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

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

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

Tempo Gráfico: Todos

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
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
9/9/2015 14,57 14,26 -1,52% 14,26 14,64 14,42 14,20 14,27 692 155.767.400
8/9/2015 14,30 14,48 +2,48% 14,14 14,48 14,29 14,15 14,48 355 156.520.300
4/9/2015 14,27 14,13 -0,35% 14,05 14,40 14,24 14,13 14,26 912 200.266.800
3/9/2015 14,13 14,18 +0,35% 14,13 14,36 14,21 14,18 14,22 540 141.742.000
2/9/2015 14,60 14,13 -2,21% 14,13 14,60 14,15 14,13 14,24 854 284.139.500
1/9/2015 14,55 14,45 -1,10% 14,32 14,72 14,49 14,33 14,45 909 346.622.100
31/8/2015 14,30 14,61 +1,11% 14,00 14,61 14,27 14,50 14,61 664 216.775.100
28/8/2015 14,86 14,45 -1,03% 14,14 14,86 14,34 14,30 14,45 627 125.651.700
27/8/2015 14,69 14,60 +0,62% 14,26 14,83 14,49 14,40 14,60 1.085 279.467.800
26/8/2015 14,22 14,51 +2,91% 14,10 14,51 14,20 14,18 14,51 603 171.792.600
25/8/2015 14,07 14,10 +0,79% 13,86 14,40 14,08 14,10 14,25 916 330.363.900
24/8/2015 13,40 13,99 +1,75% 12,85 14,10 13,85 13,90 14,00 1.345 697.431.200
21/8/2015 14,32 13,75 -3,91% 13,75 14,55 14,24 13,75 14,14 1.116 476.426.700
20/8/2015 14,47 14,31 -1,17% 14,31 14,94 14,57 14,30 14,72 763 363.942.100
19/8/2015 14,91 14,48 -2,49% 14,40 14,96 14,68 14,47 14,48 824 282.640.700
18/8/2015 15,55 14,85 -4,32% 14,85 15,75 15,25 14,85 14,96 1.035 384.796.900
17/8/2015 15,84 15,52 -1,15% 15,45 15,84 15,51 15,52 15,70 586 351.959.900
14/8/2015 15,70 15,70 0,00% 15,42 15,94 15,67 15,56 15,80 464 191.869.100
13/8/2015 15,81 15,70 -1,57% 15,40 15,90 15,63 15,63 15,87 629 259.756.300
12/8/2015 16,10 15,95 -1,42% 15,81 16,42 16,02 15,88 16,01 447 110.112.600
11/8/2015 15,67 16,18 +3,72% 15,63 16,19 16,03 16,06 16,20 670 167.084.700
10/8/2015 15,85 15,60 -2,01% 15,60 16,05 15,79 15,60 15,84 482 148.513.400
7/8/2015 16,30 15,92 -2,33% 15,77 16,30 15,88 15,77 15,92 594 165.336.900
6/8/2015 16,24 16,30 +0,18% 16,04 16,41 16,33 16,30 16,40 779 274.198.200
5/8/2015 16,15 16,27 +1,31% 15,70 16,38 16,18 16,27 16,30 1.117 267.008.500
4/8/2015 16,59 16,06 -2,67% 16,06 16,80 16,34 16,06 16,29 657 169.015.800
3/8/2015 16,34 16,50 +0,30% 16,16 16,59 16,41 16,18 16,51 678 189.099.900
31/7/2015 16,36 16,45 +0,92% 16,15 16,61 16,43 16,20 16,45 1.001 446.255.900
30/7/2015 16,14 16,30 +1,24% 16,07 16,34 16,20 16,26 16,37 478 129.672.700
29/7/2015 15,68 16,10 +2,94% 15,65 16,10 15,86 16,00 16,10 906 244.388.300
28/7/2015 15,90 15,64 -1,57% 15,64 16,42 16,07 15,64 15,90 872 309.197.800
27/7/2015 15,90 15,89 -0,13% 15,86 16,24 15,99 15,87 16,08 624 192.443.300
24/7/2015 16,01 15,91 -1,79% 15,74 16,11 15,89 15,90 16,00 1.021 212.854.200
23/7/2015 16,59 16,20 -1,88% 16,20 16,62 16,40 16,20 16,48 479 118.958.300
22/7/2015 16,66 16,51 -0,90% 16,50 16,82 16,60 16,51 16,59 509 136.517.900
21/7/2015 17,00 16,66 -2,00% 16,65 17,03 16,85 16,66 16,73 561 198.676.200
20/7/2015 16,55 17,00 +2,97% 16,51 17,00 16,84 16,88 17,00 656 252.912.300
17/7/2015 17,10 16,51 -3,45% 16,51 17,10 16,77 16,51 16,65 434 118.401.100
16/7/2015 16,78 17,10 +2,58% 16,78 17,10 16,93 16,84 17,10 455 154.750.100
15/7/2015 16,65 16,67 +0,18% 16,64 16,88 16,73 16,67 16,75 609 155.000.700
14/7/2015 16,90 16,64 -1,94% 16,64 17,00 16,87 16,64 16,90 659 230.181.200
13/7/2015 16,63 16,97 +2,23% 16,63 16,98 16,87 16,78 16,97 584 180.207.500
10/7/2015 16,90 16,60 0,00% 16,60 16,95 16,79 16,60 16,74 531 120.431.900
8/7/2015 16,84 16,60 -1,37% 16,60 16,92 16,75 16,60 16,78 408 97.027.400
7/7/2015 17,05 16,83 -1,29% 16,83 17,17 16,99 16,83 17,00 826 235.881.400
6/7/2015 16,73 17,05 +2,10% 16,71 17,05 16,90 16,97 17,10 606 141.663.600
3/7/2015 16,78 16,70 -0,36% 16,58 17,03 16,89 16,70 16,87 536 221.627.800
2/7/2015 17,09 16,76 -2,39% 16,72 17,14 16,90 16,76 16,88 872 237.529.900
1/7/2015 16,63 17,17 +3,25% 16,58 17,17 16,89 17,07 17,17 731 232.610.000
30/6/2015 16,48 16,63 +0,91% 16,15 16,69 16,39 16,40 16,63 776 313.554.000
29/6/2015 16,72 16,48 -1,79% 16,31 16,72 16,55 16,36 16,48 777 187.183.600
26/6/2015 16,40 16,78 +2,94% 16,28 16,78 16,57 16,54 16,78 742 197.058.300
25/6/2015 16,20 16,30 +0,62% 16,12 16,60 16,34 16,30 16,40 882 237.886.800
24/6/2015 16,26 16,20 -0,49% 16,15 16,26 16,19 16,20 16,28 728 204.420.500
23/6/2015 16,02 16,28 +1,75% 16,01 16,28 16,16 16,16 16,28 667 401.797.000
22/6/2015 16,30 16,00 -1,72% 16,00 16,35 16,11 16,00 16,06 803 187.736.000
19/6/2015 16,24 16,28 +0,49% 16,11 16,32 16,22 16,12 16,28 1.129 273.270.700
18/6/2015 16,31 16,20 -0,49% 16,05 16,43 16,24 16,20 16,24 1.281 357.461.600
17/6/2015 16,25 16,28 +0,62% 16,20 16,42 16,27 16,25 16,28 1.207 262.585.200
16/6/2015 16,45 16,18 -1,64% 16,15 16,49 16,23 16,18 16,25 1.087 266.511.300
15/6/2015 16,49 16,45 -0,12% 16,24 16,60 16,48 16,40 16,45 680 155.471.600
12/6/2015 16,97 16,47 -2,60% 16,47 16,97 16,64 16,47 16,60 974 220.431.400
11/6/2015 17,01 16,91 -0,24% 16,85 17,01 16,90 16,89 16,92 1.201 496.466.300
10/6/2015 16,98 16,95 +1,19% 16,75 17,02 16,91 16,83 16,95 902 441.383.800
9/6/2015 16,68 16,75 +1,21% 16,56 17,04 16,79 16,67 16,75 1.640 524.195.200
