,41% 16,02 16,25 16,08 16,07 16,09 8.576 11.628.200.800
4/7/2014 16,26 16,32 +0,12% 16,07 16,36 16,23 16,32 16,34 4.658 4.581.089.800
3/7/2014 15,86 16,30 +1,88% 15,83 16,30 16,08 16,22 16,31 3.503 15.598.596.300
2/7/2014 15,99 16,00 -0,19% 15,82 16,00 15,93 16,00 16,01 4.335 14.820.731.600
1/7/2014 15,78 16,03 +1,71% 15,71 16,03 15,87 15,91 16,03 9.451 12.562.915.600
30/6/2014 15,52 15,76 +1,42% 15,50 15,76 15,63 15,65 15,76 3.598 16.132.577.200
27/6/2014 15,64 15,54 -0,89% 15,50 15,72 15,56 15,53 15,54 4.549 9.633.496.800
26/6/2014 15,62 15,68 +1,10% 15,51 15,75 15,66 15,65 15,68 2.909 13.264.017.500
25/6/2014 15,60 15,51 -0,45% 15,51 15,75 15,61 15,51 15,54 2.356 14.546.336.400
24/6/2014 15,66 15,58 -0,45% 15,57 15,72 15,60 15,58 15,59 5.869 18.877.489.900
23/6/2014 15,96 15,65 -2,19% 15,64 16,04 15,74 15,64 15,66 1.607 10.302.554.500
20/6/2014 15,94 16,00 +0,25% 15,84 16,00 15,94 15,96 16,00 3.001 11.167.870.600
18/6/2014 15,63 15,96 +2,64% 15,61 15,96 15,80 15,95 15,96 6.433 15.729.803.800
17/6/2014 15,68 15,55 -0,64% 15,44 15,73 15,53 15,52 15,55 2.268 8.670.181.000
16/6/2014 15,91 15,65 -1,26% 15,65 16,00 15,75 15,65 15,68 2.187 19.163.342.000
13/6/2014 16,10 15,85 -1,43% 15,78 16,18 15,90 15,84 15,85 2.688 16.311.009.900
11/6/2014 16,43 16,08 -1,53% 15,99 16,50 16,13 16,06 16,08 4.432 26.076.203.700
10/6/2014 16,23 16,33 -0,43% 16,17 16,40 16,27 16,31 16,33 2.962 22.680.513.400
9/6/2014 16,29 16,40 +0,61% 16,22 16,45 16,34 16,40 16,41 4.877 21.111.817.300
6/6/2014 16,32 16,30 +1,37% 16,18 16,39 16,26 16,30 16,31 7.712 21.726.285.800
5/6/2014 16,23 16,08 -0,80% 15,95 16,33 16,12 16,06 16,08 4.152 12.696.149.400
4/6/2014 16,29 16,21 -0,86% 16,08 16,33 16,17 16,17 16,21 3.687 13.082.608.800
3/6/2014 16,29 16,35 +0,31% 16,20 16,42 16,30 16,31 16,35 1.051 18.533.757.100
2/6/2014 15,93 16,30 +2,77% 15,90 16,32 16,16 16,24 16,30 5.904 18.793.547.400
30/5/2014 16,06 15,86 -1,80% 15,86 16,22 15,94 15,86 15,89 6.877 22.605.152.800
29/5/2014 16,20 16,15 0,00% 16,03 16,23 16,12 16,14 16,15 2.129 8.511.947.700
28/5/2014 16,19 16,15 +0,19% 16,00 16,25 16,17 16,15 16,19 5.784 13.509.267.600
27/5/2014 16,68 16,12 -3,18% 16,05 16,68 16,21 16,11 16,12 7.161 18.418.987.800
26/5/2014 16,65 16,65 +0,42% 16,47 16,67 16,56 16,62 16,65 7.962 5.860.261.700
23/5/2014 16,66 16,58 -0,78% 16,54 16,68 16,59 16,58 16,60 8.552 6.410.479.400
22/5/2014 16,44 16,71 +1,27% 16,44 16,71 16,66 16,70 16,71 3.351 12.846.344.000
21/5/2014 16,34 16,50 +1,23% 16,25 16,53 16,44 16,46 16,50 8.832 17.997.876.500
