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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

ALUP11 - ALUPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 30,41 30,50 +0,16% 30,38 30,70 30,53 30,48 30,55 1.816 1.730.149.500
5/9/2025 30,06 30,45 +1,57% 30,01 30,71 30,32 30,44 30,60 2.286 2.234.811.100
4/9/2025 29,79 29,98 +0,64% 29,70 30,14 29,97 29,98 30,10 1.496 805.943.100
3/9/2025 29,53 29,79 +0,64% 29,52 30,09 29,78 29,64 29,81 2.415 4.973.104.700
2/9/2025 29,62 29,60 -0,10% 29,34 29,75 29,51 29,47 29,61 2.005 3.137.570.500
1/9/2025 29,62 29,63 -0,57% 29,39 29,82 29,57 29,50 29,63 987 1.027.339.000
29/8/2025 29,81 29,80 -0,57% 29,68 30,17 29,84 29,79 29,80 3.553 2.716.285.000
28/8/2025 29,50 29,97 +1,59% 29,50 30,16 29,85 29,96 30,07 2.942 4.248.778.200
27/8/2025 29,42 29,50 +0,14% 29,35 29,67 29,48 29,50 29,54 2.873 2.418.274.100
26/8/2025 29,42 29,46 +0,20% 29,22 29,57 29,38 29,39 29,46 2.456 2.290.131.100
25/8/2025 29,50 29,40 -0,41% 29,25 29,63 29,39 29,28 29,40 5.892 5.706.236.700
22/8/2025 28,91 29,52 +1,34% 28,90 29,60 29,36 29,40 29,52 3.774 2.773.480.700
21/8/2025 29,03 29,13 -0,21% 28,86 29,19 29,00 28,96 29,14 3.854 2.156.852.100
20/8/2025 29,11 29,19 +0,27% 28,87 29,24 29,07 29,10 29,21 3.128 1.863.295.300
19/8/2025 29,35 29,11 -0,82% 28,64 29,35 28,91 28,90 29,12 3.995 1.968.452.500
18/8/2025 29,21 29,35 +0,48% 29,06 29,39 29,23 29,27 29,40 4.938 3.656.501.900
15/8/2025 29,15 29,21 -0,41% 28,79 29,24 29,04 29,12 29,21 3.593 2.150.772.100
14/8/2025 29,59 29,33 -0,17% 29,02 29,59 29,31 29,17 29,35 6.710 2.832.520.700
13/8/2025 29,58 29,38 -0,14% 29,18 29,58 29,36 29,24 29,38 3.278 14.829.999.900
12/8/2025 29,27 29,42 +0,51% 29,27 29,68 29,50 29,42 29,50 8.094 3.416.049.700
11/8/2025 29,44 29,27 +0,69% 28,97 29,44 29,09 29,18 29,27 2.708 1.817.944.300
8/8/2025 29,50 29,07 -1,46% 29,00 29,62 29,29 29,00 29,07 3.891 2.510.728.400
7/8/2025 29,59 29,50 0,00% 29,26 29,83 29,47 29,45 29,52 5.264 6.439.020.300
6/8/2025 29,53 29,50 +0,44% 29,31 29,59 29,47 29,42 29,50 3.050 1.691.178.200
5/8/2025 29,66 29,37 -0,44% 29,30 29,88 29,48 29,36 29,46 3.867 4.090.755.600
4/8/2025 29,70 29,50 -0,67% 29,28 29,98 29,59 29,45 29,60 2.862 1.836.633.700
1/8/2025 29,55 29,70 +0,68% 29,55 30,07 29,72 29,64 29,71 4.573 2.368.221.100
31/7/2025 29,80 29,50 -1,07% 29,47 29,80 29,52 29,46 29,56 2.772 2.109.199.200
30/7/2025 29,34 29,82 +1,08% 29,33 30,22 29,75 29,78 29,97 3.483 1.495.712.400
29/7/2025 29,20 29,50 +1,06% 28,92 29,70 29,48 29,42 29,53 3.755 1.867.472.300
28/7/2025 29,46 29,19 -0,92% 28,93 29,49 29,20 29,07 29,20 3.067 17.250.092.100
25/7/2025 29,47 29,46 +0,03% 29,18 29,49 29,34 29,27 29,47 1.570 838.702.000
24/7/2025 29,90 29,45 -1,14% 29,26 29,90 29,46 29,31 29,46 2.195 1.234.540.100
23/7/2025 29,36 29,79 +1,67% 29,36 29,90 29,71 29,79 29,86 2.046 1.645.993.800
22/7/2025 29,64 29,30 -1,31% 29,16 29,97 29,46 29,15 29,36 3.237 1.727.718.200
21/7/2025 29,63 29,69 +0,34% 29,54 29,84 29,66 29,62 29,69 1.591 1.219.302.200
18/7/2025 30,34 29,59 -1,82% 29,59 30,34 29,72 29,59 29,70 2.596 1.690.547.100
17/7/2025 30,22 30,14 -0,26% 29,90 30,35 30,06 29,89 30,15 4.080 2.051.162.900
16/7/2025 30,18 30,22 +0,60% 29,93 30,49 30,25 30,21 30,30 7.357 4.207.832.300
15/7/2025 30,20 30,04 +0,54% 29,78 30,20 30,06 30,02 30,07 1.882 1.904.492.800
14/7/2025 29,93 29,88 -0,20% 29,59 29,95 29,85 29,80 29,89 2.714 2.834.886.500
11/7/2025 30,34 29,94 -1,35% 29,80 30,48 29,94 29,81 29,94 2.524 3.202.455.600
10/7/2025 30,41 30,35 -0,10% 30,12 30,65 30,42 30,29 30,40 4.708 3.928.736.300
9/7/2025 30,88 30,38 -1,40% 30,38 31,00 30,57 30,35 30,52 2.754 2.167.105.200
8/7/2025 30,37 30,81 +0,36% 30,33 31,01 30,80 30,80 30,90 4.686 2.908.979.800
7/7/2025 31,06 30,70 -1,22% 30,37 31,06 30,60 30,55 30,71 4.919 2.598.996.500
4/7/2025 31,08 31,08 -0,19% 30,54 31,09 30,79 30,80 31,08 4.255 2.613.102.400
3/7/2025 30,64 31,14 +1,86% 30,63 31,45 31,20 31,14 31,24 6.066 4.169.007.900
2/7/2025 31,32 30,57 -2,43% 30,46 31,43 30,70 30,53 30,68 3.503 1.917.158.000
1/7/2025 30,80 31,33 +1,23% 30,80 31,65 31,40 31,31 31,51 3.478 2.689.231.700
30/6/2025 30,29 30,95 +1,91% 30,26 31,08 30,92 30,91 31,06 2.376 2.564.604.300
27/6/2025 30,40 30,37 -0,46% 30,30 30,76 30,44 30,35 30,38 2.241 1.677.188.700
26/6/2025 30,38 30,51 +0,99% 30,24 30,64 30,49 30,49 30,51 4.058 2.055.184.500
25/6/2025 30,53 30,21 -1,44% 30,04 30,70 30,25 30,09 30,21 3.893 2.131.778.300
24/6/2025 30,27 30,65 +1,83% 30,20 31,15 30,78 30,62 30,82 4.626 2.833.823.900
23/6/2025 30,05 30,10 -0,40% 29,94 30,70 30,27 30,09 30,40 3.568 10.244.206.600
20/6/2025 30,61 30,22 -0,85% 30,09 30,61 30,22 30,22 30,24 3.969 23.281.585.500
18/6/2025 30,44 30,48 +0,59% 30,22 30,67 30,39 30,28 30,50 3.325 1.765.110.700
17/6/2025 30,50 30,30 -1,21% 30,07 30,79 30,31 30,24 30,35 7.495 3.818.812.000
16/6/2025 30,12 30,67 +1,83% 30,12 30,80 30,63 30,64 30,76 4.632 2.293.670.500
13/6/2025 30,08 30,12 -0,43% 29,82 30,52 30,09 29,97 30,14 3.231 2.172.438.700
12/6/2025 30,02 30,25 +0,73% 29,66 30,25 29,94 30,21 30,30 3.521 3.156.581.300
11/6/2025 29,87 30,03 -0,03% 29,78 30,40 30,14 30,01 30,27 3.048 1.471.715.900
10/6/2025 29,73 30,04 +1,04% 29,73 30,32 30,00 29,86 30,05 5.009 2.722.128.400
9/6/2025 30,30 29,73 -2,01% 29,70 30,62 29,88 29,72 29,80 3.303 2.450.849.100
6/6/2025 30,76 30,34 -0,82% 30,30 30,76 30,39 30,32 30,52 2.189 5.841.079.300
5/6/2025 30,64 30,59 -0,16% 30,06 30,65 30,38 30,44 30,59 4.395 2.831.670.100
4/6/2025 30,90 30,64 -0,36% 30,58 31,17 30,79 30,55 30,64 2.970 2.792.040.600
3/6/2025 30,45 30,75 +1,22% 30,35 31,00 30,82 30,74 30,95 2.903 1.530.944.900
2/6/2025 30,76 30,38 -1,01% 29,99 31,04 30,37 30,10 30,38 5.469 3.039.495.900
30/5/2025 30,66 30,69 -0,45% 30,61 31,23 30,81 30,65 30,92 4.559 4.014.401.500
29/5/2025 30,92 30,83 -0,19% 30,58 31,07 30,84 30,63 30,83 4.530 2.031.462.900
28/5/2025 30,85 30,89 -0,99% 30,85 31,57 31,16 30,89 31,16 4.843 2.519.648.200
27/5/2025 30,43 31,20 +2,77% 30,40 31,43 31,18 31,11 31,22 3.844 2.122.892.700
26/5/2025 30,53 30,36 -0,56% 30,24 30,80 30,56 30,36 30,50 2.134 1.632.242.700
23/5/2025 30,36 30,53 +0,79% 29,78 30,64 30,44 30,50 30,63 2.612 1.293.657.600
22/5/2025 30,33 30,29 -0,69% 30,21 30,83 30,46 30,20 30,30 3.156 1.846.279.300
21/5/2025 30,97 30,50 -1,07% 30,16 30,97 30,39 30,44 30,50 4.266 2.995.064.900
20/5/2025 30,43 30,83 +0,75% 30,21 30,95 30,57 30,71 30,83 3.382 1.881.200.500
19/5/2025 29,56 30,60 +3,55% 29,39 30,62 30,38 30,37 30,60 3.896 2.294.280.500
16/5/2025 29,76 29,55 -1,92% 29,30 29,84 29,52 29,53 29,73 3.851 2.445.469.500
15/5/2025 29,44 30,13 +2,41% 29,36 30,15 29,97 30,13 30,14 3.138 2.245.145.100
14/5/2025 29,79 29,42 -1,01% 28,98 29,79 29,27 29,30 29,44 3.027 1.798.653.100
13/5/2025 28,93 29,72 +2,91% 28,78 29,75 29,52 29,65 29,72 6.030 3.305.468.400
12/5/2025 29,87 28,88 -3,09% 28,74 29,91 29,04 28,78 28,88 5.357 4.213.024.500
9/5/2025 29,65 29,80 -0,03% 29,53 30,14 29,81 29,66 29,82 5.511 4.149.962.000
8/5/2025 29,50 29,81 +1,29% 29,32 30,17 29,87 29,79 29,82 4.587 3.706.817.200
7/5/2025 29,52 29,43 -0,30% 29,07 29,52 29,35 29,42 29,45 3.545 2.101.455.200
6/5/2025 29,89 29,52 -1,01% 29,35 29,99 29,58 29,30 29,53 3.062 2.300.652.200
5/5/2025 30,58 29,82 -2,23% 29,46 30,60 29,77 29,77 29,84 5.909 6.425.268.200
2/5/2025 30,60 30,50 +0,46% 30,48 30,83 30,58 30,48 30,64 3.279 2.534.910.200
29/4/2025 30,14 30,36 +0,70% 30,11 30,54 30,37 30,34 30,41 2.902 2.981.496.600
28/4/2025 30,00 30,15 +0,30% 29,84 30,22 30,08 30,15 30,22 4.639 3.997.316.600
25/4/2025 29,90 30,06 +0,64% 29,70 30,36 30,01 30,03 30,07 4.003 3.350.153.300
24/4/2025 29,06 29,87 +2,47% 29,06 30,02 29,80 29,80 29,89 4.327 2.377.507.500
23/4/2025 28,85 29,15 +1,75% 28,76 29,30 29,14 29,13 29,15 4.636 2.160.306.500
22/4/2025 28,63 28,65 +0,07% 28,61 28,89 28,71 28,63 28,80 2.012 1.407.402.100
17/4/2025 28,99 28,63 -6,13% 28,63 29,29 28,90 28,62 28,87 3.311 2.373.634.300
16/4/2025 29,90 30,50 +2,01% 29,71 30,55 30,30 30,49 30,50 3.545 2.492.412.800
15/4/2025 29,20 29,90 +2,40% 29,17 29,91 29,71 29,71 29,90 3.534 2.526.615.100
14/4/2025 29,70 29,20 -1,85% 29,18 29,81 29,39 29,20 29,22 4.669 2.944.658.200
11/4/2025 29,98 29,75 -0,27% 29,58 29,98 29,74 29,68 29,75 2.904 1.991.711.000
10/4/2025 29,95 29,83 +0,13% 29,39 29,95 29,67 29,54 29,83 3.817 2.542.264.700
9/4/2025 28,70 29,79 +2,87% 28,64 29,93 29,42 29,75 29,79 6.324 3.436.763.700
8/4/2025 29,45 28,96 -1,13% 28,96 29,64 29,19 28,96 29,11 4.003 1.816.097.800
7/4/2025 29,64 29,29 -1,88% 29,16 29,88 29,52 29,29 29,40 7.288 3.281.810.800
4/4/2025 29,96 29,85 -0,83% 29,58 30,20 29,91 29,74 29,86 5.500 3.815.964.800
3/4/2025 29,86 30,10 +0,64% 29,72 30,61 30,26 30,09 30,30 5.450 2.820.332.200
2/4/2025 29,40 29,91 +1,73% 29,32 30,37 29,94 29,91 29,96 6.717 6.864.554.300
1/4/2025 29,06 29,40 +1,17% 28,64 29,45 29,03 29,36 29,41 8.387 7.499.963.400
31/3/2025 29,31 29,06 -1,16% 28,99 29,44 29,11 29,01 29,18 2.782 1.938.982.600
28/3/2025 29,55 29,40 -0,54% 29,21 29,58 29,38 29,20 29,40 3.147 2.595.572.200
27/3/2025 29,45 29,56 +0,78% 29,32 29,73 29,53 29,39 29,56 4.564 2.215.779.700
26/3/2025 29,41 29,33 -0,27% 29,31 29,59 29,44 29,33 29,41 3.164 1.458.613.200
25/3/2025 29,40 29,41 +0,24% 29,14 29,61 29,39 29,34 29,41 2.952 1.698.763.600
24/3/2025 29,70 29,34 -0,98% 29,34 29,93 29,60 29,32 29,40 3.261 1.889.286.500
21/3/2025 29,67 29,63 +0,10% 29,59 29,85 29,65 29,62 29,68 2.470 2.744.494.400
20/3/2025 29,89 29,60 -0,84% 29,58 30,04 29,86 29,58 29,70 2.593 7.040.111.900
19/3/2025 29,76 29,85 +0,51% 29,58 30,25 30,04 29,83 29,90 4.245 2.909.232.700
18/3/2025 29,20 29,70 +1,40% 29,20 29,70 29,54 29,55 29,73 3.989 3.010.689.500
17/3/2025 29,28 29,29 +0,27% 29,17 29,62 29,43 29,29 29,35 3.176 2.378.626.800
14/3/2025 28,91 29,21 +1,39% 28,70 29,50 29,14 29,20 29,21 4.988 3.413.736.700
13/3/2025 28,49 28,81 +0,84% 28,46 29,14 28,94 28,80 29,00 3.954 2.336.406.800
12/3/2025 28,60 28,57 +0,07% 28,44 28,84 28,64 28,57 28,70 2.783 1.825.298.900
11/3/2025 27,99 28,55 +2,00% 27,84 28,69 28,25 28,55 28,56 6.546 4.808.627.800
10/3/2025 27,83 27,99 +0,86% 27,61 28,62 28,18 27,99 28,12 5.967 4.440.975.700
7/3/2025 27,43 27,75 +1,31% 27,06 27,94 27,69 27,75 27,82 4.273 5.228.761.100
6/3/2025 27,57 27,39 -0,65% 27,22 27,70 27,47 27,39 27,41 6.236 3.126.659.800
5/3/2025 27,61 27,57 -0,14% 27,16 27,83 27,58 27,57 27,59 5.021 2.306.889.500
28/2/2025 28,19 27,61 -2,16% 27,55 28,41 27,75 27,60 27,75 4.462 2.724.402.400
27/2/2025 28,30 28,22 -0,46% 27,94 28,37 28,15 28,20 28,22 4.578 1.860.182.700
26/2/2025 28,88 28,35 -1,36% 28,33 28,90 28,44 28,30 28,35 2.219 1.157.537.000
25/2/2025 28,00 28,74 +2,35% 28,00 29,00 28,65 28,74 28,93 2.806 1.280.431.100
24/2/2025 28,58 28,08 -1,99% 28,01 28,63 28,22 28,07 28,12 1.552 906.541.900
21/2/2025 28,36 28,65 +1,02% 28,26 28,65 28,44 28,41 28,65 3.319 1.319.387.200
20/2/2025 28,44 28,36 -0,32% 28,10 28,60 28,29 28,29 28,39 3.059 1.434.661.200
19/2/2025 28,00 28,45 +1,14% 27,84 28,65 28,27 28,45 28,58 6.136 2.950.502.700
18/2/2025 28,81 28,13 -1,71% 27,76 28,81 28,14 27,85 28,13 4.840 2.556.741.300
17/2/2025 28,85 28,62 -0,80% 28,62 29,26 28,94 28,61 28,93 2.581 1.506.206.200
14/2/2025 27,77 28,85 +3,89% 27,72 28,97 28,57 28,82 28,97 3.114 1.973.920.900
13/2/2025 27,75 27,77 -0,61% 27,53 28,01 27,79 27,77 27,84 6.234 3.457.955.900
12/2/2025 28,16 27,94 -1,27% 27,77 28,18 27,95 27,76 27,95 5.909 2.745.088.600
11/2/2025 27,81 28,30 +1,76% 27,76 28,33 28,19 28,17 28,30 3.726 2.166.587.900
10/2/2025 27,76 27,81 +0,18% 27,68 28,07 27,85 27,80 27,90 2.548 1.238.366.500
7/2/2025 27,91 27,76 -1,03% 27,64 28,11 27,78 27,69 27,84 3.973 1.786.555.200
6/2/2025 27,71 28,05 +0,50% 27,71 28,18 27,92 28,04 28,16 2.920 4.350.400.400
5/2/2025 28,27 27,91 -1,31% 27,61 28,27 27,89 27,90 27,93 4.626 2.495.849.000
4/2/2025 28,17 28,28 +0,39% 27,85 28,28 28,15 28,09 28,29 3.511 1.570.422.200
3/2/2025 27,96 28,17 -0,77% 27,96 28,43 28,23 28,16 28,30 3.601 1.675.201.900
31/1/2025 28,68 28,39 -0,60% 28,18 28,78 28,39 28,34 28,41 4.968 2.609.050.000
30/1/2025 27,93 28,56 +2,96% 27,71 28,61 28,45 28,40 28,58 3.872 2.467.168.500
29/1/2025 27,86 27,74 -0,29% 27,60 27,96 27,73 27,60 27,74 3.156 1.891.542.400
28/1/2025 27,60 27,82 +0,80% 27,52 27,91 27,75 27,80 27,85 1.982 1.012.634.600
27/1/2025 27,01 27,60 +2,15% 26,92 27,81 27,59 27,60 27,81 3.200 1.733.072.000
24/1/2025 27,17 27,02 -0,55% 27,01 27,33 27,14 27,01 27,18 1.667 925.997.100
23/1/2025 27,89 27,17 -1,38% 27,00 27,89 27,24 27,07 27,18 5.030 3.094.817.500
22/1/2025 27,12 27,55 +0,84% 27,12 27,61 27,46 27,55 27,56 2.668 1.577.520.700
21/1/2025 27,18 27,32 +0,22% 27,15 27,35 27,24 27,18 27,32 1.981 814.424.600
20/1/2025 27,32 27,26 -0,22% 26,91 27,36 27,16 27,21 27,34 2.865 1.694.007.900
17/1/2025 27,37 27,32 +1,00% 26,97 27,45 27,24 27,30 27,32 3.019 1.592.854.100
16/1/2025 27,34 27,05 -1,06% 26,84 27,40 27,05 27,05 27,06 3.955 1.796.573.400
15/1/2025 27,68 27,34 -0,76% 27,26 27,86 27,41 27,33 27,49 4.462 2.229.966.300
14/1/2025 27,39 27,55 +1,21% 27,18 27,64 27,51 27,55 27,60 4.277 2.046.199.500
13/1/2025 26,77 27,22 +0,70% 26,77 27,89 27,46 27,21 27,23 7.274 7.463.960.500
10/1/2025 26,67 27,03 +0,67% 26,66 27,03 26,87 26,94 27,03 3.244 2.292.852.100
9/1/2025 26,78 26,85 +0,04% 26,65 27,02 26,86 26,84 26,86 1.945 8.383.585.200
8/1/2025 27,08 26,84 -1,32% 26,73 27,17 26,99 26,84 27,03 4.820 3.629.362.500
7/1/2025 26,63 27,20 +1,80% 26,63 27,21 26,97 27,08 27,22 4.556 3.696.776.500
6/1/2025 26,89 26,72 +1,60% 26,20 26,89 26,53 26,72 26,74 6.438 2.732.978.900
3/1/2025 26,67 26,30 -1,35% 26,22 26,72 26,35 26,26 26,38 4.150 1.830.093.300
2/1/2025 26,68 26,66 +0,91% 26,25 26,73 26,56 26,52 26,68 8.575 3.751.825.900
30/12/2024 26,56 26,42 -0,53% 26,29 26,64 26,46 26,40 26,54 8.133 3.161.343.900
27/12/2024 26,46 26,56 +0,42% 26,36 26,85 26,50 26,49 26,56 4.694 4.357.764.500
26/12/2024 26,36 26,45 +0,57% 26,11 26,62 26,34 26,45 26,58 5.518 5.694.822.400
23/12/2024 26,93 26,30 -4,05% 26,17 27,21 26,38 26,30 26,34 5.235 3.743.920.400
20/12/2024 27,00 27,41 +1,52% 26,85 27,41 27,21 27,36 27,41 7.331 4.836.762.200
19/12/2024 26,76 27,00 +1,16% 26,62 27,09 26,86 26,88 27,00 7.042 3.958.672.900
18/12/2024 27,30 26,69 -2,02% 26,64 27,31 26,75 26,68 26,86 7.123 3.794.261.000
17/12/2024 27,02 27,24 +0,81% 26,92 27,31 27,12 27,14 27,25 6.610 2.827.894.200
16/12/2024 27,15 27,02 -0,63% 27,02 27,40 27,18 27,01 27,20 3.063 1.727.853.500
13/12/2024 27,18 27,19 -0,55% 27,13 27,46 27,25 27,18 27,20 3.866 1.850.718.600
12/12/2024 28,01 27,34 -2,29% 27,15 28,11 27,36 27,34 27,41 4.011 2.479.198.500
11/12/2024 27,30 27,98 +2,01% 27,30 28,06 27,72 27,70 27,99 5.247 2.487.035.000
10/12/2024 27,15 27,43 +1,11% 27,15 27,68 27,42 27,43 27,48 3.657 2.300.494.100
9/12/2024 27,66 27,13 -1,45% 27,05 27,66 27,20 27,10 27,30 4.142 2.081.730.200
6/12/2024 27,38 27,53 +0,51% 27,16 27,75 27,48 27,53 27,74 7.795 3.633.683.700
5/12/2024 27,38 27,39 +0,55% 27,33 27,69 27,45 27,37 27,53 3.023 1.476.764.300
4/12/2024 27,22 27,24 -0,87% 27,07 27,54 27,25 27,15 27,24 3.656 1.984.357.700
3/12/2024 27,98 27,48 -1,15% 27,26 28,10 27,58 27,42 27,49 6.268 3.864.950.700
2/12/2024 27,58 27,80 +0,62% 27,00 27,81 27,30 27,80 27,86 8.700 12.022.213.000
29/11/2024 27,21 27,63 +1,58% 26,88 27,69 27,34 27,63 27,68 8.812 5.198.661.300
28/11/2024 28,10 27,20 -2,89% 27,15 28,26 27,67 27,20 27,35 5.804 3.558.920.700
27/11/2024 29,20 28,01 -3,11% 28,01 29,20 28,56 28,01 28,18 5.501 3.509.273.500
26/11/2024 28,60 28,91 +0,91% 28,60 29,08 28,95 28,91 28,97 3.430 1.466.012.100
25/11/2024 28,96 28,65 -1,07% 28,63 29,29 28,77 28,65 28,80 4.212 3.423.643.600
22/11/2024 28,51 28,96 +1,83% 28,51 29,01 28,83 28,85 28,98 2.892 1.854.661.700
21/11/2024 28,76 28,44 -2,80% 28,44 29,27 28,63 28,43 28,47 3.820 3.398.191.200
19/11/2024 28,55 29,26 +2,49% 28,55 29,53 29,27 29,25 29,40 4.977 2.319.427.300
18/11/2024 28,74 28,55 -0,87% 28,39 28,74 28,58 28,55 28,57 5.883 3.473.058.800
14/11/2024 28,67 28,80 +0,21% 28,64 28,96 28,81 28,72 28,80 4.101 1.864.322.000
13/11/2024 28,43 28,74 +0,49% 28,36 28,82 28,65 28,67 28,74 3.861 1.976.329.800
12/11/2024 28,50 28,60 +0,99% 28,25 28,68 28,51 28,53 28,61 3.863 1.817.908.100
11/11/2024 28,80 28,32 -1,01% 28,20 28,80 28,36 28,30 28,48 4.388 2.444.175.100
8/11/2024 28,87 28,61 -1,17% 28,20 29,07 28,56 28,56 28,62 6.266 4.104.729.200
7/11/2024 28,71 28,95 +0,21% 28,56 29,29 28,85 28,71 28,95 4.473 1.925.933.900
6/11/2024 28,75 28,89 +0,10% 28,33 29,02 28,74 28,87 28,91 3.603 1.858.863.800
5/11/2024 29,40 28,86 -0,59% 28,71 29,40 28,83 28,86 28,90 3.413 2.607.002.600
4/11/2024 29,10 29,03 +0,52% 28,84 29,18 28,98 28,92 29,04 2.738 1.303.076.000
1/11/2024 29,30 28,88 -1,57% 28,74 29,41 28,97 28,88 28,89 6.847 5.990.457.800
31/10/2024 29,40 29,34 -0,03% 29,22 29,53 29,35 29,33 29,34 2.673 2.381.541.900
30/10/2024 29,10 29,35 +0,89% 29,10 29,35 29,26 29,35 29,36 3.599 2.616.491.800
29/10/2024 29,45 29,09 -0,75% 29,09 29,45 29,21 29,09 29,21 2.680 1.408.804.500
28/10/2024 29,11 29,31 +0,24% 29,11 29,47 29,31 29,31 29,32 2.178 1.213.472.600
25/10/2024 29,42 29,24 -0,10% 29,10 29,42 29,21 29,13 29,25 1.880 1.133.989.100
24/10/2024 28,91 29,27 +1,25% 28,82 29,41 29,17 29,27 29,44 4.647 1.986.357.700
23/10/2024 28,98 28,91 -0,24% 28,77 29,09 28,86 28,83 28,91 2.871 1.816.416.800
22/10/2024 29,11 28,98 -0,41% 28,93 29,22 29,03 28,98 29,00 2.441 1.387.162.700
21/10/2024 29,13 29,10 -0,10% 29,05 29,37 29,17 29,10 29,28 3.528 1.745.488.400
18/10/2024 29,19 29,13 -0,24% 29,01 29,34 29,17 29,13 29,15 3.260 1.431.841.700
17/10/2024 29,30 29,20 -1,12% 28,99 29,40 29,13 29,15 29,24 4.345 2.403.255.600
16/10/2024 29,80 29,53 -0,40% 29,20 29,85 29,46 29,26 29,53 4.645 3.452.116.800
15/10/2024 29,30 29,65 +1,19% 29,30 29,67 29,58 29,46 29,67 4.084 2.143.181.200
14/10/2024 29,30 29,30 0,00% 29,18 29,45 29,32 29,28 29,48 3.864 1.905.509.600
11/10/2024 29,53 29,30 -0,68% 29,13 29,54 29,32 29,30 29,47 2.371 1.477.540.600
10/10/2024 29,39 29,50 +0,34% 29,28 29,69 29,53 29,50 29,55 3.770 2.388.867.400
9/10/2024 29,45 29,40 -0,17% 29,10 29,47 29,31 29,29 29,40 5.319 3.318.991.500
8/10/2024 29,20 29,45 +1,03% 29,05 29,58 29,40 29,43 29,49 4.976 2.642.224.000
7/10/2024 29,13 29,15 -0,34% 29,13 29,52 29,29 29,15 29,28 3.267 1.758.861.700
4/10/2024 29,50 29,25 -0,85% 29,21 29,55 29,31 29,25 29,36 5.429 2.655.692.000
3/10/2024 29,98 29,50 -1,60% 29,35 30,00 29,47 29,50 29,60 4.511 6.767.091.300
2/10/2024 30,40 29,98 +0,10% 29,98 30,51 30,18 29,96 30,09 3.051 1.364.826.800
1/10/2024 30,55 29,95 -1,96% 29,95 30,57 30,30 29,95 30,32 4.407 3.275.552.500
30/9/2024 30,41 30,55 -0,13% 30,41 30,64 30,53 30,53 30,60 3.223 2.118.036.100
26/9/2024 30,45 30,59 +0,66% 30,25 30,60 30,47 30,55 30,59 2.130 939.006.800
25/9/2024 30,75 30,39 -1,17% 30,32 30,84 30,42 30,38 30,41 2.658 1.762.185.300
24/9/2024 31,15 30,75 -0,32% 30,64 31,15 30,79 30,70 30,78 2.583 1.466.658.700
23/9/2024 30,50 30,85 -0,13% 30,50 31,04 30,83 30,85 30,93 5.412 4.070.740.200
20/9/2024 31,32 30,89 -1,12% 30,68 31,37 30,87 30,75 30,89 4.140 3.226.772.200
19/9/2024 31,67 31,24 -1,36% 31,09 31,73 31,29 31,24 31,30 4.186 2.694.813.400
18/9/2024 31,42 31,67 +0,80% 31,30 31,87 31,54 31,63 31,67 7.040 10.490.698.500
17/9/2024 31,40 31,42 +0,06% 31,03 31,65 31,29 31,42 31,52 3.385 2.890.307.700
16/9/2024 31,16 31,40 +1,00% 31,03 31,40 31,21 31,40 31,41 4.543 4.108.183.200
13/9/2024 31,42 31,09 -0,22% 31,09 31,65 31,36 31,07 31,09 2.134 1.410.775.000
12/9/2024 31,12 31,16 -0,13% 31,06 31,27 31,17 31,16 31,21 2.126 1.055.567.600
11/9/2024 31,49 31,20 -0,35% 31,16 31,53 31,27 31,20 31,31 3.725 1.738.137.100
10/9/2024 31,36 31,31 -0,16% 31,26 31,56 31,39 31,30 31,34 4.034 2.421.230.500
9/9/2024 31,51 31,36 -0,48% 31,29 31,64 31,41 31,36 31,41 3.585 2.246.460.100
6/9/2024 31,99 31,51 -1,19% 31,39 32,05 31,64 31,48 31,53 3.584 2.825.161.600
5/9/2024 31,91 31,89 -0,06% 31,58 32,09 31,81 31,78 31,95 3.527 3.582.178.400
4/9/2024 31,30 31,91 +1,79% 31,23 32,10 31,82 31,84 31,99 4.518 4.321.203.900
3/9/2024 31,16 31,35 +0,16% 31,16 31,49 31,33 31,31 31,35 5.126 4.797.248.500
2/9/2024 31,60 31,30 -1,67% 31,29 32,01 31,46 31,30 31,51 3.266 2.798.198.400
30/8/2024 30,90 31,83 +3,04% 30,80 32,31 31,80 31,83 31,90 10.680 8.805.091.500
29/8/2024 30,94 30,89 -0,06% 30,60 30,95 30,83 30,79 30,89 3.705 2.514.699.500
28/8/2024 30,74 30,91 +0,59% 30,47 30,94 30,81 30,75 30,93 3.810 2.386.286.400
27/8/2024 31,41 30,73 -2,13% 30,73 31,42 30,95 30,71 30,79 4.540 2.648.591.400
26/8/2024 31,72 31,40 -1,01% 31,25 31,84 31,44 31,40 31,50 4.079 2.159.970.100
23/8/2024 31,48 31,72 +0,83% 31,45 31,92 31,74 31,69 31,87 3.551 2.266.604.600
22/8/2024 31,49 31,46 +0,58% 31,10 31,49 31,34 31,39 31,46 4.631 3.178.513.400
21/8/2024 31,42 31,28 -0,92% 31,25 31,74 31,40 31,27 31,45 3.004 1.491.138.100
20/8/2024 31,69 31,57 -0,88% 31,57 31,86 31,73 31,56 31,82 3.690 2.121.671.600
19/8/2024 31,59 31,85 +0,22% 31,16 31,85 31,60 31,80 31,87 4.974 2.905.301.100
16/8/2024 31,94 31,78 -0,90% 31,45 32,12 31,70 31,64 31,78 9.013 5.147.336.300
15/8/2024 32,81 32,07 -2,37% 31,96 32,81 32,36 32,04 32,07 5.007 4.701.528.700
14/8/2024 32,02 32,85 +2,66% 31,94 32,88 32,56 32,68 32,85 8.019 5.387.203.300
13/8/2024 31,00 32,00 +3,23% 31,00 32,14 31,76 31,97 32,01 5.213 3.047.833.200
12/8/2024 31,33 31,00 -1,15% 31,00 31,48 31,19 30,98 31,00 3.246 2.296.985.300
9/8/2024 31,73 31,36 -1,23% 31,02 31,86 31,44 31,36 31,54 5.327 3.232.806.800
8/8/2024 31,48 31,75 +0,89% 31,40 31,77 31,65 31,55 31,77 4.475 2.764.861.000
7/8/2024 31,10 31,47 +1,32% 31,10 31,71 31,43 31,47 31,49 6.203 3.757.832.600
6/8/2024 30,75 31,06 +1,01% 30,75 31,30 31,12 31,04 31,07 3.854 2.461.034.300
5/8/2024 30,68 30,75 -1,51% 30,43 30,94 30,78 30,74 30,84 4.629 2.914.426.100
2/8/2024 31,66 31,22 -1,39% 31,09 31,89 31,38 31,07 31,22 5.458 3.151.303.800
1/8/2024 30,80 31,66 +2,79% 30,80 31,80 31,53 31,63 31,69 4.922 3.298.024.100
31/7/2024 30,85 30,80 -0,23% 30,57 30,95 30,76 30,80 30,81 5.284 4.821.907.500
30/7/2024 31,11 30,87 -0,99% 30,82 31,11 30,92 30,85 30,87 3.366 1.699.904.100
29/7/2024 31,19 31,18 -0,54% 31,11 31,38 31,22 31,15 31,22 3.307 1.753.772.600
26/7/2024 31,29 31,35 +0,87% 31,00 31,45 31,28 31,35 31,39 2.562 2.470.827.300
25/7/2024 31,46 31,08 -0,54% 31,02 31,46 31,14 31,05 31,16 3.035 1.849.924.300
24/7/2024 31,22 31,25 +0,10% 30,96 31,34 31,21 31,21 31,33 3.814 1.826.396.500
23/7/2024 31,43 31,22 -0,89% 31,10 31,52 31,23 31,16 31,23 4.058 2.058.392.200
22/7/2024 31,08 31,50 +0,93% 30,78 31,60 31,31 31,52 31,51 7.532 4.547.256.100
19/7/2024 31,21 31,21 -0,45% 30,93 31,46 31,14 31,09 31,23 4.534 3.664.344.900
18/7/2024 31,40 31,35 -0,67% 31,16 31,53 31,31 31,30 31,35 5.259 2.583.361.000
17/7/2024 31,14 31,56 +0,06% 31,10 31,57 31,37 31,43 31,57 4.457 3.826.676.200
16/7/2024 31,41 31,54 +0,38% 31,41 31,75 31,57 31,54 31,65 1.929 1.433.649.700
15/7/2024 31,83 31,42 -1,26% 31,40 31,90 31,51 31,42 31,55 3.618 2.073.347.500
12/7/2024 31,68 31,82 +0,35% 31,44 31,92 31,73 31,80 31,82 1.962 1.217.986.300
11/7/2024 31,71 31,71 +0,99% 31,30 31,76 31,67 31,68 31,73 4.065 7.809.761.900
10/7/2024 31,09 31,40 +0,71% 31,09 31,64 31,47 31,40 31,51 4.289 2.547.370.600
9/7/2024 30,76 31,18 +1,37% 30,65 31,18 31,04 31,06 31,20 3.216 2.010.183.700
8/7/2024 30,60 30,76 +0,13% 30,36 30,86 30,64 30,75 30,79 2.619 2.343.654.800
5/7/2024 30,38 30,72 +0,62% 30,11 30,72 30,39 30,46 30,72 2.993 1.912.964.700
4/7/2024 30,30 30,53 +0,76% 30,30 30,70 30,53 30,35 30,54 3.400 1.838.638.700
3/7/2024 29,92 30,30 +1,00% 29,92 30,40 30,31 30,24 30,30 2.282 1.368.804.300
2/7/2024 29,91 30,00 -0,20% 29,87 30,21 30,05 29,97 30,15 2.248 1.175.661.900
1/7/2024 29,90 30,06 +0,97% 29,58 30,16 29,95 29,95 30,06 2.800 1.987.602.700
28/6/2024 29,84 29,77 -0,23% 29,69 29,90 29,81 29,72 29,77 2.401 1.913.939.200
27/6/2024 30,16 29,84 -0,73% 29,65 30,28 29,89 29,84 29,85 3.333 2.463.914.400
26/6/2024 30,20 30,06 -0,76% 29,97 30,35 30,12 30,06 30,20 2.315 1.386.947.500
25/6/2024 30,43 30,29 -0,43% 30,29 30,57 30,40 30,29 30,53 1.946 1.386.298.800
24/6/2024 30,01 30,42 +1,26% 29,94 30,63 30,38 30,39 30,60 2.951 2.491.016.300
21/6/2024 29,98 30,04 +0,20% 29,79 30,07 29,93 29,85 30,04 4.027 2.763.239.600
20/6/2024 29,96 29,98 +0,13% 29,60 30,17 29,85 29,92 29,98 3.723 3.815.512.200
19/6/2024 29,57 29,94 +1,25% 29,32 30,07 29,70 29,94 29,95 3.285 2.310.676.800