8/6/2015 16,99 16,55 -1,78% 16,45 17,02 16,66 16,51 16,60 910 364.937.200
5/6/2015 17,00 16,85 -0,88% 16,85 17,03 16,93 16,81 16,85 615 161.513.700
3/6/2015 17,04 17,00 +0,29% 16,77 17,09 16,91 16,81 17,00 906 269.246.700
2/6/2015 17,16 16,95 -0,53% 16,75 17,30 16,96 16,94 16,95 1.948 709.889.100
1/6/2015 17,60 17,04 -2,18% 17,00 17,79 17,43 17,04 17,24 1.539 495.559.100
29/5/2015 18,10 17,42 -3,22% 17,42 18,25 17,85 17,42 17,55 1.386 664.326.300
28/5/2015 18,19 18,00 -1,15% 17,87 18,22 17,98 17,98 18,05 678 193.205.300
27/5/2015 18,10 18,21 +0,72% 17,78 18,21 17,98 17,88 18,21 1.137 446.931.900
26/5/2015 18,09 18,08 -0,11% 17,76 18,10 17,89 18,01 18,08 849 200.230.100
25/5/2015 18,00 18,10 +0,39% 17,79 18,13 17,92 17,86 18,10 769 266.836.700
22/5/2015 18,10 18,03 +0,39% 17,71 18,10 17,95 18,03 18,09 1.221 302.378.400
21/5/2015 17,42 17,96 +2,92% 17,42 18,05 17,86 17,82 17,96 1.109 369.770.000
20/5/2015 17,70 17,45 -0,46% 17,45 17,87 17,62 17,45 17,63 1.039 270.787.600
19/5/2015 17,59 17,53 -0,28% 17,44 17,84 17,61 17,53 17,72 1.016 216.784.300
18/5/2015 17,48 17,58 +1,62% 17,35 17,92 17,57 17,45 17,59 1.674 429.849.100
15/5/2015 17,56 17,30 -2,48% 17,30 18,00 17,58 17,27 17,30 1.444 515.456.500
14/5/2015 17,64 17,74 +1,84% 17,50 17,85 17,68 17,74 17,79 815 300.312.200
13/5/2015 17,89 17,42 -1,53% 17,41 17,89 17,57 17,42 17,77 1.633 410.922.300
12/5/2015 17,88 17,69 -0,67% 17,53 17,91 17,66 17,59 17,69 892 264.600.900
11/5/2015 17,91 17,81 0,00% 17,81 18,09 17,87 17,81 17,85 923 397.920.500
8/5/2015 18,19 17,81 -1,06% 17,75 18,20 17,85 17,81 17,87 762 230.815.400
7/5/2015 18,13 18,00 -0,28% 17,70 18,17 17,92 18,00 18,02 650 228.039.900
6/5/2015 17,89 18,05 +1,23% 17,62 18,05 17,90 17,88 18,05 997 329.549.200
5/5/2015 18,38 17,83 -3,10% 17,67 18,38 17,93 17,83 17,92 1.846 496.526.500
4/5/2015 18,48 18,40 -0,49% 18,17 18,50 18,32 18,20 18,40 1.019 433.466.200
30/4/2015 18,07 18,49 +2,72% 17,88 18,49 18,18 17,88 18,49 567 311.093.400
29/4/2015 18,45 18,00 -2,96% 18,00 18,55 18,16 18,00 18,19 664 223.919.500
28/4/2015 18,17 18,55 +2,04% 17,84 18,55 18,04 18,26 18,55 839 274.066.600
27/4/2015 18,35 18,18 +0,33% 17,82 18,35 18,07 17,95 18,18 818 223.743.800
24/4/2015 18,48 18,12 -1,95% 18,12 18,48 18,25 18,12 18,24 608 196.776.600
23/4/2015 18,01 18,48 +2,55% 17,93 18,48 18,26 18,00 18,48 842 331.861.000
22/4/2015 18,69 18,02 -3,94% 18,02 18,74 18,37 18,02 18,20 980 398.559.700
20/4/2015 18,70 18,76 +0,27% 18,26 18,89 18,58 18,40 18,76 768 319.417.000
17/4/2015 18,29 18,71 +1,96% 17,80 18,71 18,40 18,35 18,71 937 340.557.500
16/4/2015 19,20 18,35 -10,49% 18,30 19,20 18,58 18,35 18,45 1.230 690.054.500
15/4/2015 20,56 20,50 0,00% 20,43 20,75 20,54 20,50 20,68 1.118 624.869.100
14/4/2015 20,35 20,50 +1,49% 20,20 20,79 20,43 20,30 20,50 1.109 588.596.700
13/4/2015 19,81 20,20 +2,07% 19,81 20,25 20,08 20,20 20,24 1.009 454.025.000
10/4/2015 19,71 19,79 +0,46% 19,65 20,24 19,88 19,77 20,10 1.092 512.875.300
9/4/2015 19,34 19,70 +2,07% 19,34 19,77 19,62 19,70 19,76 865 387.595.400
8/4/2015 19,71 19,30 -2,23% 19,30 19,80 19,55 19,30 19,64 899 429.670.000
7/4/2015 19,66 19,74 +0,97% 19,33 19,83 19,64 19,61 19,74 1.047 420.226.400
6/4/2015 19,68 19,55 -0,76% 19,38 19,90 19,67 19,55 19,70 1.056 576.129.600
2/4/2015 19,70 19,70 0,00% 19,37 19,73 19,52 19,41 19,83 839 420.905.300
1/4/2015 19,30 19,70 +2,07% 19,00 20,20 19,32 19,48 19,70 1.387 705.229.400
31/3/2015 18,67 19,30 +3,43% 18,60 19,30 18,94 19,30 19,32 1.075 412.858.300
30/3/2015 18,52 18,66 +0,76% 18,52 19,05 18,81 18,65 18,83 621 293.517.900
27/3/2015 18,90 18,52 -1,91% 18,50 18,96 18,68 18,52 18,94 576 168.006.200
26/3/2015 19,05 18,88 -1,26% 18,41 19,05 18,73 18,50 18,88 682 264.692.100
25/3/2015 18,72 19,12 +1,86% 18,51 19,15 18,83 19,04 19,12 854 435.562.800
24/3/2015 18,12 18,77 +3,99% 17,95 18,77 18,28 18,70 18,77 1.781 775.859.800
23/3/2015 18,60 18,05 -1,42% 17,71 18,70 18,29 18,05 18,10 1.459 530.807.400
20/3/2015 18,23 18,31 +0,77% 18,23 18,59 18,43 18,31 18,60 1.761 639.529.800
19/3/2015 18,58 18,17 -2,26% 18,10 18,84 18,38 18,17 18,33 990 449.970.000
18/3/2015 18,80 18,59 -1,95% 18,59 18,99 18,75 18,59 18,89 637 233.521.700
17/3/2015 18,04 18,96 +5,10% 18,04 18,96 18,64 18,54 18,96 786 383.243.700
16/3/2015 18,31 18,04 -3,27% 18,04 18,60 18,27 18,04 18,09 646 202.257.700
13/3/2015 18,12 18,65 +2,92% 17,92 18,80 18,43 18,25 18,65 1.184 445.249.600
12/3/2015 17,59 18,12 +4,08% 17,45 18,12 17,74 17,92 18,12 807 245.606.300
11/3/2015 17,50 17,41 -0,51% 17,20 17,79 17,59 17,41 17,59 1.648 411.008.700
10/3/2015 17,68 17,50 -1,02% 17,50 17,75 17,61 17,50 17,63 679 169.277.800
9/3/2015 17,86 17,68 -1,50% 17,61 18,20 17,96 17,65 17,81 1.112 348.682.900
6/3/2015 17,99 17,95 +0,79% 17,91 18,42 18,16 17,95 18,28 782 243.034.400
5/3/2015 18,29 17,81 -2,25% 17,81 18,53 18,34 17,81 18,42 827 299.467.500
4/3/2015 18,53 18,22 -1,94% 18,22 18,81 18,62 18,22 18,29 754 198.324.200
3/3/2015 18,61 18,58 -0,38% 18,54 18,85 18,68 18,55 18,80 738 240.232.200
2/3/2015 18,27 18,65 +1,91% 18,25 18,87 18,61 18,55 18,65 963 326.798.200
27/2/2015 17,90 18,30 +2,58% 17,58 18,30 17,99 18,30 18,31 1.378 411.564.900
26/2/2015 18,11 17,84 -1,44% 17,84 18,22 18,02 17,84 18,09 803 231.020.100