20/5/2014 16,42 16,30 -1,15% 16,25 16,70 16,45 16,30 16,31 9.142 17.095.661.500
19/5/2014 16,58 16,49 -0,36% 16,30 16,58 16,40 16,43 16,49 1.827 12.731.354.000
16/5/2014 16,54 16,55 +0,30% 16,33 16,67 16,47 16,54 16,55 8.789 13.358.227.300
15/5/2014 16,60 16,50 -1,20% 16,39 16,65 16,45 16,46 16,50 2.025 8.312.088.400
14/5/2014 16,67 16,70 +0,60% 16,58 16,80 16,68 16,65 16,70 335 12.568.797.700
13/5/2014 16,66 16,60 -0,48% 16,46 17,03 16,69 16,60 16,62 1.666 28.136.082.300
12/5/2014 16,62 16,68 +0,91% 16,52 16,71 16,65 16,65 16,68 1.293 12.153.859.100
9/5/2014 16,30 16,53 +1,41% 16,20 16,58 16,43 16,51 16,53 9.350 18.333.311.200
8/5/2014 16,32 16,30 0,00% 16,22 16,47 16,31 16,29 16,30 9.473 14.265.167.900
7/5/2014 16,60 16,30 -2,10% 16,13 16,62 16,26 16,30 16,31 9.100 22.652.551.900
6/5/2014 16,52 16,65 +0,91% 16,29 16,72 16,57 16,65 16,66 8.671 25.179.728.400
5/5/2014 16,12 16,50 +3,06% 16,02 16,59 16,38 16,50 16,53 7.085 25.971.803.200
2/5/2014 16,20 16,01 -1,78% 15,95 16,38 16,09 16,01 16,03 6.324 55.257.598.500
30/4/2014 16,60 16,30 -5,01% 16,18 16,70 16,32 16,29 16,30 9.496 64.009.351.600
29/4/2014 17,40 17,16 -0,46% 17,12 17,45 17,21 17,15 17,18 4.706 17.302.338.600
28/4/2014 17,18 17,24 -0,17% 17,15 17,37 17,25 17,24 17,27 7.886 14.571.729.300
25/4/2014 17,37 17,27 -0,75% 17,11 17,44 17,24 17,26 17,30 7.705 13.129.995.600
24/4/2014 17,69 17,40 -1,30% 17,21 17,70 17,39 17,39 17,41 326 15.113.166.900
23/4/2014 17,79 17,63 -1,18% 17,52 17,79 17,61 17,62 17,63 7.183 11.122.887.600
22/4/2014 17,34 17,84 +2,59% 17,33 17,84 17,70 17,84 17,85 5.513 19.331.726.200
17/4/2014 17,48 17,39 -0,57% 17,30 17,56 17,41 17,39 17,40 6.858 18.640.229.900
16/4/2014 17,34 17,49 +0,87% 17,20 17,49 17,37 17,47 17,50 2.186 21.190.416.500
15/4/2014 17,20 17,34 -0,17% 16,95 17,34 17,17 17,22 17,34 1.737 14.422.895.300
14/4/2014 17,38 17,37 -0,17% 17,19 17,47 17,30 17,36 17,37 5.882 9.904.886.700
11/4/2014 16,89 17,40 +2,47% 16,77 17,40 17,21 17,34 17,40 1.264 16.645.304.200
10/4/2014 16,78 16,98 +1,07% 16,74 16,98 16,90 16,90 16,98 5.222 19.103.566.100
9/4/2014 16,78 16,80 -0,12% 16,62 16,93 16,75 16,79 16,80 2.190 13.732.405.300
8/4/2014 17,05 16,82 -0,47% 16,68 17,05 16,80 16,79 16,82 1.831 30.141.681.500
7/4/2014 17,11 16,90 0,00% 16,81 17,14 16,91 16,89 16,90 5.338 22.433.412.600
4/4/2014 17,34 16,90 -1,63% 16,85 17,40 17,10 16,90 16,91 226 23.561.065.600
3/4/2014 17,20 17,18 -0,69% 17,03 17,38 17,13 17,17 17,18 4.179 19.078.679.900
2/4/2014 17,13 17,30 +1,17% 17,01 17,40 17,27 17,28 17,30 1.199 17.312.982.000