18/6/2024 29,51 29,57 +0,20% 29,25 29,57 29,43 29,43 29,57 3.444 2.136.723.600
17/6/2024 29,34 29,51 +0,07% 29,14 29,63 29,40 29,38 29,51 3.200 2.470.353.800
14/6/2024 29,57 29,49 -0,03% 29,29 29,59 29,44 29,45 29,50 2.214 1.701.850.900
13/6/2024 29,22 29,50 +0,72% 29,22 29,73 29,46 29,46 29,50 3.615 2.678.538.600
12/6/2024 29,68 29,29 -1,28% 29,22 29,86 29,42 29,29 29,45 4.247 3.100.499.000
11/6/2024 29,87 29,67 -0,27% 29,61 29,98 29,74 29,65 29,69 2.754 1.630.595.800
10/6/2024 29,82 29,75 -0,34% 29,37 29,93 29,60 29,73 29,80 3.701 3.594.482.500
7/6/2024 30,28 29,85 -1,71% 29,75 30,48 30,07 29,83 29,89 3.952 2.591.655.700
6/6/2024 29,90 30,37 +1,47% 29,72 30,40 30,20 30,28 30,39 3.582 2.817.196.600
5/6/2024 29,37 29,93 +1,94% 29,18 29,93 29,71 29,85 29,95 5.210 4.265.241.700
4/6/2024 29,00 29,36 +0,79% 28,93 29,44 29,20 29,33 29,40 4.515 2.917.690.900
3/6/2024 28,92 29,13 +0,17% 28,76 29,30 29,13 29,05 29,15 5.417 4.184.005.000
31/5/2024 29,00 29,08 -0,07% 28,88 29,24 29,05 28,90 29,09 4.556 4.929.389.800
29/5/2024 29,03 29,10 +0,34% 28,83 29,24 29,07 29,10 29,12 2.876 1.890.982.900
28/5/2024 29,50 29,00 -1,69% 28,90 29,63 29,10 28,96 29,05 3.012 1.914.055.500
27/5/2024 29,32 29,50 +0,03% 29,14 29,51 29,37 29,40 29,53 1.915 1.246.431.400
24/5/2024 29,68 29,49 -0,67% 29,35 29,70 29,46 29,45 29,49 3.141 1.967.100.800
23/5/2024 29,75 29,69 +0,10% 29,48 29,84 29,61 29,54 29,69 3.777 3.368.538.800
22/5/2024 29,64 29,66 +0,20% 29,34 29,71 29,54 29,53 29,68 3.632 3.518.074.400
21/5/2024 29,50 29,60 +0,34% 29,34 29,84 29,64 29,54 29,60 4.301 3.481.542.500
20/5/2024 29,10 29,50 -0,03% 29,10 29,75 29,54 29,45 29,50 3.802 3.613.204.200
17/5/2024 29,57 29,51 -0,77% 29,26 29,63 29,39 29,36 29,52 3.101 3.510.969.300
16/5/2024 30,44 29,74 -2,11% 29,74 30,44 30,02 29,74 29,76 5.348 4.284.168.200
15/5/2024 29,80 30,38 +2,08% 29,57 30,38 30,20 30,33 30,38 5.794 3.974.628.000
14/5/2024 29,34 29,76 +0,92% 29,29 29,76 29,55 29,55 29,78 4.440 3.342.070.600
13/5/2024 28,99 29,49 +1,17% 28,93 29,49 29,35 29,35 29,50 2.293 1.710.868.200
10/5/2024 29,19 29,15 -0,34% 29,03 29,50 29,19 29,13 29,16 3.405 2.344.282.000
9/5/2024 29,33 29,25 -1,18% 29,19 29,58 29,27 29,21 29,25 4.228 3.288.813.200
8/5/2024 29,28 29,60 +0,68% 29,20 29,60 29,38 29,60 29,61 4.124 2.856.250.800
7/5/2024 29,43 29,40 -0,10% 29,16 29,58 29,34 29,30 29,40 3.551 2.789.975.000
6/5/2024 29,04 29,43 +1,31% 28,97 29,60 29,40 29,28 29,43 5.181 4.418.120.500
3/5/2024 28,84 29,05 +1,18% 28,83 29,38 29,13 29,02 29,14 8.890 10.031.597.100
2/5/2024 27,99 28,71 +3,13% 27,91 29,11 28,81 28,71 28,76 363 21.290.482.700
30/4/2024 27,92 27,84 -0,39% 27,71 28,01 27,82 27,71 27,84 3.072 4.907.119.000
29/4/2024 27,65 27,95 +0,83% 27,56 28,02 27,84 27,82 27,95 1.579 3.017.443.500
26/4/2024 27,40 27,72 +1,17% 27,40 28,68 27,70 27,59 27,72 3.659 3.516.060.900
25/4/2024 27,70 27,40 -0,80% 27,18 27,72 27,42 27,21 27,40 4.500 2.958.560.700
24/4/2024 27,82 27,62 +0,04% 27,47 27,82 27,64 27,62 27,63 1.772 1.242.113.000
23/4/2024 28,18 27,61 -2,20% 27,61 28,18 27,83 27,60 27,76 2.508 1.764.703.200
22/4/2024 28,47 28,23 -5,74% 27,97 28,51 28,27 28,22 28,24 3.455 2.280.710.100
19/4/2024 29,91 29,95 +0,13% 29,71 30,08 29,93 29,95 30,00 4.413 2.690.766.500
18/4/2024 29,86 29,91 +0,17% 29,68 30,06 29,87 29,89 29,92 2.376 1.203.955.500
17/4/2024 30,03 29,86 +0,30% 29,76 30,17 29,94 29,76 29,86 2.507 1.509.761.700
16/4/2024 29,62 29,77 +0,03% 29,39 29,99 29,77 29,75 29,85 4.859 2.863.985.900
15/4/2024 30,10 29,76 -1,10% 29,54 30,18 29,73 29,70 29,78 5.410 2.939.793.700
12/4/2024 30,24 30,09 -0,50% 29,87 30,24 30,05 30,07 30,15 4.459 2.403.743.600
11/4/2024 30,16 30,24 +0,23% 29,63 30,40 30,18 30,20 30,25 5.092 7.261.575.800
10/4/2024 30,52 30,17 -1,66% 30,00 30,64 30,17 30,11 30,19 4.150 2.331.460.300
9/4/2024 30,47 30,68 +0,56% 30,45 30,83 30,68 30,68 30,71 1.912 1.462.184.900
8/4/2024 30,50 30,51 +0,03% 30,20 30,53 30,41 30,42 30,51 3.543 2.343.890.400
5/4/2024 30,44 30,50 +0,20% 30,25 30,58 30,40 30,43 30,50 3.206 2.257.830.000
4/4/2024 30,84 30,44 -1,07% 30,31 30,95 30,57 30,40 30,48 3.425 2.686.196.800
3/4/2024 30,80 30,77 +0,07% 30,51 31,00 30,75 30,76 30,77 3.097 1.803.216.000
2/4/2024 30,79 30,75 -0,13% 30,55 30,96 30,76 30,74 30,75 3.559 2.451.934.800
1/4/2024 30,52 30,79 +0,75% 30,52 31,05 30,79 30,78 30,80 2.333 4.832.573.900
28/3/2024 30,96 30,56 -1,29% 30,56 31,04 30,65 30,56 30,68 2.699 1.967.192.500
27/3/2024 30,80 30,96 +0,85% 30,51 31,10 30,91 30,96 30,97 2.145 1.463.103.000
26/3/2024 30,42 30,70 +0,46% 30,27 30,94 30,64 30,70 30,77 3.052 1.554.247.200
25/3/2024 31,09 30,56 -1,39% 30,29 31,09 30,60 30,43 30,56 2.584 3.053.979.000
22/3/2024 31,60 30,99 -1,62% 30,78 31,60 31,00 30,91 31,00 2.049 9.209.581.100
21/3/2024 31,32 31,50 +0,32% 31,30 31,73 31,52 31,47 31,50 2.739 3.513.589.300
20/3/2024 30,93 31,40 +1,52% 30,85 31,45 31,10 31,38 31,41 2.952 2.466.830.800
19/3/2024 30,41 30,93 +1,74% 30,32 30,93 30,72 30,91 30,93 1.434 1.731.668.300
18/3/2024 30,50 30,40 -0,16% 30,17 30,60 30,32 30,29 30,40 1.966 1.217.269.800
15/3/2024 30,59 30,45 -0,26% 30,16 30,67 30,38 30,29 30,46 1.812 1.695.419.900
14/3/2024 30,56 30,53 +0,20% 30,41 30,75 30,58 30,52 30,59 3.850 1.864.576.100
13/3/2024 30,24 30,47 +0,73% 30,16 30,70 30,55 30,45 30,55 3.706 1.855.459.000
12/3/2024 30,22 30,25 +0,10% 30,10 30,39 30,21 30,13 30,25 2.101 1.129.325.200
11/3/2024 30,41 30,22 -0,72% 30,13 30,75 30,32 30,19 30,29 2.949 2.867.368.200
8/3/2024 29,87 30,44 +1,77% 29,87 30,50 30,30 0,00 0,00 3.105 1.626.240.100
7/3/2024 29,79 29,91 +0,37% 29,64 30,12 29,95 29,91 29,95 2.394 1.201.385.600
6/3/2024 29,50 29,80 +0,20% 29,22 29,90 29,65 29,75 29,82 5.657 4.144.945.000
5/3/2024 29,61 29,74 +0,47% 29,60 30,08 29,85 29,72 29,74 3.143 1.907.229.000
4/3/2024 29,79 29,60 -0,64% 29,50 29,89 29,71 29,60 29,74 3.912 2.093.422.900
1/3/2024 29,80 29,79 +0,03% 29,45 29,94 29,76 29,79 29,85 4.764 3.415.781.400
29/2/2024 30,03 29,78 -0,73% 29,66 30,03 29,78 29,76 29,90 2.721 2.064.279.000
28/2/2024 29,91 30,00 -0,46% 29,62 30,13 29,89 29,98 30,00 3.723 2.169.031.800
27/2/2024 29,94 30,14 +1,01% 29,78 30,17 29,99 30,04 30,15 2.182 1.125.744.300
26/2/2024 29,90 29,84 -0,20% 29,70 30,14 29,86 29,71 29,84 1.734 1.181.885.500
23/2/2024 29,69 29,90 +0,74% 29,50 30,00 29,75 0,00 0,00 2.682 1.852.112.400
22/2/2024 29,27 29,68 +1,40% 29,24 29,74 29,59 29,56 29,69 2.396 1.375.364.900
21/2/2024 29,41 29,27 -0,41% 29,07 29,62 29,26 29,17 29,28 1.817 1.226.297.400
20/2/2024 29,24 29,39 +0,48% 29,17 29,62 29,42 29,38 29,40 1.947 1.145.409.900
19/2/2024 29,01 29,25 +0,83% 28,95 29,53 29,25 29,15 29,25 1.778 1.547.718.500
16/2/2024 29,25 29,01 -0,82% 28,93 29,35 29,09 29,01 29,11 2.839 1.393.159.400
15/2/2024 29,05 29,25 +0,69% 29,04 29,48 29,31 29,22 29,27 4.523 1.985.904.400
14/2/2024 29,05 29,05 -0,10% 28,81 29,08 28,92 29,03 29,07 2.575 1.477.010.400
9/2/2024 29,05 29,08 +0,14% 28,81 29,19 29,03 0,00 0,00 4.076 1.975.249.500
8/2/2024 29,39 29,04 -1,22% 28,85 29,39 29,04 29,00 29,12 3.085 3.567.859.500
7/2/2024 29,38 29,40 +0,07% 29,33 29,74 29,50 29,40 29,41 1.824 1.450.206.800
6/2/2024 29,26 29,38 +0,41% 29,13 29,56 29,41 29,37 29,42 3.023 1.867.988.800
5/2/2024 29,17 29,26 +0,31% 29,00 29,38 29,19 29,18 29,26 2.687 1.671.796.400
2/2/2024 29,54 29,17 -1,25% 29,14 29,69 29,26 29,16 29,27 3.258 1.617.659.900
1/2/2024 29,50 29,54 +0,03% 29,17 29,66 29,41 29,52 29,55 3.587 2.028.580.100
31/1/2024 29,05 29,53 +1,48% 29,05 29,83 29,57 29,44 29,54 4.080 2.774.584.000
30/1/2024 29,45 29,10 -0,89% 29,01 29,45 29,14 29,08 29,10 2.175 1.817.334.500
29/1/2024 29,23 29,36 +0,14% 29,03 29,41 29,25 29,32 29,40 1.922 1.454.310.100
26/1/2024 29,24 29,32 -0,41% 29,23 29,54 29,37 29,25 29,34 1.915 1.363.489.300
25/1/2024 29,50 29,44 -0,51% 29,40 29,72 29,55 29,42 29,55 3.226 2.238.326.100
24/1/2024 29,01 29,59 +0,51% 29,01 29,88 29,57 29,57 29,63 6.298 3.214.220.100
23/1/2024 29,07 29,44 +1,38% 29,01 29,91 29,56 29,42 29,50 6.254 3.028.999.300
22/1/2024 29,29 29,04 -1,22% 28,92 29,52 29,11 29,03 29,17 3.096 1.577.171.100
19/1/2024 29,55 29,40 -0,64% 29,20 29,71 29,42 29,38 29,43 3.173 1.713.714.700
18/1/2024 29,85 29,59 -0,70% 29,37 29,94 29,60 29,58 29,62 4.312 2.412.099.400
17/1/2024 30,10 29,80 -1,49% 29,74 30,15 29,87 29,80 29,85 3.391 2.268.722.800
16/1/2024 30,06 30,25 -0,59% 29,84 30,25 30,06 30,23 30,25 3.765 2.773.768.800
15/1/2024 30,39 30,43 +0,13% 30,20 30,61 30,47 30,43 30,46 930 536.680.400
12/1/2024 30,38 30,39 +0,03% 30,10 30,53 30,30 30,35 30,40 1.938 1.023.989.600
11/1/2024 30,61 30,38 -1,33% 30,00 30,74 30,30 30,36 30,46 4.313 2.897.106.500
10/1/2024 30,76 30,79 +0,06% 30,64 30,92 30,80 30,79 30,80 2.126 2.789.069.800
9/1/2024 30,53 30,77 +0,72% 30,35 31,02 30,75 30,77 30,83 1.739 1.068.993.000
8/1/2024 30,84 30,55 -0,07% 30,27 30,84 30,53 30,50 30,59 1.793 1.102.450.900
5/1/2024 30,43 30,57 +0,46% 30,18 30,84 30,50 30,54 30,59 2.027 1.333.387.900
4/1/2024 30,57 30,43 -0,49% 30,21 30,62 30,39 30,40 30,61 2.697 1.422.956.700
3/1/2024 30,58 30,58 +0,43% 30,29 30,79 30,58 30,53 30,60 2.383 1.567.877.900
2/1/2024 31,46 30,45 -3,36% 30,25 31,56 30,53 30,43 30,53 4.451 2.547.695.200
28/12/2023 30,80 31,51 +2,11% 30,80 31,51 31,16 31,42 31,54 2.660 3.353.322.700
27/12/2023 30,70 30,86 +0,62% 30,48 30,99 30,81 30,86 30,91 1.881 1.270.105.200
26/12/2023 30,60 30,67 +0,33% 30,41 30,76 30,60 30,63 30,69 1.617 1.023.545.400
22/12/2023 30,40 30,57 +0,53% 30,38 30,62 30,49 30,50 30,58 1.860 1.020.014.100
21/12/2023 30,61 30,41 -0,39% 30,31 30,77 30,45 30,41 30,55 1.436 734.980.300
20/12/2023 30,93 30,53 -0,94% 30,53 31,03 30,72 30,50 30,67 2.038 1.261.675.000
19/12/2023 30,33 30,82 +1,62% 30,33 30,82 30,62 30,50 30,83 1.921 2.094.897.000
18/12/2023 29,98 30,33 +1,71% 29,98 30,53 30,31 30,33 30,34 2.476 2.391.448.900
15/12/2023 29,91 29,82 -0,30% 29,10 30,08 29,65 29,82 30,07 4.148 4.535.147.200
14/12/2023 30,50 29,91 -0,93% 29,91 30,83 30,17 29,91 30,06 3.487 2.247.875.700
13/12/2023 29,52 30,19 +2,27% 29,52 30,60 30,09 30,17 30,29 3.447 2.125.148.900
12/12/2023 29,08 29,52 +1,55% 29,08 29,74 29,45 29,52 29,68 2.835 1.731.156.800
11/12/2023 29,25 29,07 -0,58% 29,07 29,44 29,19 29,07 29,23 1.786 803.581.300
8/12/2023 29,48 29,24 -0,81% 29,19 29,58 29,36 29,20 29,37 2.416 1.380.246.500
7/12/2023 29,60 29,48 -0,03% 29,38 29,72 29,49 29,38 29,50 2.433 1.317.817.100
6/12/2023 29,80 29,49 -0,71% 29,39 29,94 29,52 29,49 29,56 2.291 1.153.542.700
5/12/2023 29,43 29,70 +0,95% 29,40 29,79 29,67 29,64 29,70 2.221 1.034.001.600
4/12/2023 29,48 29,42 -0,20% 29,29 29,82 29,59 29,40 29,51 3.843 1.863.639.900
1/12/2023 28,86 29,48 +2,25% 28,67 29,48 29,17 29,23 29,49 3.821 2.281.988.300
30/11/2023 28,60 28,83 +0,80% 28,26 28,88 28,74 28,82 28,88 4.420 4.767.745.600
29/11/2023 28,83 28,60 -0,83% 28,60 28,93 28,70 28,60 28,68 2.719 1.624.777.700
28/11/2023 28,73 28,84 +0,38% 28,61 28,92 28,77 28,68 28,85 3.025 1.641.644.800
27/11/2023 28,94 28,73 -0,97% 28,46 29,07 28,66 28,73 28,74 2.995 1.742.338.900
24/11/2023 29,29 29,01 -1,19% 28,89 29,29 28,99 28,98 29,03 2.536 1.574.195.100
23/11/2023 29,40 29,36 -0,51% 29,12 29,48 29,33 29,32 29,40 2.461 1.471.346.000
22/11/2023 29,00 29,51 +1,69% 28,96 29,51 29,30 29,13 29,51 2.791 2.079.589.000
21/11/2023 29,39 29,02 -1,19% 28,75 29,39 28,95 28,95 29,07 2.512 1.387.762.000
20/11/2023 29,75 29,37 -1,28% 29,22 29,84 29,35 29,31 29,39 2.338 1.611.565.000
17/11/2023 29,57 29,75 +0,17% 29,18 29,75 29,56 29,55 29,75 4.217 2.173.983.700
16/11/2023 28,70 29,70 +2,91% 28,70 29,70 29,46 29,52 29,71 4.873 2.326.993.900
14/11/2023 28,81 28,86 +0,24% 28,74 29,32 29,03 28,85 28,88 6.272 3.989.196.200
13/11/2023 28,52 28,79 -0,03% 28,50 28,85 28,63 28,77 28,79 2.875 2.025.743.100
10/11/2023 28,95 28,80 -2,04% 28,64 29,41 28,89 28,78 28,80 6.200 4.431.270.600
9/11/2023 29,75 29,40 -0,78% 29,24 29,80 29,48 29,39 29,51 2.365 1.191.033.100
8/11/2023 29,45 29,63 +0,71% 29,30 29,74 29,54 29,54 29,64 3.012 1.329.420.100
7/11/2023 29,05 29,42 +0,93% 28,99 29,65 29,45 29,38 29,42 4.468 2.326.328.600
6/11/2023 28,88 29,15 +1,64% 28,59 29,15 28,91 28,89 29,15 3.222 1.825.130.700
3/11/2023 28,40 28,68 +1,59% 28,39 28,99 28,74 28,68 28,75 4.253 1.915.422.400
1/11/2023 28,00 28,23 +0,82% 27,82 28,28 28,04 28,23 28,25 4.573 2.903.519.200
31/10/2023 28,09 28,00 -0,32% 28,00 28,42 28,12 28,00 28,17 2.359 1.360.941.400
30/10/2023 28,26 28,09 -0,43% 28,06 28,50 28,20 28,07 28,09 4.000 2.300.745.800
27/10/2023 28,27 28,21 -1,33% 28,12 28,84 28,33 28,20 28,28 2.397 1.287.695.200
26/10/2023 28,17 28,59 +2,03% 28,17 28,71 28,59 28,57 28,59 2.568 1.290.693.700
25/10/2023 28,44 28,02 -1,44% 28,02 28,59 28,14 28,01 28,07 3.366 1.482.862.500
24/10/2023 28,58 28,43 +0,14% 28,14 28,64 28,42 28,43 28,45 2.018 1.146.886.400
23/10/2023 28,12 28,39 +0,42% 28,07 28,64 28,47 28,38 28,41 4.053 1.849.983.400
20/10/2023 27,86 28,27 +1,44% 27,85 28,30 28,15 28,10 28,27 3.014 1.845.100.400
19/10/2023 27,84 27,87 +0,04% 27,66 28,40 28,06 27,84 27,96 2.928 1.566.985.400
18/10/2023 28,10 27,86 -0,96% 27,62 28,12 27,82 27,80 27,86 5.697 3.509.536.800
17/10/2023 28,41 28,13 -1,33% 28,05 28,70 28,33 28,13 28,17 4.100 2.090.312.700
16/10/2023 28,28 28,51 +0,81% 28,24 28,69 28,51 28,50 28,53 2.024 998.750.700
13/10/2023 28,74 28,28 -2,11% 28,11 28,74 28,41 28,21 28,28 4.068 2.269.545.800
11/10/2023 28,86 28,89 +0,10% 28,65 29,15 28,81 28,80 28,91 2.268 1.288.149.900
10/10/2023 28,67 28,86 +0,91% 28,67 29,12 28,93 28,86 28,92 4.382 2.217.697.400
9/10/2023 28,63 28,60 +0,32% 28,26 28,72 28,53 28,59 28,60 3.838 1.860.779.100
6/10/2023 28,19 28,51 +0,18% 27,88 28,53 28,27 28,50 28,51 4.058 2.513.663.200
5/10/2023 28,61 28,46 -0,66% 28,39 29,00 28,62 28,44 28,48 3.911 3.387.861.900
4/10/2023 28,30 28,65 +1,70% 28,01 28,65 28,36 28,48 28,65 2.557 1.520.519.400
3/10/2023 28,25 28,17 -0,77% 28,01 28,40 28,20 28,15 28,17 3.754 1.963.042.300
2/10/2023 28,76 28,39 -1,29% 28,29 28,77 28,41 28,35 28,47 3.613 1.904.552.000
29/9/2023 29,09 28,76 +0,31% 28,64 29,17 28,80 28,76 28,79 2.557 1.764.449.800
28/9/2023 28,29 28,67 +0,92% 28,27 28,83 28,57 28,66 28,72 5.461 2.619.104.200
27/9/2023 29,17 28,41 -2,57% 28,21 29,17 28,50 28,38 28,52 4.361 2.810.070.100
26/9/2023 29,30 29,16 -0,55% 28,96 29,38 29,12 29,11 29,18 3.640 1.982.153.500
25/9/2023 29,49 29,32 -0,44% 29,17 29,58 29,36 29,32 29,43 3.365 1.675.032.700
22/9/2023 29,61 29,45 -0,07% 29,30 29,67 29,45 29,43 29,46 3.046 1.579.584.100
21/9/2023 29,67 29,47 -0,84% 29,34 29,75 29,47 29,40 29,48 3.552 1.872.156.700
20/9/2023 29,61 29,72 +0,37% 29,45 30,03 29,84 29,71 29,80 3.816 1.941.667.000
19/9/2023 29,60 29,61 -0,27% 29,38 29,80 29,57 29,57 29,61 2.476 1.573.886.800
18/9/2023 29,63 29,69 +0,20% 29,33 29,87 29,70 29,66 29,69 3.638 1.890.383.200
15/9/2023 29,63 29,63 -0,27% 29,54 29,89 29,66 29,57 29,63 2.405 4.414.753.200
14/9/2023 29,88 29,71 +0,47% 29,46 29,89 29,60 29,64 29,71 3.680 1.657.421.800
13/9/2023 29,60 29,57 -0,24% 29,46 30,01 29,73 29,57 29,63 4.923 2.679.345.900
12/9/2023 29,17 29,64 +1,75% 29,17 29,64 29,47 29,37 29,64 3.485 2.042.932.000
11/9/2023 28,64 29,13 +1,71% 28,64 29,24 29,03 29,12 29,18 2.505 1.886.816.100
8/9/2023 28,74 28,64 -0,17% 28,37 28,74 28,55 28,62 28,65 2.718 1.432.316.200
6/9/2023 28,88 28,69 -0,66% 28,62 29,04 28,78 28,66 28,69 3.432 2.349.982.200
5/9/2023 28,87 28,88 -0,14% 28,60 29,11 28,89 28,87 28,91 4.353 3.491.660.200
4/9/2023 28,61 28,92 +1,37% 28,50 28,92 28,79 28,76 28,95 2.395 1.708.436.400
1/9/2023 28,29 28,53 +0,85% 28,20 28,75 28,50 28,37 28,54 5.495 2.976.973.700
31/8/2023 29,05 28,29 -1,63% 28,29 29,05 28,46 28,28 28,32 3.684 2.439.490.000
30/8/2023 28,60 28,76 -1,20% 28,51 28,92 28,74 28,74 28,76 5.382 3.390.033.700
29/8/2023 28,66 29,11 +1,64% 28,66 29,23 29,04 29,10 29,12 3.445 1.878.961.600
28/8/2023 28,45 28,64 +0,67% 28,42 28,74 28,57 28,63 28,67 2.758 3.033.354.000
25/8/2023 28,83 28,45 -0,63% 28,32 29,08 28,63 28,45 28,46 2.930 1.725.646.600
24/8/2023 28,56 28,63 +0,42% 28,52 29,08 28,77 28,63 28,71 3.025 2.028.936.100
23/8/2023 28,23 28,51 +1,24% 28,17 28,51 28,44 28,41 28,51 2.937 1.779.599.500
22/8/2023 27,97 28,16 +0,93% 27,97 28,37 28,23 28,16 28,21 3.073 1.794.418.200
21/8/2023 28,15 27,90 -0,50% 27,87 28,24 27,98 27,90 28,12 4.310 2.388.926.600
18/8/2023 28,23 28,04 -0,32% 27,88 28,31 28,08 28,03 28,26 2.631 1.536.509.800
17/8/2023 28,19 28,13 -0,64% 27,85 28,30 28,03 28,08 28,15 4.512 2.501.116.100
16/8/2023 28,37 28,31 -0,25% 27,94 28,43 28,20 28,28 28,32 3.638 1.897.279.500
15/8/2023 28,56 28,38 -0,63% 28,33 28,77 28,48 28,38 28,47 3.132 1.635.193.900
14/8/2023 28,69 28,56 -0,45% 28,43 29,01 28,72 28,56 28,69 2.985 1.484.766.200
11/8/2023 28,70 28,69 +0,17% 28,42 28,74 28,56 28,62 28,70 2.493 1.486.410.700
10/8/2023 28,68 28,64 -0,14% 28,47 29,16 28,66 28,62 28,65 2.279 1.960.884.400
9/8/2023 28,70 28,68 +0,60% 28,46 28,70 28,60 28,55 28,68 2.310 1.593.780.400
8/8/2023 28,75 28,51 -1,11% 28,51 29,09 28,73 28,50 28,76 2.093 1.248.417.500
7/8/2023 29,20 28,83 -1,10% 28,64 29,28 28,85 28,76 28,83 2.268 1.442.098.500
4/8/2023 28,86 29,15 +1,07% 28,85 29,75 29,35 29,11 29,17 3.710 2.145.492.700
3/8/2023 29,00 28,84 -0,10% 28,74 29,24 28,97 28,83 28,88 4.602 2.258.155.900
2/8/2023 28,72 28,87 +0,14% 28,72 29,14 28,94 28,86 28,87 3.385 1.886.823.700
1/8/2023 28,75 28,83 -1,03% 28,44 29,11 28,70 28,81 28,85 6.745 3.943.112.900
31/7/2023 29,27 29,13 -0,44% 28,99 29,41 29,14 29,10 29,13 2.358 1.997.732.300
28/7/2023 29,29 29,26 -0,10% 29,07 29,56 29,27 29,22 29,27 1.457 856.172.800
27/7/2023 29,50 29,29 +0,24% 29,06 29,55 29,34 29,29 29,31 3.549 2.682.797.100
26/7/2023 29,22 29,22 0,00% 28,97 29,56 29,31 29,22 29,24 2.969 1.988.075.800
25/7/2023 28,99 29,22 +1,63% 28,90 29,80 29,16 29,16 29,23 2.825 2.163.455.800
24/7/2023 28,47 28,75 +1,05% 28,47 29,11 28,84 28,74 28,75 2.597 1.477.910.600
21/7/2023 28,40 28,45 +0,18% 28,22 28,64 28,43 28,44 28,56 3.517 2.120.228.000
20/7/2023 28,46 28,40 -0,21% 28,17 28,56 28,31 28,38 28,40 3.472 1.662.363.800
19/7/2023 28,59 28,46 -0,45% 28,23 28,71 28,47 28,45 28,46 2.321 1.878.588.700
18/7/2023 28,65 28,59 +0,14% 28,29 28,69 28,47 28,52 28,60 3.523 1.492.431.000
17/7/2023 28,62 28,55 -0,04% 28,37 28,72 28,53 28,54 28,57 3.023 1.423.215.600
14/7/2023 28,88 28,56 -1,14% 28,14 28,88 28,46 28,56 28,63 4.343 2.107.431.900
13/7/2023 29,00 28,89 +0,38% 28,49 29,07 28,74 28,76 28,90 7.301 2.844.558.200
12/7/2023 28,90 28,78 -0,21% 28,67 29,11 28,77 28,76 28,79 4.352 1.992.918.300
11/7/2023 29,33 28,84 -1,67% 28,45 29,33 28,74 28,80 28,85 4.214 2.459.299.900
10/7/2023 29,45 29,33 -0,41% 29,11 29,46 29,32 29,31 29,33 2.148 2.804.548.900
7/7/2023 29,65 29,45 -0,14% 29,40 29,88 29,56 29,45 29,58 2.392 1.484.930.500
6/7/2023 29,45 29,49 +0,14% 29,26 29,59 29,44 29,47 29,49 2.173 1.093.052.500
5/7/2023 29,54 29,45 -0,24% 29,33 29,61 29,46 29,44 29,45 3.419 1.606.214.300
4/7/2023 29,36 29,52 +0,03% 29,22 29,52 29,39 29,49 29,52 1.876 1.044.442.800
3/7/2023 29,90 29,51 -1,57% 29,30 30,19 29,68 29,45 29,52 15 4.512.980.200
30/6/2023 29,45 29,98 +1,94% 29,41 30,50 30,10 29,98 30,00 1.653 6.252.828.400
29/6/2023 29,18 29,41 +0,89% 28,96 29,49 29,32 29,38 29,41 7.794 3.997.184.900
28/6/2023 29,16 29,15 -0,03% 28,91 29,38 29,12 29,15 29,16 3.154 1.368.672.400
27/6/2023 29,20 29,16 -2,64% 28,90 29,48 29,14 29,15 29,20 5.644 3.470.215.000
26/6/2023 30,32 29,95 -0,96% 29,77 30,33 29,94 29,94 29,95 2.957 1.768.266.000
23/6/2023 29,72 30,24 +1,54% 29,59 30,58 30,24 30,23 30,31 2.963 1.513.514.400
22/6/2023 29,72 29,78 -0,33% 29,35 29,78 29,62 29,70 29,78 2.991 2.304.145.400
21/6/2023 29,55 29,88 +1,46% 29,50 29,88 29,72 29,80 29,90 2.609 1.650.653.700
20/6/2023 29,31 29,45 +0,34% 29,26 29,59 29,46 29,45 29,49 3.297 1.665.260.200
19/6/2023 29,41 29,35 -0,20% 29,26 29,47 29,34 29,35 29,36 1.683 960.207.100
16/6/2023 29,15 29,41 +1,31% 28,95 29,45 29,31 29,34 29,42 4.318 3.749.296.100
15/6/2023 29,19 29,03 -0,55% 28,95 29,26 29,10 29,02 29,18 3.085 1.580.258.800
14/6/2023 29,00 29,19 +0,66% 28,79 29,30 29,05 29,19 29,22 4.541 2.957.670.400
13/6/2023 29,65 29,00 -1,93% 28,64 29,71 28,88 28,96 29,01 5.921 3.032.119.500
12/6/2023 30,05 29,57 -1,30% 29,57 30,10 29,64 29,57 29,69 2.729 1.840.075.200
9/6/2023 29,49 29,96 +1,56% 29,40 30,05 29,79 29,94 29,97 3.691 2.088.647.900
7/6/2023 29,72 29,50 -0,54% 29,20 29,81 29,45 29,50 29,51 3.810 1.808.624.300
6/6/2023 29,18 29,66 +1,64% 29,07 29,66 29,43 29,66 29,67 4.640 2.050.750.400
5/6/2023 29,49 29,18 -1,02% 29,02 29,49 29,18 29,17 29,18 3.285 2.380.261.800
2/6/2023 29,45 29,48 +0,68% 29,14 29,67 29,38 29,40 29,50 6.792 5.631.541.400
1/6/2023 29,00 29,28 +1,28% 28,73 29,43 29,09 29,26 29,34 7.430 4.836.150.900
31/5/2023 28,99 28,91 -0,17% 28,64 29,17 28,89 28,91 28,93 6.866 5.349.385.100
30/5/2023 29,30 28,96 -0,31% 28,82 29,30 29,03 28,96 29,02 3.126 1.432.647.400
29/5/2023 29,29 29,05 -0,72% 28,87 29,31 29,06 29,05 29,10 2.228 2.120.307.300
26/5/2023 29,44 29,26 -0,10% 28,96 29,51 29,25 29,21 29,32 4.353 2.298.504.000
25/5/2023 28,75 29,29 +1,95% 28,71 29,64 29,22 29,29 29,33 6.337 3.124.635.800
24/5/2023 28,75 28,73 -0,07% 28,68 28,95 28,78 28,73 28,78 2.583 1.151.013.100
23/5/2023 28,65 28,75 +0,74% 28,40 28,85 28,66 28,75 28,76 4.105 2.020.999.500
22/5/2023 28,64 28,54 -0,21% 28,33 28,79 28,57 28,50 28,54 4.200 1.939.866.000
19/5/2023 28,61 28,60 +0,14% 28,50 29,05 28,79 28,60 28,65 4.545 1.884.980.000
18/5/2023 27,92 28,56 +1,64% 27,92 28,56 28,40 28,49 28,57 4.979 2.552.836.900
17/5/2023 28,21 28,10 -0,25% 27,91 28,64 28,17 28,10 28,12 4.506 3.259.637.200
16/5/2023 28,74 28,17 -2,29% 28,00 29,03 28,38 28,15 28,18 4.630 2.284.128.200
15/5/2023 28,59 28,83 +0,66% 28,54 29,11 28,85 28,81 28,89 4.380 2.773.368.700
12/5/2023 28,05 28,64 +1,96% 27,81 28,81 28,44 28,64 28,66 4.227 2.589.139.200
11/5/2023 27,85 28,09 +0,46% 27,55 28,09 27,87 28,02 28,10 5.654 3.278.519.000
10/5/2023 27,80 27,96 +0,58% 27,62 27,96 27,76 27,82 27,97 4.432 1.893.821.600
9/5/2023 27,98 27,80 -0,86% 27,70 28,08 27,85 27,76 27,80 3.001 1.660.573.700
8/5/2023 27,86 28,04 +0,32% 27,76 28,19 27,99 28,04 28,06 4.612 3.542.768.300
5/5/2023 27,64 27,95 +1,53% 27,49 28,08 27,92 27,91 27,96 5.256 4.417.980.300
4/5/2023 27,80 27,53 -0,04% 27,41 27,92 27,60 27,45 27,54 4.207 1.917.589.800
3/5/2023 27,42 27,54 +1,18% 27,03 27,85 27,50 27,50 27,61 4.412 2.361.814.400
2/5/2023 27,50 27,22 +0,67% 26,80 27,50 27,22 27,20 27,23 8.719 4.227.902.800
28/4/2023 26,55 27,04 +2,70% 26,22 27,32 26,95 27,04 27,16 8.341 7.796.817.900
27/4/2023 26,20 26,33 -0,27% 26,16 26,54 26,33 26,31 26,36 3.598 1.878.363.600
26/4/2023 26,28 26,40 +0,49% 26,17 26,61 26,39 26,39 26,42 5.133 2.692.327.000
25/4/2023 26,24 26,27 +0,15% 25,84 26,27 26,06 26,25 26,27 3.056 1.468.982.200
24/4/2023 26,25 26,23 -0,08% 25,86 26,29 26,09 26,23 26,25 5.230 3.196.414.200
20/4/2023 26,46 26,25 -0,27% 25,97 26,46 26,20 26,25 26,26 4.855 5.697.788.400
19/4/2023 26,84 26,32 -1,94% 26,22 27,00 26,48 26,31 26,35 6.129 3.578.256.100
18/4/2023 27,00 26,84 -7,80% 26,28 27,00 26,76 26,84 26,87 7.099 4.079.851.000
17/4/2023 29,10 29,11 +0,87% 28,75 29,23 29,02 29,10 29,11 5.623 2.996.644.900
14/4/2023 28,96 28,86 +0,21% 28,49 29,00 28,80 28,80 28,86 3.230 1.709.308.100
13/4/2023 28,55 28,80 +1,73% 28,44 29,05 28,81 28,79 28,90 6.047 3.894.039.000
12/4/2023 28,05 28,31 +1,18% 28,02 28,77 28,47 28,31 28,40 5.611 3.370.273.300
11/4/2023 27,76 27,98 +1,27% 27,76 28,29 28,07 27,96 28,00 7.576 3.660.473.900
10/4/2023 27,91 27,63 -1,00% 27,42 28,08 27,71 27,62 27,76 4.605 2.546.795.900
6/4/2023 27,40 27,91 +1,97% 27,37 27,97 27,71 27,89 27,91 6.135 3.627.171.900
5/4/2023 27,20 27,37 +0,11% 27,20 27,57 27,40 27,37 27,38 3.707 2.112.845.800
4/4/2023 26,61 27,34 +3,33% 26,56 27,41 27,17 27,34 27,37 6.376 3.590.645.300
3/4/2023 26,90 26,46 -1,56% 26,46 27,00 26,58 26,46 26,48 7.684 4.211.057.800
31/3/2023 27,48 26,88 -1,79% 26,84 27,59 27,00 26,88 26,97 2.988 2.085.427.900
30/3/2023 27,30 27,37 +1,37% 27,14 27,76 27,52 27,37 27,40 4.022 2.089.010.400
29/3/2023 27,35 27,00 -1,28% 26,75 27,36 27,05 26,99 27,00 3.473 1.831.044.400
28/3/2023 27,07 27,35 +1,03% 27,04 27,62 27,40 27,35 27,37 3.912 2.225.757.300
27/3/2023 27,19 27,07 -0,04% 26,84 27,28 27,00 27,00 27,07 2.756 1.533.507.300
24/3/2023 26,39 27,08 +2,61% 26,30 27,29 27,02 27,08 27,10 7.374 3.647.771.400