25/2/2015 18,07 18,10 +0,28% 18,00 18,36 18,11 17,96 18,28 1.238 527.642.400
24/2/2015 18,14 18,05 -0,28% 17,93 18,26 18,07 18,05 18,08 897 285.825.000
23/2/2015 18,37 18,10 -1,47% 17,90 18,44 18,09 17,98 18,10 707 1.141.120.400
20/2/2015 18,70 18,37 -0,97% 18,22 18,73 18,34 18,30 18,37 695 272.951.500
19/2/2015 18,20 18,55 +1,98% 18,20 18,70 18,50 18,43 18,55 565 160.639.200
18/2/2015 18,20 18,19 +0,17% 18,01 18,75 18,26 18,06 18,19 538 180.257.200
13/2/2015 18,36 18,16 -0,49% 18,16 18,65 18,33 18,16 18,35 477 126.165.000
12/2/2015 18,34 18,25 -0,27% 18,10 18,63 18,33 18,25 18,36 713 159.162.800
11/2/2015 18,48 18,30 -0,97% 17,82 18,50 18,25 18,00 18,30 505 166.471.500
10/2/2015 18,15 18,48 +1,99% 18,14 18,55 18,46 18,41 18,48 512 123.725.500
9/2/2015 18,69 18,12 -2,53% 18,07 18,69 18,31 18,12 18,34 730 206.825.800
6/2/2015 18,90 18,59 -1,64% 18,54 18,96 18,70 18,59 18,78 652 162.960.800
5/2/2015 18,68 18,90 +1,45% 18,60 19,18 18,91 18,81 18,90 854 267.522.100
4/2/2015 19,10 18,63 -2,97% 18,63 19,34 18,99 18,58 18,63 1.047 268.806.100
3/2/2015 18,68 19,20 +2,95% 18,65 19,20 19,04 18,95 19,21 568 242.106.200
2/2/2015 19,24 18,65 -1,84% 18,65 19,28 18,97 18,65 18,73 764 286.924.400
30/1/2015 18,97 19,00 +0,26% 18,55 19,17 18,93 19,00 19,06 715 302.918.600
29/1/2015 18,90 18,95 +0,80% 18,57 19,00 18,83 18,90 18,95 540 164.455.200
28/1/2015 18,27 18,80 +2,23% 18,18 18,83 18,57 18,71 18,80 901 221.364.000
27/1/2015 18,19 18,39 +1,16% 17,90 18,39 18,15 18,00 18,39 790 161.235.000
26/1/2015 18,30 18,18 -0,60% 18,01 18,30 18,17 18,10 18,18 1.005 259.179.200
23/1/2015 17,88 18,29 +2,70% 17,51 18,29 17,80 17,65 18,29 472 123.951.800
22/1/2015 18,29 17,81 -2,41% 17,80 18,39 18,13 17,81 17,82 621 159.421.800
21/1/2015 17,98 18,25 +1,50% 17,90 18,25 18,11 18,08 18,25 617 205.193.300
20/1/2015 17,80 17,98 +1,01% 17,52 18,20 17,77 17,98 18,00 1.226 282.782.200
19/1/2015 17,54 17,80 +1,71% 17,50 18,18 17,76 17,69 17,80 604 151.864.800
16/1/2015 17,87 17,50 -1,69% 17,06 17,97 17,61 17,50 17,96 958 293.914.000
15/1/2015 18,00 17,80 -0,28% 17,35 18,21 17,94 17,80 18,00 916 369.861.600
14/1/2015 18,18 17,85 -0,83% 17,70 18,20 17,96 17,85 17,88 839 269.607.100
13/1/2015 17,90 18,00 +0,56% 17,60 18,16 17,86 17,90 18,00 926 350.331.000
12/1/2015 17,15 17,90 +4,92% 17,05 17,90 17,59 17,70 17,90 872 259.161.800
9/1/2015 17,94 17,06 -4,91% 17,06 17,94 17,39 17,01 17,20 774 297.794.800
8/1/2015 17,68 17,94 +1,59% 17,31 18,04 17,82 17,60 17,94 532 161.478.100
7/1/2015 17,24 17,66 +3,21% 16,88 18,00 17,70 17,66 17,91 683 274.273.400
6/1/2015 16,81 17,11 +2,21% 16,56 17,38 16,95 16,96 17,11 1.369 334.112.300
5/1/2015 17,78 16,74 -4,34% 16,74 17,82 17,15 16,74 17,00 792 248.910.500
2/1/2015 17,94 17,50 -0,79% 17,50 18,49 17,83 17,50 18,00 386 163.225.100
30/12/2014 17,45 17,64 +1,97% 17,10 18,30 17,86 17,64 17,65 583 344.532.800
29/12/2014 16,50 17,30 +5,36% 16,50 17,49 17,17 17,25 17,30 783 350.080.100
26/12/2014 16,54 16,42 -0,18% 16,40 17,29 16,62 16,42 16,72 495 233.900.000
23/12/2014 16,92 16,45 -3,24% 16,39 17,13 16,66 16,42 16,50 1.193 484.987.700
22/12/2014 17,15 17,00 -0,29% 17,00 17,37 17,15 17,00 17,01 778 197.411.200
19/12/2014 17,50 17,05 -2,68% 17,05 17,93 17,35 17,05 17,88 651 257.448.500
18/12/2014 17,63 17,52 0,00% 17,16 17,94 17,61 17,44 17,95 1.028 243.427.300
17/12/2014 17,71 17,52 -1,02% 17,43 18,10 17,69 17,50 17,52 866 196.812.600
16/12/2014 18,92 17,70 -6,84% 17,28 18,96 17,86 17,67 17,70 1.368 575.219.800
15/12/2014 19,10 19,00 -0,78% 18,00 19,39 19,10 19,00 19,02 619 286.708.300
12/12/2014 19,20 19,15 -0,21% 19,00 19,44 19,20 19,15 19,19 658 209.482.900
11/12/2014 19,38 19,19 -0,31% 19,16 19,46 19,29 19,19 19,38 806 194.639.400
10/12/2014 19,18 19,25 +0,52% 19,15 19,34 19,26 19,25 19,27 479 189.746.400
9/12/2014 19,07 19,15 +0,37% 18,90 19,22 19,09 19,12 19,15 689 210.470.300
8/12/2014 19,11 19,08 +0,26% 18,95 19,19 19,09 19,08 19,20 700 189.198.600
5/12/2014 19,30 19,03 -0,63% 18,92 19,38 19,11 19,03 19,25 622 171.067.700
4/12/2014 19,28 19,15 +0,26% 18,97 19,36 19,11 19,15 19,40 497 127.522.700
3/12/2014 19,19 19,10 +0,05% 19,08 19,47 19,15 19,09 19,10 482 163.046.000
2/12/2014 19,24 19,09 +0,21% 18,94 19,24 19,08 19,05 19,09 540 148.851.700
1/12/2014 19,08 19,05 -0,26% 18,75 19,10 18,98 18,75 19,05 820 204.062.800
28/11/2014 19,00 19,10 0,00% 18,75 19,16 19,06 18,70 19,10 348 169.848.100
27/11/2014 18,65 19,10 +2,41% 18,55 19,17 18,94 18,94 19,10 700 329.007.000
26/11/2014 18,74 18,65 +0,48% 18,34 19,11 18,79 18,65 19,06 705 205.281.100
25/11/2014 18,80 18,56 -1,38% 18,40 19,12 18,66 18,56 18,95 653 215.427.800
24/11/2014 19,20 18,82 -2,03% 18,82 19,63 19,15 18,82 19,13 1.068 312.178.300
21/11/2014 18,62 19,21 +3,11% 18,54 19,23 18,91 19,00 19,21 1.370 575.351.900
19/11/2014 18,43 18,63 +1,80% 18,08 18,90 18,50 18,51 18,63 1.760 689.032.000
18/11/2014 17,90 18,30 +2,81% 17,63 18,30 17,99 18,08 18,31 1.256 292.957.300
17/11/2014 18,22 17,80 -1,77% 17,80 18,23 18,05 17,80 18,16 800 189.966.200
14/11/2014 18,40 18,12 -1,52% 17,97 18,45 18,18 18,12 18,30 692 182.943.500
13/11/2014 18,24 18,40 +1,43% 18,10 18,50 18,38 18,40 18,51 899 234.606.200
12/11/2014 18,23 18,14 -1,95% 18,07 18,63 18,25 18,14 18,34 878 221.952.200