1/4/2014 16,91 17,10 +0,88% 16,80 17,10 16,98 17,01 17,10 6.525 15.003.950.600
31/3/2014 17,00 16,95 0,00% 16,84 17,08 16,93 16,92 16,95 9.061 21.170.661.100
28/3/2014 17,02 16,95 -0,59% 16,89 17,15 17,03 16,95 16,98 2.965 16.405.979.500
27/3/2014 16,71 17,05 +2,40% 16,70 17,05 16,92 16,99 17,05 119 24.062.429.900
26/3/2014 16,81 16,65 -0,54% 16,60 16,86 16,72 16,64 16,65 4.114 15.849.703.500
25/3/2014 16,87 16,74 -0,12% 16,61 16,89 16,73 16,72 16,74 7.685 11.684.320.200
24/3/2014 16,73 16,76 +0,60% 16,64 16,82 16,74 16,74 16,76 7.354 14.764.423.600
21/3/2014 16,63 16,66 -0,60% 16,63 17,14 16,75 16,66 16,69 4.626 22.516.562.400
20/3/2014 16,68 16,76 -0,06% 16,56 16,81 16,72 16,72 16,76 3.692 14.964.516.600
19/3/2014 16,60 16,77 -0,12% 16,45 16,85 16,65 16,76 16,79 9.085 16.896.337.700
18/3/2014 16,64 16,79 +0,72% 16,61 16,81 16,73 16,79 16,80 4.324 18.400.787.400
17/3/2014 16,45 16,67 +1,89% 16,27 16,69 16,53 16,63 16,67 9.941 12.747.309.000
14/3/2014 16,59 16,36 -1,45% 16,36 16,59 16,42 16,35 16,36 955 12.968.871.800
13/3/2014 16,79 16,60 -0,72% 16,42 16,81 16,56 16,60 16,61 4.166 19.259.913.800
12/3/2014 16,60 16,72 +0,12% 16,53 16,73 16,65 16,68 16,72 9.435 12.737.465.300
11/3/2014 16,69 16,70 +0,06% 16,50 16,89 16,67 16,65 16,70 6.586 13.430.742.200
10/3/2014 16,74 16,69 -0,42% 16,43 16,76 16,59 16,63 16,69 1.302 18.565.745.300
7/3/2014 16,89 16,76 -0,65% 16,68 16,98 16,83 16,76 16,77 8.245 20.004.382.700
6/3/2014 16,86 16,87 +0,42% 16,72 17,01 16,88 16,87 16,88 2.517 12.699.297.300
5/3/2014 16,79 16,80 -0,47% 16,50 16,99 16,74 16,78 16,80 7.904 14.494.670.700
28/2/2014 16,90 16,88 -0,06% 16,65 17,03 16,85 16,80 16,88 2.795 22.662.118.400
27/2/2014 16,77 16,89 +0,66% 16,66 16,99 16,88 16,87 16,89 7.325 11.491.761.700
26/2/2014 16,87 16,78 +1,08% 16,70 16,99 16,83 16,76 16,78 1.017 13.765.704.700
25/2/2014 16,46 16,60 0,00% 16,38 16,84 16,61 16,60 16,61 7.931 11.718.038.400
24/2/2014 16,57 16,60 +0,12% 16,36 16,78 16,62 16,60 16,66 6.045 8.849.264.400
21/2/2014 16,50 16,58 +0,30% 16,38 16,86 16,61 16,58 16,59 8.379 11.514.838.200
20/2/2014 16,29 16,53 +1,16% 16,06 16,76 16,55 16,53 16,56 7.698 11.282.095.000
19/2/2014 16,00 16,34 +1,18% 15,90 16,34 16,12 16,30 16,34 8.963 11.717.121.600
18/2/2014 16,43 16,15 -2,48% 16,15 16,58 16,26 16,15 16,19 3.123 15.209.181.100
17/2/2014 16,67 16,56 -0,72% 16,54 16,75 16,63 16,55 16,57 1.440 6.533.802.600
14/2/2014 16,37 16,68 +2,14% 16,32 16,71 16,57 16,63 16,68 6.536 21.642.720.400