23/3/2023 26,89 26,39 -1,86% 26,06 27,16 26,38 26,39 26,40 7.720 3.946.156.700
22/3/2023 26,57 26,89 +1,47% 26,38 27,18 26,83 26,81 26,90 4.456 2.509.819.600
21/3/2023 27,10 26,50 -2,21% 26,38 27,24 26,61 26,50 26,52 3.026 2.016.361.000
20/3/2023 26,60 27,10 +2,07% 26,53 27,16 26,94 27,01 27,10 4.625 2.993.008.600
17/3/2023 27,58 26,55 -3,73% 26,55 27,58 26,71 26,55 26,56 7.712 7.739.016.600
16/3/2023 27,67 27,58 -0,33% 27,49 27,80 27,60 27,55 27,59 3.692 2.459.567.500
15/3/2023 27,42 27,67 +0,91% 27,02 27,89 27,56 27,67 27,69 5.318 2.686.641.900
14/3/2023 27,41 27,42 -0,22% 27,22 27,68 27,44 27,40 27,42 4.410 2.763.670.400
13/3/2023 27,10 27,48 +0,70% 27,10 27,70 27,48 27,44 27,48 5.030 2.853.723.000
10/3/2023 27,39 27,29 -0,15% 26,92 27,53 27,22 27,28 27,29 5.667 2.363.804.500
9/3/2023 27,06 27,33 +0,96% 26,90 27,67 27,30 27,33 27,35 5.325 2.691.982.000
8/3/2023 26,86 27,07 +1,50% 26,79 27,13 26,98 27,07 27,08 5.141 2.746.617.200
7/3/2023 26,90 26,67 -0,63% 26,51 27,02 26,66 26,67 26,74 6.970 5.857.987.900
6/3/2023 27,50 26,84 -2,40% 26,40 27,60 26,68 26,83 26,84 1.380 13.157.327.600
3/3/2023 28,65 27,50 -2,14% 27,25 28,65 27,65 27,45 27,50 6.618 3.979.714.800
2/3/2023 28,20 28,10 +0,04% 27,86 29,03 28,31 28,09 28,10 8.106 4.139.252.900
1/3/2023 27,18 28,09 +3,46% 27,18 28,11 27,83 27,99 28,10 5.679 4.074.304.800
28/2/2023 27,82 27,15 -2,83% 27,14 28,16 27,49 27,15 27,16 6.002 5.598.642.100
27/2/2023 28,04 27,94 -0,64% 27,73 28,26 27,94 27,90 27,94 2.378 1.361.981.200
24/2/2023 28,08 28,12 +0,11% 27,81 28,41 28,08 28,12 28,15 3.562 1.925.275.300
23/2/2023 28,04 28,09 +0,18% 27,85 28,21 28,01 28,04 28,10 3.369 1.871.224.500
22/2/2023 28,56 28,04 -0,99% 28,01 28,63 28,12 28,04 28,08 2.631 1.599.144.100
17/2/2023 28,04 28,32 +0,82% 28,04 28,53 28,36 28,32 28,43 2.597 1.253.329.900
16/2/2023 28,11 28,09 -0,25% 27,84 28,44 28,14 28,09 28,11 3.074 1.964.592.200
15/2/2023 28,27 28,16 -0,35% 28,08 28,55 28,24 28,16 28,19 3.195 1.683.868.500
14/2/2023 28,25 28,26 +0,04% 27,98 28,32 28,15 28,23 28,28 3.333 1.957.560.000
13/2/2023 27,67 28,25 +2,10% 27,67 28,41 28,20 28,25 28,26 2.746 1.393.127.200
10/2/2023 27,37 27,67 +0,76% 27,30 27,93 27,76 27,67 27,68 3.507 1.688.225.400
9/2/2023 28,19 27,46 -2,59% 27,41 28,29 27,58 27,46 27,49 5.741 2.971.881.400
8/2/2023 28,02 28,19 +0,61% 27,73 28,71 28,09 28,19 28,22 4.651 2.181.823.000
7/2/2023 27,99 28,02 +0,11% 27,73 28,15 27,97 27,99 28,09 5.300 2.249.971.100
6/2/2023 27,76 27,99 +0,83% 27,60 28,18 27,93 27,99 28,04 2.752 1.263.811.100
3/2/2023 27,96 27,76 -0,72% 27,64 28,13 27,82 27,76 27,90 5.599 2.292.138.300
2/2/2023 28,05 27,96 -1,03% 27,83 28,59 28,11 27,96 28,05 3.420 1.708.238.400
1/2/2023 28,30 28,25 -0,46% 28,07 28,70 28,26 28,23 28,25 7.449 3.559.687.800
31/1/2023 28,00 28,38 +2,01% 27,94 28,73 28,46 28,38 28,42 3.676 2.414.538.000
30/1/2023 27,88 27,82 -0,22% 27,80 28,44 28,06 27,82 27,90 3.851 1.734.658.600
27/1/2023 28,53 27,88 -2,76% 27,70 28,61 27,99 27,88 27,94 4.760 2.098.883.800
26/1/2023 28,43 28,67 +0,84% 28,35 28,73 28,56 28,67 28,70 2.294 903.833.400
25/1/2023 28,32 28,43 +0,25% 28,09 28,57 28,35 28,43 28,45 4.555 2.298.057.200
24/1/2023 28,53 28,36 -0,49% 28,16 28,67 28,32 28,36 28,38 3.798 1.591.977.200
23/1/2023 28,59 28,50 -0,28% 28,35 28,72 28,51 28,50 28,52 3.775 1.784.320.200
20/1/2023 28,34 28,58 +0,78% 27,93 28,58 28,24 28,36 28,58 2.447 1.184.148.100
19/1/2023 28,42 28,36 -1,29% 28,30 28,91 28,49 28,35 28,55 3.471 1.848.806.300
18/1/2023 28,73 28,73 +0,84% 28,42 28,93 28,70 28,73 28,76 3.900 2.392.575.300
17/1/2023 28,18 28,49 +1,32% 27,91 28,52 28,20 28,49 28,51 3.703 2.529.805.500
16/1/2023 28,13 28,12 -0,42% 28,04 28,63 28,27 28,10 28,12 2.592 1.199.520.600
13/1/2023 28,36 28,24 -1,47% 28,13 28,51 28,25 28,24 28,30 3.325 1.715.240.900
12/1/2023 28,20 28,66 +0,28% 28,20 28,91 28,68 28,66 28,69 4.010 2.328.679.900
11/1/2023 28,44 28,58 +0,42% 28,14 28,67 28,41 28,51 28,58 5.037 3.747.345.700
10/1/2023 27,48 28,46 +3,57% 27,28 28,46 27,95 28,24 28,49 5.836 3.442.699.000
9/1/2023 27,10 27,48 +0,92% 26,86 27,67 27,38 27,42 27,48 4.259 1.975.916.300
6/1/2023 27,16 27,23 +0,26% 26,80 27,46 27,11 27,06 27,23 7.947 3.171.048.900
5/1/2023 27,32 27,16 -0,07% 26,78 27,36 27,07 27,15 27,27 7.901 3.504.787.800
4/1/2023 27,42 27,18 -0,44% 26,77 27,55 27,15 27,10 27,18 7.308 3.053.483.100
3/1/2023 27,61 27,30 -1,34% 27,10 28,09 27,57 27,14 27,30 6.433 3.181.067.400
2/1/2023 27,93 27,67 -2,02% 27,20 28,24 27,65 27,67 27,68 4.721 2.200.878.800
29/12/2022 28,67 28,24 -1,09% 28,18 28,85 28,32 28,24 28,25 3.980 2.080.173.100
28/12/2022 27,58 28,55 +3,48% 27,42 28,71 28,31 28,55 28,57 6.475 2.834.826.700
27/12/2022 28,08 27,59 -1,29% 27,33 28,08 27,48 27,47 27,59 4.162 1.944.694.600
26/12/2022 28,09 27,95 -0,50% 27,88 28,29 28,09 27,95 28,16 1.851 880.408.900
23/12/2022 27,58 28,09 +2,29% 27,51 28,14 27,94 28,07 28,10 4.456 2.052.338.300
22/12/2022 27,09 27,46 +1,59% 27,09 27,65 27,43 27,42 27,46 2.873 1.235.480.000
21/12/2022 26,94 27,03 +0,63% 26,76 27,45 27,13 27,02 27,03 4.713 2.312.195.400
20/12/2022 25,96 26,86 +3,67% 25,95 27,43 26,94 26,85 26,86 6.035 2.593.481.900
19/12/2022 26,50 25,91 -2,23% 25,91 26,55 26,27 25,91 26,08 5.936 3.577.895.500
16/12/2022 24,95 26,50 +6,21% 24,67 26,70 26,06 26,47 26,51 8.633 6.682.671.700
15/12/2022 24,70 24,95 +0,40% 24,70 25,18 24,93 24,90 24,95 3.265 1.650.624.100
14/12/2022 24,51 24,85 +0,73% 24,33 25,06 24,67 24,85 24,89 5.773 2.263.231.400
13/12/2022 25,22 24,67 -2,14% 24,50 25,40 24,93 24,61 24,67 5.069 2.134.207.600
12/12/2022 25,69 25,21 -1,91% 24,89 25,75 25,08 25,21 25,32 4.843 2.834.889.700
9/12/2022 26,44 25,70 -2,02% 25,63 26,44 25,78 25,70 25,76 4.851 3.544.276.000
8/12/2022 26,64 26,23 -1,76% 26,00 26,79 26,24 26,23 26,24 4.665 1.915.972.600
7/12/2022 26,51 26,70 +0,87% 26,47 27,01 26,76 26,67 26,70 4.580 2.140.713.700
6/12/2022 26,50 26,47 +0,34% 26,18 26,64 26,41 26,37 26,47 3.635 1.644.740.800
5/12/2022 26,56 26,38 -0,94% 26,21 26,56 26,35 26,36 26,38 3.822 1.879.210.100
2/12/2022 26,67 26,63 +0,38% 26,40 27,10 26,64 26,44 26,63 5.256 2.236.841.600
1/12/2022 27,50 26,53 -4,29% 26,40 27,54 26,80 26,46 26,54 5.186 2.393.835.700
30/11/2022 26,96 27,72 +2,82% 26,46 27,72 27,22 27,50 27,73 5.305 4.701.977.300
29/11/2022 26,67 26,96 +1,51% 26,52 27,10 26,82 26,84 26,96 4.570 2.205.914.700
28/11/2022 26,75 26,56 -0,71% 26,40 26,93 26,59 26,55 26,62 2.919 1.271.290.200
25/11/2022 27,40 26,75 -2,37% 26,67 27,52 26,92 26,74 26,75 3.396 1.633.090.100
24/11/2022 27,09 27,40 +1,78% 26,92 27,45 27,30 27,33 27,40 2.234 1.056.068.000
23/11/2022 26,67 26,92 +0,67% 26,26 26,95 26,68 26,80 26,92 4.110 1.994.535.700
22/11/2022 27,00 26,74 -0,89% 26,58 27,11 26,81 26,63 26,74 3.842 1.754.599.900
21/11/2022 26,56 26,98 +2,16% 26,48 27,29 26,87 26,90 26,98 6.532 2.736.150.200
18/11/2022 26,71 26,41 +0,04% 26,12 26,90 26,40 26,32 26,41 3.882 1.906.658.100
17/11/2022 26,47 26,40 -0,60% 25,74 26,51 26,09 26,35 26,40 5.749 2.975.733.400
16/11/2022 27,57 26,56 -3,66% 26,56 27,57 26,79 26,56 26,74 4.212 1.853.390.800
14/11/2022 27,30 27,57 +3,65% 27,02 27,77 27,48 27,57 27,58 5.264 2.523.532.000
11/11/2022 25,92 26,60 +2,50% 25,39 26,86 26,41 26,60 26,77 7.897 3.168.999.300
10/11/2022 27,08 25,95 -5,05% 25,56 27,16 26,00 25,93 25,95 8.781 3.913.840.600
9/11/2022 27,67 27,33 -1,73% 27,16 27,95 27,47 27,32 27,35 3.989 1.560.253.100
8/11/2022 27,20 27,81 +1,50% 26,98 27,86 27,58 27,66 27,81 3.230 1.479.588.600
7/11/2022 27,91 27,40 -2,28% 27,39 28,09 27,59 27,40 27,43 3.817 1.855.180.800
4/11/2022 28,62 28,04 -1,20% 28,00 28,62 28,20 28,02 28,04 4.895 1.871.387.200
3/11/2022 28,06 28,38 +1,00% 27,68 28,50 28,23 28,38 28,46 4.386 1.892.294.400
1/11/2022 28,09 28,10 -0,60% 27,52 28,45 28,15 28,10 28,22 4.972 2.258.710.800
31/10/2022 27,00 28,27 +3,74% 26,79 28,28 27,70 28,27 28,29 5.825 2.586.105.400
28/10/2022 27,42 27,25 -1,34% 27,20 27,66 27,35 27,25 27,40 3.120 1.347.718.400
27/10/2022 27,21 27,62 +1,81% 27,06 27,90 27,54 27,62 27,73 2.666 1.274.699.800
26/10/2022 27,70 27,13 -2,62% 27,07 27,79 27,24 27,12 27,13 3.454 1.679.043.000
25/10/2022 28,01 27,86 -0,64% 27,65 28,09 27,88 27,85 27,86 3.715 1.503.117.400
24/10/2022 27,95 28,04 +0,14% 27,78 28,12 27,95 28,04 28,05 2.323 1.091.516.500
21/10/2022 27,64 28,00 +0,97% 27,57 28,20 27,98 28,00 28,10 4.776 3.610.763.200
20/10/2022 28,08 27,73 -0,79% 27,58 28,18 27,71 27,73 27,75 2.582 2.010.893.400
19/10/2022 28,02 27,95 -0,53% 27,84 28,26 27,98 27,95 28,01 2.671 1.539.583.000
18/10/2022 27,56 28,10 +2,37% 27,55 28,10 27,86 28,00 28,10 3.120 1.434.413.600
17/10/2022 27,44 27,45 +0,48% 27,14 27,65 27,48 27,45 27,61 2.634 1.193.961.600
14/10/2022 27,61 27,32 -1,34% 27,20 27,81 27,49 27,26 27,32 3.747 1.641.215.400
13/10/2022 27,90 27,69 -1,98% 27,63 28,26 27,91 27,69 27,70 5.551 2.695.719.700
11/10/2022 28,26 28,25 -0,04% 28,07 28,49 28,29 28,18 28,25 3.429 1.530.876.200
10/10/2022 27,90 28,26 +1,51% 27,75 28,50 28,23 28,26 28,27 5.017 1.964.972.000
7/10/2022 27,40 27,84 +1,46% 27,37 28,16 27,82 27,83 27,84 5.552 2.435.227.100
6/10/2022 27,76 27,44 -0,90% 27,38 27,80 27,57 27,43 27,56 7.623 2.828.619.700
5/10/2022 27,45 27,69 +0,95% 27,31 27,91 27,70 27,69 27,72 7.657 3.721.038.700
4/10/2022 28,17 27,43 -2,35% 27,30 28,32 27,56 27,43 27,46 8.207 3.811.556.400
3/10/2022 27,20 28,09 +3,27% 27,20 28,20 27,83 28,09 28,14 1.154 5.425.322.700
30/9/2022 26,85 27,20 +1,30% 26,50 27,30 26,98 27,20 27,21 6.299 3.197.402.600
29/9/2022 26,40 26,85 +0,34% 26,39 26,95 26,72 26,72 26,85 3.588 2.023.419.900
28/9/2022 27,11 26,76 -1,25% 26,62 27,16 26,80 26,75 26,76 5.470 2.158.314.500
27/9/2022 27,51 27,10 -0,59% 26,86 27,51 27,11 27,10 27,19 4.262 1.701.103.000
26/9/2022 28,62 27,26 -3,61% 27,13 28,62 27,37 27,26 27,30 4.114 1.993.017.600
23/9/2022 28,57 28,28 -1,22% 28,14 28,65 28,30 28,24 28,28 2.851 1.220.922.200
22/9/2022 28,14 28,63 +1,71% 28,06 28,74 28,40 28,63 28,73 3.035 1.402.502.700
21/9/2022 28,20 28,15 +0,14% 28,07 28,45 28,21 28,15 28,21 3.532 1.375.508.800
20/9/2022 28,13 28,11 -0,07% 28,00 28,37 28,11 28,07 28,11 2.127 883.924.700
19/9/2022 27,86 28,13 +0,25% 27,72 28,23 28,02 28,11 28,14 4.654 1.737.212.300
16/9/2022 27,71 28,06 +0,65% 27,45 28,06 27,83 27,92 28,06 4.384 1.972.085.200
15/9/2022 28,00 27,88 -0,39% 27,52 28,08 27,82 27,88 27,89 3.972 3.158.295.600
14/9/2022 28,00 27,99 -0,18% 27,65 28,09 27,96 27,98 27,99 3.445 1.492.656.300
13/9/2022 28,39 28,04 -1,89% 28,02 28,61 28,20 28,04 28,07 4.741 2.041.189.800
12/9/2022 28,73 28,58 +0,32% 28,51 28,76 28,61 28,58 28,62 3.226 1.436.597.100
9/9/2022 28,55 28,49 +0,14% 28,33 28,63 28,49 28,49 28,53 2.364 1.148.367.100
8/9/2022 28,00 28,45 +1,97% 27,81 28,58 28,25 28,44 28,45 5.905 3.354.171.800
6/9/2022 28,12 27,90 -1,52% 27,83 28,16 27,92 27,90 27,92 4.249 1.741.279.500
5/9/2022 28,35 28,33 +0,60% 27,99 28,48 28,18 28,32 28,33 3.108 1.365.603.800
2/9/2022 28,46 28,16 -1,98% 28,16 28,70 28,31 28,16 28,30 4.905 3.715.754.600
1/9/2022 28,20 28,73 +0,98% 28,20 28,83 28,63 28,66 28,73 7.594 4.466.374.000
31/8/2022 28,37 28,45 0,00% 27,80 28,86 28,52 28,45 28,50 4.543 2.990.848.200
30/8/2022 28,96 28,45 -1,76% 28,45 29,20 28,65 28,45 28,49 3.302 2.182.222.200
29/8/2022 28,49 28,96 +1,40% 28,42 29,06 28,91 28,92 28,97 3.896 1.911.079.800
26/8/2022 28,82 28,56 -0,21% 28,38 28,82 28,55 28,55 28,56 2.660 1.296.286.500
25/8/2022 28,75 28,62 -0,45% 28,40 28,82 28,55 28,59 28,62 3.323 1.875.503.500
24/8/2022 28,90 28,75 -0,24% 28,63 29,00 28,74 28,72 28,75 3.542 2.472.547.800
23/8/2022 29,00 28,82 0,00% 28,74 29,09 28,91 28,82 28,86 3.606 2.038.832.400
22/8/2022 28,91 28,82 -0,65% 28,71 29,03 28,90 28,82 28,91 3.040 1.593.736.500
19/8/2022 28,86 29,01 +0,03% 28,66 29,22 28,99 29,00 29,01 6.711 4.109.627.800
18/8/2022 29,14 29,00 -0,51% 28,91 29,24 29,03 28,99 29,00 7.162 5.267.347.400
17/8/2022 28,77 29,15 +0,80% 28,77 29,35 29,09 29,05 29,15 7.937 4.982.465.100
16/8/2022 29,08 28,92 -0,24% 28,67 29,08 28,82 28,87 28,92 4.320 2.274.713.100
15/8/2022 28,38 28,99 +1,54% 28,26 29,10 28,90 28,96 29,00 4.850 2.709.666.200
12/8/2022 28,26 28,55 +1,06% 28,16 28,63 28,39 28,55 28,56 4.312 3.573.759.600
11/8/2022 28,66 28,25 -1,19% 28,09 28,98 28,38 28,12 28,26 6.586 5.149.812.700
10/8/2022 28,27 28,59 +0,78% 28,03 29,00 28,59 28,59 28,61 6.346 3.792.426.500
9/8/2022 28,00 28,37 +1,50% 27,88 28,48 28,16 28,37 28,40 5.165 4.031.927.100
8/8/2022 28,22 27,95 -0,78% 27,80 28,35 28,06 27,95 28,05 8.089 4.322.455.100
5/8/2022 27,49 28,17 +2,36% 27,42 28,17 27,94 28,16 28,17 3.036 2.030.714.800
4/8/2022 27,19 27,52 +1,21% 27,03 27,69 27,42 27,43 27,52 5.224 4.414.210.400
3/8/2022 27,15 27,19 +0,44% 26,91 27,58 27,24 27,19 27,23 6.603 3.988.020.100
2/8/2022 27,39 27,07 -1,17% 26,99 27,60 27,25 27,07 27,15 4.046 3.195.861.800
1/8/2022 27,72 27,39 +0,51% 27,20 27,91 27,58 27,38 27,44 8.988 7.565.726.800
29/7/2022 27,56 27,25 -1,09% 26,30 27,66 27,42 27,25 27,30 4.979 10.195.917.400
28/7/2022 27,07 27,55 +1,77% 27,07 27,57 27,40 27,54 27,55 4.387 2.384.352.600
27/7/2022 26,89 27,07 +1,39% 26,71 27,13 26,96 27,07 27,09 4.210 3.567.102.700
26/7/2022 27,12 26,70 -1,07% 26,44 27,40 26,90 26,70 26,71 5.189 3.971.707.600
25/7/2022 27,08 26,99 +0,04% 26,94 27,47 27,17 26,99 27,05 5.441 3.130.627.000
22/7/2022 27,12 26,98 +0,04% 26,79 27,20 26,93 26,98 27,00 2.641 7.704.393.800
21/7/2022 26,65 26,97 +0,82% 26,60 27,05 26,81 26,96 26,97 3.146 4.963.647.400
20/7/2022 26,84 26,75 -0,59% 26,65 27,11 26,82 26,75 26,78 3.856 1.837.598.000
19/7/2022 26,72 26,91 +1,51% 26,51 26,94 26,80 26,84 26,91 3.502 1.548.870.300
18/7/2022 26,84 26,51 -0,90% 26,37 27,14 26,93 26,51 26,67 5.697 6.947.486.800
15/7/2022 26,56 26,75 +0,75% 26,37 26,75 26,64 26,60 26,75 2.204 1.625.976.900
14/7/2022 26,24 26,55 +0,30% 26,24 26,65 26,46 26,55 26,56 3.128 3.006.851.300
13/7/2022 26,42 26,47 +0,27% 26,17 27,24 26,42 26,45 26,47 5.462 3.542.760.400
12/7/2022 26,40 26,40 0,00% 26,15 26,54 26,33 26,40 26,41 4.307 2.540.670.100
11/7/2022 26,43 26,40 -0,75% 26,29 26,68 26,42 26,37 26,40 4.582 2.970.553.300
8/7/2022 26,43 26,60 +0,53% 26,43 26,87 26,61 26,60 26,61 2.822 3.211.683.500
7/7/2022 26,22 26,46 +1,26% 26,20 26,61 26,45 26,46 26,47 3.891 5.135.318.500
6/7/2022 25,83 26,13 +0,93% 25,60 26,34 25,95 26,13 26,25 4.661 1.845.844.500
5/7/2022 26,11 25,89 -1,48% 25,71 26,43 25,88 25,87 25,89 4.664 2.515.361.400
4/7/2022 26,54 26,28 -1,31% 26,20 26,64 26,32 26,27 26,28 5.179 4.570.438.300
1/7/2022 26,00 26,63 +2,62% 26,00 26,90 26,60 26,63 26,64 7.948 9.929.462.000
30/6/2022 25,80 25,95 +0,78% 25,57 26,04 25,86 25,82 25,95 5.564 3.131.093.600
29/6/2022 25,53 25,75 +0,94% 25,45 25,80 25,65 25,74 25,75 3.832 2.110.791.200
28/6/2022 25,40 25,51 +1,15% 25,18 25,67 25,52 25,51 25,54 3.052 1.160.549.900
27/6/2022 25,40 25,22 -0,59% 25,03 25,46 25,25 25,22 25,26 3.785 1.758.485.200
24/6/2022 25,70 25,37 -0,47% 25,17 25,70 25,35 25,37 25,40 2.072 986.536.400
23/6/2022 25,84 25,49 -1,20% 25,46 26,00 25,56 25,49 25,58 3.049 1.444.857.400
22/6/2022 25,31 25,80 +1,30% 25,18 25,81 25,68 25,72 25,80 4.936 1.851.282.500
21/6/2022 26,25 25,47 -2,08% 25,29 26,25 25,53 25,47 25,49 5.990 2.504.402.300
20/6/2022 26,41 26,01 -1,51% 25,87 26,50 26,06 26,01 26,11 3.674 1.525.216.900
17/6/2022 26,22 26,41 0,00% 25,97 26,41 26,26 26,15 26,41 3.748 2.263.068.400
15/6/2022 26,11 26,41 +2,01% 25,95 26,51 26,34 26,35 26,41 2.912 1.670.325.400
14/6/2022 25,94 25,89 +0,19% 25,70 26,11 25,89 25,88 25,91 4.713 2.209.763.600
13/6/2022 25,92 25,84 -0,46% 25,45 26,23 25,85 25,84 25,93 6.528 2.811.321.700
10/6/2022 26,43 25,96 -2,04% 25,79 26,47 25,96 25,96 25,97 4.924 2.177.582.600
9/6/2022 26,85 26,50 -1,52% 26,50 26,91 26,66 26,50 26,58 1.830 853.364.500
8/6/2022 26,86 26,91 -0,11% 26,73 27,13 26,92 26,81 26,91 3.236 1.832.316.100
7/6/2022 26,30 26,94 +2,12% 26,15 27,00 26,75 26,81 26,94 5.857 2.614.950.300
6/6/2022 26,71 26,38 -0,60% 26,38 26,83 26,54 26,38 26,51 3.150 1.404.114.100
3/6/2022 27,00 26,54 -1,70% 26,54 27,08 26,73 26,54 26,60 2.893 1.589.848.400
2/6/2022 27,21 27,00 -0,04% 26,87 27,21 26,99 26,98 27,00 5.083 2.501.461.700
1/6/2022 26,98 27,01 +0,97% 26,64 27,09 26,93 26,95 27,01 7.206 4.618.375.600
31/5/2022 26,21 26,75 +2,41% 26,13 26,90 26,69 26,71 26,75 6.450 5.269.429.400
30/5/2022 26,53 26,12 -1,17% 26,12 26,68 26,26 26,12 26,28 2.613 1.111.153.100
27/5/2022 26,51 26,43 -0,26% 26,22 26,62 26,38 26,43 26,48 5.330 2.093.574.600
26/5/2022 27,07 26,50 -2,11% 26,50 27,10 26,68 26,50 26,65 3.455 2.157.251.500
25/5/2022 27,31 27,07 -0,88% 27,00 27,43 27,19 27,07 27,15 6.052 3.275.152.000
24/5/2022 27,17 27,31 +0,52% 26,94 27,41 27,15 27,29 27,32 6.366 3.516.853.600
23/5/2022 26,94 27,17 +1,38% 26,86 27,34 27,14 27,15 27,17 5.742 3.007.734.100
20/5/2022 26,82 26,80 +0,75% 26,60 27,04 26,77 26,78 26,80 4.595 3.157.891.700
19/5/2022 26,43 26,60 +0,76% 26,17 26,90 26,63 26,60 26,61 5.345 2.698.521.400
18/5/2022 26,40 26,40 +0,15% 26,22 26,60 26,41 26,34 26,40 6.068 4.155.713.900
17/5/2022 26,43 26,36 +0,65% 26,23 26,70 26,39 26,36 26,39 4.517 2.274.927.600
16/5/2022 26,19 26,19 -0,23% 26,12 26,43 26,26 26,19 26,28 3.241 1.676.462.100
13/5/2022 26,16 26,25 +0,65% 25,98 26,50 26,27 26,25 26,30 4.355 1.913.339.700
12/5/2022 25,82 26,08 +1,28% 25,77 26,27 26,14 26,07 26,10 4.976 2.617.758.400
11/5/2022 26,45 25,75 -1,79% 25,75 26,45 26,04 25,75 25,84 4.993 3.891.843.300
10/5/2022 26,43 26,22 0,00% 26,06 26,62 26,20 26,22 26,24 2.834 1.956.533.700
9/5/2022 26,26 26,22 -0,15% 25,92 26,50 26,19 26,22 26,36 5.359 2.422.332.600
6/5/2022 26,49 26,26 -0,68% 26,15 26,53 26,30 26,25 26,26 4.907 2.389.263.800
5/5/2022 26,60 26,44 -1,75% 26,12 26,72 26,37 26,43 26,46 4.945 2.522.000.600
4/5/2022 26,34 26,91 +2,09% 25,78 26,91 26,54 26,71 26,91 5.036 3.823.516.600
3/5/2022 25,94 26,36 +1,58% 25,77 26,43 26,24 26,19 26,36 4.918 3.723.052.800
2/5/2022 26,28 25,95 -1,26% 25,52 26,28 25,81 25,95 25,96 5.844 3.517.180.900
29/4/2022 26,69 26,28 -0,38% 26,13 26,73 26,37 26,18 26,29 5.120 6.048.188.100
28/4/2022 26,34 26,38 +0,15% 26,12 26,45 26,33 26,24 26,38 5.000 2.996.467.700
27/4/2022 26,20 26,34 +1,23% 25,98 26,34 26,20 26,18 26,34 2.885 2.219.384.600
26/4/2022 25,65 26,02 +0,85% 25,65 26,15 26,00 25,90 26,02 5.895 2.371.747.500
25/4/2022 25,40 25,80 +1,45% 25,31 25,91 25,66 25,79 25,82 4.235 3.126.653.900
22/4/2022 25,44 25,43 -0,66% 25,22 25,74 25,52 25,43 25,45 4.440 3.177.757.600
20/4/2022 25,59 25,60 +0,04% 25,45 25,88 25,68 25,59 25,60 5.845 2.407.994.600
19/4/2022 25,59 25,59 -0,27% 25,48 25,85 25,61 25,58 25,59 4.692 2.013.404.200
18/4/2022 25,79 25,66 -0,43% 25,60 25,88 25,75 25,65 25,76 3.489 6.397.308.300
14/4/2022 25,46 25,77 +1,26% 25,33 25,77 25,57 25,74 25,77 6.402 3.842.454.700
13/4/2022 25,83 25,45 -1,43% 25,45 26,17 25,65 25,45 25,57 5.260 2.890.136.800
12/4/2022 25,80 25,82 -3,87% 25,63 26,06 25,79 25,80 25,85 5.336 2.983.087.300
11/4/2022 27,43 26,86 -2,43% 26,86 27,53 26,91 26,86 26,88 4.249 9.618.417.600
8/4/2022 27,24 27,53 +1,03% 27,18 27,64 27,52 27,51 27,58 4.192 2.378.281.300
7/4/2022 27,23 27,25 -0,15% 27,01 27,44 27,21 27,25 27,38 3.715 1.879.377.700
6/4/2022 27,37 27,29 -0,69% 27,05 27,39 27,19 27,27 27,29 5.785 2.439.416.600
5/4/2022 27,99 27,48 -1,75% 27,37 28,00 27,58 27,47 27,48 4.290 2.510.944.800
4/4/2022 28,17 27,97 -0,78% 27,84 28,17 28,01 27,97 27,98 4.569 2.733.219.100
1/4/2022 27,61 28,19 +2,17% 27,58 28,19 27,91 28,05 28,19 5.471 4.420.569.300
31/3/2022 27,42 27,59 +0,47% 27,31 27,62 27,54 27,58 27,59 1.882 1.472.508.800
30/3/2022 27,63 27,46 -0,33% 27,30 27,78 27,49 27,42 27,46 4.408 1.837.736.100
29/3/2022 27,43 27,55 +1,18% 27,23 27,64 27,47 27,51 27,55 4.355 2.741.879.400
28/3/2022 27,62 27,23 -1,45% 26,72 27,62 27,29 27,23 27,27 4.870 2.856.088.400
25/3/2022 27,48 27,63 +0,62% 27,24 27,80 27,58 27,61 27,63 4.177 2.091.483.400
24/3/2022 27,02 27,46 +1,67% 27,02 27,63 27,46 27,44 27,46 3.802 1.801.677.100
23/3/2022 26,74 27,01 +1,16% 26,65 27,19 26,97 27,01 27,05 4.396 2.219.565.300
22/3/2022 26,72 26,70 -0,11% 26,56 27,12 26,74 26,70 26,78 3.708 3.521.228.900
21/3/2022 26,60 26,73 +0,64% 26,34 26,88 26,66 26,73 26,82 2.940 1.451.810.100
18/3/2022 26,46 26,56 +0,34% 26,17 26,56 26,40 26,55 26,56 4.154 2.668.172.800
17/3/2022 26,20 26,47 +1,42% 26,08 26,48 26,36 26,41 26,47 2.781 1.463.169.800
16/3/2022 25,73 26,10 +1,44% 25,65 26,29 26,08 26,10 26,12 4.586 2.428.654.800
15/3/2022 25,38 25,73 +0,94% 25,31 25,75 25,62 25,70 25,73 2.117 1.166.725.500
14/3/2022 25,55 25,49 -0,27% 25,26 25,79 25,51 25,46 25,49 2.657 2.176.353.900
11/3/2022 25,73 25,56 -0,66% 25,37 25,77 25,52 25,42 25,56 2.275 1.265.469.700
10/3/2022 25,40 25,73 +1,30% 25,18 25,80 25,58 25,65 25,73 3.462 1.384.833.200
9/3/2022 25,03 25,40 +1,97% 24,81 25,51 25,17 25,40 25,43 3.250 2.430.605.400
8/3/2022 25,19 24,91 -0,36% 24,86 25,27 24,99 24,91 24,92 3.215 1.680.594.200
7/3/2022 25,44 25,00 -1,65% 24,93 25,63 25,10 25,00 25,03 5.339 5.941.834.200
4/3/2022 25,83 25,42 -1,59% 25,00 26,12 25,64 25,42 25,50 7.589 4.083.838.800
3/3/2022 25,60 25,83 +0,82% 25,60 26,23 25,94 25,83 25,87 4.884 1.873.949.700
2/3/2022 25,30 25,62 -0,54% 25,30 25,82 25,62 25,62 25,63 4.556 2.218.063.900
25/2/2022 25,85 25,76 -0,62% 25,44 25,90 25,65 25,58 25,76 4.452 2.536.157.600
24/2/2022 25,44 25,92 0,00% 25,29 25,98 25,77 25,81 25,92 6.627 2.846.030.400
23/2/2022 25,60 25,92 +1,29% 25,60 26,35 25,97 25,81 25,92 4.989 2.924.604.400
22/2/2022 24,92 25,59 +2,73% 24,92 25,59 25,44 25,55 25,59 3.049 1.608.837.400
21/2/2022 25,18 24,91 -1,15% 24,89 25,38 25,13 24,91 24,99 2.445 1.434.387.800
18/2/2022 24,99 25,20 +0,96% 24,99 25,37 25,18 0,00 0,00 2.283 1.246.645.300
17/2/2022 25,03 24,96 -0,28% 24,89 25,18 24,97 24,95 25,00 3.030 1.437.457.300
16/2/2022 25,25 25,03 -0,87% 24,94 25,49 25,14 25,03 25,06 2.604 1.328.007.600
15/2/2022 25,12 25,25 +0,92% 24,80 25,38 25,16 25,23 25,35 2.634 1.275.275.800
14/2/2022 25,11 25,02 -0,40% 24,92 25,18 25,03 24,97 25,02 2.998 1.164.750.200
11/2/2022 25,20 25,12 +0,08% 24,81 25,40 25,11 24,97 25,12 3.765 1.862.712.900
10/2/2022 25,03 25,10 +0,40% 24,93 25,21 25,08 25,09 25,14 2.135 984.706.100
9/2/2022 24,89 25,00 +0,40% 24,80 25,05 24,89 24,89 25,00 3.398 1.931.095.900
8/2/2022 25,00 24,90 -0,32% 24,80 25,17 24,93 24,87 24,90 3.363 1.898.176.000
7/2/2022 25,13 24,98 -1,15% 24,98 25,28 25,09 24,98 25,08 2.262 1.191.283.500
4/2/2022 25,25 25,27 -0,51% 25,04 25,35 25,18 25,19 25,27 2.713 1.010.780.600
3/2/2022 25,13 25,40 +1,11% 25,10 25,47 25,33 25,32 25,40 2.857 1.140.422.800
2/2/2022 25,12 25,12 +0,04% 24,94 25,21 25,07 25,04 25,12 2.744 1.240.609.100
1/2/2022 25,53 25,11 -1,30% 24,87 25,62 25,11 25,04 25,11 5.553 2.108.872.800
31/1/2022 25,15 25,44 +1,76% 25,01 25,68 25,38 25,44 25,50 3.356 1.642.198.800
28/1/2022 24,75 25,00 +0,64% 24,71 25,19 24,99 25,00 25,02 5.321 2.271.789.000
27/1/2022 24,62 24,84 +1,06% 24,58 24,85 24,74 24,75 24,84 2.503 1.141.288.800
26/1/2022 24,98 24,58 -0,08% 24,27 24,99 24,64 24,55 24,58 5.882 2.769.739.900
25/1/2022 24,37 24,60 +0,45% 24,33 24,72 24,59 24,58 24,60 4.819 2.371.762.800
24/1/2022 24,71 24,49 -1,09% 24,21 24,82 24,47 24,49 24,50 5.144 1.997.204.400
21/1/2022 24,38 24,76 +1,56% 24,21 24,83 24,57 24,68 24,76 4.752 1.978.609.200
20/1/2022 23,77 24,38 +2,57% 23,74 24,39 24,13 24,38 24,39 4.167 2.838.793.100
19/1/2022 23,82 23,77 +0,38% 23,55 23,98 23,74 23,76 23,78 2.753 1.359.194.500
18/1/2022 23,84 23,68 -0,96% 23,50 23,90 23,65 23,68 23,69 5.167 1.882.987.400
17/1/2022 23,75 23,91 +0,63% 23,55 23,91 23,77 23,90 23,91 1.840 821.741.300
14/1/2022 23,69 23,76 +0,30% 23,59 23,76 23,70 23,73 23,76 1.422 1.265.218.600
13/1/2022 23,73 23,69 +0,13% 23,56 23,83 23,67 23,68 23,69 2.082 1.163.708.300
12/1/2022 23,42 23,66 +0,55% 23,42 24,10 23,72 23,66 23,68 5.370 2.356.974.100
11/1/2022 23,35 23,53 +0,77% 23,26 23,73 23,51 23,53 23,54 2.479 1.313.068.800
10/1/2022 23,55 23,35 -1,02% 23,17 23,55 23,31 23,34 23,35 3.634 1.772.554.900
7/1/2022 23,37 23,59 +0,94% 23,14 23,72 23,50 23,57 23,59 4.082 1.813.860.500
6/1/2022 23,44 23,37 -0,43% 23,09 23,76 23,46 23,31 23,37 5.633 2.351.758.800
5/1/2022 24,07 23,47 -2,25% 23,33 24,07 23,70 23,46 23,47 5.129 1.953.166.400
4/1/2022 24,13 24,01 -0,25% 23,70 24,14 23,92 23,97 24,01 3.186 1.818.021.100
3/1/2022 24,10 24,07 +0,42% 23,83 24,27 24,05 24,07 24,10 3.814 1.615.146.400
23/12/2021 23,99 23,97 -0,33% 23,76 24,28 23,97 23,89 23,97 3.005 1.494.042.200