11/11/2014 18,01 18,50 +2,78% 17,74 18,58 18,33 18,40 18,50 696 173.971.200
10/11/2014 18,10 18,00 -0,33% 17,67 18,62 18,42 18,00 18,41 603 355.516.400
7/11/2014 18,14 18,06 -0,44% 17,78 18,14 17,98 17,80 18,06 544 203.727.700
6/11/2014 18,75 18,14 -4,43% 18,14 19,00 18,52 18,14 18,42 1.470 692.211.900
5/11/2014 18,65 18,98 +1,77% 18,26 18,98 18,55 18,45 18,98 797 400.792.400
4/11/2014 18,70 18,65 -0,27% 18,31 18,82 18,57 18,65 18,74 1.235 691.447.200
3/11/2014 18,09 18,70 +2,80% 17,86 18,70 18,32 18,60 18,70 1.596 637.170.400
31/10/2014 17,30 18,19 +5,76% 17,28 18,19 17,89 17,79 18,19 767 344.837.700
30/10/2014 17,88 17,20 -2,77% 17,19 17,88 17,42 17,20 17,50 950 297.631.100
29/10/2014 17,42 17,69 +1,67% 17,24 17,70 17,49 17,46 17,69 627 198.787.900
28/10/2014 16,87 17,40 +4,76% 16,69 17,80 17,30 17,30 17,47 1.038 337.404.300
27/10/2014 16,19 16,61 +1,10% 15,81 16,78 16,20 16,49 16,61 940 499.053.500
24/10/2014 16,67 16,43 -0,42% 16,29 16,98 16,56 16,43 16,80 1.162 366.160.800
23/10/2014 16,60 16,50 -0,60% 16,20 16,74 16,49 16,20 16,50 732 219.607.900
22/10/2014 16,21 16,60 +2,28% 16,21 16,97 16,64 16,46 16,60 887 393.610.000
21/10/2014 17,04 16,23 -4,42% 16,23 17,04 16,68 16,23 16,64 755 402.639.900
20/10/2014 16,79 16,98 +1,07% 16,54 17,19 16,86 16,90 16,98 1.873 775.828.900
17/10/2014 17,01 16,80 +0,60% 16,73 17,39 17,09 16,80 16,84 3.055 1.121.141.600
16/10/2014 16,45 16,70 +1,03% 16,35 17,03 16,64 16,70 17,03 1.606 524.636.800
15/10/2014 17,24 16,53 -4,12% 16,53 17,32 16,91 16,53 16,68 709 243.727.600
14/10/2014 17,40 17,24 -0,46% 17,03 17,49 17,30 17,23 17,48 1.330 332.850.200
13/10/2014 17,17 17,32 +1,46% 17,17 17,83 17,47 17,32 17,69 802 216.820.200
10/10/2014 17,53 17,07 -2,62% 17,07 17,54 17,36 17,07 17,37 1.276 335.133.000
9/10/2014 17,70 17,53 -0,28% 17,35 17,71 17,54 17,34 17,53 767 222.767.900
8/10/2014 17,61 17,58 -0,11% 17,22 17,75 17,53 17,47 17,58 995 559.556.700
7/10/2014 17,29 17,60 +2,15% 17,13 17,67 17,43 17,50 17,60 818 636.198.400
6/10/2014 16,94 17,23 +3,73% 16,38 17,31 17,04 17,14 17,23 1.671 910.450.100
3/10/2014 16,59 16,61 -0,84% 16,23 16,79 16,56 16,51 16,61 1.002 513.434.600
2/10/2014 17,03 16,75 -1,47% 16,61 17,34 16,85 16,75 17,12 2.012 958.481.200
1/10/2014 17,35 17,00 -2,02% 16,63 17,47 17,02 17,00 17,05 1.056 367.423.300
30/9/2014 17,73 17,35 -0,57% 17,20 17,73 17,34 17,30 17,35 726 226.242.800
29/9/2014 18,00 17,45 -4,33% 17,45 18,09 17,60 17,45 17,49 767 328.050.200
26/9/2014 18,39 18,24 +2,01% 17,71 18,49 18,00 18,24 18,38 1.216 611.853.700
25/9/2014 17,59 17,88 +2,76% 17,38 17,97 17,64 17,82 17,88 1.714 678.448.800
24/9/2014 17,47 17,40 +0,35% 17,26 17,70 17,51 17,34 17,40 1.820 587.491.600
23/9/2014 17,92 17,34 -1,31% 17,31 17,92 17,52 17,34 17,45 3.060 758.007.800
22/9/2014 17,89 17,57 -2,23% 17,40 17,98 17,59 17,56 17,57 1.256 393.841.800
19/9/2014 17,80 17,97 +1,24% 17,65 18,22 17,89 17,75 17,97 2.105 1.090.533.900
18/9/2014 17,94 17,75 -0,73% 17,75 18,22 17,99 17,75 17,88 1.805 645.555.600
17/9/2014 18,20 17,88 -0,06% 17,80 18,78 18,53 17,88 17,90 1.138 800.569.000
16/9/2014 17,45 17,89 +2,52% 17,45 18,38 17,95 17,89 18,10 644 280.836.000
15/9/2014 17,79 17,45 -1,19% 17,28 17,80 17,50 17,41 17,46 489 132.018.800
12/9/2014 17,41 17,66 +0,17% 17,25 17,97 17,70 17,50 17,66 776 265.398.800
11/9/2014 17,98 17,63 -1,07% 17,44 17,98 17,59 17,59 17,63 784 398.102.500
10/9/2014 17,98 17,82 -0,11% 17,35 17,98 17,61 17,70 17,82 510 129.102.400
9/9/2014 18,01 17,84 -2,62% 17,72 18,15 17,92 17,72 17,86 545 131.022.700
8/9/2014 18,89 18,32 -2,86% 18,32 19,14 18,90 18,32 18,35 599 728.851.900
5/9/2014 18,80 18,86 +0,53% 18,57 19,57 18,88 18,86 18,95 869 628.328.200
4/9/2014 19,12 18,76 -1,88% 18,67 19,12 18,80 18,76 18,83 563 242.561.100
3/9/2014 18,69 19,12 +2,30% 18,43 19,88 19,02 19,07 19,12 923 448.925.000
2/9/2014 18,31 18,69 +2,69% 18,10 18,79 18,40 18,68 18,69 781 307.228.000
1/9/2014 18,47 18,20 -1,52% 18,16 18,58 18,42 18,20 18,47 938 325.771.400
29/8/2014 18,41 18,48 +0,33% 18,09 18,50 18,38 18,35 18,48 729 577.007.000
28/8/2014 18,32 18,42 +0,11% 18,07 18,42 18,26 18,28 18,42 849 333.767.500
27/8/2014 18,32 18,40 +1,60% 17,88 18,42 18,27 18,33 18,40 568 754.508.600
26/8/2014 17,99 18,11 +1,40% 17,61 18,29 17,99 17,99 18,11 591 613.372.200
25/8/2014 17,85 17,86 +0,51% 17,55 18,02 17,84 17,86 17,94 621 136.845.400
22/8/2014 18,15 17,77 -2,36% 17,57 18,15 17,74 17,69 17,77 1.282 660.563.600
21/8/2014 18,26 18,20 -0,55% 17,93 18,50 18,19 18,16 18,20 631 1.063.835.100
20/8/2014 17,68 18,30 +2,52% 17,63 18,30 18,03 18,12 18,30 866 622.244.400
19/8/2014 17,47 17,85 +2,00% 17,32 17,85 17,63 17,85 17,87 891 520.146.600
18/8/2014 17,17 17,50 +3,00% 16,90 17,50 17,18 17,25 17,54 946 885.529.800
15/8/2014 16,82 16,99 +1,43% 16,75 17,17 17,04 16,94 16,99 548 137.559.800
14/8/2014 16,90 16,75 -0,95% 16,63 16,91 16,74 16,75 16,76 870 541.660.800
13/8/2014 16,99 16,91 +0,24% 16,63 17,15 16,93 16,83 16,91 495 186.456.300
12/8/2014 16,73 16,87 +1,02% 16,56 16,90 16,82 16,82 16,87 400 71.832.600
11/8/2014 16,44 16,70 +1,27% 16,44 16,79 16,59 16,65 16,70 633 359.353.800
8/8/2014 16,53 16,49 -0,24% 16,24 16,68 16,45 16,24 16,49 1.073 1.205.449.500