13/2/2014 16,01 16,33 +1,11% 15,75 16,33 16,06 16,31 16,33 2.416 14.860.709.600
12/2/2014 16,60 16,15 -2,71% 16,15 16,65 16,25 16,15 16,17 8.705 15.851.336.500
11/2/2014 16,24 16,60 +2,85% 16,16 16,64 16,46 16,58 16,60 865 13.098.924.500
10/2/2014 16,23 16,14 -1,53% 15,96 16,35 16,18 16,14 16,19 8.022 8.864.796.200
7/2/2014 16,08 16,39 +1,36% 15,92 16,40 16,19 16,35 16,39 4.261 12.096.379.700
6/2/2014 15,49 16,17 +4,73% 15,38 16,25 16,01 16,15 16,17 1.188 21.936.280.000
5/2/2014 15,55 15,44 -0,83% 15,15 15,59 15,38 15,40 15,44 4.817 17.880.840.300
4/2/2014 15,60 15,57 +0,45% 15,27 15,68 15,51 15,57 15,63 8.529 14.468.169.400
3/2/2014 15,93 15,50 -3,67% 15,41 16,15 15,69 15,48 15,50 6.737 21.645.817.600
31/1/2014 15,76 16,09 +1,39% 15,50 16,19 15,85 16,09 16,10 1.555 21.096.510.900
30/1/2014 16,06 15,87 -1,12% 15,66 16,15 15,92 15,85 15,87 5.042 12.065.137.200
29/1/2014 16,15 16,05 -0,31% 15,82 16,48 16,10 16,05 16,08 775 17.703.653.200
28/1/2014 16,30 16,10 +0,37% 16,10 16,51 16,32 16,10 16,14 9.817 18.105.052.000
27/1/2014 16,44 16,04 -2,37% 16,04 16,59 16,17 16,04 16,08 8.112 12.358.077.500
24/1/2014 16,72 16,43 -0,73% 16,10 16,75 16,38 16,42 16,43 8.731 22.210.866.500
23/1/2014 17,00 16,55 -3,44% 16,55 17,24 16,86 16,55 16,59 1.975 26.048.495.600
22/1/2014 17,01 17,14 +1,42% 16,92 17,16 17,07 17,13 17,14 7.849 20.863.296.200
21/1/2014 16,77 16,90 +1,20% 16,67 17,13 16,87 16,83 16,90 4.814 11.909.740.900
20/1/2014 16,63 16,70 +0,36% 16,57 16,80 16,68 16,65 16,70 5.615 4.622.179.900
17/1/2014 16,82 16,64 -0,83% 16,60 16,86 16,70 16,64 16,65 3.030 7.992.992.700
16/1/2014 17,02 16,78 -1,29% 16,74 17,12 16,86 16,78 16,80 6.241 9.890.637.700
15/1/2014 17,12 17,00 -1,45% 16,92 17,20 17,05 16,98 17,00 5.100 10.529.795.700
14/1/2014 17,03 17,25 +1,23% 16,96 17,32 17,18 17,24 17,25 5.862 12.289.987.500
13/1/2014 17,18 17,04 -0,93% 17,03 17,27 17,11 17,04 17,05 4.151 8.688.981.800
10/1/2014 17,10 17,20 +0,64% 16,89 17,23 17,07 17,18 17,21 4.920 23.652.416.400
9/1/2014 17,46 17,09 -2,34% 17,01 17,49 17,16 17,07 17,09 660 15.160.320.700
8/1/2014 17,35 17,50 +0,98% 17,24 17,57 17,40 17,48 17,50 9.899 19.927.428.100
7/1/2014 17,04 17,33 +3,15% 16,94 17,40 17,24 17,31 17,33 7.892 32.341.686.700
6/1/2014 16,95 16,80 -0,59% 16,55 17,09 16,72 16,77 16,80 8.260 15.645.964.200
3/1/2014 17,41 16,90 -2,82% 16,90 17,44 16,94 16,90 16,91 3.984 42.239.168.600
2/1/2014 17,30 17,39 +0,40% 17,18 17,50 17,39 17,38 17,40 2.569 13.974.472.400
30/12/2013 17,20 17,32 +1,29% 17,05 17,39 17,27 17,29 17,32 2.108 6.639.851.200