22/12/2021 24,11 24,05 -0,66% 23,89 24,30 24,04 24,05 24,13 6.727 3.245.200.400
21/12/2021 24,34 24,21 +0,33% 23,88 24,35 24,15 24,20 24,21 2.936 1.270.467.200
20/12/2021 24,53 24,13 -1,63% 24,03 24,53 24,23 24,13 24,17 2.797 1.764.324.000
17/12/2021 24,34 24,53 +1,15% 23,70 24,54 24,20 24,44 24,53 1.953 4.099.120.400
16/12/2021 24,90 24,25 -2,88% 24,20 24,94 24,39 24,25 24,27 6.820 2.235.709.900
15/12/2021 25,05 24,97 +0,28% 24,28 25,05 24,67 24,88 24,97 4.838 2.432.571.900
14/12/2021 25,11 24,90 -0,60% 24,78 25,41 25,07 24,90 24,91 2.851 1.255.873.800
13/12/2021 25,27 25,05 -0,08% 25,02 25,41 25,18 25,05 25,09 3.841 2.139.293.200
10/12/2021 24,72 25,07 +1,79% 24,71 25,29 25,01 25,00 25,07 3.369 1.839.681.500
9/12/2021 24,88 24,63 -0,69% 24,58 24,96 24,72 24,63 24,74 3.593 1.767.838.100
8/12/2021 24,50 24,80 +1,27% 24,33 25,05 24,74 24,80 24,88 5.113 3.194.280.000
7/12/2021 24,91 24,49 -1,05% 24,42 24,95 24,62 24,49 24,56 5.212 2.502.276.500
6/12/2021 24,73 24,75 +0,08% 24,39 24,99 24,75 24,75 24,76 5.481 2.388.732.500
3/12/2021 24,20 24,73 +2,40% 24,09 24,99 24,46 24,72 24,73 7.546 6.337.653.400
2/12/2021 24,09 24,15 +1,26% 23,91 24,54 24,09 24,15 24,17 6.982 7.252.364.700
1/12/2021 24,39 23,85 -1,28% 23,85 24,78 24,20 23,85 23,96 281 5.322.534.200
30/11/2021 24,20 24,16 -0,66% 24,11 24,47 24,23 24,16 24,18 4.167 3.681.311.200
29/11/2021 24,19 24,32 +1,25% 23,96 24,50 24,26 24,31 24,32 3.883 1.811.361.100
26/11/2021 24,26 24,02 -1,92% 23,92 24,28 24,10 24,02 24,06 4.719 2.357.002.800
25/11/2021 24,40 24,49 +0,49% 24,31 24,62 24,50 24,49 24,51 4.482 1.848.787.500
24/11/2021 24,45 24,37 +0,33% 24,31 24,56 24,41 24,36 24,37 4.553 2.277.009.700
23/11/2021 24,21 24,29 +0,79% 24,11 24,46 24,28 24,26 24,31 3.204 1.824.865.000
22/11/2021 24,26 24,10 -0,62% 23,99 24,49 24,16 24,09 24,12 2.971 1.462.994.900
19/11/2021 24,35 24,25 +0,62% 24,17 24,45 24,28 24,25 24,26 2.539 2.889.047.700
18/11/2021 23,87 24,10 +1,26% 23,87 24,50 24,27 24,01 24,10 6.329 2.316.723.200
17/11/2021 23,92 23,80 -1,57% 23,76 24,36 23,95 23,79 23,89 4.491 2.174.248.300
16/11/2021 24,54 24,18 -1,06% 23,93 24,59 24,17 24,18 24,31 3.336 1.624.878.200
12/11/2021 24,75 24,44 -1,45% 24,39 24,93 24,58 24,44 24,49 2.971 1.475.507.200
11/11/2021 25,00 24,80 +0,12% 24,73 25,12 24,90 24,79 24,81 3.074 1.808.055.300
10/11/2021 24,67 24,77 +0,61% 24,62 25,08 24,84 24,77 24,81 4.226 1.654.799.800
9/11/2021 24,32 24,62 +1,44% 24,31 24,81 24,65 24,62 24,69 3.591 1.831.505.500
8/11/2021 24,14 24,27 +0,21% 24,14 24,51 24,31 24,27 24,30 2.981 1.280.293.600
5/11/2021 24,55 24,22 -0,57% 24,13 24,64 24,36 24,22 24,30 3.824 2.306.025.900
4/11/2021 24,51 24,36 -1,46% 24,18 25,19 24,68 24,32 24,36 6.083 2.760.069.900
3/11/2021 24,02 24,72 +2,02% 24,02 24,87 24,62 24,69 24,72 5.140 2.213.341.400
1/11/2021 24,02 24,23 +2,06% 23,88 24,43 24,19 24,23 24,24 4.105 2.050.902.500
29/10/2021 24,10 23,74 -1,08% 23,67 24,30 23,93 23,73 23,74 4.063 2.899.652.400
28/10/2021 24,09 24,00 -0,83% 23,98 24,59 24,26 23,99 24,00 4.726 2.123.997.100
27/10/2021 24,14 24,20 +0,62% 24,08 24,54 24,30 24,20 24,25 4.314 1.473.519.700
26/10/2021 24,06 24,05 0,00% 23,82 24,22 23,99 24,00 24,05 3.327 1.605.301.800
25/10/2021 23,90 24,05 +1,01% 23,78 24,33 24,07 24,05 24,17 3.263 1.587.859.000
22/10/2021 23,80 23,81 -0,96% 23,22 24,00 23,61 23,80 23,81 6.242 5.166.600.800
21/10/2021 24,65 24,04 -3,38% 23,72 24,72 24,07 24,02 24,04 5.533 3.690.201.000
20/10/2021 24,90 24,88 +0,97% 24,63 25,06 24,82 24,88 24,94 4.300 1.501.799.900
19/10/2021 25,48 24,64 -3,22% 24,41 25,54 24,72 24,55 24,64 6.975 3.014.166.000
18/10/2021 24,98 25,46 +1,64% 24,88 25,77 25,47 25,45 25,50 4.646 1.899.258.100
15/10/2021 24,99 25,05 +0,28% 24,94 25,35 25,12 25,04 25,05 4.607 3.169.670.600
14/10/2021 25,01 24,98 -0,08% 24,87 25,41 25,09 24,95 24,98 3.929 1.795.112.300
13/10/2021 24,53 25,00 +2,42% 24,38 25,04 24,87 25,00 25,02 4.627 1.920.219.700
11/10/2021 24,43 24,41 +0,04% 24,19 24,84 24,48 24,33 24,41 4.038 1.931.230.200
8/10/2021 23,89 24,40 +3,04% 23,81 24,56 24,32 24,39 24,40 4.833 2.631.219.800
7/10/2021 23,61 23,68 +0,47% 23,51 23,94 23,77 23,68 23,81 4.443 2.314.277.200
6/10/2021 23,50 23,57 -0,34% 23,30 23,61 23,44 23,55 23,57 3.278 1.626.178.100
5/10/2021 23,89 23,65 -0,88% 23,51 23,92 23,64 23,58 23,65 5.235 2.347.674.900
4/10/2021 23,64 23,86 +0,93% 23,51 23,99 23,74 23,82 23,86 3.963 1.963.314.900
1/10/2021 24,10 23,64 -2,76% 23,57 24,31 23,89 23,64 23,68 833 5.691.717.800
30/9/2021 24,76 24,31 -1,02% 24,24 24,80 24,38 24,30 24,31 4.406 3.200.834.100
29/9/2021 24,55 24,56 0,00% 24,33 24,92 24,58 24,42 24,56 3.702 1.931.769.900
28/9/2021 25,05 24,56 -2,69% 24,51 25,17 24,68 24,55 24,56 3.926 1.684.671.900
27/9/2021 25,11 25,24 +0,48% 25,00 25,33 25,15 25,21 25,24 4.205 1.636.237.100
24/9/2021 25,60 25,12 -2,33% 24,85 25,62 25,09 25,10 25,12 4.569 2.068.238.200
23/9/2021 25,66 25,72 +0,23% 25,46 25,82 25,70 25,72 25,77 1.932 1.104.352.500
22/9/2021 25,28 25,66 +2,35% 24,99 25,85 25,57 25,60 25,66 5.048 2.225.564.000
21/9/2021 24,92 25,07 +1,09% 24,80 25,26 25,02 25,06 25,07 4.015 1.773.923.300
20/9/2021 24,96 24,80 -1,90% 24,56 25,10 24,84 24,80 24,85 5.181 2.375.241.300
17/9/2021 25,02 25,28 +0,64% 24,82 25,34 25,14 25,12 25,28 5.223 3.290.903.000
16/9/2021 24,93 25,12 +0,28% 24,85 25,27 25,08 25,08 25,12 3.563 1.700.167.600
15/9/2021 25,60 25,05 -2,00% 25,00 25,68 25,14 25,05 25,08 3.676 3.242.885.300
14/9/2021 25,50 25,56 +0,55% 25,39 25,89 25,59 25,52 25,56 2.359 1.206.458.400
13/9/2021 25,31 25,42 +0,67% 25,10 25,54 25,30 25,41 25,42 3.733 1.577.627.800
10/9/2021 25,49 25,25 -0,12% 24,90 25,49 25,12 25,18 25,25 3.160 1.699.672.800
9/9/2021 24,60 25,28 +3,18% 24,43 25,50 24,82 25,28 25,29 3.164 1.508.124.900
8/9/2021 25,24 24,50 -3,58% 24,50 25,38 24,94 24,50 24,52 3.421 1.850.011.800
6/9/2021 25,12 25,41 +2,05% 24,94 25,43 25,24 25,41 25,42 1.385 600.922.400
3/9/2021 24,80 24,90 +0,65% 24,62 25,13 24,98 24,90 25,00 6.192 4.571.550.500
2/9/2021 25,30 24,74 -2,29% 24,74 25,39 25,03 24,74 24,85 2.624 1.141.644.600
1/9/2021 25,38 25,32 -0,04% 25,22 25,55 25,41 25,32 25,42 3.632 1.673.371.300
31/8/2021 25,44 25,33 -0,31% 25,09 25,56 25,34 25,33 25,34 4.101 2.883.230.600
30/8/2021 25,10 25,41 +1,40% 24,88 25,57 25,23 25,40 25,41 3.261 1.289.290.200
27/8/2021 25,17 25,06 -0,12% 24,88 25,19 25,04 25,06 25,09 3.908 1.442.099.600
26/8/2021 25,27 25,09 -0,71% 25,00 25,30 25,12 25,09 25,12 2.209 864.202.700
25/8/2021 25,09 25,27 +0,44% 24,91 25,31 25,16 25,27 25,29 2.356 1.056.876.800
24/8/2021 24,92 25,16 +1,74% 24,77 25,21 25,03 25,14 25,16 4.236 2.033.593.100
23/8/2021 25,04 24,73 -1,00% 24,57 25,10 24,76 24,73 24,81 3.701 1.695.131.100
20/8/2021 24,60 24,98 +1,34% 24,46 25,05 24,85 24,96 24,98 5.835 2.079.676.700
19/8/2021 24,29 24,65 +0,49% 24,11 24,68 24,52 24,65 24,66 4.719 2.075.972.800
18/8/2021 25,00 24,53 -1,80% 24,41 25,07 24,61 24,53 24,54 7.769 2.662.658.400
17/8/2021 24,52 24,98 +1,88% 24,05 25,22 24,49 24,87 24,98 6.709 3.134.411.500
16/8/2021 24,60 24,52 -0,73% 24,42 24,84 24,61 24,52 24,56 5.119 2.136.183.500
13/8/2021 24,76 24,70 -0,12% 24,46 24,81 24,66 24,62 24,70 3.464 5.044.979.500
12/8/2021 24,70 24,73 -0,48% 24,47 24,82 24,66 24,72 24,73 4.319 2.000.378.800
11/8/2021 24,89 24,85 0,00% 24,68 24,90 24,75 24,75 24,85 5.797 2.728.581.100
10/8/2021 25,26 24,85 -0,88% 24,80 25,30 24,94 24,85 24,87 5.132 2.495.823.800
9/8/2021 25,04 25,07 +0,08% 24,91 25,34 25,07 25,00 25,07 4.301 1.857.893.700
6/8/2021 25,06 25,05 -0,28% 24,97 25,23 25,09 25,05 25,08 3.351 1.260.979.400
5/8/2021 25,16 25,12 +0,04% 25,04 25,39 25,21 25,10 25,12 3.739 1.880.948.100
4/8/2021 24,95 25,11 +0,40% 24,86 25,38 25,13 25,11 25,14 4.346 1.695.387.600
3/8/2021 25,20 25,01 -0,71% 24,96 25,27 25,08 25,01 25,04 3.885 2.357.525.900
2/8/2021 24,80 25,19 +2,61% 24,65 25,43 25,22 25,19 25,22 6.003 4.152.659.800
30/7/2021 24,81 24,55 -1,01% 24,34 24,90 24,50 24,46 24,55 4.716 2.789.214.200
29/7/2021 25,01 24,80 -0,56% 24,80 25,08 24,85 24,80 24,81 2.057 993.076.900
28/7/2021 25,18 24,94 -0,64% 24,83 25,26 25,00 24,94 25,07 4.642 2.085.604.800
27/7/2021 25,02 25,10 +0,32% 24,77 25,39 25,07 25,09 25,13 6.847 4.087.607.400
26/7/2021 25,01 25,02 +0,04% 25,00 25,30 25,04 25,02 25,03 4.065 6.463.520.000
23/7/2021 25,35 25,01 -1,15% 25,00 25,60 25,15 25,01 25,15 5.969 2.132.135.700
22/7/2021 25,51 25,30 -0,78% 25,30 25,67 25,50 25,29 25,30 4.531 2.242.498.500
21/7/2021 25,90 25,50 -0,70% 25,50 25,90 25,63 25,50 25,54 2.927 1.360.561.000
20/7/2021 25,81 25,68 -0,47% 25,68 26,00 25,82 25,68 25,82 2.578 919.310.100
19/7/2021 26,15 25,80 -1,26% 25,63 26,22 25,87 25,79 25,80 3.651 1.909.226.900
16/7/2021 26,55 26,13 -0,27% 26,11 26,55 26,30 26,12 26,17 2.535 1.112.893.800
15/7/2021 26,61 26,20 -1,50% 26,19 26,78 26,31 26,20 26,25 3.823 2.165.601.200
14/7/2021 26,21 26,60 +1,76% 26,07 26,86 26,62 26,60 26,69 4.855 2.018.869.600
13/7/2021 26,10 26,14 +1,12% 25,93 26,22 26,07 26,11 26,14 3.598 1.825.269.400
12/7/2021 26,24 25,85 -0,69% 25,82 26,24 25,95 25,85 25,94 5.816 2.684.026.300
8/7/2021 26,20 26,03 -0,80% 25,90 26,35 26,12 26,03 26,04 2.970 1.505.840.100
7/7/2021 26,56 26,24 -0,61% 26,23 26,62 26,35 26,24 26,26 2.641 1.482.619.600
6/7/2021 26,75 26,40 -1,27% 26,31 26,83 26,49 26,37 26,40 4.439 1.738.458.200
5/7/2021 26,47 26,74 +1,02% 26,41 27,00 26,75 26,74 26,77 1.720 1.044.642.100
2/7/2021 26,40 26,47 +0,30% 26,26 26,59 26,41 26,47 26,48 3.019 1.240.780.100
1/7/2021 26,44 26,39 +0,04% 26,18 26,52 26,35 26,34 26,39 4.661 3.403.745.500
30/6/2021 26,61 26,38 -0,86% 26,06 26,62 26,27 26,35 26,38 3.349 2.743.022.600
29/6/2021 26,46 26,61 +0,57% 26,17 26,61 26,47 26,53 26,61 2.976 1.582.602.500
28/6/2021 26,38 26,46 +0,61% 26,34 26,82 26,58 26,46 26,48 4.367 3.352.501.900
25/6/2021 26,81 26,30 -1,87% 26,23 26,91 26,46 26,30 26,39 4.605 3.176.807.300
24/6/2021 27,08 26,80 -0,45% 26,76 27,08 26,84 26,80 26,82 1.893 1.199.857.600
23/6/2021 26,84 26,92 +0,75% 26,70 26,95 26,84 26,92 26,95 2.045 1.098.471.200
22/6/2021 27,14 26,72 -1,51% 26,65 27,18 26,79 26,72 26,83 3.230 1.536.526.500
21/6/2021 27,00 27,13 +0,48% 26,82 27,31 27,11 27,13 27,21 2.359 1.310.137.000
18/6/2021 26,60 27,00 +1,39% 26,54 27,00 26,81 26,95 27,00 2.840 1.494.183.300
17/6/2021 27,21 26,63 -2,10% 26,40 27,47 26,74 26,61 26,63 8.565 3.765.170.600
16/6/2021 27,49 27,20 -0,87% 27,17 27,58 27,36 27,18 27,20 2.068 966.752.100
15/6/2021 27,32 27,44 +0,59% 27,16 27,54 27,41 27,44 27,47 2.117 1.845.466.300
14/6/2021 27,51 27,28 +0,11% 27,17 27,66 27,31 27,26 27,28 3.331 2.298.079.400
11/6/2021 27,53 27,25 -1,02% 26,78 27,62 27,19 27,25 27,29 3.060 1.704.127.100
10/6/2021 27,63 27,53 +0,11% 27,37 27,71 27,49 0,00 0,00 4.413 2.656.204.100
9/6/2021 27,91 27,50 -1,43% 27,50 27,91 27,62 27,50 27,63 3.236 1.626.900.000
8/6/2021 28,14 27,90 -0,68% 27,74 28,15 27,93 27,89 27,90 2.205 1.279.913.800
7/6/2021 28,33 28,09 -0,21% 27,85 28,53 28,11 28,07 28,09 4.202 2.636.017.500
4/6/2021 28,00 28,15 +0,79% 27,67 28,33 28,05 28,15 28,22 4.258 2.962.962.200
2/6/2021 27,71 27,93 +0,76% 27,52 28,05 27,84 27,92 27,93 6.001 3.141.836.900
1/6/2021 27,40 27,72 +1,13% 27,18 27,85 27,48 27,72 27,74 5.076 2.241.737.300
31/5/2021 27,20 27,41 +0,99% 26,95 27,41 27,16 27,37 27,41 4.466 2.453.205.000
28/5/2021 27,65 27,14 -1,67% 27,10 27,70 27,23 27,14 27,15 6.033 2.994.280.600
27/5/2021 27,56 27,60 +0,36% 27,06 27,60 27,38 27,38 27,60 2.484 1.468.350.400
26/5/2021 27,80 27,50 -0,83% 27,26 27,85 27,45 27,50 27,51 2.795 1.368.729.900
25/5/2021 27,54 27,73 +0,25% 27,24 27,80 27,59 27,72 27,73 2.630 1.391.123.100
24/5/2021 26,59 27,66 +3,75% 26,56 27,66 27,24 27,62 27,66 6.388 2.672.103.000
21/5/2021 26,80 26,66 -0,26% 26,40 26,96 26,60 26,62 26,66 3.579 1.374.164.500
20/5/2021 27,11 26,73 -1,37% 26,68 27,20 26,84 26,72 26,78 4.014 2.383.687.800
19/5/2021 27,33 27,10 -1,09% 26,81 27,53 27,18 27,09 27,10 2.765 1.557.285.800
18/5/2021 27,36 27,40 +0,22% 27,09 27,43 27,32 27,37 27,40 1.429 810.834.800
17/5/2021 27,50 27,34 -0,04% 26,99 27,73 27,30 27,25 27,34 3.782 1.687.500.800
14/5/2021 26,99 27,35 +1,82% 26,77 27,54 27,28 27,33 27,35 4.778 2.480.435.100
13/5/2021 26,69 26,86 +1,63% 26,16 26,86 26,49 26,80 26,87 6.020 2.276.870.300
12/5/2021 26,93 26,43 -0,86% 26,35 27,04 26,62 26,43 26,44 8.873 5.646.572.600
11/5/2021 26,60 26,66 -0,41% 26,25 27,02 26,61 26,66 26,67 4.311 2.454.243.700
10/5/2021 27,10 26,77 -1,00% 26,53 27,23 26,70 26,72 26,77 4.194 2.646.571.700
7/5/2021 26,90 27,04 +0,48% 26,73 27,97 27,23 27,04 27,06 5.357 3.029.320.100
6/5/2021 27,10 26,91 -0,30% 26,57 27,34 26,84 26,86 26,91 4.004 1.573.943.600
5/5/2021 26,92 26,99 +1,20% 26,51 27,22 26,98 26,98 26,99 5.633 2.179.818.000
4/5/2021 27,03 26,67 -1,19% 26,62 27,10 26,75 26,67 26,72 6.794 2.365.285.300
3/5/2021 26,89 26,99 +0,45% 26,66 27,64 27,16 26,99 27,00 7.232 3.597.982.900
30/4/2021 26,80 26,87 +0,26% 26,62 27,36 26,91 26,72 26,87 8.263 4.996.077.600
29/4/2021 26,10 26,80 +2,64% 25,71 26,98 26,29 26,76 26,80 8.612 5.036.172.600
28/4/2021 26,14 26,11 -1,77% 25,63 26,24 25,96 25,94 26,11 4.890 2.148.100.100
27/4/2021 26,85 26,58 -1,01% 26,40 26,91 26,68 26,58 26,59 6.388 4.432.066.500
26/4/2021 26,79 26,85 +0,67% 26,39 27,19 26,80 26,77 26,85 6.030 3.950.017.700
23/4/2021 26,82 26,67 -0,11% 26,51 27,20 26,67 26,67 26,69 6.670 4.293.561.100
22/4/2021 25,81 26,70 +4,71% 25,81 27,05 26,65 26,69 26,70 3.082 9.112.246.900
20/4/2021 25,42 25,50 +0,35% 25,42 26,03 25,73 25,50 25,58 5.308 8.608.143.100
19/4/2021 25,69 25,41 -0,82% 25,32 25,90 25,52 25,41 25,45 5.272 2.081.161.000
16/4/2021 25,83 25,62 -0,43% 25,62 26,12 25,83 25,62 25,71 3.985 2.473.146.600
15/4/2021 25,51 25,73 +0,90% 25,47 25,82 25,62 25,60 25,73 3.050 1.418.613.000
14/4/2021 25,85 25,50 -1,09% 25,18 25,89 25,43 25,49 25,52 4.145 1.702.314.700
13/4/2021 26,00 25,78 -0,85% 25,56 26,12 25,78 25,75 25,79 3.710 2.624.043.700
12/4/2021 26,38 26,00 -2,11% 26,00 26,46 26,14 26,00 26,09 5.152 2.517.056.800
9/4/2021 26,24 26,56 +1,10% 25,98 26,70 26,41 26,55 26,56 5.939 2.186.673.100
8/4/2021 26,08 26,27 +0,84% 25,92 26,39 26,16 26,19 26,27 2.374 1.070.346.600
7/4/2021 26,17 26,05 -0,38% 26,03 26,31 26,12 26,05 26,06 2.065 936.952.100
6/4/2021 26,19 26,15 +0,04% 25,92 26,30 26,12 26,14 26,15 2.964 1.295.898.500
5/4/2021 25,77 26,14 +2,43% 25,66 26,27 26,08 26,12 26,14 6.046 2.484.145.300
1/4/2021 25,93 25,52 -0,51% 25,48 26,08 25,71 25,52 25,54 3.413 1.801.487.200
31/3/2021 25,57 25,65 +0,43% 25,35 25,97 25,65 25,65 25,70 7.252 3.404.982.700
30/3/2021 25,42 25,54 +0,24% 25,26 25,73 25,52 25,54 25,55 3.852 1.539.026.400
29/3/2021 25,33 25,48 +0,71% 25,21 25,70 25,44 25,47 25,48 3.764 1.584.317.500
26/3/2021 25,05 25,30 +1,24% 24,79 25,32 25,09 25,12 25,30 3.988 1.715.547.500
25/3/2021 24,63 24,99 +1,54% 24,26 25,06 24,87 24,97 24,99 3.800 1.566.452.300
24/3/2021 24,99 24,61 -1,20% 24,57 25,05 24,85 24,60 24,61 3.905 1.742.796.800
23/3/2021 25,00 24,91 +1,26% 24,65 25,32 24,86 24,80 24,91 3.559 2.308.256.500
22/3/2021 24,77 24,60 -1,09% 24,41 25,07 24,69 24,60 24,71 2.425 1.133.600.200
19/3/2021 24,51 24,87 +1,93% 24,29 25,09 24,83 24,86 24,87 2.779 1.385.790.600
18/3/2021 24,33 24,40 -0,41% 24,24 24,59 24,35 24,40 24,41 3.290 1.816.669.800
17/3/2021 23,93 24,50 +1,66% 23,76 24,76 24,22 24,47 24,50 3.799 1.898.918.900
16/3/2021 24,16 24,10 -0,58% 23,57 24,28 23,89 24,10 24,11 3.331 1.392.058.600
15/3/2021 24,00 24,24 +1,00% 23,95 24,57 24,26 24,24 24,25 2.971 1.390.132.700
12/3/2021 24,09 24,00 -0,41% 23,68 24,50 23,88 24,00 24,03 3.339 1.674.380.300
11/3/2021 23,95 24,10 +1,18% 23,88 24,21 24,06 24,09 24,10 1.975 798.159.300
10/3/2021 23,49 23,82 +1,49% 23,30 24,03 23,71 23,81 23,82 2.317 961.645.800
9/3/2021 23,57 23,47 -0,34% 23,24 23,72 23,45 23,38 23,47 3.101 1.567.210.300
8/3/2021 24,03 23,55 -2,69% 23,51 24,16 23,76 23,54 23,55 3.580 1.670.676.300
5/3/2021 24,09 24,20 +1,04% 23,66 24,23 24,05 24,20 24,21 2.945 1.441.822.600
4/3/2021 23,44 23,95 +2,35% 23,17 24,30 23,90 23,83 23,95 5.267 3.306.947.900
3/3/2021 23,31 23,40 +0,09% 22,54 23,51 23,04 23,36 23,40 3.378 2.082.367.500
2/3/2021 23,14 23,38 +0,86% 22,61 23,38 22,98 23,22 23,38 4.680 1.875.053.300
1/3/2021 23,92 23,18 -2,15% 23,10 23,92 23,43 23,18 23,26 5.172 2.750.225.200
26/2/2021 24,30 23,69 -2,51% 23,55 24,58 23,86 23,68 23,69 6.081 2.888.630.600
25/2/2021 24,60 24,30 -1,18% 24,15 24,83 24,47 24,30 24,31 2.548 870.723.900
24/2/2021 24,53 24,59 +0,24% 24,53 24,84 24,65 24,57 24,59 2.318 1.345.111.200
23/2/2021 24,90 24,53 -0,81% 24,50 25,01 24,66 24,53 24,61 5.530 2.446.121.100
22/2/2021 24,68 24,73 -1,40% 24,21 24,95 24,58 0,00 0,00 5.180 2.211.847.000
19/2/2021 25,09 25,08 -0,24% 25,02 25,37 25,14 25,08 25,10 1.721 703.862.300
18/2/2021 25,06 25,14 -0,16% 24,96 25,29 25,10 25,12 25,14 2.411 1.805.352.000
17/2/2021 25,60 25,18 -1,29% 25,06 25,60 25,20 25,14 25,18 2.566 1.344.216.000
12/2/2021 25,63 25,51 -0,47% 25,25 25,68 25,43 25,51 25,55 3.373 1.729.860.700
11/2/2021 25,79 25,63 +0,16% 25,50 25,89 25,65 25,63 25,67 1.694 716.774.500
10/2/2021 25,95 25,59 -1,01% 25,40 25,95 25,53 25,55 25,59 4.676 2.054.415.400
9/2/2021 25,80 25,85 +0,15% 25,53 26,07 25,80 25,84 25,85 3.545 1.449.109.500
8/2/2021 25,77 25,81 +0,16% 25,56 25,96 25,77 25,79 25,81 3.421 1.434.088.200
5/2/2021 25,70 25,77 +0,27% 25,36 25,80 25,63 25,77 25,78 3.663 1.945.396.700
4/2/2021 25,78 25,70 -0,58% 25,39 25,92 25,57 25,58 25,70 4.725 2.175.058.300
3/2/2021 26,06 25,85 -0,54% 25,79 26,06 25,90 25,84 25,85 4.038 2.625.777.800
2/2/2021 25,85 25,99 +1,13% 25,74 26,25 26,01 25,93 25,99 4.837 3.136.561.800
1/2/2021 25,84 25,70 +0,19% 25,41 25,91 25,60 25,69 25,70 4.662 6.710.443.600
29/1/2021 25,92 25,65 -1,46% 25,29 26,02 25,60 25,63 25,66 4.262 1.829.335.100
28/1/2021 25,57 26,03 +1,76% 25,36 26,17 25,89 26,02 26,03 3.392 1.948.073.000
27/1/2021 25,20 25,58 +1,71% 24,98 26,00 25,63 25,58 25,60 4.289 2.701.917.000
26/1/2021 25,48 25,15 -1,33% 24,90 25,84 25,21 25,15 25,16 4.049 1.418.813.400
22/1/2021 25,68 25,49 -2,00% 25,31 25,96 25,49 25,49 25,51 2.553 1.117.614.100
21/1/2021 26,51 26,01 -1,96% 25,83 26,66 26,10 26,01 26,11 3.121 1.316.491.300
20/1/2021 27,03 26,53 -1,67% 26,46 27,12 26,71 26,53 26,61 2.293 890.736.400
19/1/2021 27,48 26,98 -0,88% 26,71 27,48 26,99 26,98 27,01 3.358 1.208.519.500
18/1/2021 27,76 27,22 -1,66% 27,22 27,93 27,44 27,22 27,35 1.508 726.648.500
15/1/2021 27,19 27,68 +1,88% 26,70 27,85 27,37 27,64 27,68 2.748 2.899.830.500
14/1/2021 27,10 27,17 +0,56% 26,80 27,20 27,06 27,08 27,18 2.155 979.419.600
13/1/2021 26,35 27,02 +2,54% 26,30 27,09 26,69 26,98 27,02 2.506 1.801.237.200
12/1/2021 26,33 26,35 +0,38% 25,80 26,49 26,21 26,35 26,43 2.818 1.325.723.400
11/1/2021 26,33 26,25 -0,98% 26,01 26,87 26,37 26,24 26,25 3.710 1.537.196.600
8/1/2021 25,98 26,51 +2,28% 25,93 26,68 26,45 26,51 26,62 3.311 1.336.100.800
7/1/2021 26,19 25,92 -0,42% 25,76 26,21 25,94 25,92 25,97 3.663 1.384.407.600
6/1/2021 26,48 26,03 -1,29% 26,00 26,48 26,18 26,03 26,08 2.297 2.280.445.500
5/1/2021 26,50 26,37 -0,45% 26,06 26,57 26,29 26,28 26,37 2.251 898.566.200
4/1/2021 27,28 26,49 -2,21% 26,45 27,28 26,79 26,49 26,50 1.555 1.731.706.600
30/12/2020 26,74 27,09 +1,57% 26,43 27,09 26,87 27,07 27,09 3.413 1.834.461.800
29/12/2020 26,93 26,67 -0,45% 26,55 26,93 26,65 26,64 26,67 1.936 943.867.200
28/12/2020 26,65 26,79 +1,48% 26,41 26,95 26,60 26,78 26,79 1.426 756.706.000
23/12/2020 26,34 26,40 +0,42% 26,30 26,66 26,43 26,38 26,40 1.629 851.505.300
22/12/2020 26,39 26,29 -0,38% 26,14 26,56 26,43 26,27 26,32 1.557 2.137.464.500
21/12/2020 26,50 26,39 -0,94% 25,71 26,70 26,45 26,39 26,40 2.621 1.270.952.100
18/12/2020 27,03 26,64 -1,52% 26,62 27,33 26,83 26,64 26,84 3.776 1.896.159.900
17/12/2020 26,98 27,05 +0,93% 26,82 27,35 27,10 27,05 27,06 4.534 2.493.146.500
16/12/2020 26,61 26,80 +0,56% 26,46 26,95 26,71 26,80 26,91 3.446 3.216.218.900
15/12/2020 26,74 26,65 -0,07% 26,34 26,90 26,72 26,65 26,69 3.472 4.797.469.000
14/12/2020 27,05 26,67 -1,00% 26,59 27,15 26,82 26,65 26,68 4.292 1.761.211.400
11/12/2020 26,30 26,94 +3,10% 26,02 27,15 26,75 26,94 26,95 5.972 3.118.073.500
10/12/2020 25,85 26,13 +1,28% 25,42 26,30 26,00 26,13 26,14 3.419 1.821.095.900
9/12/2020 25,85 25,80 +0,19% 25,64 26,08 25,89 25,80 25,81 2.513 1.531.533.700
8/12/2020 25,36 25,75 +0,70% 24,60 25,95 25,70 25,75 25,78 6.440 3.124.085.500
7/12/2020 25,42 25,57 +0,67% 25,39 25,83 25,65 25,56 25,57 4.684 1.762.276.200
4/12/2020 25,15 25,40 +0,99% 24,88 25,57 25,35 25,39 25,44 5.275 2.073.940.800
3/12/2020 25,00 25,15 +0,76% 24,87 25,49 25,16 25,15 25,22 3.406 2.512.332.900
2/12/2020 24,27 24,96 +3,57% 24,13 24,96 24,69 24,93 24,96 4.637 3.846.490.800
1/12/2020 24,29 24,10 +0,17% 24,07 24,50 24,15 24,10 24,15 5.819 3.555.656.500
30/11/2020 24,53 24,06 -2,39% 24,06 24,84 24,31 24,05 24,10 2.770 2.032.245.000
27/11/2020 24,64 24,65 0,00% 24,42 24,74 24,60 24,65 24,70 2.047 1.124.251.100
26/11/2020 24,34 24,65 +1,11% 24,25 24,65 24,55 24,60 24,65 1.392 809.229.200
25/11/2020 24,12 24,38 +1,08% 24,12 24,66 24,36 24,35 24,38 4.542 2.626.303.800
24/11/2020 24,22 24,12 -0,25% 23,85 24,34 24,02 24,12 24,14 4.641 4.520.018.400
23/11/2020 24,58 24,18 -0,90% 24,05 24,58 24,21 24,18 24,32 3.033 1.216.246.000
20/11/2020 24,58 24,40 -1,21% 24,23 24,90 24,53 24,34 24,40 3.948 3.538.392.400
19/11/2020 25,00 24,70 -0,64% 24,41 25,00 24,74 24,58 24,70 2.577 2.254.966.000
18/11/2020 24,98 24,86 +0,04% 24,62 25,05 24,82 24,85 24,86 3.363 1.457.154.600
17/11/2020 24,89 24,85 -0,24% 24,53 24,96 24,82 24,85 24,89 2.159 1.116.789.600
16/11/2020 24,67 24,91 +1,76% 24,38 25,12 24,84 24,83 24,91 4.269 2.116.982.300
13/11/2020 24,08 24,48 +2,04% 23,89 24,54 24,28 24,48 24,50 2.359 1.109.493.200
12/11/2020 24,21 23,99 -0,91% 23,75 24,52 24,05 23,98 23,99 4.867 2.268.506.500
11/11/2020 24,65 24,21 -1,67% 24,07 24,67 24,25 24,21 24,24 4.297 1.531.529.200
10/11/2020 24,52 24,62 +0,41% 24,13 24,70 24,41 24,61 24,62 3.338 1.294.431.300
9/11/2020 24,56 24,52 +0,78% 24,27 24,80 24,46 24,49 24,52 3.110 1.303.447.500
6/11/2020 23,86 24,33 +1,67% 23,67 24,42 24,12 24,33 24,37 4.164 1.873.426.400
5/11/2020 23,53 23,93 +2,70% 23,15 24,00 23,38 23,89 23,93 5.176 3.808.699.200
4/11/2020 23,09 23,30 +1,61% 22,82 23,51 23,23 23,24 23,30 4.537 2.093.723.500
3/11/2020 23,06 22,93 +0,53% 22,72 23,37 22,95 22,91 22,93 2.228 776.898.300
30/10/2020 23,04 22,81 -1,04% 22,61 23,07 22,75 22,78 22,81 2.147 1.310.970.500
29/10/2020 23,24 23,05 -0,52% 22,64 23,24 22,97 23,05 23,11 2.091 1.231.218.900
28/10/2020 23,52 23,17 -2,15% 23,05 23,60 23,23 23,16 23,17 2.531 2.485.697.000
27/10/2020 23,88 23,68 -0,55% 23,67 23,99 23,80 23,68 23,80 2.467 1.079.094.800
26/10/2020 23,79 23,81 +0,08% 23,63 24,12 23,81 23,81 23,82 1.882 911.464.600
23/10/2020 23,80 23,79 -0,13% 23,68 23,91 23,80 23,75 23,79 1.562 1.023.333.400
22/10/2020 23,67 23,82 +0,59% 23,46 24,00 23,80 23,82 23,89 3.564 1.620.491.200
21/10/2020 23,49 23,68 +0,72% 23,22 23,74 23,45 23,68 23,69 3.518 1.436.415.600
20/10/2020 23,42 23,51 +0,94% 23,15 23,51 23,33 23,45 23,51 4.301 2.290.439.200
19/10/2020 23,32 23,29 +0,43% 23,12 23,43 23,31 23,29 23,34 2.369 1.058.791.200
16/10/2020 23,43 23,19 -1,07% 23,09 23,43 23,21 23,19 23,23 2.722 1.215.811.000
15/10/2020 22,88 23,44 +1,38% 22,81 23,44 23,13 23,43 23,44 3.697 1.297.096.200
14/10/2020 22,86 23,12 +1,14% 22,76 23,25 23,02 23,09 23,12 2.658 1.084.735.600
13/10/2020 23,41 22,86 -2,10% 22,80 23,51 22,93 22,86 22,87 6.455 3.535.874.400
9/10/2020 23,62 23,35 -1,48% 23,21 23,83 23,41 23,35 23,37 3.358 1.938.976.400
8/10/2020 23,34 23,70 +1,54% 23,20 23,83 23,64 23,70 23,76 4.435 2.862.822.500
7/10/2020 23,51 23,34 -0,64% 23,15 23,55 23,28 23,31 23,34 3.464 1.798.756.900
6/10/2020 23,46 23,49 +0,51% 23,35 23,63 23,51 23,43 23,49 3.392 1.810.556.600
5/10/2020 23,44 23,37 0,00% 23,13 23,55 23,35 23,37 23,42 5.195 4.525.179.200
2/10/2020 23,31 23,37 -0,04% 23,14 23,51 23,32 23,22 23,37 2.051 1.150.723.200
1/10/2020 23,14 23,38 +0,99% 23,06 23,55 23,23 23,38 23,39 2.909 4.363.478.300
30/9/2020 23,21 23,15 +0,22% 23,03 23,42 23,17 23,15 23,16 2.511 5.029.650.900
29/9/2020 23,79 23,10 -2,53% 23,10 23,80 23,24 23,09 23,11 4.295 2.602.064.600
28/9/2020 24,50 23,70 -3,54% 23,49 24,50 23,88 23,70 23,71 3.201 1.850.841.200
25/9/2020 24,11 24,57 +1,61% 23,82 24,57 24,31 24,09 24,57 1.526 1.129.473.700