7/8/2014 16,97 16,53 -1,31% 16,45 16,97 16,55 16,53 16,55 714 189.443.700
6/8/2014 16,48 16,75 +0,66% 16,40 17,05 16,75 16,71 16,75 594 128.379.100
5/8/2014 16,88 16,64 -1,01% 16,56 16,94 16,76 16,64 16,70 792 193.493.200
4/8/2014 16,89 16,81 -0,41% 16,67 16,98 16,79 16,81 16,92 481 107.655.100
1/8/2014 16,85 16,88 +0,18% 16,51 16,97 16,74 16,86 16,88 867 215.349.500
31/7/2014 17,37 16,85 -2,88% 16,62 17,38 17,04 16,70 16,85 932 509.563.300
30/7/2014 17,48 17,35 -0,29% 17,24 17,48 17,35 17,35 17,40 368 450.250.700
29/7/2014 17,24 17,40 +2,11% 16,97 17,43 17,25 17,32 17,40 1.106 575.172.400
28/7/2014 16,92 17,04 +1,13% 16,81 17,12 16,96 16,85 17,04 751 204.267.200
25/7/2014 16,97 16,85 -0,88% 16,85 17,09 16,95 16,85 17,09 570 202.162.800
24/7/2014 17,10 17,00 -0,58% 16,81 17,19 17,03 17,00 17,01 506 125.344.400
23/7/2014 17,01 17,10 0,00% 16,82 17,16 16,97 17,07 17,10 502 107.253.100
22/7/2014 16,93 17,10 +1,24% 16,93 17,21 17,09 17,08 17,10 420 122.026.800
21/7/2014 16,87 16,89 -0,35% 16,80 17,18 17,02 16,89 17,10 611 152.672.900
18/7/2014 17,20 16,95 +0,71% 16,93 17,20 17,06 16,95 17,07 540 152.559.100
17/7/2014 17,23 16,83 -2,04% 16,78 17,27 16,91 16,83 16,94 423 87.114.100
16/7/2014 17,49 17,18 -0,75% 17,10 17,49 17,32 17,18 17,25 546 204.311.000
15/7/2014 17,20 17,31 +0,64% 17,05 17,47 17,34 17,31 17,46 628 246.633.100
14/7/2014 17,68 17,20 -1,77% 17,10 17,68 17,20 17,20 17,33 540 224.356.400
11/7/2014 17,45 17,51 +0,52% 17,40 17,70 17,50 17,50 17,55 724 245.592.500
10/7/2014 17,26 17,42 +1,04% 17,23 17,48 17,37 17,42 17,48 958 235.966.600
8/7/2014 16,76 17,24 +2,86% 16,72 17,37 17,15 17,24 17,38 249 85.932.600
7/7/2014 16,66 16,76 -0,53% 16,54 17,24 16,78 16,68 16,76 581 148.732.100
4/7/2014 16,58 16,85 +1,63% 16,51 16,99 16,69 16,63 16,85 217 43.231.900
3/7/2014 16,82 16,58 -1,31% 16,55 17,39 16,79 16,58 16,73 870 207.465.200
2/7/2014 16,26 16,80 +2,44% 16,24 17,01 16,83 16,80 16,90 1.786 534.821.900
1/7/2014 16,19 16,40 +1,23% 16,00 16,40 16,08 16,40 16,41 639 388.770.400
30/6/2014 16,78 16,20 -3,05% 16,20 16,78 16,35 16,19 16,28 942 301.195.200
27/6/2014 17,34 16,71 -1,71% 16,71 17,35 16,82 16,71 16,81 447 100.926.000
26/6/2014 16,99 17,00 +0,71% 16,88 17,15 16,97 16,99 17,00 1.031 249.082.000
25/6/2014 16,77 16,88 +1,14% 16,50 16,89 16,70 16,77 16,88 665 162.199.000
24/6/2014 16,28 16,69 +2,52% 16,28 16,73 16,61 16,51 16,69 456 113.812.900
23/6/2014 16,73 16,28 -0,85% 16,28 16,73 16,48 16,28 16,51 271 66.594.200
20/6/2014 16,63 16,42 -1,32% 16,42 16,74 16,51 16,42 16,69 605 369.418.200
18/6/2014 16,23 16,64 +3,10% 16,11 16,89 16,35 16,52 16,64 655 343.868.600
17/6/2014 15,96 16,14 +0,81% 15,96 16,22 16,11 16,14 16,16 380 161.798.900
16/6/2014 16,16 16,01 -0,56% 15,85 16,16 15,98 16,01 16,05 1.582 407.330.900
13/6/2014 16,53 16,10 -2,42% 16,10 16,57 16,27 16,04 16,10 983 243.404.300
11/6/2014 16,61 16,50 -0,36% 16,47 16,73 16,55 16,50 16,55 536 124.692.700
10/6/2014 17,06 16,56 -2,59% 16,56 17,06 16,80 16,56 16,73 437 123.009.900
9/6/2014 17,20 17,00 -1,11% 16,82 17,24 16,96 16,91 17,00 578 185.065.100
6/6/2014 17,50 17,19 -1,26% 17,19 17,53 17,32 17,19 17,28 412 95.293.100
5/6/2014 17,10 17,41 +2,11% 16,98 17,47 17,22 17,32 17,41 610 163.644.400
4/6/2014 17,21 17,05 -0,53% 16,91 17,25 17,05 17,05 17,20 393 95.313.100
3/6/2014 17,12 17,14 +0,53% 16,91 17,22 17,06 17,03 17,14 658 173.749.300
2/6/2014 16,95 17,05 +0,29% 16,86 17,26 17,05 16,98 17,05 1.246 405.522.900
30/5/2014 17,50 17,00 -2,30% 17,00 17,79 17,32 16,98 17,00 910 504.027.300
29/5/2014 17,48 17,40 -0,29% 17,21 17,58 17,46 17,29 17,40 481 113.334.600
28/5/2014 17,55 17,45 -0,57% 17,42 17,70 17,53 17,45 17,62 592 193.109.500
27/5/2014 17,81 17,55 -0,62% 17,42 17,81 17,62 17,55 17,60 599 270.496.600
26/5/2014 17,55 17,66 +0,34% 17,50 17,86 17,68 17,66 17,75 405 96.359.000
23/5/2014 17,61 17,60 -0,62% 17,54 17,85 17,66 17,60 17,72 463 166.581.200
22/5/2014 17,51 17,71 +1,32% 17,40 17,94 17,76 17,71 17,72 583 289.596.900
21/5/2014 17,44 17,48 +2,34% 17,06 17,50 17,32 17,38 17,49 466 131.510.100
20/5/2014 17,72 17,08 -3,56% 17,08 17,84 17,62 17,08 17,24 599 1.824.964.900
19/5/2014 17,67 17,71 +0,63% 17,47 17,96 17,77 17,62 17,71 683 355.705.400
16/5/2014 17,89 17,60 -1,79% 17,45 17,89 17,62 17,60 17,75 1.176 548.310.800
15/5/2014 17,83 17,92 +0,45% 17,70 17,98 17,84 17,92 17,98 846 282.512.000
14/5/2014 17,70 17,84 +1,08% 17,53 17,97 17,73 17,73 17,84 577 139.561.200
13/5/2014 17,32 17,65 +1,91% 17,32 17,67 17,53 17,54 17,65 524 118.166.900
12/5/2014 17,08 17,32 +1,58% 17,03 17,49 17,20 17,30 17,32 575 158.305.300
9/5/2014 17,31 17,05 -1,45% 16,99 17,37 17,07 17,05 17,10 530 158.975.400
8/5/2014 17,12 17,30 +1,47% 16,98 17,40 17,22 17,15 17,30 708 213.530.100
7/5/2014 17,16 17,05 -0,29% 16,81 17,38 17,06 17,05 17,15 715 308.434.700
6/5/2014 17,20 17,10 -4,20% 16,88 17,50 17,09 17,10 17,15 1.012 610.483.200
5/5/2014 15,94 17,85 +11,98% 15,88 17,85 17,17 17,00 17,85 1.021 774.688.100
2/5/2014 15,68 15,94 +0,89% 15,63 16,02 15,86 15,83 15,94 687 343.684.400
30/4/2014 15,68 15,80 +0,70% 15,49 15,97 15,61 15,74 15,80 1.039 576.060.900
29/4/2014 15,65 15,69 -0,06% 15,50 15,97 15,74 15,50 15,69 1.092 260.179.600