27/12/2013 17,00 17,10 +0,94% 16,94 17,22 17,07 17,07 17,11 3.429 9.134.248.100
26/12/2013 17,00 16,94 -0,76% 16,94 17,13 17,00 16,93 17,00 7.942 6.080.177.200
23/12/2013 17,00 17,07 +0,71% 16,95 17,19 17,05 17,06 17,08 769 8.321.153.600
20/12/2013 17,00 16,95 -0,47% 16,82 17,04 16,94 16,90 16,95 867 10.577.252.200
19/12/2013 17,00 17,03 +1,98% 16,66 17,04 16,88 17,01 17,03 7.192 12.655.834.000
18/12/2013 16,59 16,70 +1,21% 16,56 16,88 16,73 16,70 16,76 5.897 18.517.231.100
17/12/2013 16,56 16,50 -0,06% 16,27 16,68 16,50 16,46 16,50 232 11.056.929.900
16/12/2013 16,39 16,51 +0,61% 16,22 16,66 16,44 16,51 16,53 77 12.196.198.600
13/12/2013 16,70 16,41 -1,14% 16,31 16,78 16,46 16,40 16,41 5.421 10.121.790.400
12/12/2013 16,85 16,60 -1,60% 16,53 16,93 16,64 16,57 16,60 3.264 11.121.426.500
11/12/2013 16,80 16,87 +0,42% 16,71 17,01 16,88 16,87 16,88 2.735 8.712.901.000
10/12/2013 16,95 16,80 -1,12% 16,65 17,04 16,79 16,76 16,80 7.013 10.154.531.700
9/12/2013 16,84 16,99 +1,49% 16,64 17,00 16,89 16,98 16,99 7.597 20.926.105.800
6/12/2013 17,02 16,74 -0,65% 16,71 17,09 16,80 16,73 16,74 3.076 15.216.963.100
5/12/2013 16,83 16,85 +1,51% 16,60 17,04 16,80 16,85 16,87 9.783 18.109.278.800
4/12/2013 17,25 16,60 -3,26% 16,60 17,36 16,80 16,60 16,70 7.466 40.501.155.700
3/12/2013 17,43 17,16 -2,00% 16,85 17,49 17,16 17,15 17,16 7.096 22.338.627.700
2/12/2013 17,40 17,51 -0,28% 17,37 17,73 17,57 17,50 17,51 6.356 16.660.825.400
29/11/2013 17,46 17,56 +0,57% 17,37 17,69 17,54 17,55 17,58 1.686 9.533.547.200
28/11/2013 17,64 17,46 -0,63% 17,33 17,64 17,44 17,46 17,47 8.553 6.605.967.400
27/11/2013 17,59 17,57 -0,17% 17,23 17,70 17,47 17,53 17,57 6.085 10.875.563.000
26/11/2013 17,25 17,60 +1,21% 17,20 17,60 17,46 17,56 17,60 6.640 19.166.589.100
25/11/2013 17,49 17,39 -0,40% 17,05 17,59 17,30 17,35 17,39 2.064 10.597.739.900
22/11/2013 17,25 17,46 +1,10% 17,16 17,60 17,39 17,46 17,47 2.265 10.732.567.400
21/11/2013 17,25 17,27 -0,58% 17,15 17,42 17,29 17,27 17,29 6.883 13.041.729.000
19/11/2013 17,60 17,37 -1,59% 17,03 17,80 17,41 17,36 17,37 2.649 17.680.340.300
18/11/2013 17,33 17,65 +1,03% 17,31 17,65 17,48 17,60 17,65 7.463 19.417.217.100
14/11/2013 17,25 17,47 +2,58% 17,05 17,50 17,36 17,44 17,47 7.348 24.453.914.600
13/11/2013 17,09 17,03 -0,18% 16,83 17,19 16,99 17,03 17,05 3.538 10.837.059.500
12/11/2013 17,30 17,06 -1,95% 16,76 17,37 17,02 17,00 17,06 8.954 19.757.632.500
11/11/2013 17,30 17,40 0,00% 17,02 17,40 17,24 17,33 17,40 5.208 13.135.871.700

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.