24/9/2020 23,89 24,18 +0,83% 23,86 24,33 24,17 24,17 24,20 2.852 1.626.713.800
23/9/2020 24,07 23,98 -0,33% 23,86 24,08 23,99 23,94 23,98 1.912 2.095.598.800
22/9/2020 23,88 24,06 +0,67% 23,56 24,25 23,90 24,04 24,06 2.741 1.356.788.800
21/9/2020 23,45 23,90 +1,44% 23,28 23,90 23,63 23,74 23,90 2.656 1.364.405.300
18/9/2020 23,81 23,56 -1,13% 23,47 23,90 23,63 23,56 23,57 3.043 1.685.249.400
17/9/2020 23,76 23,83 +0,04% 23,57 23,93 23,75 23,82 23,83 2.334 1.055.769.300
16/9/2020 23,66 23,82 +0,85% 23,65 24,15 23,91 23,82 23,85 3.258 1.737.164.400
15/9/2020 23,45 23,62 +0,81% 23,41 23,90 23,65 23,61 23,62 2.435 1.358.761.100
14/9/2020 23,50 23,43 -0,26% 23,29 23,73 23,41 23,43 23,47 3.401 2.443.837.600
11/9/2020 24,10 23,49 -1,18% 23,16 24,10 23,41 23,48 23,49 3.417 1.564.670.800
10/9/2020 24,28 23,77 -2,22% 23,75 24,28 23,94 23,77 23,78 2.083 1.123.890.600
9/9/2020 24,07 24,31 +1,33% 23,67 24,31 23,97 24,28 24,31 7.040 2.724.429.100
8/9/2020 23,53 23,99 +0,63% 23,50 24,11 23,91 23,93 23,99 2.957 1.637.387.600
4/9/2020 23,82 23,84 +0,13% 23,45 23,87 23,68 23,72 23,84 4.004 1.934.586.800
3/9/2020 23,85 23,81 -0,38% 23,50 24,01 23,72 23,75 23,81 2.209 1.552.347.200
2/9/2020 23,75 23,90 +0,93% 23,58 23,93 23,73 23,85 23,90 1.362 678.975.400
1/9/2020 23,52 23,68 +1,07% 23,37 23,77 23,59 23,62 23,68 4.385 1.743.784.700
31/8/2020 23,70 23,43 -1,14% 23,15 23,86 23,47 23,35 23,43 4.569 2.609.751.000
28/8/2020 23,36 23,70 +1,46% 23,23 23,78 23,57 23,70 23,72 3.252 1.241.972.500
27/8/2020 23,57 23,36 -0,68% 23,22 23,72 23,39 23,35 23,36 2.538 1.148.716.900
26/8/2020 23,84 23,52 -0,93% 23,41 23,91 23,53 23,52 23,53 2.017 2.307.781.400
25/8/2020 23,84 23,74 -0,25% 23,64 23,97 23,81 23,73 23,84 3.402 1.615.262.300
24/8/2020 24,19 23,80 -1,29% 23,71 24,36 23,86 23,80 23,85 4.366 1.745.641.500
21/8/2020 23,88 24,11 +1,69% 23,78 24,14 23,97 23,94 24,12 4.446 2.502.281.400
20/8/2020 23,42 23,71 0,00% 23,25 23,71 23,53 23,65 23,71 3.075 1.228.163.900
19/8/2020 23,69 23,71 +0,68% 23,13 23,78 23,45 23,71 23,73 4.894 2.069.309.000
18/8/2020 23,69 23,55 +0,17% 23,25 23,69 23,44 23,51 23,55 4.403 2.124.619.300
17/8/2020 23,96 23,51 -1,71% 23,26 24,11 23,58 23,43 23,51 3.592 1.349.344.100
14/8/2020 23,88 23,92 -0,04% 23,62 24,11 23,79 23,85 23,92 5.223 1.703.303.500
13/8/2020 24,50 23,93 -1,52% 23,93 24,62 24,23 23,93 23,96 3.573 1.915.170.500
12/8/2020 24,60 24,30 -1,22% 24,05 24,76 24,27 24,28 24,30 3.623 1.652.670.600
11/8/2020 24,59 24,60 +0,41% 24,42 24,71 24,59 24,60 24,61 3.166 1.497.959.700
10/8/2020 24,90 24,50 -1,29% 24,49 25,00 24,60 24,49 24,50 3.039 1.518.139.500
7/8/2020 24,80 24,82 +0,08% 24,28 24,82 24,60 24,64 24,82 3.460 1.660.096.900
6/8/2020 24,21 24,80 +2,52% 24,16 24,88 24,60 24,72 24,80 6.048 2.483.964.800
5/8/2020 24,10 24,19 +1,13% 23,94 24,23 24,10 24,19 24,20 4.117 2.505.143.100
4/8/2020 24,07 23,92 -0,83% 23,73 24,24 23,95 23,92 23,99 5.044 1.755.408.600
3/8/2020 24,26 24,12 -0,12% 24,00 24,44 24,19 24,12 24,29 3.574 1.478.334.600
31/7/2020 24,60 24,15 -2,11% 24,03 24,67 24,20 24,15 24,18 4.291 2.593.553.300
30/7/2020 24,45 24,67 +0,65% 24,18 24,67 24,39 24,33 24,67 2.353 2.292.418.000
29/7/2020 24,12 24,51 +2,00% 24,07 24,51 24,31 24,30 24,51 3.560 1.631.183.600
28/7/2020 24,10 24,03 -0,29% 24,03 24,49 24,23 24,03 24,23 3.316 1.922.310.000
27/7/2020 24,11 24,10 +0,37% 23,91 24,39 24,22 24,10 24,33 3.618 2.060.509.900
24/7/2020 24,20 24,01 +0,04% 23,50 24,21 23,78 23,87 24,01 4.248 2.285.234.600
23/7/2020 24,50 24,00 -2,04% 23,85 24,50 24,05 23,98 24,00 3.458 1.397.577.700
22/7/2020 24,12 24,50 +1,58% 23,91 24,50 24,25 24,34 24,50 2.188 1.199.272.700
21/7/2020 24,03 24,12 +0,50% 23,85 24,20 24,04 24,04 24,12 4.060 3.813.776.000
20/7/2020 24,23 24,00 -1,32% 23,87 24,27 24,00 23,99 24,00 4.882 2.399.980.400
17/7/2020 23,65 24,32 +3,09% 23,65 24,32 24,02 24,14 24,32 2.956 1.478.813.700
16/7/2020 23,99 23,59 -1,71% 23,45 24,03 23,73 23,59 23,60 3.432 2.009.049.300
15/7/2020 24,08 24,00 -0,29% 23,86 24,16 23,99 23,99 24,04 4.422 2.706.595.000
14/7/2020 23,91 24,07 +0,71% 23,78 24,17 23,93 23,89 24,07 2.649 2.291.731.100
13/7/2020 24,32 23,90 -1,61% 23,90 24,36 24,15 23,90 24,04 1.889 791.114.600
10/7/2020 23,95 24,29 +1,42% 23,95 24,29 24,10 24,19 24,29 2.524 2.358.858.800
9/7/2020 24,17 23,95 -0,91% 23,86 24,33 24,10 23,95 23,97 2.785 2.421.745.800
8/7/2020 24,15 24,17 +0,46% 23,91 24,30 24,05 24,17 24,19 4.869 2.631.848.600
7/7/2020 24,45 24,06 -3,84% 23,72 24,59 24,14 24,04 24,06 7.975 5.318.312.800
6/7/2020 24,60 25,02 +2,25% 24,47 25,04 24,85 25,00 25,02 2.144 1.550.673.500
3/7/2020 24,24 24,47 +0,82% 24,10 24,52 24,42 24,45 24,47 1.041 651.502.700
2/7/2020 24,34 24,27 +0,41% 24,03 24,45 24,24 24,27 24,28 1.781 684.569.300
1/7/2020 23,93 24,17 +0,83% 23,93 24,40 24,19 24,17 24,26 3.421 4.141.971.100
30/6/2020 24,21 23,97 -1,36% 23,91 24,27 23,99 23,97 23,98 3.981 4.687.180.800
29/6/2020 24,10 24,30 +1,55% 23,75 24,30 24,05 24,09 24,30 1.575 836.690.300
26/6/2020 24,11 23,93 -0,75% 23,66 24,11 23,89 23,77 23,93 2.000 1.001.475.800
25/6/2020 23,71 24,11 +1,26% 23,57 24,11 23,76 23,85 24,11 2.042 4.050.634.200
24/6/2020 24,25 23,81 -1,90% 23,41 24,28 23,64 23,75 23,81 5.081 2.086.144.300
23/6/2020 24,37 24,27 -0,08% 24,06 24,59 24,34 24,22 24,29 3.517 1.958.400.600
22/6/2020 24,57 24,29 -0,90% 24,22 24,77 24,54 24,27 24,29 4.950 2.670.396.700
19/6/2020 24,83 24,51 -0,45% 24,49 24,92 24,66 24,50 24,81 6.976 4.886.128.800
18/6/2020 24,20 24,62 +1,82% 24,18 24,67 24,52 24,55 24,62 4.001 1.498.364.300
17/6/2020 23,96 24,18 +1,81% 23,91 24,63 24,31 24,18 24,38 3.475 1.508.618.000
16/6/2020 24,27 23,75 -0,59% 23,75 24,50 24,07 23,75 23,83 2.874 1.175.118.100
15/6/2020 23,62 23,89 -0,46% 23,31 24,06 23,81 23,89 23,92 3.394 1.131.105.300
12/6/2020 24,30 24,00 -3,54% 23,63 24,66 24,12 24,00 24,05 5.075 2.709.436.100
10/6/2020 25,38 24,88 -1,03% 24,54 25,80 24,95 24,79 24,88 5.153 2.108.174.600
9/6/2020 25,19 25,14 -0,63% 24,40 25,29 25,04 25,12 25,14 3.336 1.447.930.000
8/6/2020 24,96 25,30 +1,57% 24,70 25,30 24,94 25,10 25,30 6.027 3.034.179.900
5/6/2020 25,08 24,91 +0,44% 24,78 25,40 25,00 24,90 24,91 4.716 1.817.657.700
4/6/2020 24,74 24,80 +0,24% 24,68 25,42 25,09 24,77 25,00 6.105 2.300.554.300
3/6/2020 25,39 24,74 -1,28% 24,68 25,86 25,15 24,70 24,76 5.620 2.435.031.100
2/6/2020 25,21 25,06 -0,16% 24,94 25,47 25,15 25,06 25,14 4.688 1.886.881.400
1/6/2020 24,77 25,10 +0,92% 24,57 25,35 24,88 25,05 25,10 5.314 1.764.212.700
29/5/2020 25,15 24,87 -1,31% 24,62 25,39 24,90 24,76 24,90 3.552 1.939.192.800
28/5/2020 24,84 25,20 +1,49% 24,33 25,57 25,17 25,06 25,20 3.746 2.108.744.800
27/5/2020 24,94 24,83 +0,57% 24,50 25,19 24,79 24,80 24,83 4.694 2.167.509.700
26/5/2020 24,65 24,69 +1,48% 24,43 25,00 24,75 24,66 24,69 2.929 1.471.867.200
25/5/2020 24,42 24,33 +1,38% 24,27 25,00 24,79 24,33 24,50 3.954 1.883.144.600
22/5/2020 24,27 24,00 -1,15% 23,82 24,33 24,05 24,00 24,10 1.463 678.090.300
21/5/2020 23,40 24,28 +3,89% 23,40 24,28 24,04 24,06 24,28 3.553 2.281.013.100
20/5/2020 23,59 23,37 -0,89% 23,10 23,78 23,36 23,37 23,45 2.793 1.250.141.700
19/5/2020 23,56 23,58 -0,13% 23,12 23,88 23,55 23,35 23,58 3.836 1.615.230.800
18/5/2020 23,00 23,61 +3,78% 22,80 23,61 23,39 23,44 23,61 3.214 2.708.531.000
15/5/2020 22,41 22,75 +1,07% 22,10 22,82 22,64 22,72 22,75 3.625 1.198.343.000
14/5/2020 22,01 22,51 +0,67% 21,59 22,57 22,07 22,49 22,51 5.179 1.984.936.700
13/5/2020 22,10 22,36 +1,45% 21,51 22,40 21,96 22,30 22,36 5.978 2.493.517.700
12/5/2020 22,21 22,04 -0,27% 21,96 22,69 22,37 22,00 22,04 5.252 1.939.506.700
11/5/2020 22,20 22,10 -0,54% 22,10 22,74 22,37 22,10 22,13 4.991 1.793.639.100
8/5/2020 22,07 22,22 +1,93% 21,80 22,34 22,12 22,20 22,23 3.477 1.264.999.900
7/5/2020 22,58 21,80 -3,41% 21,80 22,75 22,06 21,80 21,99 5.657 2.268.046.700
6/5/2020 22,75 22,57 -0,79% 22,23 22,87 22,47 22,42 22,57 2.503 898.704.700
5/5/2020 22,53 22,75 +1,56% 22,42 22,97 22,65 22,59 22,75 2.878 1.093.048.500
4/5/2020 22,21 22,40 -0,75% 21,97 22,40 22,13 22,30 22,40 4.705 1.421.590.800
30/4/2020 22,98 22,57 -1,87% 22,22 23,12 22,53 22,42 22,57 4.580 3.578.860.900
29/4/2020 24,49 23,00 -2,54% 22,86 24,49 23,16 22,99 23,00 6.518 2.069.783.900
28/4/2020 23,37 23,60 +1,29% 23,01 23,94 23,55 23,59 23,70 3.262 1.113.660.600
27/4/2020 22,66 23,30 +4,44% 22,50 23,46 23,22 23,30 23,33 3.939 3.949.916.400
24/4/2020 23,68 22,31 -6,14% 21,64 23,75 22,58 22,31 22,38 9.062 3.245.269.500
23/4/2020 24,09 23,77 -0,34% 23,77 24,60 24,09 23,74 23,78 2.880 1.219.543.100
22/4/2020 23,67 23,85 +0,55% 23,67 24,14 23,92 23,80 23,85 3.815 1.663.872.400
20/4/2020 23,09 23,72 +1,58% 22,86 24,26 23,85 23,72 23,80 4.535 2.022.163.200
17/4/2020 23,93 23,35 0,00% 23,26 23,93 23,57 23,35 23,40 4.633 2.712.803.900
16/4/2020 24,00 23,35 -1,77% 23,31 24,00 23,53 23,35 23,37 4.623 1.718.538.700
15/4/2020 23,06 23,77 +2,06% 22,80 23,78 23,40 23,76 23,77 5.524 2.662.037.100
14/4/2020 22,74 23,29 +3,33% 22,59 23,32 23,00 23,14 23,29 5.046 2.506.253.600
13/4/2020 22,71 22,54 -1,57% 22,09 23,26 22,47 22,54 22,61 5.912 1.982.175.200
9/4/2020 23,07 22,90 -0,61% 22,61 23,46 22,90 22,88 22,90 4.315 1.869.175.700
8/4/2020 23,38 23,04 -1,54% 22,49 23,38 22,89 23,04 23,10 5.399 3.249.751.800
7/4/2020 24,79 23,40 -0,43% 22,80 24,99 23,55 23,40 23,50 6.240 3.127.977.400
6/4/2020 24,99 23,50 -1,26% 23,50 25,00 24,19 23,50 23,55 6.018 2.593.372.800
3/4/2020 23,12 23,80 +3,03% 22,74 23,89 23,46 23,71 23,80 4.857 2.090.572.000
2/4/2020 22,39 23,10 +3,82% 22,39 23,42 22,98 23,10 23,11 6.425 2.362.695.800
1/4/2020 22,05 22,25 -1,11% 21,63 22,54 22,10 22,25 22,40 4.206 1.862.809.500
31/3/2020 22,61 22,50 0,00% 22,23 23,39 22,83 22,49 22,50 4.015 1.457.033.100
30/3/2020 22,61 22,50 0,00% 22,40 23,42 22,66 22,49 22,50 1.664 752.384.000
27/3/2020 23,00 22,50 -4,66% 22,50 23,60 23,17 22,50 22,51 3.145 1.218.097.600
26/3/2020 22,73 23,60 +3,01% 22,50 24,13 23,67 23,60 23,80 4.114 2.486.394.000
25/3/2020 21,82 22,91 +5,04% 21,81 23,52 22,77 22,91 23,15 3.224 1.629.284.000
24/3/2020 23,02 21,81 +1,11% 21,81 23,10 22,19 21,81 22,05 4.359 2.138.818.500
23/3/2020 23,61 21,57 -5,23% 20,98 23,61 21,93 21,55 21,60 5.559 2.236.499.200
20/3/2020 22,55 22,76 +6,60% 20,91 23,90 22,54 22,60 22,78 9.067 3.708.005.300
19/3/2020 20,80 21,35 +2,35% 20,17 22,58 21,53 21,30 21,42 6.135 2.606.956.800
18/3/2020 21,73 20,86 -8,51% 19,56 22,49 20,63 20,73 20,86 9.757 3.733.819.200
17/3/2020 22,22 22,80 +4,11% 21,82 24,37 23,16 22,75 22,95 9.065 2.938.030.500
16/3/2020 20,93 21,90 -6,81% 20,32 24,12 22,33 21,84 21,90 8.437 2.903.438.700
13/3/2020 24,00 23,50 +6,82% 21,89 24,26 23,32 23,47 23,50 9.708 4.946.517.300
12/3/2020 23,70 22,00 -11,65% 20,02 23,70 21,68 21,95 22,00 5.605 2.621.977.600
11/3/2020 26,00 24,90 -6,21% 24,32 26,60 25,02 24,86 24,90 8.033 4.172.257.900
10/3/2020 27,00 26,55 +2,12% 25,71 27,30 26,37 26,54 26,84 4.653 2.303.331.100
9/3/2020 26,03 26,00 -7,14% 25,22 26,15 25,73 26,00 26,06 5.298 2.471.474.200
6/3/2020 28,11 28,00 -3,25% 27,42 28,16 27,79 27,85 28,00 3.763 1.611.711.300
5/3/2020 29,57 28,94 -3,53% 28,41 30,01 29,22 28,67 28,94 2.577 1.243.723.300
4/3/2020 29,22 30,00 +4,68% 28,90 30,00 29,51 29,77 30,00 3.187 2.284.809.800
3/3/2020 28,75 28,66 -0,31% 28,45 29,79 29,13 28,66 28,87 2.822 2.255.931.600
2/3/2020 28,20 28,75 +1,95% 28,03 28,83 28,64 28,75 28,76 2.792 1.521.929.800
28/2/2020 27,47 28,20 +2,14% 26,53 28,20 27,40 27,74 28,20 4.734 2.847.062.300
27/2/2020 28,15 27,61 -2,61% 27,45 28,37 27,96 27,60 27,61 4.588 2.359.318.900
26/2/2020 28,01 28,35 -3,01% 27,50 28,77 28,26 28,33 28,36 3.625 2.128.078.000
21/2/2020 28,86 29,23 +1,14% 28,74 29,38 29,20 29,18 29,28 1.958 1.075.115.900
20/2/2020 29,42 28,90 -1,80% 28,90 29,52 29,18 28,83 28,96 2.591 3.056.530.700
19/2/2020 29,27 29,43 +0,75% 29,05 29,43 29,25 29,26 29,44 1.428 732.451.000
18/2/2020 29,24 29,21 -0,48% 28,63 29,40 28,88 29,11 29,22 2.263 914.304.200
17/2/2020 28,85 29,35 +1,84% 28,77 29,71 29,48 29,35 29,62 1.566 679.989.000
14/2/2020 29,23 28,82 -1,17% 28,76 29,54 29,00 28,82 28,83 3.415 1.308.247.200
13/2/2020 29,12 29,16 -0,48% 28,63 29,34 29,07 29,15 29,30 2.380 967.033.100
12/2/2020 29,09 29,30 +1,52% 28,73 29,37 29,06 29,19 29,30 2.895 1.112.279.100
11/2/2020 28,71 28,86 +1,12% 28,51 29,28 28,90 28,84 28,93 3.605 2.206.685.000
10/2/2020 28,94 28,54 -1,38% 28,21 29,10 28,53 28,50 28,54 4.630 2.536.871.300
7/2/2020 29,84 28,94 -3,05% 28,80 29,85 29,07 28,92 29,05 2.778 1.637.526.000
6/2/2020 30,32 29,85 -0,67% 29,60 30,32 29,86 29,80 29,85 2.094 1.322.672.400
5/2/2020 30,50 30,05 -0,99% 29,86 30,71 30,12 30,05 30,06 3.321 2.256.271.500
4/2/2020 30,25 30,35 +1,13% 30,20 30,59 30,40 30,27 30,35 2.224 1.134.588.800
3/2/2020 29,69 30,01 +1,45% 29,25 30,11 29,97 30,00 30,05 2.785 1.646.959.000
31/1/2020 30,28 29,58 -2,34% 29,58 30,28 29,85 29,58 29,70 2.356 1.227.477.400
30/1/2020 30,00 30,29 -0,23% 29,92 30,50 30,14 30,29 30,37 3.964 1.912.355.200
29/1/2020 30,11 30,36 +0,83% 29,98 30,56 30,33 30,36 30,53 5.017 2.894.074.100
28/1/2020 29,56 30,11 +1,55% 29,49 30,25 30,00 30,11 30,14 4.233 2.427.221.600
27/1/2020 29,73 29,65 -0,30% 29,10 29,78 29,61 29,65 29,66 3.507 2.798.191.500
24/1/2020 29,47 29,74 +1,02% 29,32 29,78 29,57 29,71 29,75 2.583 1.317.319.600
23/1/2020 28,94 29,44 +1,73% 28,59 29,44 29,10 29,37 29,45 2.992 1.487.244.100
22/1/2020 29,12 28,94 -0,52% 28,64 29,37 28,91 28,75 28,94 3.975 2.332.328.500
21/1/2020 28,80 29,09 +1,01% 28,69 29,20 28,98 29,05 29,09 5.217 2.810.125.000
20/1/2020 28,50 28,80 +1,02% 28,36 28,80 28,69 28,79 28,84 2.046 2.385.362.000
17/1/2020 28,48 28,51 +0,46% 28,15 28,66 28,46 28,49 28,51 2.539 1.289.267.600
16/1/2020 28,81 28,38 -1,01% 28,05 28,88 28,28 28,33 28,39 2.765 1.407.399.800
15/1/2020 28,58 28,67 +0,28% 28,28 28,70 28,55 28,61 28,67 3.095 1.327.473.300
14/1/2020 28,84 28,59 -0,35% 28,30 28,86 28,59 28,58 28,70 2.732 1.328.666.100
13/1/2020 28,49 28,69 +1,59% 28,01 28,69 28,44 28,61 28,69 2.844 1.490.378.500
10/1/2020 27,98 28,24 +1,77% 27,83 28,65 28,11 28,12 28,24 4.898 2.461.283.700
9/1/2020 28,10 27,75 -0,75% 27,74 28,10 27,85 27,75 27,93 2.311 1.151.758.000
8/1/2020 28,14 27,96 -0,11% 27,39 28,14 27,71 27,88 27,98 2.761 1.496.516.100
7/1/2020 28,49 27,99 -1,79% 27,87 28,62 28,01 27,92 27,99 2.325 1.395.510.200
6/1/2020 28,26 28,50 +0,18% 28,01 28,67 28,46 28,35 28,54 3.274 1.660.593.100
3/1/2020 28,56 28,45 -0,70% 28,14 28,56 28,42 28,35 28,45 3.154 2.131.300.700
2/1/2020 27,75 28,65 +3,80% 27,53 28,65 28,10 28,58 28,65 2.464 1.211.214.900
30/12/2019 27,56 27,60 +0,36% 27,55 28,28 27,89 27,58 27,85 3.533 1.759.270.800
27/12/2019 27,55 27,50 -0,18% 27,19 27,86 27,47 27,49 27,50 4.232 1.684.565.000
26/12/2019 27,59 27,55 -0,14% 27,44 27,99 27,77 27,55 27,73 2.848 1.572.123.000
23/12/2019 27,14 27,59 +1,70% 27,00 27,59 27,27 27,14 27,59 3.111 1.956.502.000
20/12/2019 27,43 27,13 -0,99% 27,05 27,43 27,18 27,13 27,35 2.829 1.559.685.400
19/12/2019 27,02 27,40 +0,26% 26,77 27,40 27,09 27,22 27,40 3.423 2.722.552.800
18/12/2019 27,63 27,33 -1,09% 27,24 27,63 27,38 27,33 27,37 3.656 2.607.862.100
17/12/2019 27,80 27,63 -0,25% 27,30 27,80 27,46 27,59 27,63 2.861 1.789.353.300
16/12/2019 27,24 27,70 +2,37% 26,99 27,70 27,49 27,61 27,71 2.448 2.347.467.200
13/12/2019 26,98 27,06 +0,89% 26,64 27,30 26,99 26,91 27,06 3.117 2.608.817.900
12/12/2019 26,05 26,82 +2,96% 26,01 26,99 26,43 26,73 26,82 4.001 2.057.721.000
11/12/2019 26,06 26,05 +0,42% 25,88 26,15 26,02 26,02 26,05 1.550 802.735.500
10/12/2019 26,18 25,94 -0,95% 25,90 26,18 25,98 25,93 25,94 1.828 1.469.575.400
9/12/2019 26,09 26,19 +0,15% 25,94 26,22 26,08 26,12 26,19 2.280 1.196.205.900
6/12/2019 25,89 26,15 +1,00% 25,80 26,15 25,97 25,96 26,15 2.144 1.252.193.800
5/12/2019 26,15 25,89 -1,15% 25,77 26,15 25,92 25,89 25,96 3.399 1.917.683.300
4/12/2019 26,10 26,19 +0,34% 26,00 26,20 26,13 26,00 26,19 2.265 1.264.754.000
3/12/2019 26,13 26,10 0,00% 25,86 26,24 26,15 26,00 26,10 3.679 3.466.588.900
2/12/2019 26,13 26,10 +0,38% 25,89 26,37 26,07 26,10 26,12 4.810 2.116.488.000
29/11/2019 25,93 26,00 0,00% 25,78 26,15 25,93 26,00 26,01 3.155 2.008.149.000
28/11/2019 25,50 26,00 +2,40% 25,26 26,07 25,61 25,78 26,00 2.451 1.966.920.100
27/11/2019 25,29 25,39 +1,12% 25,10 25,68 25,42 25,38 25,42 5.249 2.484.015.400
26/11/2019 25,37 25,11 -1,02% 24,69 25,37 25,07 25,10 25,14 3.866 1.957.538.800
25/11/2019 25,55 25,37 +0,44% 24,94 25,55 25,24 25,35 25,46 3.447 1.853.001.100
22/11/2019 23,80 25,26 +6,40% 23,80 25,68 24,86 25,25 25,41 6.613 4.754.777.200
21/11/2019 23,67 23,74 +0,76% 23,43 23,85 23,65 23,73 23,77 4.388 3.178.112.000
19/11/2019 24,00 23,56 -1,17% 23,43 24,09 23,66 23,56 23,66 4.760 3.790.427.700
18/11/2019 24,17 23,84 -0,58% 23,66 24,28 23,85 23,77 23,84 4.627 3.011.255.700
14/11/2019 24,10 23,98 +0,55% 23,87 24,21 23,99 23,96 23,98 2.375 1.935.830.200
13/11/2019 24,23 23,85 -1,53% 23,67 24,43 23,91 23,85 23,86 3.751 2.054.672.600
12/11/2019 24,30 24,22 -0,29% 23,92 24,52 24,21 24,11 24,22 4.228 2.634.173.500
11/11/2019 24,10 24,29 +0,37% 23,97 24,41 24,21 24,28 24,29 1.507 941.576.800
8/11/2019 24,24 24,20 -0,21% 24,01 24,40 24,19 24,12 24,20 2.409 1.505.467.600
7/11/2019 24,41 24,25 -1,06% 24,17 24,57 24,38 24,24 24,25 5.559 3.606.654.900
6/11/2019 24,34 24,51 +0,95% 24,05 24,51 24,28 24,28 24,51 3.417 1.890.778.600
5/11/2019 24,25 24,28 +0,75% 24,00 24,36 24,20 24,26 24,34 3.536 2.299.254.500
4/11/2019 24,60 24,10 -1,95% 24,01 24,84 24,23 24,10 24,20 4.108 2.402.401.100
1/11/2019 24,34 24,58 +1,28% 24,34 24,71 24,52 24,57 24,58 5.038 2.652.314.900
31/10/2019 24,70 24,27 -1,78% 24,11 24,76 24,50 24,25 24,27 3.357 3.332.947.500
30/10/2019 24,87 24,71 -0,36% 24,41 24,87 24,66 24,70 24,71 3.211 1.427.949.000
29/10/2019 24,87 24,80 +0,04% 24,61 24,95 24,81 24,78 24,80 2.148 895.032.100
28/10/2019 25,10 24,79 -0,08% 24,71 25,10 24,83 24,75 24,80 1.686 839.210.500
25/10/2019 25,19 24,81 -0,56% 24,79 25,23 24,92 24,81 24,86 3.219 1.519.966.400
24/10/2019 25,24 24,95 -0,52% 24,95 25,25 24,99 24,95 25,06 3.393 1.483.862.500
23/10/2019 25,22 25,08 -0,08% 24,71 25,29 24,87 25,05 25,09 2.865 2.085.666.400
22/10/2019 24,84 25,10 +1,25% 24,80 25,32 25,02 25,03 25,10 3.558 2.092.362.200
21/10/2019 24,78 24,79 +0,08% 24,60 24,96 24,78 24,78 24,79 1.549 896.352.000
18/10/2019 24,78 24,77 +0,20% 24,73 24,94 24,80 24,77 24,80 2.014 1.799.695.600
17/10/2019 24,80 24,72 -1,12% 24,67 24,93 24,80 24,72 24,75 3.461 2.080.786.500
16/10/2019 24,57 25,00 +2,04% 24,21 25,01 24,74 24,97 25,00 2.368 1.122.756.300
15/10/2019 25,05 24,50 -1,92% 24,30 25,09 24,74 24,50 24,57 3.042 1.525.518.800
14/10/2019 24,95 24,98 +0,28% 24,93 25,08 24,99 24,96 24,98 1.552 684.846.800
11/10/2019 24,97 24,91 +0,04% 24,83 25,09 24,91 24,87 24,91 2.928 2.299.712.000
10/10/2019 25,10 24,90 0,00% 24,79 25,22 24,92 24,89 24,90 2.805 1.221.850.500
9/10/2019 25,28 24,90 -0,36% 24,85 25,35 24,98 24,90 24,93 1.526 905.573.600
8/10/2019 25,00 24,99 0,00% 24,79 25,15 25,00 24,99 25,01 5.138 4.213.174.100
7/10/2019 25,26 24,99 -0,83% 24,77 25,32 24,98 24,93 24,99 3.023 2.068.795.000
4/10/2019 25,25 25,20 -0,24% 24,93 25,46 25,12 25,20 25,25 2.002 1.085.285.300
3/10/2019 25,45 25,26 -0,12% 25,01 25,54 25,36 25,26 25,27 3.857 3.654.528.000
2/10/2019 25,39 25,29 -1,48% 24,98 25,42 25,25 25,20 25,29 3.315 1.487.920.700
1/10/2019 25,30 25,67 +1,50% 25,00 25,67 25,33 25,38 25,68 2.582 1.479.109.200
30/9/2019 24,60 25,29 +2,76% 24,60 25,40 25,08 25,09 25,29 4.001 1.730.358.500
27/9/2019 24,79 24,61 -0,57% 24,54 24,91 24,73 24,61 24,72 2.259 780.052.400
26/9/2019 24,75 24,75 -0,40% 24,64 24,99 24,75 24,72 24,75 3.062 2.308.237.100
25/9/2019 25,37 24,85 -2,05% 24,64 25,37 24,92 24,85 24,86 3.618 2.246.336.700
24/9/2019 25,35 25,37 +0,71% 25,23 25,54 25,35 25,35 25,37 2.414 791.504.300
23/9/2019 25,85 25,19 -2,55% 25,11 26,07 25,33 25,16 25,19 3.154 1.374.207.400
20/9/2019 26,00 25,85 -0,42% 25,47 26,00 25,72 25,85 25,87 2.086 1.290.474.200
19/9/2019 25,40 25,96 +3,02% 25,40 26,12 25,90 25,94 25,96 3.271 1.671.681.300
18/9/2019 25,40 25,20 -0,83% 25,10 25,40 25,21 25,17 25,25 2.431 1.456.068.500
17/9/2019 24,98 25,41 +1,93% 24,60 25,65 25,12 25,41 25,50 2.747 1.124.288.700
16/9/2019 25,50 24,93 -1,70% 24,81 25,50 24,97 24,90 24,93 2.851 1.352.717.300
13/9/2019 25,43 25,36 +0,04% 25,15 25,93 25,48 25,36 25,57 3.980 2.090.691.800
12/9/2019 25,59 25,35 -0,55% 25,06 25,65 25,23 25,33 25,35 2.929 1.911.012.800
11/9/2019 25,23 25,49 +1,55% 25,07 25,49 25,38 25,42 25,49 1.542 1.051.653.400
10/9/2019 25,46 25,10 -1,41% 24,87 25,50 25,06 25,10 25,13 3.177 1.268.039.700
9/9/2019 25,97 25,46 -1,62% 25,29 26,08 25,48 25,25 25,46 2.996 989.959.800
6/9/2019 26,09 25,88 -0,23% 25,45 26,09 25,76 25,87 25,89 1.925 922.743.100
5/9/2019 26,01 25,94 +0,86% 25,63 26,08 25,86 25,80 25,94 2.476 1.109.908.600
4/9/2019 25,58 25,72 +1,46% 25,34 26,20 25,77 25,72 25,98 3.399 1.628.689.100
3/9/2019 25,68 25,35 -1,40% 25,15 25,82 25,54 25,30 25,35 2.509 2.968.212.400
2/9/2019 26,00 25,71 -1,08% 25,65 26,50 25,80 25,66 25,74 2.896 1.507.899.000
30/8/2019 25,30 25,99 +3,55% 25,24 25,99 25,68 25,82 25,99 5.460 2.890.681.700
29/8/2019 25,33 25,10 -0,48% 24,84 25,83 25,20 25,10 25,18 4.358 2.718.370.200
28/8/2019 24,94 25,22 +0,92% 24,78 25,50 25,10 25,14 25,33 2.518 1.139.040.400
27/8/2019 25,20 24,99 -0,44% 24,76 25,49 25,04 24,99 25,15 2.080 1.261.621.400
26/8/2019 25,79 25,10 -1,18% 24,86 25,79 25,07 25,08 25,10 2.317 1.025.724.100
23/8/2019 25,73 25,40 -1,55% 25,14 25,73 25,33 25,16 25,40 2.088 955.703.900
22/8/2019 25,61 25,80 +0,19% 25,47 25,80 25,66 25,79 25,80 1.868 787.540.300
21/8/2019 25,57 25,75 +1,18% 25,23 25,84 25,53 25,60 25,75 2.900 1.446.199.400
20/8/2019 25,76 25,45 -1,17% 25,10 25,91 25,33 25,30 25,45 4.035 1.834.317.700
19/8/2019 25,75 25,75 +0,19% 25,20 25,92 25,64 25,67 25,75 3.602 1.489.073.000
16/8/2019 26,30 25,70 -2,28% 25,58 26,45 25,74 25,69 25,70 3.153 1.395.338.000
15/8/2019 27,00 26,30 -2,56% 25,45 27,14 25,94 26,30 26,35 5.363 2.828.669.300
14/8/2019 27,04 26,99 -0,59% 26,67 27,79 27,20 26,88 26,99 7.772 3.481.989.900
13/8/2019 26,80 27,15 +1,72% 26,55 27,22 27,05 27,14 27,15 4.468 1.762.708.400
12/8/2019 26,61 26,69 -0,96% 26,51 26,93 26,70 26,69 26,72 2.951 2.035.800.700
9/8/2019 26,77 26,95 +1,05% 26,43 26,95 26,70 26,60 26,95 2.637 2.677.160.100
8/8/2019 26,83 26,67 -0,49% 26,53 26,96 26,72 26,67 26,69 4.397 2.683.755.200
7/8/2019 26,99 26,80 -0,70% 26,68 26,99 26,81 26,77 26,80 3.746 1.633.256.300
6/8/2019 26,83 26,99 +1,66% 26,47 27,09 26,75 26,99 27,09 2.432 1.252.821.800
5/8/2019 26,68 26,55 -0,52% 26,16 26,68 26,44 26,25 26,55 3.296 1.246.614.600
2/8/2019 27,03 26,69 -0,93% 26,48 27,03 26,70 26,69 26,70 2.572 1.540.151.900
1/8/2019 26,51 26,94 +1,62% 26,43 27,29 26,92 26,94 27,05 4.537 3.787.295.800
31/7/2019 26,58 26,51 -0,26% 26,31 26,75 26,54 26,51 26,53 3.817 3.282.563.800
30/7/2019 26,38 26,58 +0,91% 26,00 26,77 26,51 26,54 26,58 2.009 1.656.239.900
29/7/2019 26,35 26,34 -0,04% 26,16 26,45 26,30 26,27 26,34 2.390 973.606.200
26/7/2019 26,80 26,35 -1,57% 26,31 26,88 26,56 26,34 26,35 2.360 1.244.374.900
25/7/2019 26,93 26,77 -0,07% 26,58 27,07 26,87 26,77 26,83 2.570 1.147.366.300
24/7/2019 27,29 26,79 -0,92% 26,65 27,29 26,80 26,79 26,91 2.035 883.476.100
23/7/2019 27,46 27,04 -0,92% 26,91 27,47 27,11 26,92 27,04 2.670 1.354.673.800
22/7/2019 27,49 27,29 +0,22% 27,12 27,49 27,30 27,24 27,29 3.101 2.574.789.600
19/7/2019 27,08 27,23 +0,59% 26,90 27,23 27,03 27,10 27,23 2.555 1.362.811.000
18/7/2019 26,90 27,07 +1,81% 26,62 27,07 26,83 26,96 27,07 2.174 1.505.048.100
17/7/2019 26,67 26,59 +0,38% 26,31 26,87 26,64 26,55 26,76 2.185 1.364.538.400
16/7/2019 26,48 26,49 +0,15% 26,21 26,51 26,38 26,34 26,49 1.936 796.732.900
15/7/2019 26,61 26,45 -0,56% 26,35 26,62 26,48 26,45 26,49 2.120 895.626.800
12/7/2019 26,90 26,60 -1,12% 26,40 26,97 26,60 26,37 26,60 1.786 1.020.124.900
11/7/2019 26,62 26,90 +1,05% 26,42 27,00 26,70 26,71 26,90 2.039 1.851.933.800
10/7/2019 26,20 26,62 +1,84% 26,02 26,72 26,36 26,60 26,62 3.812 2.669.269.700
8/7/2019 25,65 26,14 +2,11% 25,42 26,14 25,71 26,14 26,15 3.486 2.205.699.800
5/7/2019 25,66 25,60 -0,04% 25,45 25,71 25,60 25,60 25,66 2.164 1.210.840.400
4/7/2019 25,60 25,61 +0,43% 25,46 25,83 25,56 25,50 25,63 1.622 1.408.139.700
3/7/2019 25,60 25,50 -0,35% 25,30 25,63 25,50 25,50 25,53 2.619 1.438.670.400