28/4/2014 15,72 15,70 +0,19% 15,57 15,92 15,77 15,65 15,70 817 218.933.000
25/4/2014 15,87 15,67 -0,13% 15,49 15,87 15,59 15,52 15,67 486 124.268.700
24/4/2014 15,42 15,69 +2,15% 15,36 15,89 15,74 15,69 15,77 953 229.093.800
23/4/2014 15,92 15,36 -4,00% 15,25 16,05 15,78 15,33 15,42 1.764 545.506.200
22/4/2014 16,01 16,00 +0,31% 15,95 16,07 15,99 15,90 16,00 478 308.224.900
17/4/2014 16,51 15,95 -12,36% 15,73 16,51 16,04 15,95 16,04 719 290.580.400
16/4/2014 18,39 18,20 -0,98% 18,14 18,40 18,24 18,20 18,24 867 484.646.400
15/4/2014 18,08 18,38 +1,66% 18,08 18,41 18,26 18,19 18,38 523 278.412.000
14/4/2014 18,11 18,08 +0,11% 17,93 18,38 18,13 18,08 18,23 554 172.455.300
11/4/2014 18,04 18,06 -0,77% 17,97 18,32 18,13 18,06 18,17 795 281.926.000
10/4/2014 18,19 18,20 +1,17% 18,00 18,44 18,26 18,20 18,28 580 307.158.400
9/4/2014 17,69 17,99 +2,22% 17,59 18,05 17,91 17,99 18,05 1.033 359.789.700
8/4/2014 17,51 17,60 +0,86% 17,43 17,63 17,52 17,60 17,61 670 180.498.300
7/4/2014 17,70 17,45 -1,25% 17,35 17,79 17,51 17,45 17,49 757 346.451.500
4/4/2014 17,30 17,67 +1,67% 17,30 17,96 17,66 17,58 17,69 653 252.435.800
3/4/2014 17,63 17,38 -1,42% 17,26 17,67 17,47 17,38 17,50 667 239.083.900
2/4/2014 17,83 17,63 -1,18% 17,61 17,87 17,70 17,63 17,70 813 483.837.000
1/4/2014 18,01 17,84 -0,50% 17,70 18,01 17,75 17,70 17,84 496 168.494.100
31/3/2014 17,88 17,93 +0,28% 17,75 17,93 17,80 17,78 17,93 806 359.291.000
28/3/2014 18,05 17,88 0,00% 17,75 18,05 17,87 17,83 17,88 875 491.252.000
27/3/2014 17,87 17,88 +0,73% 17,75 18,10 17,89 17,86 17,88 645 185.959.500
26/3/2014 17,97 17,75 -0,62% 17,60 18,01 17,80 17,75 17,80 713 243.265.000
25/3/2014 17,84 17,86 +0,51% 17,59 17,86 17,69 17,75 17,86 664 376.999.800
24/3/2014 17,92 17,77 -0,84% 17,58 17,92 17,70 17,73 17,77 809 339.347.300
21/3/2014 17,89 17,92 0,00% 17,70 18,24 17,90 17,75 17,92 944 796.150.600
20/3/2014 17,78 17,92 +1,24% 17,40 17,92 17,61 17,70 17,92 1.187 431.630.300
19/3/2014 17,35 17,70 +2,37% 17,20 17,70 17,47 17,70 17,76 743 267.350.900
18/3/2014 17,64 17,29 -1,20% 17,29 17,75 17,53 17,29 17,39 616 189.775.600
17/3/2014 17,00 17,50 +2,94% 17,00 17,63 17,43 17,40 17,50 850 241.985.800
14/3/2014 17,03 17,00 +0,24% 16,84 17,26 17,01 17,00 17,03 1.365 383.955.200
13/3/2014 17,36 16,96 -2,30% 16,65 17,58 17,02 16,96 17,02 779 293.579.900
12/3/2014 16,54 17,36 +2,72% 16,54 17,48 17,25 17,36 17,47 822 242.271.800
11/3/2014 16,51 16,90 +2,49% 16,51 17,01 16,83 16,80 16,90 308 122.904.500
10/3/2014 17,10 16,49 -3,34% 16,49 17,34 16,75 16,49 16,60 741 221.855.800
7/3/2014 17,46 17,06 -2,51% 17,02 17,70 17,47 17,06 17,10 631 152.764.600
6/3/2014 17,60 17,50 -0,51% 17,45 17,98 17,70 17,50 17,70 622 208.153.100
5/3/2014 17,67 17,59 -0,28% 17,42 17,75 17,56 17,43 17,59 370 105.551.700
28/2/2014 17,07 17,64 +2,20% 17,07 17,64 17,45 17,34 17,64 852 296.389.400
27/2/2014 17,05 17,26 +1,47% 16,79 17,40 17,13 17,05 17,26 757 269.207.300
26/2/2014 17,11 17,01 -1,05% 17,00 17,25 17,16 17,01 17,19 2.268 913.255.300
25/2/2014 16,74 17,19 +2,63% 16,43 17,19 16,86 16,95 17,19 374 161.597.300
24/2/2014 16,60 16,75 +0,90% 16,40 17,22 16,72 16,74 16,89 1.179 534.545.900
21/2/2014 16,70 16,60 -1,25% 16,50 17,18 16,87 16,56 16,60 807 755.685.700
20/2/2014 16,57 16,81 +2,06% 16,40 17,47 16,79 16,69 16,81 1.400 422.112.700
19/2/2014 16,57 16,47 -0,54% 16,38 16,84 16,58 16,47 16,48 2.404 721.303.300
18/2/2014 17,09 16,56 -3,16% 16,55 17,25 17,00 16,56 16,59 2.281 852.371.900
17/2/2014 16,83 17,10 +1,48% 16,75 17,20 17,04 17,05 17,10 659 266.456.300
14/2/2014 16,90 16,85 -0,30% 16,69 17,03 16,88 16,85 16,94 573 188.939.200
13/2/2014 16,51 16,90 +2,18% 16,51 16,90 16,81 16,76 16,90 1.175 576.491.600
12/2/2014 16,56 16,54 +0,55% 16,40 16,99 16,64 16,54 16,60 724 272.267.300
11/2/2014 16,10 16,45 +2,17% 16,07 16,60 16,24 16,45 16,50 759 446.740.600
10/2/2014 16,03 16,10 +0,81% 15,95 16,16 16,09 16,10 16,11 1.106 386.232.400
7/2/2014 15,58 15,97 +2,57% 15,58 16,27 16,03 15,76 15,97 1.279 446.545.500
6/2/2014 15,21 15,57 +2,23% 15,21 15,79 15,62 15,57 15,59 1.257 457.547.400
5/2/2014 14,81 15,23 +2,84% 14,69 15,23 15,02 15,15 15,23 693 198.326.700
4/2/2014 14,97 14,81 -1,07% 14,79 15,20 14,98 14,81 14,86 1.329 399.010.100
3/2/2014 15,60 14,97 -3,98% 14,97 15,64 15,25 14,97 15,10 1.113 365.549.900
31/1/2014 15,21 15,59 +2,57% 15,14 15,84 15,51 15,59 15,70 1.055 312.080.400
30/1/2014 15,25 15,20 +0,33% 15,15 15,38 15,21 15,20 15,28 245 97.192.900
29/1/2014 15,30 15,15 -1,62% 15,15 15,66 15,31 15,15 15,23 439 154.533.700
28/1/2014 15,58 15,40 +0,65% 15,15 15,66 15,43 15,40 15,42 352 397.943.200
27/1/2014 15,45 15,30 -0,58% 15,15 15,86 15,42 15,30 15,31 436 308.128.300
24/1/2014 15,50 15,39 -0,39% 15,04 15,50 15,19 15,31 15,39 735 281.118.700
23/1/2014 15,73 15,45 -1,78% 15,45 15,76 15,61 15,45 15,59 482 234.236.700
22/1/2014 15,99 15,73 -1,07% 15,73 16,00 15,87 15,73 15,87 616 242.654.300
21/1/2014 16,16 15,90 -1,24% 15,90 16,29 16,16 15,90 16,03 815 319.506.300
20/1/2014 16,09 16,10 +1,90% 15,89 16,59 16,10 16,09 16,10 1.195 657.958.100
17/1/2014 15,94 15,80 -0,94% 15,57 16,03 15,83 15,80 15,87 1.230 565.953.900
16/1/2014 16,02 15,95 -0,31% 15,84 16,33 16,02 15,90 15,95 1.128 387.525.600
15/1/2014 16,28 16,00 -0,68% 15,79 16,28 15,93 16,00 16,10 928 415.692.900
14/1/2014 16,59 16,11 -2,01% 16,11 16,59 16,28 16,11 16,28 693 284.233.200
13/1/2014 16,59 16,44 -0,18% 16,31 16,70 16,49 16,44 16,54 741 251.215.900
10/1/2014 16,37 16,47 +1,48% 15,83 16,56 16,16 16,34 16,47 898 282.765.600
9/1/2014 16,34 16,23 -0,06% 15,78 16,45 16,18 16,19 16,28 808 511.916.700
8/1/2014 15,83 16,24 +3,44% 15,55 16,52 15,73 16,23 16,24 1.741 572.026.500
7/1/2014 16,06 15,70 -2,48% 15,65 16,20 15,99 15,70 15,71 1.477 427.243.700
6/1/2014 16,53 16,10 -2,42% 16,08 16,93 16,60 16,10 16,23 1.873 583.658.500
3/1/2014 16,28 16,50 +1,91% 16,07 16,50 16,27 16,43 16,50 1.472 587.653.700
2/1/2014 16,24 16,19 -0,37% 16,08 16,49 16,21 16,19 16,26 2.267 619.419.700
30/12/2013 16,04 16,25 +2,01% 15,94 16,75 16,22 16,23 16,25 816 290.025.200
27/12/2013 15,75 15,93 +1,40% 15,73 15,93 15,81 15,82 15,93 201 292.115.100
26/12/2013 15,79 15,71 +0,45% 15,69 15,80 15,74 15,71 15,80 336 109.615.300
23/12/2013 15,58 15,64 +0,90% 15,52 15,65 15,58 15,54 15,64 759 284.823.200
20/12/2013 15,65 15,50 -0,83% 15,50 15,95 15,74 15,50 15,80 1.066 407.679.100
19/12/2013 15,72 15,63 -0,13% 15,51 15,83 15,61 15,61 15,63 2.606 748.849.900
18/12/2013 15,74 15,65 0,00% 15,59 15,87 15,69 15,65 15,72 2.725 1.030.363.500
17/12/2013 15,66 15,65 -0,13% 15,47 15,88 15,73 15,59 15,65 1.791 538.623.000
16/12/2013 15,66 15,67 +0,13% 15,62 15,80 15,69 15,67 15,80 519 181.287.100
13/12/2013 15,71 15,65 0,00% 15,51 15,71 15,60 15,57 15,65 1.499 493.054.000
12/12/2013 15,84 15,65 -0,63% 15,53 15,90 15,66 15,65 15,70 962 515.441.600
11/12/2013 16,22 15,75 -2,36% 15,75 16,24 15,98 15,75 15,85 1.444 502.884.000
10/12/2013 16,56 16,13 -1,65% 16,05 16,56 16,14 16,13 16,22 1.773 611.858.900
9/12/2013 16,59 16,40 +0,24% 16,25 16,59 16,38 16,38 16,40 890 339.979.900
6/12/2013 16,49 16,36 +0,25% 16,20 16,49 16,29 16,34 16,36 264 225.202.000
5/12/2013 16,19 16,32 +1,24% 16,01 16,36 16,15 16,31 16,32 478 278.656.000
4/12/2013 16,68 16,12 -2,89% 16,04 16,70 16,29 16,12 16,20 704 308.186.700
3/12/2013 16,90 16,60 -2,06% 16,60 17,04 16,87 16,42 16,66 600 332.269.800
2/12/2013 16,65 16,95 +1,80% 16,46 16,99 16,79 16,84 16,95 565 438.437.700
29/11/2013 16,42 16,65 +1,40% 16,42 16,70 16,57 16,61 16,66 541 487.116.600
28/11/2013 16,41 16,42 -0,61% 16,41 16,70 16,52 16,42 16,50 120 65.113.200
27/11/2013 16,40 16,52 +0,49% 16,25 16,60 16,40 16,47 16,52 1.478 923.324.900
26/11/2013 16,40 16,44 +0,86% 16,11 16,44 16,37 16,40 16,44 1.235 1.329.788.500
25/11/2013 16,29 16,30 +0,43% 16,17 16,41 16,29 16,30 16,41 1.065 1.045.381.600
22/11/2013 16,46 16,23 -0,98% 16,11 16,47 16,24 16,22 16,32 816 383.166.800
21/11/2013 16,68 16,39 -2,21% 16,39 16,79 16,57 16,39 16,42 914 314.083.000
19/11/2013 16,86 16,76 -0,59% 16,76 17,05 16,89 16,50 16,80 827 352.441.200
18/11/2013 16,68 16,86 +1,87% 16,56 16,99 16,75 16,70 16,86 243 159.482.100
14/11/2013 16,50 16,55 +0,61% 16,44 16,73 16,51 16,50 16,59 285 419.432.000
13/11/2013 16,45 16,45 +0,61% 16,25 16,68 16,46 16,45 16,50 590 243.389.300
12/11/2013 16,75 16,35 -2,04% 16,35 16,75 16,51 16,35 16,52 274 169.587.800
11/11/2013 16,74 16,69 -0,77% 16,65 16,90 16,73 16,69 16,70 207 93.890.800
8/11/2013 16,66 16,82 +0,24% 16,39 16,90 16,66 16,76 16,82 564 259.679.300
7/11/2013 16,70 16,78 +1,64% 16,55 16,95 16,77 16,72 16,78 314 124.646.900
6/11/2013 16,78 16,51 -1,14% 16,51 16,78 16,57 16,51 16,59 95 67.611.500
5/11/2013 16,70 16,70 +0,60% 16,53 16,84 16,68 16,65 16,83 424 177.150.200
4/11/2013 16,73 16,60 -0,60% 16,60 16,77 16,68 16,60 16,72 652 225.243.200
1/11/2013 16,86 16,70 -1,18% 16,70 16,94 16,79 16,70 16,79 376 136.731.300
31/10/2013 16,89 16,90 +0,66% 16,72 16,98 16,83 16,84 17,07 285 174.897.200
30/10/2013 16,96 16,79 -1,00% 16,63 16,97 16,80 16,70 16,79 432 311.976.300
29/10/2013 17,20 16,96 -0,82% 16,94 17,20 16,99 16,96 17,05 474 326.614.700
28/10/2013 17,24 17,10 -0,64% 17,04 17,24 17,13 17,06 17,14 219 99.373.400
25/10/2013 17,09 17,21 +1,24% 17,03 17,21 17,16 17,15 17,21 242 71.390.900
24/10/2013 17,26 17,00 -1,16% 17,00 17,26 17,07 17,00 17,05 836 392.983.600
23/10/2013 17,20 17,20 -0,06% 16,94 17,29 17,14 17,02 17,20 682 807.858.700
22/10/2013 17,39 17,21 -0,52% 17,15 17,40 17,24 17,21 17,27 483 289.839.300
21/10/2013 17,16 17,30 +0,35% 17,07 17,43 17,26 17,20 17,30 288 162.796.500
18/10/2013 17,34 17,24 +0,35% 17,07 17,37 17,29 17,24 17,30 362 385.031.300
17/10/2013 17,23 17,18 -0,29% 17,14 17,27 17,20 17,13 17,20 443 312.232.000
16/10/2013 17,45 17,23 -0,98% 17,22 17,45 17,24 17,22 17,31 193 1.322.936.300
15/10/2013 17,41 17,40 0,00% 17,26 17,54 17,43 17,39 17,44 238 216.855.300
14/10/2013 17,48 17,40 -0,57% 17,31 17,64 17,42 17,40 17,50 467 511.263.200
11/10/2013 17,40 17,50 +0,69% 17,28 17,58 17,45 17,45 17,60 134 37.168.800
10/10/2013 17,25 17,38 +0,87% 17,13 17,44 17,30 17,21 17,38 246 109.863.000
9/10/2013 17,22 17,23 -0,40% 17,20 17,40 17,25 17,23 17,32 124 522.934.200
8/10/2013 17,27 17,30 +0,35% 17,10 17,30 17,22 17,05 17,63 399 300.687.100
7/10/2013 17,39 17,24 +0,17% 16,95 17,39 17,18 16,95 17,24 192 99.656.300
4/10/2013 17,46 17,21 -1,38% 17,12 17,65 17,26 17,16 17,21 326 359.659.000
3/10/2013 17,20 17,45 +1,45% 17,17 17,45 17,33 17,29 17,45 378 92.566.500