2/7/2019 25,73 25,59 -0,43% 25,09 25,75 25,46 25,51 25,59 2.983 1.715.651.600
1/7/2019 26,01 25,70 -0,58% 25,55 26,16 25,71 25,66 25,70 1.970 2.077.488.000
28/6/2019 25,39 25,85 +2,01% 25,29 25,96 25,80 25,84 25,85 4.621 2.650.968.400
27/6/2019 25,11 25,34 +0,56% 24,93 25,75 25,18 25,34 25,38 2.513 1.362.018.200
26/6/2019 25,27 25,20 -0,28% 25,00 25,29 25,13 25,15 25,20 2.170 1.064.642.800
25/6/2019 25,31 25,27 -0,16% 24,97 25,31 25,11 25,20 25,27 1.332 627.197.600
24/6/2019 25,05 25,31 +1,08% 25,02 25,54 25,32 25,31 25,41 3.260 2.268.505.500
21/6/2019 25,61 25,04 -1,80% 25,01 25,87 25,18 25,03 25,04 2.480 1.868.402.800
19/6/2019 24,89 25,50 +2,41% 24,78 25,60 25,36 25,33 25,50 2.308 1.028.226.700
18/6/2019 24,80 24,90 +0,52% 24,80 25,12 24,97 24,86 24,95 2.034 801.718.600
17/6/2019 24,81 24,77 -0,12% 24,48 25,21 24,88 24,77 24,95 2.050 865.645.600
14/6/2019 25,09 24,80 -1,20% 24,80 25,22 24,90 24,80 25,00 1.360 545.729.200
13/6/2019 24,50 25,10 +2,49% 24,41 25,10 25,01 24,91 25,10 3.253 2.352.956.600
12/6/2019 24,80 24,49 -1,41% 24,31 24,80 24,46 24,48 24,49 1.767 1.300.175.400
11/6/2019 24,54 24,84 +1,35% 24,34 24,90 24,55 24,81 24,84 2.378 985.011.100
10/6/2019 24,90 24,51 -1,57% 24,34 24,90 24,59 24,50 24,51 2.300 1.166.638.500
7/6/2019 24,50 24,90 +1,63% 24,50 25,09 24,78 24,79 24,90 3.732 3.784.928.800
6/6/2019 24,74 24,50 -0,20% 24,38 24,74 24,54 24,43 24,50 3.193 1.340.133.300
5/6/2019 24,48 24,55 +0,20% 24,37 24,58 24,46 24,50 24,55 2.696 1.515.013.200
4/6/2019 24,50 24,50 0,00% 24,22 24,76 24,25 24,49 24,50 2.077 14.606.630.100
3/6/2019 24,50 24,50 +0,49% 24,30 24,70 24,53 24,48 24,50 2.571 2.437.849.100
31/5/2019 23,58 24,38 +3,31% 23,45 24,38 23,98 24,36 24,40 5.093 3.452.194.500
30/5/2019 23,62 23,60 +0,43% 23,40 23,80 23,62 23,60 23,64 2.561 2.847.285.300
29/5/2019 22,91 23,50 +2,44% 22,90 23,66 23,42 23,48 23,50 5.222 3.071.066.800
28/5/2019 22,51 22,94 +1,96% 22,51 23,00 22,75 22,90 22,94 2.873 3.946.045.800
27/5/2019 22,54 22,50 -0,13% 22,47 22,88 22,62 22,50 22,53 1.790 748.799.800
24/5/2019 22,56 22,53 +0,81% 22,20 22,71 22,41 22,45 22,53 3.928 1.486.517.800
23/5/2019 22,90 22,35 -2,61% 22,33 22,90 22,61 22,35 22,50 2.908 3.638.087.400
22/5/2019 22,00 22,95 +4,32% 22,00 23,01 22,47 22,89 22,95 5.037 7.567.343.800
21/5/2019 21,80 22,00 +0,92% 21,78 22,27 21,94 21,98 22,02 3.830 2.252.849.900
20/5/2019 21,70 21,80 +0,93% 21,63 21,95 21,77 21,80 21,84 1.886 1.057.440.200
17/5/2019 21,92 21,60 -1,37% 21,43 22,05 21,67 21,56 21,60 1.651 618.902.200
16/5/2019 22,59 21,90 -2,67% 21,45 22,70 22,07 21,89 21,90 3.357 1.640.972.900
15/5/2019 22,81 22,50 -1,88% 22,50 22,82 22,60 22,50 22,67 2.907 1.327.133.200
14/5/2019 23,08 22,93 +0,17% 22,55 23,08 22,78 22,70 22,93 3.225 1.211.490.600
13/5/2019 22,80 22,89 -0,30% 22,48 22,89 22,62 22,53 22,89 2.531 5.075.137.800
10/5/2019 22,99 22,96 -0,17% 22,67 23,09 22,86 22,92 22,96 1.859 898.553.700
9/5/2019 22,99 23,00 +0,04% 22,75 23,08 22,92 23,00 23,01 1.881 852.287.200
8/5/2019 22,98 22,99 +0,09% 22,78 23,12 22,85 22,97 23,00 1.891 1.653.335.400
7/5/2019 22,71 22,97 +0,48% 22,37 22,97 22,71 22,95 22,97 2.357 1.156.527.900
6/5/2019 22,72 22,86 -0,09% 22,47 22,92 22,76 22,76 22,86 1.924 689.408.100
3/5/2019 23,03 22,88 -0,09% 22,76 23,03 22,85 22,75 22,88 1.938 964.972.300
2/5/2019 23,08 22,90 -1,97% 22,81 23,17 22,96 22,89 22,92 1.516 2.456.150.100
30/4/2019 23,08 23,36 -0,17% 22,89 23,55 23,18 23,15 23,38 1.493 1.201.235.200
29/4/2019 23,31 23,40 +0,43% 23,14 23,59 23,32 23,29 23,40 1.991 765.095.500
26/4/2019 23,56 23,30 -0,38% 23,21 23,60 23,37 23,30 23,37 991 674.784.300
25/4/2019 23,65 23,39 -1,22% 23,25 23,65 23,37 23,38 23,39 1.992 2.576.449.300
24/4/2019 23,50 23,68 +0,98% 23,10 23,68 23,42 23,66 23,68 2.320 1.347.801.000
23/4/2019 23,15 23,45 +1,74% 22,89 23,48 23,08 23,36 23,45 1.556 2.171.816.300
22/4/2019 22,90 23,05 +0,66% 22,83 23,11 22,97 22,97 23,05 1.662 717.192.400
18/4/2019 22,70 22,90 +1,10% 22,54 22,90 22,77 22,90 23,00 1.310 733.903.100
17/4/2019 22,69 22,65 +0,67% 22,47 22,77 22,52 22,58 22,65 1.349 890.576.000
16/4/2019 22,64 22,50 -0,13% 22,43 22,64 22,52 22,44 22,56 2.325 2.695.276.200
15/4/2019 22,64 22,53 -0,49% 22,29 22,73 22,48 22,50 22,53 1.989 1.436.147.600
12/4/2019 22,53 22,64 +0,04% 22,40 22,70 22,54 22,55 22,69 1.571 568.913.000
11/4/2019 22,83 22,63 -0,88% 22,50 22,90 22,60 22,55 22,63 1.793 568.955.900
10/4/2019 23,25 22,83 -1,17% 22,62 23,30 22,74 22,65 22,83 1.581 1.685.770.700
9/4/2019 22,63 23,10 +1,99% 22,42 23,10 22,80 23,08 23,10 2.854 1.177.707.600
8/4/2019 22,63 22,65 +0,71% 22,52 22,91 22,69 22,63 22,75 1.850 1.791.366.500
5/4/2019 22,48 22,49 +0,09% 22,27 22,76 22,51 22,44 22,49 2.553 2.249.035.600
4/4/2019 22,88 22,47 -1,71% 22,47 23,00 22,66 22,47 22,64 1.536 664.095.900
3/4/2019 23,16 22,86 -1,25% 22,72 23,40 22,98 22,74 22,86 1.357 885.435.500
2/4/2019 23,34 23,15 -0,22% 23,03 23,40 23,16 23,08 23,16 1.986 1.057.942.400
1/4/2019 23,27 23,20 -0,09% 23,20 23,53 23,36 23,18 23,32 1.484 766.803.700
29/3/2019 23,41 23,22 -0,13% 23,18 23,57 23,27 23,18 23,29 3.009 2.189.439.400
28/3/2019 23,37 23,25 -0,43% 23,11 23,50 23,26 23,22 23,31 4.034 1.505.088.200
27/3/2019 23,90 23,35 -2,30% 23,35 23,90 23,55 23,35 23,38 2.234 868.169.200
26/3/2019 23,30 23,90 +3,02% 23,20 24,00 23,58 23,85 23,90 2.395 1.129.907.400
25/3/2019 23,04 23,20 +0,69% 22,94 23,30 23,09 23,07 23,26 1.780 580.203.700
22/3/2019 23,48 23,04 -2,37% 22,88 23,55 23,05 22,93 23,04 2.798 1.101.553.200
21/3/2019 24,17 23,60 -2,32% 23,60 24,26 23,74 23,60 23,64 2.541 1.097.534.900
20/3/2019 24,03 24,16 +0,50% 23,85 24,35 24,03 24,11 24,16 2.422 1.642.756.400
19/3/2019 23,71 24,04 +1,39% 23,67 24,04 23,78 23,98 24,04 1.985 1.684.295.200
18/3/2019 23,78 23,71 +0,76% 23,48 23,90 23,67 23,65 23,71 1.436 511.830.500
15/3/2019 23,81 23,53 -1,18% 23,53 24,19 23,87 23,53 24,00 1.988 1.439.504.400
14/3/2019 23,79 23,81 +0,34% 23,62 24,13 24,00 23,80 23,88 3.530 2.576.807.600
13/3/2019 23,12 23,73 +3,17% 22,86 23,89 23,56 23,73 23,77 4.010 3.676.892.700
12/3/2019 22,57 23,00 +1,72% 22,56 23,06 22,89 22,96 23,00 3.000 2.113.713.600
11/3/2019 22,38 22,61 +1,48% 22,38 22,88 22,55 22,61 22,67 3.313 2.064.203.300
8/3/2019 21,97 22,28 +1,27% 21,63 22,49 22,16 22,28 22,40 1.930 1.821.628.300
7/3/2019 22,10 22,00 -0,41% 21,93 22,22 22,05 22,00 22,05 1.829 797.375.100
6/3/2019 22,35 22,09 -1,16% 21,60 22,40 22,10 22,07 22,09 1.291 1.362.395.300
1/3/2019 22,95 22,35 -2,19% 22,31 22,96 22,54 22,35 22,36 2.141 2.480.162.300
28/2/2019 22,60 22,85 +1,60% 22,59 22,93 22,79 22,85 22,90 3.788 4.894.320.600
27/2/2019 22,33 22,49 +0,67% 22,24 22,60 22,39 22,40 22,49 2.799 1.249.614.000
26/2/2019 22,49 22,34 -0,49% 22,21 22,59 22,35 22,34 22,45 2.702 1.015.930.100
25/2/2019 22,68 22,45 -0,80% 22,37 22,68 22,43 22,45 22,55 1.526 683.906.900
22/2/2019 22,50 22,63 +0,67% 22,16 22,63 22,38 22,50 22,64 1.859 910.454.100
21/2/2019 22,35 22,48 +0,58% 22,27 22,50 22,37 22,34 22,48 2.320 3.552.035.100
20/2/2019 22,11 22,35 +0,49% 22,11 22,50 22,33 22,21 22,35 2.933 1.425.970.500
19/2/2019 21,89 22,24 +1,51% 21,81 22,31 22,11 22,11 22,24 2.458 2.662.706.700
18/2/2019 22,02 21,91 -0,59% 21,57 22,02 21,83 21,80 21,91 1.665 692.904.400
15/2/2019 22,34 22,04 -0,85% 21,92 22,34 22,02 22,04 22,20 2.405 1.440.392.100
14/2/2019 21,77 22,23 +2,16% 21,57 22,35 21,94 22,14 22,23 2.248 910.169.100
13/2/2019 21,57 21,76 +0,93% 21,52 21,98 21,76 21,67 21,76 2.717 1.209.876.200
12/2/2019 21,71 21,56 -0,23% 21,53 21,93 21,66 21,56 21,65 941 322.631.400
11/2/2019 21,31 21,61 +0,79% 21,27 21,69 21,47 21,45 21,61 1.253 1.130.425.900
8/2/2019 21,25 21,44 +0,66% 21,03 21,63 21,46 21,44 21,45 1.531 1.206.122.800
7/2/2019 21,62 21,30 -1,43% 21,28 21,72 21,40 21,30 21,34 1.246 436.035.800
6/2/2019 21,75 21,61 -0,87% 21,27 22,09 21,70 21,51 21,61 3.164 1.208.345.700
5/2/2019 21,65 21,80 +0,46% 21,50 21,99 21,75 21,71 21,86 2.075 6.978.434.500
4/2/2019 21,94 21,70 -1,14% 21,56 21,99 21,70 21,70 21,77 1.361 543.121.100
1/2/2019 21,63 21,95 +1,86% 21,53 21,95 21,76 21,85 21,95 2.680 902.862.500
31/1/2019 21,15 21,55 +2,08% 21,15 22,05 21,68 21,43 21,55 4.986 3.005.653.600
30/1/2019 20,50 21,11 +3,48% 20,37 21,38 20,98 21,11 21,20 2.826 2.424.257.000
29/1/2019 20,49 20,40 -0,39% 20,19 20,50 20,39 20,33 20,42 2.092 2.493.604.700
28/1/2019 19,99 20,48 +2,20% 19,90 20,48 20,11 20,14 20,48 2.308 1.668.531.000
24/1/2019 19,90 20,04 +0,75% 19,84 20,19 20,02 20,04 20,05 2.400 1.013.977.300
23/1/2019 19,49 19,89 +2,16% 19,48 19,90 19,73 19,82 19,89 4.644 2.331.904.800
22/1/2019 19,29 19,47 +0,88% 19,22 19,47 19,36 19,40 19,47 2.272 1.336.518.300
21/1/2019 19,25 19,30 +0,26% 19,14 19,31 19,24 19,26 19,30 1.207 535.636.600
18/1/2019 19,36 19,25 +0,05% 19,20 19,38 19,25 19,20 19,25 1.420 704.847.400
17/1/2019 19,13 19,24 +0,63% 19,13 19,40 19,31 19,24 19,36 2.612 1.044.570.500
16/1/2019 18,98 19,12 +0,47% 18,97 19,25 19,16 19,12 19,24 2.458 989.949.300
15/1/2019 19,30 19,03 -1,14% 19,00 19,46 19,22 19,03 19,05 3.621 1.382.970.700
14/1/2019 19,22 19,25 +0,57% 19,16 19,31 19,22 19,25 19,26 2.475 997.517.200
11/1/2019 19,16 19,14 +0,10% 19,03 19,35 19,23 19,14 19,28 2.464 1.102.470.900
10/1/2019 18,77 19,12 +1,97% 18,77 19,48 18,96 19,00 19,12 2.860 1.273.898.400
9/1/2019 18,50 18,75 +2,12% 18,46 18,82 18,69 18,75 18,80 5.234 1.956.011.700
8/1/2019 18,30 18,36 +1,05% 18,12 18,39 18,28 18,25 18,36 1.833 671.770.100
7/1/2019 18,34 18,17 -0,55% 17,89 18,57 18,24 18,17 18,20 4.148 1.146.882.900
4/1/2019 18,70 18,27 -2,30% 18,22 18,98 18,63 18,27 18,30 3.840 3.936.752.800
3/1/2019 18,79 18,70 +0,16% 18,60 18,88 18,71 18,70 18,76 3.179 787.262.500
2/1/2019 18,49 18,67 +1,85% 18,26 18,91 18,53 18,67 18,70 3.547 1.322.813.900
28/12/2018 18,20 18,33 +1,27% 18,15 18,41 18,32 18,33 18,35 3.363 1.342.549.800
27/12/2018 18,17 18,10 -0,39% 17,94 18,24 18,06 18,10 18,17 1.693 427.862.700
26/12/2018 18,28 18,17 -0,71% 17,97 18,28 18,13 18,12 18,17 1.574 420.566.600
21/12/2018 18,51 18,30 -1,08% 18,20 18,52 18,27 18,30 18,37 1.645 498.484.900
20/12/2018 18,12 18,50 +2,21% 17,90 18,50 18,18 18,10 18,50 1.833 534.740.400
19/12/2018 18,13 18,10 -0,11% 18,10 18,40 18,22 18,10 18,36 1.423 577.410.100
18/12/2018 18,44 18,12 -1,04% 18,08 18,44 18,19 18,12 18,25 1.773 790.457.900
17/12/2018 18,39 18,31 -0,81% 18,19 18,50 18,30 18,18 18,31 1.081 304.966.200
14/12/2018 18,25 18,46 +0,87% 18,15 18,49 18,36 18,43 18,46 986 285.921.500
13/12/2018 18,31 18,30 0,00% 18,16 18,38 18,27 18,23 18,30 1.046 334.205.000
12/12/2018 18,33 18,30 +0,55% 18,12 18,49 18,30 18,25 18,31 2.232 575.233.700
11/12/2018 17,99 18,20 +2,25% 17,82 18,28 18,06 18,18 18,20 3.005 1.314.993.200
10/12/2018 18,01 17,80 -0,67% 17,56 18,04 17,80 17,75 17,80 1.869 814.270.500
7/12/2018 18,24 17,92 -2,71% 17,82 18,24 18,08 17,92 17,94 2.364 1.042.195.500
6/12/2018 18,42 18,42 -0,43% 18,32 18,56 18,44 18,42 18,56 1.380 524.515.200
5/12/2018 18,61 18,50 -0,54% 18,40 18,76 18,58 18,47 18,50 1.543 675.719.700
4/12/2018 18,70 18,60 -0,53% 18,50 18,91 18,70 18,59 18,60 2.408 735.968.000
3/12/2018 18,46 18,70 +2,19% 18,23 18,71 18,56 18,56 18,70 2.835 934.158.600
30/11/2018 18,27 18,30 +0,11% 18,06 18,52 18,29 18,30 18,40 2.990 897.710.600
29/11/2018 17,72 18,28 +2,58% 17,61 18,34 18,05 18,28 18,29 3.115 1.102.449.800
28/11/2018 17,57 17,82 +0,96% 17,50 17,82 17,62 17,67 17,82 3.426 822.933.300
27/11/2018 17,72 17,65 +0,28% 17,51 17,80 17,61 17,65 17,67 2.948 808.753.800
26/11/2018 17,95 17,60 -1,40% 17,50 18,01 17,69 17,59 17,64 1.804 683.391.900
23/11/2018 18,08 17,85 -0,83% 17,66 18,12 17,82 17,83 17,85 1.316 747.784.900
22/11/2018 18,29 18,00 -1,64% 17,95 18,62 18,07 18,00 18,04 1.755 860.937.700
21/11/2018 18,50 18,30 -1,93% 18,23 18,51 18,31 18,30 18,34 2.199 776.465.000
19/11/2018 18,96 18,66 -1,79% 18,55 18,97 18,66 18,66 18,69 1.958 975.469.100
16/11/2018 18,26 19,00 +4,40% 18,15 19,00 18,57 19,00 19,01 2.813 921.810.900
14/11/2018 18,07 18,20 +1,11% 17,73 18,20 18,03 18,18 18,20 1.956 943.267.500
13/11/2018 18,06 18,00 -0,44% 17,83 18,08 17,94 18,00 18,04 1.812 568.636.700
12/11/2018 17,98 18,08 +0,44% 17,75 18,09 17,93 18,01 18,08 1.677 650.527.400
9/11/2018 18,15 18,00 -0,44% 17,62 18,29 17,88 18,00 18,02 2.929 953.041.600
8/11/2018 18,18 18,08 -0,55% 17,75 18,37 18,02 17,71 18,08 2.331 962.300.800
7/11/2018 18,14 18,18 +0,44% 17,94 18,26 18,09 18,05 18,18 3.619 1.035.652.900
6/11/2018 17,90 18,10 +0,56% 17,80 18,10 18,00 17,95 18,10 1.830 505.890.200
5/11/2018 17,78 18,00 +1,41% 17,77 18,14 17,98 17,99 18,12 3.220 1.096.635.600
1/11/2018 17,46 17,75 +1,43% 17,46 17,77 17,64 17,61 17,75 2.634 965.971.600
31/10/2018 17,29 17,50 +1,63% 17,15 17,70 17,44 17,50 17,62 3.174 1.599.258.000
30/10/2018 17,16 17,22 +1,59% 16,92 17,35 17,08 17,22 17,25 1.298 953.115.500
29/10/2018 17,35 16,95 +0,30% 16,73 17,39 17,00 16,92 16,95 3.185 1.397.773.000
26/10/2018 16,71 16,90 +1,20% 16,54 16,90 16,72 16,83 16,90 1.477 492.651.600
25/10/2018 16,63 16,70 +1,09% 16,48 16,83 16,67 16,65 16,70 2.427 715.348.700
24/10/2018 16,72 16,52 -0,66% 16,45 16,86 16,57 16,51 16,52 2.432 1.082.009.500
23/10/2018 16,75 16,63 -1,07% 16,50 16,83 16,63 16,62 16,66 4.005 1.557.819.100
22/10/2018 17,02 16,81 -0,88% 16,75 17,10 16,86 16,81 16,92 1.424 1.314.392.900
19/10/2018 16,73 16,96 +1,86% 16,59 17,00 16,83 16,94 16,96 1.907 2.152.386.400
18/10/2018 16,69 16,65 -0,30% 16,56 16,86 16,70 16,65 16,74 1.894 611.563.500
17/10/2018 16,39 16,70 +1,83% 16,23 16,77 16,62 16,68 16,70 2.379 1.072.716.300
16/10/2018 16,07 16,40 +2,50% 16,02 16,50 16,26 16,40 16,44 1.714 1.203.960.200
15/10/2018 15,85 16,00 +1,20% 15,85 16,23 16,07 16,00 16,07 2.079 2.452.859.500
11/10/2018 16,11 15,81 -1,62% 15,70 16,26 16,00 15,81 15,82 2.369 2.097.947.300
10/10/2018 16,27 16,07 -1,35% 16,02 16,27 16,10 16,07 16,18 2.862 1.133.909.300
9/10/2018 16,31 16,29 +0,43% 16,06 16,58 16,22 16,29 16,33 4.701 2.262.192.000
8/10/2018 17,00 16,22 +0,19% 16,03 17,00 16,24 16,20 16,22 5.407 2.410.538.600
5/10/2018 16,29 16,19 -0,25% 16,01 16,33 16,14 16,11 16,19 1.540 631.580.200
4/10/2018 16,16 16,23 +0,31% 15,96 16,25 16,12 16,11 16,23 1.423 496.418.800
3/10/2018 16,33 16,18 +0,43% 16,00 16,56 16,23 16,13 16,18 4.125 1.077.195.300
2/10/2018 16,08 16,11 +1,26% 15,78 16,12 15,97 16,00 16,11 4.038 1.661.076.600
1/10/2018 15,76 15,91 +0,38% 15,50 15,91 15,71 15,55 15,91 1.822 644.772.800
28/9/2018 15,62 15,85 +0,96% 15,60 16,02 15,82 15,75 15,85 3.268 1.375.386.000
27/9/2018 15,51 15,70 +0,96% 15,50 15,92 15,71 15,70 15,74 3.315 2.772.879.200
26/9/2018 15,29 15,55 +1,50% 15,25 15,67 15,53 15,45 15,55 3.875 3.599.493.100
25/9/2018 14,90 15,32 +2,00% 14,76 15,32 15,12 15,20 15,32 2.600 834.342.100
24/9/2018 15,13 15,02 -0,53% 14,90 15,23 15,06 15,01 15,02 1.815 698.281.600
21/9/2018 14,75 15,10 +2,58% 14,61 15,27 15,04 15,10 15,11 2.523 2.670.978.800
20/9/2018 14,87 14,72 -0,74% 14,64 15,11 14,82 14,72 14,84 2.556 1.002.953.200
19/9/2018 14,93 14,83 -1,66% 14,73 15,23 14,95 14,83 14,92 2.411 780.056.200
18/9/2018 14,95 15,08 +1,00% 14,86 15,25 15,00 15,08 15,16 3.095 8.632.423.400
17/9/2018 14,80 14,93 +0,95% 14,78 14,98 14,85 14,91 14,93 2.475 698.412.200
14/9/2018 15,09 14,79 -1,73% 14,76 15,17 14,87 14,79 14,80 3.668 1.026.552.600
13/9/2018 15,29 15,05 -0,99% 15,02 15,38 15,15 15,01 15,05 2.613 667.564.300
12/9/2018 15,36 15,20 -0,65% 15,19 15,38 15,28 15,20 15,30 1.335 342.060.600
11/9/2018 15,36 15,30 -1,29% 15,14 15,39 15,26 15,25 15,33 1.803 427.694.200
10/9/2018 15,29 15,50 +1,71% 15,28 15,51 15,43 15,50 15,54 3.453 785.313.300
6/9/2018 15,22 15,24 +0,93% 15,09 15,26 15,19 15,16 15,24 1.810 495.539.700
5/9/2018 15,05 15,10 +0,20% 15,01 15,30 15,17 15,10 15,19 1.740 732.352.700
4/9/2018 15,10 15,07 -0,26% 15,00 15,27 15,15 15,07 15,10 5.889 1.234.172.600
3/9/2018 15,18 15,11 -0,59% 15,11 15,28 15,14 15,11 15,19 1.589 842.488.400
31/8/2018 15,26 15,20 -0,20% 15,15 15,41 15,27 15,20 15,27 2.935 985.817.600
30/8/2018 15,56 15,23 -2,18% 15,21 15,62 15,36 15,23 15,32 2.204 608.543.200
29/8/2018 15,68 15,57 -1,14% 15,50 15,85 15,64 15,50 15,57 1.902 669.457.800
28/8/2018 15,65 15,75 +0,45% 15,48 15,85 15,68 15,65 15,75 2.321 791.801.100
27/8/2018 15,36 15,68 +1,95% 15,36 15,68 15,53 15,61 15,68 2.740 525.600.700
24/8/2018 15,29 15,38 +0,85% 15,25 15,52 15,35 15,29 15,40 3.320 1.114.702.800
23/8/2018 15,59 15,25 -1,87% 15,25 15,69 15,36 15,25 15,35 3.042 852.515.600
22/8/2018 15,80 15,54 -0,96% 15,50 15,87 15,59 15,54 15,60 3.407 1.169.152.900
21/8/2018 16,08 15,69 -2,36% 15,60 16,15 15,88 15,67 15,69 3.957 1.135.941.500
20/8/2018 16,06 16,07 0,00% 15,96 16,15 16,06 16,07 16,18 2.371 1.581.386.600
17/8/2018 16,28 16,07 -2,01% 16,04 16,37 16,18 16,07 16,18 3.050 690.065.900
16/8/2018 16,22 16,40 +0,92% 16,22 16,55 16,42 16,36 16,40 2.417 664.704.100
15/8/2018 16,27 16,25 -0,73% 16,13 16,60 16,40 16,25 16,30 4.184 983.243.900
14/8/2018 16,00 16,37 +2,57% 15,96 16,52 16,25 16,37 16,47 2.169 837.067.700
13/8/2018 16,24 15,96 -1,78% 15,95 16,24 16,05 15,96 16,00 2.806 1.216.360.300
10/8/2018 16,54 16,25 -2,11% 16,10 16,57 16,25 16,25 16,27 2.485 1.072.488.800
9/8/2018 16,50 16,60 +0,61% 16,27 16,82 16,49 16,56 16,63 3.925 1.186.133.000
8/8/2018 16,31 16,50 +0,61% 16,31 16,50 16,40 16,37 16,50 1.361 931.777.400
7/8/2018 16,33 16,40 +0,68% 16,15 16,40 16,24 16,26 16,40 2.214 1.073.511.600
6/8/2018 16,39 16,29 -1,09% 16,29 16,41 16,32 16,29 16,37 1.076 363.648.500
3/8/2018 16,24 16,47 +1,42% 16,16 16,47 16,34 16,36 16,47 1.611 484.875.100
2/8/2018 16,31 16,24 -0,98% 16,21 16,45 16,30 16,20 16,24 1.136 301.968.000
1/8/2018 16,34 16,40 +0,31% 16,24 16,49 16,39 16,36 16,44 2.612 1.551.733.100
31/7/2018 16,31 16,35 0,00% 16,11 16,39 16,26 16,32 16,35 2.194 717.421.900
30/7/2018 16,31 16,35 +0,06% 16,15 16,44 16,31 16,33 16,37 2.495 640.220.500
27/7/2018 16,15 16,34 +1,87% 15,92 16,34 16,13 16,03 16,34 1.941 584.076.300
26/7/2018 16,16 16,04 -0,50% 15,93 16,22 16,06 15,94 16,08 2.390 577.766.100
25/7/2018 15,99 16,12 +1,26% 15,80 16,19 16,04 16,11 16,12 1.469 639.890.600
24/7/2018 15,71 15,92 +1,86% 15,57 15,95 15,74 15,85 15,92 1.078 337.364.800
23/7/2018 15,59 15,63 +0,26% 15,45 15,79 15,60 15,61 15,63 1.052 302.438.500
20/7/2018 15,57 15,59 +0,91% 15,49 15,77 15,61 15,59 15,66 1.496 897.487.900
19/7/2018 15,56 15,45 -0,71% 15,25 15,56 15,44 15,45 15,46 1.258 583.195.300
18/7/2018 15,50 15,56 +0,39% 15,43 15,63 15,51 15,53 15,56 1.392 1.031.406.500
17/7/2018 15,50 15,50 -0,06% 15,49 15,74 15,57 15,50 15,54 1.493 1.038.867.400
16/7/2018 15,54 15,51 0,00% 15,43 15,67 15,50 15,51 15,52 1.302 521.282.400
13/7/2018 15,59 15,51 -0,64% 15,31 15,59 15,44 15,50 15,51 2.160 631.361.400
12/7/2018 15,73 15,61 -0,70% 15,52 15,73 15,59 15,60 15,61 1.463 643.633.000
11/7/2018 15,77 15,72 -0,82% 15,62 15,85 15,72 15,68 15,72 1.414 373.698.000
10/7/2018 15,75 15,85 +0,70% 15,70 15,94 15,81 15,85 15,86 2.554 781.751.900
6/7/2018 15,68 15,74 +0,58% 15,53 15,74 15,63 15,66 15,74 1.325 361.562.100
5/7/2018 15,77 15,65 +0,32% 15,36 15,81 15,54 15,50 15,65 1.391 413.538.200
4/7/2018 15,41 15,60 +1,23% 15,33 15,80 15,59 15,59 15,65 977 346.606.400
3/7/2018 15,36 15,41 +0,72% 15,26 15,49 15,35 15,30 15,41 815 395.241.700
2/7/2018 15,23 15,30 +0,66% 15,12 15,39 15,28 15,28 15,30 608 257.894.200
29/6/2018 15,40 15,20 +0,53% 15,20 15,41 15,26 15,20 15,31 4.215 1.337.001.000
28/6/2018 14,94 15,12 +1,20% 14,76 15,43 14,89 15,12 15,15 2.897 2.019.993.600
27/6/2018 15,08 14,94 -1,06% 14,86 15,13 14,97 14,85 14,94 1.352 557.786.200
26/6/2018 15,10 15,10 0,00% 15,01 15,26 15,12 15,10 15,15 1.451 347.815.200
25/6/2018 15,23 15,10 -0,33% 14,89 15,29 15,09 15,10 15,22 2.446 1.168.496.100
22/6/2018 15,33 15,15 -1,11% 15,06 15,53 15,19 15,15 15,20 1.463 358.206.600
21/6/2018 15,31 15,32 +0,07% 15,06 15,42 15,20 15,18 15,32 2.875 1.690.235.300
20/6/2018 15,43 15,31 -1,23% 15,18 15,66 15,34 15,31 15,36 2.856 1.078.197.200
19/6/2018 15,04 15,50 +2,51% 14,91 15,67 15,39 15,50 15,52 1.852 550.960.800
18/6/2018 15,33 15,12 -1,63% 14,86 15,33 15,02 15,10 15,12 2.793 887.212.200
15/6/2018 14,96 15,37 +1,86% 14,96 15,50 15,19 15,30 15,37 4.068 1.126.523.800
14/6/2018 14,99 15,09 +0,67% 14,98 15,17 15,03 15,03 15,09 2.436 751.469.900
13/6/2018 15,04 14,99 -0,73% 14,96 15,21 15,04 14,99 15,05 4.106 1.293.883.300
12/6/2018 15,01 15,10 0,00% 14,84 15,26 15,05 15,00 15,10 3.838 1.877.606.500
11/6/2018 15,00 15,10 +1,07% 14,80 15,18 14,93 15,00 15,10 2.406 2.179.419.000
8/6/2018 15,18 14,94 -1,13% 14,86 15,18 14,97 14,94 15,01 3.715 1.303.844.400
7/6/2018 15,11 15,11 -0,26% 14,59 15,24 15,00 15,11 15,16 6.752 1.937.665.700
6/6/2018 15,40 15,15 -2,13% 14,90 15,45 15,10 15,09 15,15 3.229 1.230.527.600
5/6/2018 15,89 15,48 -2,33% 15,41 15,93 15,68 15,44 15,48 1.612 779.884.900
4/6/2018 15,90 15,85 +0,70% 15,74 15,92 15,84 15,85 15,90 1.822 533.371.800
1/6/2018 15,63 15,74 +0,77% 15,41 15,79 15,58 15,67 15,74 2.605 1.301.085.300
30/5/2018 15,42 15,62 +1,49% 15,33 15,62 15,52 15,60 15,65 2.622 1.050.748.800
29/5/2018 15,74 15,39 -1,22% 15,30 15,82 15,45 15,37 15,39 3.291 2.324.553.400
28/5/2018 16,06 15,58 -3,83% 15,52 16,08 15,66 15,55 15,58 1.552 390.728.000
25/5/2018 16,27 16,20 -0,31% 16,09 16,29 16,21 16,11 16,20 1.909 734.997.600
24/5/2018 15,82 16,25 +1,44% 15,74 16,25 15,99 16,20 16,25 2.394 1.000.758.400
23/5/2018 16,16 16,02 -1,42% 16,02 16,25 16,12 16,02 16,12 2.794 727.383.500
22/5/2018 15,99 16,25 +2,65% 15,73 16,32 16,11 16,20 16,25 2.505 1.025.046.400
21/5/2018 16,13 15,83 -1,31% 15,74 16,14 15,82 15,83 15,92 2.111 632.305.500
18/5/2018 16,19 16,04 -0,99% 15,67 16,19 15,92 16,04 16,05 2.664 908.519.800
17/5/2018 16,41 16,20 -1,22% 16,01 16,42 16,14 16,18 16,20 2.278 707.184.500
16/5/2018 16,43 16,40 -0,06% 16,33 16,56 16,42 16,40 16,55 1.298 317.775.000
15/5/2018 16,75 16,41 -2,38% 16,29 16,75 16,44 16,41 16,46 3.460 1.146.868.900
14/5/2018 17,01 16,81 -1,98% 16,70 17,07 16,81 16,80 16,81 4.446 1.438.099.800
11/5/2018 17,00 17,15 +0,88% 16,63 17,15 16,78 16,75 17,15 4.800 1.844.430.300
10/5/2018 17,09 17,00 0,00% 16,93 17,12 17,00 16,97 17,05 4.541 3.081.589.300
9/5/2018 17,07 17,00 -0,87% 16,90 17,18 17,01 16,96 17,00 4.010 2.292.036.700
8/5/2018 17,05 17,15 +0,35% 16,97 17,15 17,06 17,05 17,15 1.905 1.811.689.500
7/5/2018 17,05 17,09 +0,53% 16,84 17,12 17,01 16,95 17,09 3.076 1.178.296.700
4/5/2018 17,19 17,00 -1,45% 16,90 17,19 17,00 17,00 17,02 2.796 1.730.792.100
3/5/2018 17,29 17,25 -0,58% 17,17 17,34 17,23 17,25 17,28 2.294 598.673.400
2/5/2018 17,39 17,35 -0,34% 17,13 17,39 17,24 17,26 17,35 2.364 683.033.100
30/4/2018 17,25 17,41 +0,93% 17,25 17,41 17,35 17,32 17,41 871 274.607.400
27/4/2018 17,50 17,25 -2,38% 17,20 17,50 17,32 17,25 17,30 1.648 591.768.200
26/4/2018 17,69 17,67 +0,40% 17,55 17,70 17,63 17,66 17,67 1.606 738.059.500
25/4/2018 17,43 17,60 +0,86% 17,25 17,69 17,44 17,52 17,60 1.516 556.220.600
24/4/2018 17,60 17,45 -0,46% 17,44 17,60 17,48 17,45 17,48 1.492 393.133.200
23/4/2018 17,69 17,53 -0,62% 17,51 17,69 17,55 17,53 17,60 1.180 441.286.500
20/4/2018 17,49 17,64 +0,68% 17,41 17,64 17,54 17,56 17,64 1.821 406.730.800
19/4/2018 17,68 17,52 -0,85% 17,46 17,68 17,53 17,48 17,53 1.801 698.813.200
18/4/2018 17,58 17,67 +0,11% 17,58 17,77 17,69 17,67 17,71 1.344 490.115.700
17/4/2018 17,46 17,65 +1,50% 17,36 17,67 17,57 17,56 17,65 1.524 520.955.000
16/4/2018 17,50 17,39 -0,63% 17,35 17,54 17,40 17,39 17,41 1.306 468.108.600
13/4/2018 17,61 17,50 -0,74% 17,48 17,64 17,52 17,50 17,56 1.205 600.557.700
12/4/2018 17,45 17,63 +1,26% 17,45 17,70 17,59 17,63 17,65 1.601 610.464.400
11/4/2018 17,56 17,41 -0,68% 17,41 17,63 17,48 0,00 0,00 1.874 826.809.800
10/4/2018 17,53 17,53 -0,40% 17,43 17,62 17,54 17,53 17,60 1.748 542.549.700
9/4/2018 17,88 17,60 -1,40% 17,50 17,88 17,65 17,57 17,60 2.511 850.742.800
6/4/2018 17,67 17,85 +0,85% 17,60 17,85 17,80 17,80 17,86 1.336 1.620.316.500
5/4/2018 17,73 17,70 +0,57% 17,60 17,83 17,68 17,68 17,70 1.246 439.387.900
4/4/2018 17,79 17,60 -1,51% 17,60 17,79 17,65 17,60 17,64 2.529 990.526.900
3/4/2018 17,77 17,87 +0,79% 17,56 17,94 17,69 17,80 17,87 2.233 852.506.200
2/4/2018 17,75 17,73 -0,78% 17,68 17,86 17,77 17,73 17,78 2.093 573.269.800
29/3/2018 17,72 17,87 +0,73% 17,62 18,00 17,84 17,81 17,87 1.807 701.668.500
28/3/2018 17,93 17,74 -0,89% 17,60 17,93 17,70 17,74 17,75 2.696 848.737.000
27/3/2018 17,80 17,90 +0,51% 17,75 17,96 17,90 17,85 17,90 1.935 1.009.117.900
26/3/2018 17,68 17,81 +0,74% 17,56 17,88 17,70 17,81 17,83 2.822 1.533.354.400
23/3/2018 17,54 17,68 +0,86% 17,45 17,68 17,60 17,60 17,68 1.684 733.920.600
22/3/2018 17,51 17,53 +0,17% 17,41 17,65 17,51 17,47 17,53 1.866 915.915.500
21/3/2018 17,51 17,50 -0,06% 17,31 17,58 17,42 17,49 17,50 3.505 1.259.311.200
20/3/2018 17,59 17,51 -0,17% 17,41 17,59 17,50 17,48 17,51 2.497 803.670.700
19/3/2018 17,57 17,54 +0,11% 17,44 17,57 17,51 17,47 17,54 1.367 451.779.400
16/3/2018 17,63 17,52 -1,18% 17,52 17,70 17,55 17,52 17,59 1.785 860.955.900
15/3/2018 17,64 17,73 +0,51% 17,35 17,73 17,55 17,70 17,73 2.346 929.934.100
14/3/2018 17,82 17,64 -0,62% 17,52 17,82 17,62 17,61 17,64 1.659 795.585.400
13/3/2018 17,86 17,75 -0,56% 17,67 17,92 17,74 17,70 17,75 2.100 770.016.400
12/3/2018 17,75 17,85 +0,56% 17,72 17,89 17,79 17,82 17,85 2.130 898.138.400
9/3/2018 17,79 17,75 -0,17% 17,60 17,90 17,73 17,70 17,75 2.399 2.285.634.500
8/3/2018 17,78 17,78 -0,11% 17,66 17,93 17,79 17,78 17,84 1.701 711.011.300
7/3/2018 17,80 17,80 -0,34% 17,65 17,84 17,75 17,72 17,80 2.140 790.852.400
6/3/2018 17,86 17,86 +0,28% 17,78 17,97 17,86 17,80 17,87 1.610 807.880.600
5/3/2018 17,76 17,81 0,00% 17,64 17,92 17,82 17,81 17,87 1.777 1.983.801.800
2/3/2018 18,03 17,81 -1,44% 17,70 18,07 17,83 17,81 17,89 4.523 1.819.914.600
1/3/2018 18,10 18,07 -0,71% 18,00 18,15 18,06 18,07 18,08 2.643 1.090.073.900
28/2/2018 18,21 18,20 -0,82% 18,04 18,25 18,15 18,13 18,20 3.681 1.170.920.400
27/2/2018 18,35 18,35 +0,05% 18,10 18,40 18,24 18,32 18,35 3.788 1.699.383.100
26/2/2018 18,29 18,34 +0,49% 18,27 18,40 18,33 18,34 18,38 2.295 992.265.000
23/2/2018 18,20 18,25 +0,27% 18,11 18,29 18,21 18,20 18,25 1.641 976.207.500
22/2/2018 18,23 18,20 0,00% 18,08 18,27 18,16 18,15 18,20 2.135 722.892.000
21/2/2018 18,22 18,20 +0,11% 18,02 18,34 18,20 18,19 18,23 2.816 933.802.300
20/2/2018 17,96 18,18 +1,00% 17,91 18,20 18,11 18,13 18,18 3.153 995.090.700
19/2/2018 18,12 18,00 -0,33% 18,00 18,20 18,05 18,00 18,07 1.361 650.231.800
16/2/2018 18,20 18,06 -0,77% 18,06 18,20 18,11 18,06 18,10 2.022 1.153.240.600
15/2/2018 18,27 18,20 0,00% 18,06 18,30 18,15 18,17 18,20 1.403 677.093.600
14/2/2018 17,90 18,20 +1,68% 17,85 18,28 18,14 18,20 18,28 2.095 702.717.100
9/2/2018 18,04 17,90 -0,39% 17,71 18,21 17,90 17,90 17,93 2.851 1.096.078.100
8/2/2018 18,24 17,97 -1,48% 17,74 18,31 18,04 17,82 17,97 4.548 1.955.444.700
7/2/2018 18,40 18,24 -0,87% 18,03 18,41 18,22 18,07 18,24 3.715 1.132.675.000
6/2/2018 18,38 18,40 -0,27% 18,08 18,43 18,27 18,28 18,40 3.873 1.375.076.500
5/2/2018 18,40 18,45 -0,54% 18,32 18,52 18,43 18,40 18,45 2.682 1.175.729.800
2/2/2018 18,43 18,55 -0,75% 18,26 18,55 18,41 18,40 18,55 2.252 860.854.400
1/2/2018 18,58 18,69 +0,75% 18,51 18,73 18,68 18,67 18,69 2.013 1.021.965.800
31/1/2018 18,61 18,55 0,00% 18,47 18,66 18,53 18,49 18,55 2.851 1.588.373.400
30/1/2018 18,55 18,55 -0,27% 18,31 18,62 18,48 18,52 18,55 2.373 734.276.100
29/1/2018 18,49 18,60 +0,54% 18,34 18,60 18,50 18,50 18,61 2.389 973.353.400
26/1/2018 18,10 18,50 +2,21% 17,94 18,52 18,22 18,47 18,50 3.403 2.246.562.000
24/1/2018 18,10 18,10 +1,69% 17,90 18,10 18,03 18,09 18,11 3.970 1.881.277.100
23/1/2018 17,90 17,80 -0,67% 17,64 17,92 17,81 17,76 17,80 1.647 1.028.022.700
22/1/2018 18,05 17,92 -0,22% 17,83 18,05 17,96 17,90 17,94 2.870 2.220.489.900
19/1/2018 17,81 17,96 +0,90% 17,81 18,10 17,95 17,94 17,96 3.695 1.677.648.500
18/1/2018 17,96 17,80 -0,84% 17,68 17,97 17,83 17,77 17,80 2.523 1.196.443.400
17/1/2018 17,81 17,95 +1,13% 17,78 17,96 17,90 17,95 17,96 2.789 1.527.661.800
16/1/2018 17,98 17,75 -0,84% 17,62 17,98 17,81 17,70 17,75 2.659 1.917.470.800
15/1/2018 17,65 17,90 +1,42% 17,65 18,05 17,84 17,86 17,90 2.898 1.898.784.500
12/1/2018 17,70 17,65 -0,28% 17,41 17,77 17,54 17,63 17,65 4.009 1.679.844.300
11/1/2018 17,88 17,70 -0,51% 17,60 17,88 17,69 17,70 17,75 1.598 977.699.600
10/1/2018 17,96 17,79 -1,00% 17,70 17,98 17,81 17,75 17,79 3.444 1.065.968.800
9/1/2018 18,01 17,97 -0,17% 17,81 18,05 17,96 17,93 17,97 2.521 946.342.600
8/1/2018 18,13 18,00 -0,55% 17,97 18,15 18,00 17,99 18,00 2.665 1.200.133.800
5/1/2018 18,10 18,10 +0,28% 17,94 18,19 18,08 18,09 18,10 3.394 1.653.051.900
4/1/2018 18,45 18,05 -0,93% 17,98 18,45 18,12 18,05 18,10 2.524 1.721.342.500
3/1/2018 18,49 18,22 -0,76% 18,16 18,49 18,20 18,21 18,22 2.540 6.271.145.200
2/1/2018 18,45 18,36 -0,49% 18,29 18,50 18,40 18,36 18,45 3.055 1.263.968.000
28/12/2017 18,10 18,45 +1,65% 17,95 18,45 18,28 18,25 18,45 3.275 2.270.106.500
27/12/2017 17,99 18,15 +0,83% 17,88 18,15 18,02 18,00 18,15 1.547 423.494.000
26/12/2017 17,79 18,00 +1,24% 17,65 18,00 17,87 17,78 18,00 1.013 510.583.300
22/12/2017 17,67 17,78 +0,45% 17,46 17,78 17,64 17,71 17,78 1.430 1.722.099.100
21/12/2017 17,43 17,70 +1,43% 17,35 17,70 17,54 17,66 17,70 1.303 385.282.800
20/12/2017 17,61 17,45 -0,23% 17,34 17,72 17,48 17,43 17,47 1.836 714.540.400
19/12/2017 17,66 17,49 -0,63% 17,30 17,66 17,41 17,46 17,49 1.914 730.698.600
18/12/2017 17,85 17,60 -0,90% 17,56 17,85 17,68 17,57 17,64 3.139 1.182.880.900
15/12/2017 17,72 17,76 +0,23% 17,59 17,85 17,71 17,76 17,77 1.552 2.638.884.700
14/12/2017 17,87 17,72 -0,95% 17,44 17,90 17,74 17,72 17,73 1.938 1.190.369.600
13/12/2017 17,88 17,89 -0,06% 17,74 17,93 17,86 17,83 17,89 1.793 744.795.600
12/12/2017 17,62 17,90 +1,47% 17,35 17,90 17,59 17,66 17,90 1.752 703.511.600
11/12/2017 17,65 17,64 0,00% 17,50 17,75 17,62 17,60 17,64 1.667 597.967.600
8/12/2017 17,39 17,64 +1,67% 17,31 17,69 17,52 17,59 17,64 1.550 776.555.100
7/12/2017 17,36 17,35 -0,63% 17,25 17,45 17,33 17,34 17,35 1.354 521.967.800
6/12/2017 17,58 17,46 -0,80% 17,35 17,65 17,43 17,44 17,46 1.850 804.812.300
5/12/2017 17,51 17,60 +0,51% 17,32 17,62 17,47 17,43 17,60 1.188 571.283.200
4/12/2017 17,35 17,51 +0,63% 17,31 17,70 17,54 17,50 17,51 2.080 788.128.800
1/12/2017 17,22 17,40 +0,46% 17,11 17,40 17,22 17,30 17,40 2.327 1.050.859.200
30/11/2017 17,46 17,32 -0,92% 17,12 17,51 17,27 17,31 17,32 2.304 1.630.615.600
29/11/2017 17,68 17,48 -1,19% 17,40 17,77 17,55 17,45 17,48 2.334 833.506.400
28/11/2017 17,73 17,69 -0,11% 17,59 17,80 17,69 17,69 17,70 1.962 719.053.700
27/11/2017 17,50 17,71 +0,85% 17,45 18,00 17,62 17,67 17,71 2.173 1.537.882.900
24/11/2017 17,50 17,56 +0,34% 17,40 17,64 17,53 17,55 17,56 2.441 1.759.495.500
23/11/2017 17,45 17,50 0,00% 17,31 17,65 17,51 17,45 17,50 2.519 829.669.300
22/11/2017 17,69 17,50 -0,85% 17,41 17,69 17,52 17,48 17,50 2.856 1.483.368.900
21/11/2017 17,77 17,65 +0,28% 17,50 17,77 17,61 17,61 17,65 3.596 1.772.611.600
17/11/2017 17,61 17,60 -0,40% 17,48 17,70 17,58 17,58 17,60 2.436 855.682.300
16/11/2017 17,67 17,67 0,00% 17,49 17,79 17,64 17,67 17,69 1.813 674.016.700
14/11/2017 17,81 17,67 -0,73% 17,41 17,86 17,59 17,50 17,67 1.572 816.357.200
13/11/2017 17,76 17,80 +0,11% 17,71 17,90 17,79 17,76 17,80 2.155 844.913.800
10/11/2017 17,99 17,78 -0,56% 17,66 18,00 17,78 17,69 17,78 1.870 723.179.700
9/11/2017 17,83 17,88 +0,28% 17,67 17,92 17,84 17,79 17,88 2.188 1.498.384.700
8/11/2017 17,94 17,83 -0,11% 17,65 17,95 17,77 17,83 17,84 3.475 1.025.873.700
7/11/2017 18,24 17,85 -2,08% 17,67 18,24 17,89 17,78 17,85 3.184 1.316.804.300
6/11/2017 18,08 18,23 +0,83% 18,00 18,25 18,13 18,16 18,23 3.757 1.575.186.900
3/11/2017 17,94 18,08 +1,57% 17,94 18,24 18,08 18,07 18,08 1.848 1.600.780.300
1/11/2017 18,08 17,80 -1,39% 17,60 18,18 17,86 17,80 17,83 2.636 1.222.280.500
31/10/2017 18,11 18,05 +0,28% 17,83 18,11 17,96 17,93 18,05 1.341 759.423.700
30/10/2017 18,15 18,00 -0,77% 17,82 18,15 17,93 18,00 18,02 1.266 573.781.000
27/10/2017 18,26 18,14 -0,06% 18,01 18,29 18,18 18,07 18,14 1.622 799.868.100
26/10/2017 18,30 18,15 -0,66% 18,10 18,44 18,20 18,10 18,15 935 411.833.900
25/10/2017 18,36 18,27 -0,44% 18,20 18,49 18,27 18,27 18,29 1.777 590.233.100
24/10/2017 18,40 18,35 +0,33% 18,28 18,46 18,35 18,35 18,39 971 359.853.900
23/10/2017 18,49 18,29 -0,60% 18,22 18,49 18,29 18,23 18,29 1.069 428.004.400
20/10/2017 18,49 18,40 -0,27% 18,25 18,57 18,38 18,40 18,49 2.842 2.577.384.200
19/10/2017 18,59 18,45 -0,81% 18,30 18,68 18,40 18,45 18,47 2.395 1.088.203.600
18/10/2017 18,38 18,60 +1,58% 18,26 18,60 18,46 18,50 18,60 2.529 1.001.002.800
17/10/2017 18,48 18,31 -0,92% 18,20 18,49 18,30 18,31 18,32 2.470 793.300.700
16/10/2017 18,60 18,48 -0,27% 18,33 18,76 18,45 18,42 18,48 1.563 549.588.000
13/10/2017 18,77 18,53 -1,28% 18,33 18,90 18,55 18,53 18,59 2.706 1.250.276.700
11/10/2017 18,52 18,77 +1,35% 18,16 18,84 18,67 18,77 18,79 2.830 1.067.958.100
10/10/2017 18,84 18,52 -1,02% 18,52 18,84 18,59 18,52 18,58 3.804 2.627.740.900
9/10/2017 18,80 18,71 -0,48% 18,63 18,90 18,71 18,71 18,72 1.418 639.206.700
6/10/2017 18,78 18,80 +0,27% 18,64 18,91 18,81 18,80 18,82 2.797 1.183.303.000
5/10/2017 18,51 18,75 +1,63% 18,47 18,90 18,74 18,75 18,80 2.497 1.795.163.200
4/10/2017 18,55 18,45 -0,81% 18,35 18,61 18,42 18,45 18,50 2.772 1.885.376.500
3/10/2017 18,68 18,60 +0,27% 18,41 18,70 18,61 18,58 18,60 2.778 1.279.692.200
2/10/2017 18,78 18,55 -1,22% 18,35 18,83 18,54 18,55 18,59 2.031 1.253.243.500
29/9/2017 18,80 18,78 +0,37% 18,65 18,82 18,71 18,74 18,78 3.194 2.228.939.800
28/9/2017 18,80 18,71 +0,16% 18,52 18,80 18,62 18,71 18,75 1.897 586.725.300
27/9/2017 18,97 18,68 -0,95% 18,35 18,97 18,64 18,68 18,75 2.664 2.720.746.000
26/9/2017 18,81 18,86 +0,96% 18,62 18,86 18,75 18,73 18,86 1.858 799.221.900
25/9/2017 19,15 18,68 -2,05% 18,60 19,28 18,72 18,66 18,68 4.214 1.508.908.300
22/9/2017 19,10 19,07 +0,42% 18,87 19,36 19,03 19,05 19,07 2.902 934.262.100
21/9/2017 18,98 18,99 +0,48% 18,67 18,99 18,81 18,99 19,00 2.938 1.242.236.200
20/9/2017 19,19 18,90 -1,05% 18,81 19,19 18,92 18,89 18,90 3.449 1.174.889.200
19/9/2017 19,40 19,10 -1,80% 19,05 19,40 19,13 19,10 19,19 3.890 2.146.397.500
18/9/2017 19,35 19,45 +0,93% 19,14 19,45 19,26 19,28 19,49 3.292 1.189.057.600
15/9/2017 19,15 19,27 +0,63% 19,03 19,28 19,21 19,18 19,29 2.930 1.945.712.600
14/9/2017 19,30 19,15 -1,29% 19,15 19,33 19,21 19,15 19,20 1.975 1.896.217.100
13/9/2017 19,38 19,40 +0,10% 19,16 19,40 19,26 19,39 19,40 2.194 677.328.600
12/9/2017 19,27 19,38 +0,78% 19,16 19,38 19,26 19,22 19,38 1.759 923.001.900
11/9/2017 19,22 19,23 +0,21% 19,10 19,41 19,28 19,17 19,23 2.273 910.555.100
8/9/2017 18,91 19,19 +1,86% 18,88 19,25 19,10 19,15 19,19 2.439 844.130.400
6/9/2017 18,92 18,84 -0,32% 18,71 18,99 18,80 18,84 18,85 3.654 2.253.998.600
5/9/2017 18,65 18,90 +1,34% 18,55 18,96 18,70 18,83 18,90 2.259 2.449.354.000
4/9/2017 18,70 18,65 -0,80% 18,52 18,72 18,62 18,60 18,65 1.659 650.069.200
1/9/2017 18,68 18,80 +0,53% 18,48 18,80 18,62 18,70 18,80 2.425 1.478.329.500
31/8/2017 18,53 18,70 +1,08% 18,39 18,70 18,61 18,60 18,70 2.032 1.283.231.100
30/8/2017 18,36 18,50 +0,65% 18,18 18,56 18,28 18,48 18,50 2.021 1.414.308.100
29/8/2017 18,45 18,38 -0,54% 18,30 18,45 18,36 18,38 18,41 1.114 440.015.000
28/8/2017 18,41 18,48 +0,71% 18,36 18,51 18,40 18,45 18,48 1.742 563.939.100
25/8/2017 18,52 18,35 -0,81% 18,30 18,58 18,37 18,35 18,43 3.397 1.635.614.500
24/8/2017 18,52 18,50 0,00% 18,46 18,81 18,60 18,48 18,52 2.902 1.449.933.100
23/8/2017 18,29 18,50 +1,37% 18,22 18,55 18,43 18,47 18,50 2.229 716.674.600
22/8/2017 18,16 18,25 +1,11% 18,16 18,39 18,27 18,25 18,30 2.660 943.744.100
21/8/2017 18,30 18,05 -1,26% 18,01 18,31 18,13 18,05 18,09 3.095 1.113.042.200
18/8/2017 18,36 18,28 -0,22% 18,00 18,36 18,15 18,20 18,28 2.312 1.076.022.000
17/8/2017 18,40 18,32 -0,43% 18,27 18,40 18,31 18,28 18,32 1.015 358.633.400
16/8/2017 18,51 18,40 0,00% 18,30 18,51 18,41 18,32 18,42 1.175 561.320.400
15/8/2017 18,55 18,40 -0,27% 18,36 18,75 18,45 18,39 18,40 1.352 606.175.800
14/8/2017 18,28 18,45 +1,93% 18,03 18,56 18,40 18,40 18,45 3.659 1.634.507.300
11/8/2017 18,08 18,10 +0,17% 17,97 18,14 18,05 18,10 18,12 869 273.665.300
10/8/2017 18,27 18,07 -1,26% 17,97 18,27 18,05 18,07 18,09 1.688 715.170.500
9/8/2017 18,25 18,30 +0,27% 17,95 18,30 18,08 18,10 18,30 1.708 583.014.300
8/8/2017 18,35 18,25 -0,27% 18,17 18,35 18,25 18,17 18,32 1.224 600.749.100
7/8/2017 18,34 18,30 -0,27% 18,20 18,43 18,30 18,25 18,30 2.309 997.153.200
4/8/2017 18,11 18,35 +1,38% 18,02 18,35 18,27 18,26 18,35 1.574 1.170.303.500
3/8/2017 18,05 18,10 +0,56% 17,96 18,10 18,06 18,05 18,10 1.260 397.893.600
2/8/2017 18,11 18,00 -0,44% 17,90 18,17 18,03 18,00 18,02 2.401 1.883.476.500
1/8/2017 18,31 18,08 -1,42% 18,08 18,40 18,12 18,08 18,09 1.467 852.485.900
31/7/2017 18,27 18,34 +0,71% 18,01 18,34 18,17 18,22 18,34 2.248 945.556.700
28/7/2017 18,30 18,21 -0,49% 17,94 18,30 18,10 18,11 18,21 1.625 1.097.793.400
27/7/2017 18,20 18,30 +0,77% 18,10 18,49 18,33 18,30 18,33 2.542 1.317.291.700
26/7/2017 18,59 18,16 -2,31% 18,16 18,59 18,33 18,15 18,16 2.679 1.038.704.400
25/7/2017 18,53 18,59 +1,03% 18,28 18,59 18,42 18,48 18,59 1.424 678.053.200
24/7/2017 18,57 18,40 -0,97% 18,24 18,57 18,38 18,31 18,50 1.366 406.022.300
21/7/2017 18,35 18,58 +1,25% 18,19 18,58 18,44 18,41 18,58 1.397 615.483.200
20/7/2017 18,17 18,35 +1,05% 18,13 18,62 18,38 18,35 18,40 1.985 1.137.833.100
19/7/2017 18,48 18,16 -1,78% 18,07 18,48 18,17 18,16 18,17 3.190 1.618.996.100
18/7/2017 18,40 18,49 +0,22% 18,31 18,49 18,41 18,32 18,49 1.444 530.109.800
17/7/2017 18,25 18,45 +1,21% 18,16 18,53 18,34 18,35 18,45 1.597 634.604.200
14/7/2017 18,12 18,23 +0,72% 18,08 18,33 18,17 18,15 18,27 1.414 436.988.600
13/7/2017 18,30 18,10 -0,77% 18,02 18,41 18,16 18,10 18,16 2.973 1.678.310.200
12/7/2017 17,96 18,24 +1,56% 17,91 18,31 18,13 18,23 18,24 3.544 7.629.446.700
11/7/2017 18,00 17,96 -0,22% 17,65 18,00 17,83 17,86 17,96 2.332 743.254.900
10/7/2017 17,82 18,00 +1,07% 17,80 18,00 17,89 18,00 18,03 1.067 339.639.800
7/7/2017 18,15 17,81 -1,87% 17,81 18,21 17,92 17,81 17,89 1.845 806.669.000
6/7/2017 17,91 18,15 +0,83% 17,89 18,15 18,01 18,05 18,15 3.207 1.086.302.500
5/7/2017 17,95 18,00 +0,61% 17,80 18,09 17,95 17,96 18,00 1.812 591.591.100
4/7/2017 17,75 17,89 +0,51% 17,64 17,99 17,81 17,89 18,04 1.295 359.163.100
3/7/2017 18,07 17,80 -1,60% 17,74 18,08 17,85 17,80 17,95 1.737 817.461.100
30/6/2017 17,84 18,09 +1,34% 17,67 18,09 17,93 17,80 18,09 2.197 1.272.773.700
29/6/2017 17,84 17,85 0,00% 17,77 18,06 17,85 17,83 17,85 4.565 1.225.615.500
28/6/2017 17,57 17,85 +1,48% 17,42 17,85 17,73 17,76 17,85 2.452 624.348.500
27/6/2017 17,63 17,59 -0,62% 17,34 17,70 17,42 17,44 17,59 1.858 1.247.115.400
26/6/2017 17,64 17,70 +0,28% 17,59 17,74 17,67 17,70 17,82 1.700 550.166.300
23/6/2017 17,51 17,65 +1,09% 17,38 17,69 17,60 17,62 17,65 1.504 483.345.600
22/6/2017 17,45 17,46 +0,63% 17,31 17,57 17,46 17,46 17,61 965 1.056.453.300
21/6/2017 17,31 17,35 +0,58% 17,08 17,49 17,35 17,33 17,35 2.883 804.636.600
20/6/2017 17,47 17,25 -1,26% 17,15 17,54 17,36 17,25 17,35 3.011 1.202.146.500
19/6/2017 17,34 17,47 +0,92% 17,34 17,57 17,42 17,46 17,63 2.493 1.312.230.600
16/6/2017 17,57 17,31 -1,37% 17,31 17,57 17,39 17,31 17,45 2.976 2.942.490.600
14/6/2017 17,79 17,55 -1,46% 17,45 17,85 17,57 17,48 17,55 2.462 1.127.506.700
13/6/2017 17,70 17,81 +0,62% 17,52 17,82 17,67 17,64 17,81 1.650 508.423.800
12/6/2017 17,66 17,70 -0,06% 17,58 17,85 17,71 17,70 17,85 2.467 743.082.200
9/6/2017 17,73 17,71 +0,11% 17,36 17,76 17,65 17,40 17,71 1.515 607.138.400
8/6/2017 17,68 17,69 -0,28% 17,35 17,77 17,57 17,69 17,71 1.925 726.857.500
7/6/2017 17,77 17,74 -0,22% 17,40 17,77 17,56 17,62 17,74 1.278 469.400.800
6/6/2017 17,42 17,78 +2,54% 17,18 17,78 17,56 17,75 17,78 1.726 489.376.000
5/6/2017 17,65 17,34 -1,76% 17,14 17,66 17,32 17,34 17,45 2.931 962.714.400
2/6/2017 17,55 17,65 0,00% 17,30 17,77 17,56 17,55 17,65 4.122 1.035.264.300
1/6/2017 17,91 17,65 -0,84% 17,43 17,91 17,74 17,43 17,67 2.057 1.087.783.800
31/5/2017 18,12 17,80 -1,66% 17,79 18,12 17,87 17,75 17,80 3.682 2.605.961.700
30/5/2017 17,71 18,10 +1,69% 17,55 18,12 17,82 18,07 18,10 3.317 971.083.200
29/5/2017 17,74 17,80 +0,39% 17,61 17,91 17,80 17,71 17,81 1.737 1.215.464.300
26/5/2017 17,63 17,73 +1,60% 17,32 17,73 17,55 17,69 17,75 4.431 2.858.577.400
25/5/2017 17,47 17,45 -0,46% 17,00 17,75 17,21 17,32 17,46 3.589 1.237.723.600
24/5/2017 17,08 17,53 +3,12% 17,07 18,00 17,55 17,53 17,65 3.898 1.658.801.400
23/5/2017 16,99 17,00 0,00% 16,81 17,45 17,03 17,00 17,08 2.679 1.727.258.400
22/5/2017 17,32 17,00 -2,02% 16,24 17,32 16,69 16,90 17,00 4.587 1.680.421.100
19/5/2017 16,80 17,35 +4,52% 16,79 17,43 17,11 17,31 17,35 4.595 2.261.694.400
18/5/2017 16,65 16,60 -10,90% 16,00 17,60 16,74 16,60 16,72 3.191 2.242.992.100
17/5/2017 18,88 18,63 -1,32% 18,40 18,88 18,60 18,59 18,63 1.798 661.680.200
16/5/2017 19,00 18,88 0,00% 18,81 19,00 18,89 18,87 18,90 3.194 2.216.712.500
15/5/2017 18,89 18,88 0,00% 18,75 19,01 18,81 18,86 18,88 1.697 1.742.078.100
12/5/2017 18,91 18,88 +0,48% 18,71 19,04 18,87 18,76 18,88 1.413 1.587.004.200
11/5/2017 18,84 18,79 -0,32% 18,65 18,87 18,75 18,79 18,82 2.464 1.137.319.500
10/5/2017 18,97 18,85 -0,21% 18,60 18,97 18,75 18,85 18,88 4.861 2.850.314.400
9/5/2017 18,80 18,89 +0,21% 18,68 18,98 18,79 18,89 18,90 2.276 6.948.992.800
8/5/2017 18,82 18,85 +0,69% 18,66 18,88 18,82 18,80 18,85 1.910 748.941.100
5/5/2017 18,74 18,72 +0,38% 18,47 18,85 18,72 18,72 18,82 2.093 657.792.600
4/5/2017 18,97 18,65 -1,06% 18,37 18,97 18,51 18,62 18,65 3.711 1.749.987.000
3/5/2017 19,00 18,85 -0,26% 18,50 19,04 18,62 18,81 18,85 3.422 1.924.032.800
2/5/2017 18,92 18,90 +0,27% 18,83 19,32 18,99 18,88 18,90 4.786 2.054.679.400
28/4/2017 18,93 18,85 0,00% 18,67 19,08 18,90 18,83 18,85 4.086 3.719.035.300
27/4/2017 18,96 18,85 -0,58% 18,74 19,13 18,86 18,84 18,85 2.717 2.109.536.700
26/4/2017 19,00 18,96 -2,02% 18,67 19,10 18,84 18,92 18,96 3.228 1.651.847.300
25/4/2017 19,27 19,35 +1,04% 18,73 19,45 19,06 19,32 19,35 5.571 3.223.238.200
24/4/2017 19,95 19,15 -4,01% 18,91 20,07 19,26 19,13 19,15 7.840 4.474.119.700
20/4/2017 20,32 19,95 -1,72% 19,71 20,42 20,05 19,95 19,96 4.401 2.994.043.000
19/4/2017 20,20 20,30 +1,00% 20,12 20,49 20,24 20,15 20,30 4.868 3.913.215.100
18/4/2017 19,76 20,10 +1,52% 19,72 20,13 20,01 20,03 20,11 3.000 1.816.589.900
17/4/2017 19,83 19,80 0,00% 19,72 20,00 19,81 19,80 19,85 1.824 1.433.544.300
13/4/2017 19,95 19,80 -0,55% 19,63 19,97 19,77 19,80 19,86 4.834 1.913.851.300
12/4/2017 20,24 19,91 -1,14% 19,80 20,29 19,97 19,91 19,93 2.238 7.546.372.900
11/4/2017 20,10 20,14 +0,20% 19,85 20,30 20,11 20,14 20,16 2.043 2.389.799.400
10/4/2017 20,30 20,10 -0,99% 20,00 20,30 20,06 20,10 20,20 3.148 2.524.147.300
7/4/2017 20,00 20,30 +1,55% 19,72 20,50 20,13 20,15 20,30 4.758 3.610.224.200
6/4/2017 20,00 19,99 -0,05% 19,43 20,00 19,73 19,80 19,99 6.212 7.609.832.200
5/4/2017 20,60 20,00 -2,20% 19,81 20,61 20,04 19,98 20,00 8.115 5.253.821.000
4/4/2017 20,44 20,45 +0,49% 20,40 20,74 20,51 20,42 20,50 1.608 621.252.500
3/4/2017 20,48 20,35 -0,63% 20,27 20,48 20,34 20,34 20,38 1.294 3.243.302.100
31/3/2017 20,01 20,48 +2,40% 20,01 20,56 20,27 20,40 20,48 2.421 1.171.370.900
30/3/2017 19,95 20,00 0,00% 19,73 20,36 19,96 19,78 20,00 1.554 518.648.100
29/3/2017 19,34 20,00 +3,47% 19,34 20,09 19,88 19,86 20,00 2.048 1.006.796.700
28/3/2017 19,69 19,33 -1,83% 19,17 19,69 19,36 19,33 19,50 1.963 760.664.200
27/3/2017 19,88 19,69 -1,15% 19,68 19,88 19,73 19,65 19,69 1.394 443.349.700
24/3/2017 19,36 19,92 +2,42% 19,36 20,38 19,69 19,92 19,95 2.800 1.542.191.700
23/3/2017 19,47 19,45 -0,41% 19,34 19,89 19,56 19,45 19,46 1.550 486.383.100
22/3/2017 19,30 19,53 +1,14% 19,15 19,65 19,45 19,49 19,53 1.411 604.835.100
21/3/2017 19,24 19,31 +0,16% 18,77 19,50 19,02 19,31 19,36 3.137 1.718.879.400
20/3/2017 19,56 19,28 -1,63% 18,93 19,59 19,32 19,28 19,29 4.391 1.394.889.600
17/3/2017 19,42 19,60 +0,77% 19,35 19,60 19,44 19,46 19,60 1.353 1.184.736.900
16/3/2017 19,60 19,45 -0,71% 19,21 19,71 19,44 19,43 19,45 1.919 820.235.200
15/3/2017 19,61 19,59 +0,05% 19,53 19,71 19,60 19,59 19,60 1.122 333.950.200
14/3/2017 19,49 19,58 +0,41% 19,49 19,74 19,62 19,58 19,59 1.862 1.400.780.400
13/3/2017 19,46 19,50 +0,67% 19,30 19,76 19,46 19,47 19,52 2.472 1.553.485.800
10/3/2017 19,81 19,37 -0,05% 19,31 19,90 19,54 19,37 19,40 1.979 1.183.971.400
9/3/2017 19,43 19,38 -0,26% 19,14 19,50 19,31 19,38 19,41 1.174 329.266.200
8/3/2017 19,70 19,43 -1,37% 19,39 19,77 19,46 19,43 19,44 1.241 381.972.300
7/3/2017 19,81 19,70 -0,51% 19,63 19,81 19,69 19,69 19,70 2.228 767.627.100
6/3/2017 19,74 19,80 +0,41% 19,50 19,86 19,65 19,67 19,80 3.025 1.372.017.700
3/3/2017 19,86 19,72 0,00% 19,47 19,91 19,70 19,72 19,76 2.254 662.615.100
2/3/2017 19,75 19,72 -0,90% 19,34 20,01 19,80 19,65 19,72 2.680 718.718.600
1/3/2017 20,02 19,90 +0,05% 19,86 20,19 19,98 19,88 20,03 1.614 595.743.800
24/2/2017 20,00 19,89 -0,55% 19,75 20,00 19,90 19,83 19,89 1.417 930.267.000
23/2/2017 20,01 20,00 0,00% 19,91 20,34 20,09 19,94 20,00 2.056 583.484.800
22/2/2017 20,21 20,00 -1,04% 19,74 20,21 19,90 19,99 20,00 2.659 1.291.483.300
21/2/2017 20,08 20,21 +1,20% 19,51 20,21 20,00 20,18 20,21 1.755 917.192.100
20/2/2017 19,90 19,97 +0,66% 19,90 20,26 20,05 19,97 19,99 1.988 892.690.900
17/2/2017 19,82 19,84 +0,46% 19,75 19,91 19,84 19,84 19,92 2.123 1.173.757.300
16/2/2017 19,60 19,75 +1,18% 19,46 19,81 19,73 19,75 19,80 3.279 965.655.000
15/2/2017 19,24 19,52 +1,46% 19,14 19,61 19,43 19,52 19,55 2.422 713.159.600
14/2/2017 19,23 19,24 +0,47% 19,04 19,26 19,16 19,14 19,24 1.590 473.412.600
13/2/2017 18,91 19,15 +1,92% 18,91 19,16 19,03 19,05 19,15 2.413 692.281.600
10/2/2017 18,80 18,79 -0,05% 18,52 18,88 18,69 18,77 18,80 2.782 907.400.200
9/2/2017 18,90 18,80 -0,32% 18,63 18,91 18,78 18,79 18,80 2.057 590.139.600
8/2/2017 19,00 18,86 -0,47% 18,84 19,00 18,90 18,86 18,93 1.278 459.117.000
7/2/2017 19,20 18,95 -0,58% 18,82 19,20 18,94 18,92 18,95 1.796 804.445.400
6/2/2017 18,87 19,06 +1,01% 18,75 19,20 18,96 19,01 19,06 1.673 756.815.300
3/2/2017 18,55 18,87 +1,89% 18,41 18,95 18,63 18,82 18,87 2.959 1.687.480.800
2/2/2017 18,58 18,52 -0,32% 18,34 18,69 18,48 18,51 18,52 1.522 457.985.300
1/2/2017 18,49 18,58 +0,60% 18,49 18,68 18,57 18,52 18,58 1.758 1.052.585.000
31/1/2017 18,33 18,47 +0,76% 18,16 18,69 18,43 18,47 18,48 1.770 477.683.400
30/1/2017 18,32 18,33 +0,05% 18,12 18,42 18,28 18,33 18,34 1.545 549.959.700
27/1/2017 18,31 18,32 +0,11% 18,17 18,32 18,26 18,23 18,32 802 248.723.200
26/1/2017 18,17 18,30 +0,66% 18,13 18,40 18,27 18,29 18,30 1.696 662.407.100
24/1/2017 18,22 18,18 -0,05% 18,08 18,29 18,16 18,16 18,18 1.305 490.038.400
23/1/2017 18,14 18,19 -0,16% 18,07 18,49 18,19 18,17 18,19 1.789 527.740.400
20/1/2017 18,19 18,22 +0,33% 18,02 18,31 18,20 18,22 18,25 1.865 481.675.900
19/1/2017 18,21 18,16 -0,49% 17,86 18,34 18,10 18,13 18,16 1.478 674.451.800
18/1/2017 18,27 18,25 -0,11% 18,17 18,35 18,26 18,22 18,25 722 330.343.100
17/1/2017 18,19 18,27 +1,00% 18,04 18,39 18,20 18,20 18,27 2.273 709.344.600
16/1/2017 18,16 18,09 -0,39% 17,63 18,44 18,11 18,09 18,15 2.856 765.336.100
13/1/2017 18,01 18,16 +0,61% 18,01 18,34 18,15 18,15 18,16 2.073 612.389.500
12/1/2017 17,74 18,05 +3,14% 17,60 18,31 18,02 18,05 18,13 2.823 739.021.800
11/1/2017 17,49 17,50 +0,06% 17,38 17,67 17,48 17,50 17,51 1.231 364.955.300
10/1/2017 17,44 17,49 +0,29% 17,20 17,64 17,38 17,40 17,49 1.671 554.994.800
9/1/2017 17,43 17,44 0,00% 17,23 17,50 17,35 17,42 17,44 1.200 357.742.700
6/1/2017 17,30 17,44 +0,23% 17,23 17,44 17,36 17,42 17,44 911 255.608.500
5/1/2017 17,40 17,40 0,00% 17,16 17,64 17,34 17,35 17,40 1.518 490.440.700
4/1/2017 17,35 17,40 -0,23% 17,27 17,74 17,40 17,40 17,42 1.144 347.442.600
3/1/2017 17,39 17,44 +1,57% 17,17 17,44 17,31 17,37 17,44 1.883 732.010.200
2/1/2017 16,89 17,17 +0,41% 16,81 17,42 16,99 17,13 17,18 2.271 1.118.857.200
29/12/2016 16,54 17,10 +3,51% 16,45 17,10 16,92 17,00 17,10 2.366 1.435.946.500
28/12/2016 16,60 16,52 -0,54% 16,48 16,62 16,53 16,52 16,55 1.567 798.060.100
27/12/2016 16,53 16,61 +0,48% 16,49 16,75 16,57 16,59 16,63 1.033 363.230.800
26/12/2016 16,35 16,53 +1,66% 16,20 16,75 16,46 16,53 16,63 989 388.366.300
23/12/2016 16,18 16,26 +0,31% 16,14 16,44 16,27 16,26 16,43 929 303.907.200
22/12/2016 16,00 16,21 +1,44% 15,94 16,36 16,11 16,13 16,21 1.888 441.732.000
21/12/2016 15,76 15,98 +1,72% 15,76 16,17 16,00 15,98 16,03 1.839 459.048.400
20/12/2016 15,75 15,71 -0,13% 15,56 15,95 15,74 15,71 15,72 1.795 791.134.200
19/12/2016 16,12 15,73 -2,42% 15,55 16,12 15,83 15,67 15,73 2.926 926.760.000
16/12/2016 15,96 16,12 +0,62% 15,96 16,34 16,16 16,12 16,18 1.193 293.574.200
15/12/2016 15,99 16,02 +0,13% 15,73 16,29 15,83 15,83 16,10 3.270 918.613.400
14/12/2016 16,03 16,00 -0,31% 15,83 16,15 15,96 15,83 16,00 2.300 553.812.400
13/12/2016 16,22 16,05 -1,05% 16,05 16,52 16,18 16,05 16,22 2.002 618.665.500
12/12/2016 16,33 16,22 -0,80% 16,06 16,50 16,20 16,22 16,25 763 213.725.800
9/12/2016 16,22 16,35 +0,62% 16,13 16,35 16,23 16,24 16,36 1.640 667.576.900
8/12/2016 16,15 16,25 +0,18% 16,12 16,32 16,21 16,25 16,26 1.297 330.933.300
7/12/2016 16,05 16,22 +0,81% 15,97 16,68 16,27 16,15 16,22 3.899 1.073.308.700
6/12/2016 15,79 16,09 +1,77% 15,61 16,20 15,88 16,04 16,09 992 343.229.800
5/12/2016 15,84 15,81 -0,13% 15,72 16,05 15,82 15,81 15,83 1.750 419.751.300
2/12/2016 15,68 15,83 -0,06% 15,52 15,99 15,78 15,83 15,86 2.003 571.289.400
1/12/2016 16,44 15,84 -3,53% 15,66 16,44 15,95 15,81 15,84 2.651 760.795.400
30/11/2016 16,22 16,42 +0,98% 16,21 16,84 16,39 16,42 16,44 2.218 1.153.549.900
29/11/2016 16,24 16,26 +0,31% 16,15 16,45 16,26 16,21 16,26 954 543.681.200
28/11/2016 16,08 16,21 -0,37% 16,06 16,30 16,16 16,21 16,26 1.449 907.282.200
25/11/2016 16,06 16,27 -0,18% 15,94 16,54 16,16 16,25 16,27 1.098 435.097.000
24/11/2016 16,20 16,30 +1,24% 16,08 16,55 16,30 16,25 16,30 1.162 678.462.300
23/11/2016 15,99 16,10 +1,32% 15,50 16,10 15,86 15,90 16,10 2.730 677.828.000
22/11/2016 15,87 15,89 +0,25% 15,55 16,28 15,96 15,89 15,90 1.973 1.077.790.300
21/11/2016 15,90 15,85 -0,69% 15,67 16,19 15,81 15,84 15,85 1.260 495.475.800
18/11/2016 16,00 15,96 +0,38% 15,62 16,00 15,81 15,89 15,96 1.065 265.560.000
17/11/2016 15,85 15,90 -0,06% 15,77 16,01 15,86 15,87 15,90 1.252 441.900.700
16/11/2016 15,41 15,91 +3,38% 15,41 16,16 15,88 15,91 15,92 2.128 605.721.100
14/11/2016 15,65 15,39 -2,90% 15,06 15,95 15,27 15,33 15,39 3.245 1.710.289.200
11/11/2016 16,49 15,85 -3,94% 15,50 16,60 15,85 15,81 15,85 3.148 1.059.876.600
10/11/2016 17,56 16,50 -4,90% 16,21 17,56 16,69 16,45 16,50 2.219 711.383.200
9/11/2016 17,05 17,35 -2,03% 17,05 17,70 17,38 17,35 17,44 1.385 523.696.200
8/11/2016 17,45 17,71 +1,08% 17,45 17,94 17,68 17,68 17,71 1.142 380.188.700
7/11/2016 17,60 17,52 +0,46% 17,33 17,70 17,52 17,51 17,52 1.646 640.126.700
4/11/2016 17,74 17,44 -2,57% 17,27 17,90 17,60 17,33 17,44 2.159 1.139.599.800
3/11/2016 18,29 17,90 -2,13% 17,81 18,29 17,93 17,88 17,90 2.726 875.543.600
1/11/2016 18,50 18,29 -1,56% 18,18 18,61 18,29 18,28 18,29 2.246 1.173.030.700
31/10/2016 18,39 18,58 +0,98% 18,33 18,72 18,50 18,48 18,58 1.267 486.946.500
28/10/2016 18,05 18,40 +1,94% 17,98 18,80 18,48 18,27 18,40 2.769 1.625.281.500
27/10/2016 17,95 18,05 +0,56% 17,87 18,30 18,06 17,96 18,05 926 279.816.600
26/10/2016 17,89 17,95 +0,22% 17,72 17,95 17,82 17,84 17,95 1.486 433.820.100
25/10/2016 17,85 17,91 +0,56% 17,71 17,93 17,86 17,88 17,91 1.370 480.152.600
24/10/2016 17,85 17,81 -0,17% 17,71 17,90 17,77 17,77 17,81 1.210 751.321.200
21/10/2016 17,60 17,84 +1,48% 17,60 17,92 17,81 17,81 17,84 1.797 1.750.005.600
20/10/2016 17,32 17,58 +0,74% 17,27 17,67 17,49 17,51 17,58 1.567 566.199.100
19/10/2016 17,07 17,45 +2,65% 17,05 17,45 17,18 17,37 17,46 2.743 1.865.379.300
18/10/2016 17,21 17,00 -1,05% 16,56 17,24 17,07 16,98 17,00 1.936 1.107.179.100
17/10/2016 17,24 17,18 -0,35% 17,08 17,30 17,12 17,13 17,18 1.287 1.412.123.400
14/10/2016 17,24 17,24 +0,52% 17,15 17,40 17,27 17,22 17,24 1.391 489.187.300
13/10/2016 17,13 17,15 +0,18% 17,10 17,33 17,20 17,15 17,23 2.863 939.324.900
11/10/2016 17,24 17,12 -0,70% 17,02 17,30 17,10 17,10 17,12 1.831 704.337.800
10/10/2016 17,01 17,24 +1,35% 17,01 17,24 17,17 17,19 17,24 1.729 728.482.400
7/10/2016 16,80 17,01 +1,31% 16,79 17,18 16,92 17,00 17,01 2.177 1.531.013.100
6/10/2016 16,30 16,79 +3,32% 16,15 17,00 16,67 16,78 16,79 3.863 2.397.942.400
5/10/2016 16,19 16,25 +0,37% 16,12 16,40 16,20 16,20 16,25 1.491 692.706.900
4/10/2016 16,00 16,19 +0,62% 15,95 16,19 16,07 16,02 16,19 1.336 428.337.700
3/10/2016 16,18 16,09 -0,49% 15,96 16,32 16,07 16,07 16,09 2.037 746.276.100
30/9/2016 15,92 16,17 +1,06% 15,75 16,17 15,92 16,05 16,17 1.670 1.241.990.400
29/9/2016 16,04 16,00 -0,37% 15,85 16,10 15,97 16,00 16,01 1.530 582.151.400
28/9/2016 16,08 16,06 -0,19% 15,96 16,18 16,06 16,06 16,08 1.374 512.439.500
27/9/2016 16,04 16,09 +0,56% 15,74 16,31 15,96 15,91 16,09 1.623 661.065.800
26/9/2016 16,19 16,00 -1,42% 15,87 16,32 15,99 16,00 16,01 1.198 397.851.800
23/9/2016 16,17 16,23 -0,18% 15,96 16,23 16,12 16,08 16,23 1.124 258.315.100
22/9/2016 16,29 16,26 +0,68% 16,09 16,37 16,22 16,20 16,26 999 409.947.800
21/9/2016 16,23 16,15 -0,62% 16,10 16,23 16,15 16,13 16,15 1.209 572.485.500
20/9/2016 16,21 16,25 +1,18% 15,95 16,25 16,04 16,04 16,25 1.133 505.996.000
19/9/2016 16,27 16,06 -1,17% 15,90 16,56 16,23 16,03 16,06 1.200 957.755.700
16/9/2016 16,05 16,25 +1,25% 15,93 16,25 16,15 16,14 16,25 1.202 630.525.600
15/9/2016 16,25 16,05 -1,11% 16,04 16,30 16,11 16,04 16,05 1.722 494.353.600
14/9/2016 16,11 16,23 +0,43% 16,03 16,43 16,14 16,11 16,23 1.335 387.242.700
13/9/2016 16,20 16,16 -0,62% 15,50 16,49 15,97 15,95 16,16 2.219 667.238.600
12/9/2016 15,85 16,26 +1,63% 15,81 16,29 16,15 16,11 16,26 1.103 322.249.200
9/9/2016 16,23 16,00 -1,84% 15,85 16,32 16,01 16,00 16,11 1.235 486.316.900
8/9/2016 16,30 16,30 0,00% 16,01 16,38 16,14 16,25 16,31 2.012 526.690.100
6/9/2016 16,29 16,30 +0,31% 16,09 16,40 16,20 16,20 16,30 1.689 617.870.200
5/9/2016 16,51 16,25 -1,52% 16,24 16,60 16,29 16,25 16,29 1.137 558.586.300
2/9/2016 16,15 16,50 +2,87% 16,06 16,50 16,31 16,12 16,50 1.249 654.402.300
1/9/2016 16,12 16,04 -0,93% 15,95 16,40 16,03 16,02 16,05 1.502 625.284.600
31/8/2016 16,21 16,19 +0,87% 15,95 16,25 16,13 16,12 16,19 1.562 823.133.500
30/8/2016 16,04 16,05 -0,56% 16,01 16,17 16,08 16,05 16,08 900 189.584.500
29/8/2016 15,92 16,14 +1,51% 15,79 16,25 16,06 16,09 16,14 1.556 401.022.300
26/8/2016 16,02 15,90 0,00% 15,63 16,03 15,85 15,90 15,92 1.844 639.580.700
25/8/2016 16,19 15,90 -1,79% 15,43 16,19 15,63 15,88 15,90 2.013 1.970.828.500
24/8/2016 16,33 16,19 -1,64% 16,13 16,35 16,22 16,19 16,20 1.504 387.729.000
23/8/2016 16,57 16,46 -0,72% 16,34 16,75 16,46 16,45 16,46 1.022 267.228.600
22/8/2016 16,70 16,58 -1,31% 16,55 16,71 16,60 16,58 16,64 1.089 280.513.600
19/8/2016 16,74 16,80 +0,30% 16,55 16,90 16,76 16,74 16,80 1.194 277.607.000
18/8/2016 16,43 16,75 +1,52% 16,43 16,75 16,66 16,63 16,79 2.383 818.563.200
17/8/2016 16,32 16,50 +0,30% 16,14 16,50 16,36 16,48 16,50 1.646 569.123.700
16/8/2016 16,30 16,45 +1,11% 16,20 16,48 16,39 16,44 16,47 1.451 562.369.200
15/8/2016 16,15 16,27 +0,87% 15,87 16,35 16,16 16,27 16,30 1.955 1.137.323.000
12/8/2016 16,20 16,13 -1,35% 15,99 16,37 16,11 16,13 16,19 2.184 906.959.000
11/8/2016 16,26 16,35 +1,43% 15,97 16,40 16,18 16,34 16,35 1.158 584.836.100
10/8/2016 16,38 16,12 -1,59% 16,07 16,41 16,15 16,06 16,12 1.097 420.255.300
9/8/2016 16,23 16,38 +0,37% 16,07 16,51 16,29 16,36 16,38 1.681 619.858.200
8/8/2016 16,34 16,32 -0,12% 15,95 16,34 16,13 16,24 16,32 2.198 801.915.500
5/8/2016 16,38 16,34 -0,24% 15,99 16,40 16,10 16,13 16,35 2.133 1.100.455.500
4/8/2016 16,39 16,38 +0,86% 16,10 16,39 16,21 16,28 16,38 1.856 1.038.903.200
3/8/2016 16,24 16,24 0,00% 15,69 16,35 16,15 16,19 16,24 2.430 997.049.600
2/8/2016 16,51 16,24 -1,64% 15,76 16,51 16,15 16,23 16,26 3.402 1.009.189.100
1/8/2016 16,79 16,51 -1,67% 16,29 16,79 16,46 16,51 16,58 3.103 1.062.405.400
29/7/2016 16,50 16,79 +3,71% 16,17 16,92 16,54 16,74 16,79 3.598 2.027.000.200
28/7/2016 16,28 16,19 -0,61% 16,05 16,39 16,12 16,19 16,20 1.846 587.684.700
27/7/2016 16,19 16,29 +1,50% 16,02 16,29 16,16 16,09 16,30 1.422 438.025.700
26/7/2016 16,00 16,05 +0,25% 15,95 16,19 16,07 16,00 16,06 1.519 656.026.500
25/7/2016 16,07 16,01 -0,37% 15,93 16,15 16,04 15,96 16,01 2.358 770.945.900
22/7/2016 15,99 16,07 +0,50% 15,88 16,17 16,04 16,07 16,11 1.603 775.587.600
21/7/2016 15,85 15,99 +0,88% 15,73 16,08 15,87 15,98 15,99 1.020 372.262.800
20/7/2016 15,92 15,85 -0,31% 15,71 15,98 15,84 15,82 15,85 1.197 585.928.800
19/7/2016 15,97 15,90 0,00% 15,67 15,97 15,83 15,80 15,90 2.446 714.399.300
18/7/2016 15,10 15,90 +6,35% 14,90 15,90 15,55 15,80 15,91 2.518 1.402.670.800
15/7/2016 15,00 14,95 +1,36% 14,75 15,03 14,98 14,88 14,95 2.141 5.286.212.400
14/7/2016 14,95 14,75 -1,21% 14,53 15,05 14,83 14,73 14,75 2.639 1.508.380.800
13/7/2016 14,91 14,93 +0,13% 14,73 15,01 14,85 14,82 14,93 1.264 426.456.600
12/7/2016 14,94 14,91 +0,54% 14,77 15,11 14,92 14,88 14,91 1.182 429.528.800
11/7/2016 14,60 14,83 +1,58% 14,44 14,87 14,74 14,78 14,83 1.608 542.321.400
8/7/2016 14,61 14,60 -0,41% 14,45 14,77 14,57 14,59 14,60 1.258 517.471.100
7/7/2016 14,37 14,66 +1,52% 14,34 14,79 14,59 14,53 14,66 1.041 663.872.000
6/7/2016 14,55 14,44 -1,77% 14,05 14,71 14,39 14,44 14,45 3.119 1.173.161.800
5/7/2016 14,90 14,70 -1,08% 14,51 14,98 14,63 14,60 14,70 1.373 1.162.465.700
4/7/2016 14,31 14,86 +3,92% 14,24 14,98 14,58 14,78 14,86 1.147 612.159.900
1/7/2016 13,96 14,30 +2,14% 13,73 14,40 14,07 14,10 14,30 1.466 658.366.500
30/6/2016 13,49 14,00 +3,70% 13,42 14,00 13,77 13,99 14,00 1.070 305.158.700
29/6/2016 13,16 13,50 +2,58% 13,16 13,58 13,44 13,49 13,55 1.046 291.397.100
28/6/2016 13,04 13,16 +0,92% 12,92 13,23 13,06 13,08 13,16 639 188.338.700
27/6/2016 13,17 13,04 -1,14% 12,89 13,17 13,02 13,01 13,05 848 192.707.800
24/6/2016 12,95 13,19 +0,84% 12,69 13,19 12,94 12,91 13,19 635 189.204.000
23/6/2016 13,10 13,08 +0,62% 12,93 13,10 13,01 13,04 13,08 669 357.567.100
22/6/2016 13,00 13,00 +0,39% 12,91 13,08 13,02 12,97 13,02 1.804 455.739.300
21/6/2016 13,10 12,95 -0,38% 12,92 13,24 12,96 12,91 12,95 802 182.886.600
20/6/2016 12,90 13,00 +0,39% 12,90 13,24 13,02 12,96 13,00 1.082 268.734.300
17/6/2016 12,89 12,95 +0,39% 12,82 12,99 12,93 12,90 12,96 696 277.636.900
16/6/2016 12,86 12,90 +0,78% 12,60 12,93 12,83 12,88 12,94 1.214 309.625.800
15/6/2016 12,88 12,80 +0,39% 12,64 12,89 12,76 12,79 12,80 936 253.926.500
14/6/2016 12,69 12,75 +1,11% 12,58 12,81 12,69 12,67 12,75 1.470 409.645.900
13/6/2016 12,38 12,61 +0,88% 12,36 12,79 12,56 12,61 12,69 1.374 298.452.600
10/6/2016 12,31 12,50 +1,05% 12,23 12,50 12,39 12,50 12,51 1.456 283.120.200
9/6/2016 12,37 12,37 0,00% 12,19 12,44 12,26 12,31 12,37 1.269 806.704.600
8/6/2016 12,44 12,37 +0,08% 12,28 12,48 12,39 12,36 12,37 1.886 598.829.400
7/6/2016 12,40 12,36 -1,04% 12,25 12,52 12,37 12,36 12,38 1.504 727.649.700
6/6/2016 12,58 12,49 -0,48% 12,31 12,61 12,39 12,40 12,49 1.057 198.053.400
3/6/2016 12,60 12,55 -0,32% 12,37 12,91 12,50 12,45 12,55 1.007 226.681.000
2/6/2016 12,61 12,59 +1,12% 12,44 12,70 12,57 12,53 12,59 1.583 367.216.700
1/6/2016 12,31 12,45 +1,22% 11,97 12,68 12,43 12,45 12,55 1.383 369.083.400
31/5/2016 12,44 12,30 -0,49% 12,23 12,44 12,28 12,29 12,30 955 1.518.125.200
30/5/2016 12,41 12,36 -0,40% 12,30 12,58 12,40 12,36 12,56 416 108.151.800
27/5/2016 12,43 12,41 -1,12% 12,30 12,60 12,40 12,41 12,47 680 173.874.800
25/5/2016 12,41 12,55 +0,40% 12,41 12,72 12,60 12,53 12,55 610 136.891.200
24/5/2016 12,72 12,50 -1,57% 12,32 12,74 12,52 12,43 12,50 958 211.439.700
23/5/2016 12,93 12,70 -3,42% 12,57 12,93 12,75 12,69 12,70 1.002 291.265.900
20/5/2016 13,01 13,15 +1,15% 12,72 13,15 12,93 13,01 13,15 995 233.392.300
19/5/2016 12,80 13,00 +0,85% 12,55 13,00 12,72 12,75 13,00 687 135.446.000
18/5/2016 12,87 12,89 0,00% 12,63 13,10 12,84 12,75 12,89 1.358 322.000.300
17/5/2016 13,41 12,89 -2,42% 12,77 13,41 13,01 12,81 12,89 1.285 479.645.000
16/5/2016 13,82 13,21 -3,79% 13,08 13,82 13,32 13,21 13,25 1.019 290.255.100
13/5/2016 14,05 13,73 -1,22% 13,50 14,05 13,74 13,73 13,74 1.132 279.922.900
12/5/2016 13,57 13,90 +2,96% 13,45 13,90 13,56 13,67 13,90 1.076 371.917.800
11/5/2016 13,34 13,50 +1,35% 13,30 13,56 13,46 13,44 13,54 640 205.683.900
10/5/2016 13,26 13,32 +0,76% 13,10 13,57 13,30 13,32 13,34 1.266 490.852.200
9/5/2016 13,12 13,22 +0,84% 13,12 13,33 13,24 13,18 13,25 1.199 252.311.100
6/5/2016 13,23 13,11 -1,06% 13,03 13,30 13,16 13,11 13,29 793 166.394.200
5/5/2016 13,11 13,25 +1,84% 12,99 13,30 13,12 13,12 13,25 1.585 412.665.100
4/5/2016 13,24 13,01 -1,74% 13,00 13,24 13,05 13,01 13,08 832 171.604.000
3/5/2016 12,99 13,24 +1,38% 12,76 13,25 13,01 13,18 13,24 998 266.176.000
2/5/2016 13,43 13,06 -1,43% 13,06 13,44 13,20 13,06 13,17 1.301 350.773.900
29/4/2016 13,74 13,25 -3,43% 13,18 13,74 13,49 13,25 13,30 1.313 414.854.700
28/4/2016 13,65 13,72 +0,51% 13,33 13,72 13,51 13,59 13,72 908 240.409.600
27/4/2016 13,45 13,65 +2,94% 13,17 13,65 13,34 13,54 13,65 1.081 378.749.100
26/4/2016 13,33 13,26 +0,76% 13,06 13,47 13,19 13,26 13,31 1.069 270.441.900
25/4/2016 13,65 13,16 -2,88% 13,08 13,65 13,28 13,15 13,16 696 156.397.000
22/4/2016 13,34 13,55 -10,26% 13,02 13,76 13,33 13,55 13,60 1.026 265.663.900
20/4/2016 15,39 15,10 -1,31% 15,05 15,40 15,21 15,06 15,10 1.686 592.978.000
19/4/2016 15,10 15,30 +2,07% 15,10 15,60 15,38 15,27 15,30 1.955 506.354.900
18/4/2016 15,19 14,99 -0,07% 14,86 15,30 15,07 14,99 15,11 836 232.255.600
15/4/2016 15,09 15,00 +1,08% 14,66 15,10 14,83 14,93 15,00 1.551 408.187.500
14/4/2016 15,10 14,84 -0,67% 14,71 15,15 14,90 14,84 14,94 1.435 397.741.700
13/4/2016 14,64 14,94 +2,05% 14,59 15,01 14,77 14,85 14,94 1.261 737.312.500
12/4/2016 14,64 14,64 +2,02% 14,51 14,84 14,63 14,53 14,64 1.043 315.263.700
11/4/2016 14,27 14,35 +0,63% 14,27 14,64 14,50 14,35 14,58 1.310 367.076.700
8/4/2016 14,49 14,26 -0,70% 14,26 14,64 14,44 14,26 14,46 795 271.955.900
7/4/2016 14,50 14,36 0,00% 14,24 14,60 14,47 14,30 14,36 814 181.244.000
6/4/2016 14,50 14,36 -0,97% 14,24 14,58 14,43 14,36 14,50 631 174.265.900
5/4/2016 14,42 14,50 +0,55% 14,01 14,77 14,47 14,50 14,55 633 203.876.600
4/4/2016 14,79 14,42 -3,35% 14,41 14,79 14,56 14,42 14,51 513 108.940.800
1/4/2016 14,99 14,92 +0,47% 14,39 15,06 14,76 14,92 15,05 1.014 231.918.600
31/3/2016 15,51 14,85 -4,69% 14,66 15,51 14,91 14,79 14,85 1.354 467.792.400
30/3/2016 14,85 15,58 +4,92% 14,80 15,58 15,16 15,30 15,58 1.190 318.317.900
29/3/2016 14,40 14,85 +3,48% 14,35 14,85 14,53 14,48 14,85 763 165.433.900
28/3/2016 14,40 14,35 +1,13% 14,26 14,52 14,39 14,35 14,39 577 121.384.600
24/3/2016 14,19 14,19 +0,28% 14,09 14,25 14,16 14,09 14,19 1.392 240.449.400
23/3/2016 14,02 14,15 +1,43% 13,70 14,24 13,98 14,13 14,15 1.239 339.096.200
22/3/2016 14,10 13,95 0,00% 13,91 14,21 14,00 13,91 13,95 890 222.303.100
21/3/2016 14,39 13,95 -1,76% 13,85 14,39 14,03 13,95 14,10 1.491 529.196.400
18/3/2016 13,87 14,20 +4,03% 13,71 14,20 13,92 13,76 14,20 1.524 426.618.600
17/3/2016 13,02 13,65 +3,57% 13,00 13,80 13,45 13,65 13,68 1.136 281.101.700
16/3/2016 13,31 13,18 -0,90% 12,93 13,43 13,21 13,07 13,18 589 148.350.900
15/3/2016 13,50 13,30 -1,77% 13,22 13,56 13,39 13,30 13,45 663 152.072.400
14/3/2016 13,81 13,54 -1,17% 13,47 13,92 13,73 13,54 13,70 1.064 222.034.500
11/3/2016 13,16 13,70 +4,58% 13,07 13,77 13,59 13,59 13,70 1.292 453.446.600
10/3/2016 12,89 13,10 +1,63% 12,76 13,10 12,93 13,00 13,15 832 788.366.700
9/3/2016 13,15 12,89 -0,54% 12,80 13,19 12,99 12,89 13,07 678 288.298.800
8/3/2016 12,86 12,96 +1,25% 12,68 12,98 12,89 12,87 12,96 517 198.489.300
7/3/2016 12,91 12,80 -0,31% 12,56 13,13 12,92 12,80 12,86 949 228.276.100
4/3/2016 13,00 12,84 -0,16% 12,60 13,49 13,19 12,78 12,84 1.065 611.136.300
3/3/2016 12,80 12,86 +2,23% 12,36 12,86 12,67 12,82 12,86 861 775.445.300
2/3/2016 12,48 12,58 0,00% 12,34 12,76 12,57 12,50 12,58 555 165.763.200
1/3/2016 12,61 12,58 -0,24% 12,51 12,79 12,66 12,53 12,58 838 194.905.800
29/2/2016 12,16 12,61 +3,70% 12,16 12,61 12,43 12,41 12,61 590 649.135.800
26/2/2016 12,40 12,16 -1,14% 12,16 12,40 12,24 12,16 12,34 496 215.890.900
25/2/2016 12,26 12,30 +0,82% 12,08 12,40 12,27 12,29 12,30 423 206.911.300
24/2/2016 12,10 12,20 +0,83% 11,63 12,25 12,01 12,11 12,20 677 193.347.700
23/2/2016 12,88 12,10 -5,47% 12,10 12,88 12,29 12,10 12,25 817 229.348.000
22/2/2016 12,65 12,80 +4,07% 12,47 12,85 12,67 12,58 12,80 958 334.166.600
19/2/2016 12,01 12,30 +2,07% 12,00 12,40 12,28 12,15 12,40 1.234 228.594.300
18/2/2016 12,50 12,05 -2,90% 12,05 12,50 12,25 12,05 12,30 821 170.625.700
17/2/2016 12,69 12,41 -2,90% 12,38 12,69 12,53 12,38 12,41 3.007 770.141.900
16/2/2016 12,29 12,78 +5,19% 12,05 12,78 12,31 12,44 12,78 538 122.925.000
15/2/2016 12,03 12,15 +1,25% 12,03 12,32 12,20 12,15 12,30 557 106.829.600
12/2/2016 12,76 12,00 -5,51% 11,94 12,79 12,16 12,00 12,15 1.137 452.937.300
11/2/2016 12,70 12,70 -0,08% 12,36 12,93 12,64 12,70 12,75 661 122.234.300
10/2/2016 12,99 12,71 -2,16% 12,60 13,06 12,81 12,71 12,80 561 142.120.300
5/2/2016 13,30 12,99 -1,22% 12,87 13,44 13,05 12,99 13,00 746 285.567.000
4/2/2016 13,15 13,15 -1,13% 12,87 13,40 13,09 13,04 13,15 958 371.349.800
3/2/2016 13,39 13,30 +0,68% 12,75 13,39 13,06 12,93 13,36 836 202.170.200
2/2/2016 13,20 13,21 -2,15% 12,82 13,21 12,99 13,21 13,25 1.079 235.896.000
1/2/2016 12,46 13,50 +9,05% 12,07 13,50 12,80 12,90 13,50 827 226.696.800
29/1/2016 11,49 12,38 +7,84% 11,23 12,38 11,99 12,37 12,38 1.514 356.154.100
28/1/2016 11,09 11,48 +2,14% 11,03 11,48 11,16 11,19 11,48 861 157.643.900
27/1/2016 10,74 11,24 +4,46% 10,70 11,46 11,11 11,01 11,24 1.156 213.849.900
26/1/2016 10,87 10,76 -3,50% 10,76 11,02 10,83 10,76 10,80 934 156.964.100
22/1/2016 10,92 11,15 +3,05% 10,64 11,21 11,08 11,13 11,15 558 225.513.700
21/1/2016 11,00 10,82 -1,55% 10,56 11,00 10,72 10,67 10,82 595 155.455.000
20/1/2016 11,10 10,99 -0,81% 10,80 11,29 10,98 10,80 10,99 627 170.368.000
19/1/2016 11,33 11,08 -1,95% 11,04 11,46 11,22 11,08 11,17 435 63.057.800
18/1/2016 11,40 11,30 -1,40% 11,05 11,61 11,25 11,30 11,36 616 152.664.900
15/1/2016 11,75 11,46 -2,47% 11,32 11,85 11,60 11,46 11,69 749 118.624.900
14/1/2016 11,95 11,75 0,00% 11,70 11,95 11,75 11,59 11,78 442 79.015.200
13/1/2016 11,78 11,75 0,00% 11,58 11,95 11,77 11,75 11,95 935 149.090.600
12/1/2016 11,76 11,75 0,00% 11,70 12,19 11,83 11,75 11,85 574 124.594.100
11/1/2016 11,89 11,75 -0,09% 11,69 12,20 11,81 11,57 11,77 917 256.993.600
8/1/2016 12,20 11,76 -3,61% 11,76 12,65 12,23 11,76 11,89 849 155.239.800
7/1/2016 12,32 12,20 -1,13% 12,02 12,39 12,24 12,20 12,39 916 157.010.400
6/1/2016 11,76 12,34 +3,35% 11,74 12,38 11,93 12,00 12,35 1.264 209.366.600
5/1/2016 12,37 11,94 -1,73% 11,75 12,37 12,03 11,92 11,94 1.303 251.803.000
4/1/2016 13,00 12,15 -7,60% 12,15 13,00 12,44 12,15 12,35 738 174.608.000
30/12/2015 12,49 13,15 +5,20% 12,10 13,29 12,72 13,10 13,15 845 384.254.700
29/12/2015 12,26 12,50 0,00% 12,15 12,65 12,38 12,21 12,50 963 203.415.500
28/12/2015 11,55 12,50 +7,94% 11,53 12,50 11,95 12,22 12,50 1.106 255.679.300
23/12/2015 11,72 11,58 +0,87% 11,41 12,01 11,70 11,57 11,80 782 168.062.700
22/12/2015 11,50 11,48 +1,15% 11,13 11,59 11,39 11,37 11,48 1.360 232.356.200
21/12/2015 11,50 11,35 -0,44% 11,26 11,67 11,38 11,30 11,36 807 174.413.700
18/12/2015 12,12 11,40 -5,47% 11,28 12,12 11,60 11,38 11,47 1.112 261.136.500
17/12/2015 12,15 12,06 -0,33% 12,00 12,40 12,20 12,06 12,16 731 122.613.500
16/12/2015 12,34 12,10 -3,97% 11,92 12,64 12,15 12,00 12,15 1.462 296.570.100
15/12/2015 12,86 12,60 -1,95% 12,35 13,01 12,58 12,60 12,61 742 180.925.000
14/12/2015 13,01 12,85 -1,15% 12,85 13,15 13,00 12,85 12,95 565 95.953.900
11/12/2015 13,25 13,00 -1,44% 13,00 13,25 13,13 13,00 13,18 580 93.657.000
10/12/2015 13,30 13,19 -0,83% 13,16 13,42 13,30 13,19 13,42 844 146.742.200
9/12/2015 13,37 13,30 +0,45% 13,17 13,37 13,26 13,15 13,30 603 115.661.400
8/12/2015 13,57 13,24 -2,36% 13,02 13,58 13,22 13,06 13,38 793 151.957.500
7/12/2015 13,95 13,56 -1,88% 13,49 14,05 13,66 13,56 13,61 787 151.289.700
4/12/2015 14,25 13,82 -1,14% 13,46 14,25 13,74 13,80 13,83 580 136.102.100
3/12/2015 14,28 13,98 -0,07% 13,85 14,30 13,98 13,98 14,00 526 116.243.500
2/12/2015 13,91 13,99 +0,65% 13,87 14,20 14,01 13,93 13,99 507 106.537.200
1/12/2015 14,18 13,90 -1,91% 13,90 14,34 14,09 13,90 14,10 612 115.422.900
30/11/2015 14,31 14,17 -0,91% 14,06 14,50 14,30 14,12 14,24 767 233.032.400
27/11/2015 14,50 14,30 -3,18% 14,30 14,74 14,41 14,30 14,50 703 161.490.600
26/11/2015 14,16 14,77 +5,12% 13,94 14,77 14,11 14,23 14,77 596 153.038.000
25/11/2015 14,60 14,05 -3,96% 14,05 14,71 14,31 14,05 14,20 1.089 311.656.000
24/11/2015 14,46 14,63 +1,60% 14,41 14,63 14,53 14,45 14,63 1.569 308.937.900
23/11/2015 14,75 14,40 -1,71% 14,40 14,75 14,51 14,40 14,53 453 156.738.000
19/11/2015 14,55 14,65 +0,69% 14,43 14,75 14,55 14,48 14,65 961 296.844.500
18/11/2015 14,68 14,55 -1,02% 14,47 14,96 14,65 14,46 14,55 566 166.430.200
17/11/2015 14,49 14,70 +1,59% 14,49 14,81 14,70 14,69 14,70 982 266.558.000
16/11/2015 14,94 14,47 -2,89% 14,47 14,94 14,60 14,45 14,47 949 249.001.800
13/11/2015 14,96 14,90 -0,67% 14,66 15,07 14,88 14,80 14,92 1.101 288.637.800
12/11/2015 15,42 15,00 -2,22% 14,62 15,43 15,01 14,84 15,00 819 250.328.000
11/11/2015 15,49 15,34 -0,07% 15,30 15,64 15,39 15,30 15,40 479 124.563.000
10/11/2015 15,47 15,35 -0,13% 15,15 15,47 15,32 15,29 15,35 879 165.488.600
9/11/2015 15,39 15,37 -0,07% 14,87 15,50 15,23 15,37 15,40 918 202.629.900
6/11/2015 15,65 15,38 -0,45% 15,13 15,65 15,38 15,03 15,38 629 216.533.100
5/11/2015 15,50 15,45 0,00% 15,25 15,64 15,37 15,45 15,47 1.383 1.238.470.300
4/11/2015 15,37 15,45 +0,65% 15,31 15,54 15,42 15,38 15,45 841 347.891.800
3/11/2015 15,70 15,35 -3,15% 14,87 15,84 15,34 15,25 15,35 1.766 1.834.870.500
30/10/2015 15,27 15,85 +3,80% 15,23 15,90 15,71 15,61 15,85 682 192.848.300
29/10/2015 15,84 15,27 -3,90% 15,27 15,89 15,60 15,27 15,79 770 217.331.700
28/10/2015 15,84 15,89 -0,56% 15,55 15,89 15,76 15,77 15,89 797 244.949.300
27/10/2015 15,49 15,98 +2,50% 15,33 15,98 15,59 15,45 15,98 770 147.261.100
26/10/2015 15,05 15,59 +4,63% 14,90 15,59 15,18 15,30 15,59 512 159.610.300
23/10/2015 15,00 14,90 -0,67% 14,73 15,27 15,04 14,90 15,25 795 288.614.900
22/10/2015 14,97 15,00 +1,42% 14,64 15,20 14,95 14,93 15,10 806 236.626.100
21/10/2015 14,55 14,79 +1,30% 14,49 14,95 14,61 14,57 14,79 1.206 215.416.000
20/10/2015 15,00 14,60 -2,86% 14,50 15,08 14,59 14,51 14,68 1.112 334.872.400
19/10/2015 15,29 15,03 -1,83% 14,76 15,49 15,12 15,00 15,03 977 237.273.700
16/10/2015 16,30 15,31 -6,93% 15,31 16,35 15,49 15,31 15,50 1.143 702.570.000
15/10/2015 15,90 16,45 +3,92% 15,24 16,45 15,80 16,20 16,45 1.441 346.103.100
14/10/2015 15,52 15,83 +2,00% 15,46 16,00 15,84 15,65 15,83 807 188.823.400
13/10/2015 16,38 15,52 -3,18% 15,52 16,38 15,85 15,52 15,57 825 195.830.400
9/10/2015 16,27 16,03 0,00% 15,83 16,38 16,08 16,03 16,23 1.073 248.436.100
8/10/2015 16,12 16,03 0,00% 15,66 16,40 16,01 16,02 16,40 1.017 252.607.000
7/10/2015 15,50 16,03 +3,42% 15,50 16,43 16,03 16,03 16,21 1.138 271.590.800
6/10/2015 15,49 15,50 0,00% 15,16 15,50 15,24 15,28 15,50 1.134 223.444.700
5/10/2015 15,37 15,50 +0,98% 15,00 15,70 15,41 15,16 15,51 980 185.292.600
2/10/2015 14,80 15,35 +3,93% 14,53 15,39 14,86 15,35 15,47 1.170 302.142.800
1/10/2015 14,98 14,77 -0,87% 14,65 15,28 14,98 14,75 14,98 857 160.188.900
30/9/2015 14,62 14,90 +4,20% 14,50 14,90 14,67 14,90 14,99 680 122.794.400
29/9/2015 14,32 14,30 +1,20% 14,26 14,48 14,36 14,30 14,49 476 78.129.400
28/9/2015 14,26 14,13 -0,84% 14,13 14,48 14,27 14,13 14,20 588 128.722.500
25/9/2015 14,33 14,25 0,00% 14,15 14,73 14,34 14,17 14,50 943 231.788.300
24/9/2015 14,60 14,25 -2,40% 14,16 14,81 14,40 14,15 14,50 911 318.577.200
23/9/2015 14,66 14,60 0,00% 14,40 15,09 14,68 14,51 15,16 1.839 349.743.400
22/9/2015 14,99 14,60 -2,67% 14,51 14,99 14,68 14,57 14,80 846 201.586.000
21/9/2015 15,48 15,00 -3,72% 14,95 15,48 15,12 14,93 15,12 1.043 224.177.100
18/9/2015 15,09 15,58 +2,57% 14,78 15,58 15,32 15,36 15,58 1.028 396.239.800
17/9/2015 14,84 15,19 +2,98% 14,69 15,49 14,93 15,05 15,19 957 192.085.500
16/9/2015 14,98 14,75 -1,27% 14,66 15,39 14,89 14,61 14,75 567 226.055.000
15/9/2015 14,23 14,94 +5,58% 14,15 14,94 14,64 14,91 14,94 717 166.638.300
14/9/2015 14,39 14,15 +0,14% 14,15 14,56 14,26 14,15 14,50 819 292.503.300
11/9/2015 14,89 14,13 -5,23% 14,13 14,89 14,35 14,13 14,17 751 218.409.000
10/9/2015 14,18 14,91 +4,56% 14,13 14,91 14,28 14,13 14,91 594 144.974.200

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