2/10/2013 17,29 17,20 -0,06% 17,10 17,30 17,18 17,17 17,30 228 178.259.600
1/10/2013 17,59 17,21 -1,66% 17,16 17,59 17,33 17,21 17,23 352 335.229.600
30/9/2013 17,77 17,50 -1,69% 17,34 17,77 17,39 17,50 17,60 452 779.278.600
27/9/2013 17,70 17,80 +0,56% 17,35 17,80 17,64 17,50 17,80 251 191.772.300
26/9/2013 17,71 17,70 -0,56% 17,56 17,80 17,70 17,60 17,70 237 136.302.700
25/9/2013 17,64 17,80 +0,74% 17,59 17,80 17,73 17,68 17,80 456 258.755.400
24/9/2013 17,58 17,67 +0,97% 17,34 17,67 17,46 17,56 17,67 197 128.012.400
23/9/2013 17,61 17,50 -0,57% 17,44 17,70 17,57 17,45 17,50 155 100.537.000
20/9/2013 17,64 17,60 -0,56% 17,56 17,80 17,66 17,50 17,60 1.127 743.726.400
19/9/2013 17,74 17,70 -0,28% 17,32 17,75 17,44 17,34 17,70 1.349 491.042.400
18/9/2013 17,29 17,75 +3,20% 17,10 17,75 17,36 17,46 17,75 556 164.950.000
17/9/2013 17,10 17,20 +0,58% 17,06 17,35 17,14 17,11 17,20 586 386.464.200
16/9/2013 17,24 17,10 +0,12% 16,73 17,25 16,96 17,05 17,10 806 825.166.900
13/9/2013 17,42 17,08 -0,99% 17,01 17,42 17,09 17,05 17,14 456 508.773.100
12/9/2013 17,45 17,25 -0,35% 17,02 17,45 17,19 17,14 17,35 545 231.430.900
11/9/2013 17,74 17,31 -1,76% 17,28 17,74 17,47 17,30 17,44 185 177.857.500
10/9/2013 17,59 17,62 +0,86% 17,31 17,65 17,48 17,41 17,62 653 302.264.000
9/9/2013 17,33 17,47 +0,81% 17,09 17,65 17,31 17,27 17,47 586 227.228.200
6/9/2013 17,33 17,33 -0,12% 17,18 17,54 17,34 17,33 17,43 321 898.072.200
5/9/2013 17,37 17,35 -0,23% 17,18 17,73 17,40 17,35 17,62 274 144.656.600
4/9/2013 17,35 17,39 +0,23% 17,17 17,40 17,34 17,36 17,39 168 88.092.600
3/9/2013 17,01 17,35 +0,58% 17,01 17,40 17,20 17,20 17,38 314 419.441.700
2/9/2013 16,91 17,25 +1,00% 16,91 17,30 17,20 17,02 17,25 231 338.433.100
30/8/2013 17,05 17,08 +0,77% 16,87 17,10 17,02 17,08 17,17 384 198.300.100
29/8/2013 16,84 16,95 +1,62% 16,62 17,07 16,93 16,76 16,95 293 283.638.000
28/8/2013 16,61 16,68 +0,42% 16,51 17,09 16,65 16,66 16,68 248 152.354.800
27/8/2013 17,08 16,61 -2,75% 16,59 17,20 16,68 16,61 16,76 519 362.319.300
26/8/2013 17,10 17,08 -0,70% 17,08 17,40 17,23 17,08 17,16 225 91.876.500
23/8/2013 16,94 17,20 +0,12% 16,94 17,48 17,28 17,20 17,44 356 176.104.000
22/8/2013 16,60 17,18 +2,81% 16,60 17,18 16,96 17,14 17,18 560 291.978.100
21/8/2013 16,97 16,71 -0,30% 16,45 16,97 16,69 16,60 16,71 203 299.200.900
20/8/2013 17,09 16,76 -1,64% 16,76 17,09 16,89 16,76 16,84 231 179.426.500
19/8/2013 17,09 17,04 +0,06% 16,87 17,09 16,95 16,93 17,04 145 72.912.700
16/8/2013 16,81 17,03 +0,71% 16,81 17,09 17,00 16,95 17,03 61 246.846.400
15/8/2013 16,99 16,91 -0,88% 16,46 17,15 16,88 16,78 17,55 256 1.089.923.400
14/8/2013 16,57 17,06 +3,58% 16,57 17,30 17,02 17,00 17,06 532 393.714.100
13/8/2013 16,83 16,47 -1,38% 16,35 16,83 16,58 16,47 16,57 307 365.281.700
12/8/2013 16,89 16,70 -0,30% 16,61 16,90 16,81 16,70 16,75 232 217.602.800
9/8/2013 17,00 16,75 -1,76% 16,75 17,10 16,92 16,75 16,80 345 247.985.000
8/8/2013 17,13 17,05 +0,29% 16,77 17,13 16,97 16,99 17,05 353 152.228.200
7/8/2013 16,99 17,00 +0,77% 16,91 17,07 17,00 16,90 17,00 269 666.425.100
6/8/2013 17,41 16,87 -3,60% 16,84 17,49 17,06 16,86 16,90 650 388.593.600
5/8/2013 17,50 17,50 0,00% 17,40 17,58 17,44 17,50 17,58 318 116.702.900
2/8/2013 17,55 17,50 0,00% 17,40 17,59 17,49 17,35 17,50 135 98.671.200
1/8/2013 17,50 17,50 0,00% 17,41 17,63 17,51 17,50 17,53 520 374.398.800
31/7/2013 17,60 17,50 -0,57% 17,45 17,78 17,60 17,43 17,54 433 402.884.700
30/7/2013 17,66 17,60 +0,57% 17,40 17,66 17,54 17,40 17,60 245 157.512.800
29/7/2013 17,60 17,50 -0,57% 17,50 17,84 17,68 17,42 17,50 406 302.295.400
26/7/2013 17,64 17,60 +0,51% 17,45 17,71 17,59 17,51 17,70 210 151.837.100
25/7/2013 17,52 17,51 0,00% 17,40 17,70 17,54 17,51 17,70 261 122.818.900
24/7/2013 17,99 17,51 -2,12% 17,50 17,99 17,61 17,51 18,10 154 126.136.000
23/7/2013 17,80 17,89 +0,51% 17,61 18,10 17,82 17,73 17,89 448 463.822.800
22/7/2013 17,56 17,80 +2,30% 17,46 17,90 17,74 17,57 17,80 222 277.641.200
19/7/2013 17,90 17,40 -2,25% 17,22 17,90 17,44 17,40 17,48 766 934.014.700
18/7/2013 18,14 17,80 -1,93% 17,78 18,14 17,85 17,75 17,80 311 219.102.400
17/7/2013 17,99 18,15 +0,95% 17,86 18,15 18,00 17,81 18,15 188 89.854.100
16/7/2013 18,09 17,98 -0,11% 17,80 18,09 17,96 17,90 17,98 189 146.948.500
15/7/2013 18,00 18,00 +0,84% 17,78 18,08 17,89 18,00 18,03 383 302.375.900
12/7/2013 18,31 17,85 -2,51% 17,85 18,35 17,96 17,85 18,10 747 723.871.600
11/7/2013 18,25 18,31 +1,16% 17,91 18,37 18,15 18,30 18,33 818 314.060.200
10/7/2013 18,51 18,10 -2,16% 18,00 18,53 18,19 18,10 18,20 483 211.946.700
8/7/2013 18,44 18,50 -0,16% 18,28 18,71 18,53 18,45 18,53 563 301.012.200
5/7/2013 18,60 18,53 -0,38% 18,16 18,60 18,41 18,25 18,53 322 132.576.800
4/7/2013 18,70 18,60 +0,54% 18,52 18,70 18,59 18,55 18,60 249 193.248.800
3/7/2013 18,52 18,50 +1,59% 18,25 18,61 18,43 18,45 18,50 443 290.700.300
2/7/2013 18,99 18,21 -4,16% 18,15 19,07 18,54 18,21 18,24 456 238.843.400
1/7/2013 18,88 19,00 +0,64% 18,88 19,21 19,13 18,99 19,00 710 562.236.100
28/6/2013 18,68 18,88 +1,02% 18,31 19,21 18,89 18,80 18,88 887 570.710.100
27/6/2013 18,28 18,69 +3,26% 18,01 18,69 18,39 18,10 18,69 485 282.727.800
26/6/2013 18,27 18,10 +0,28% 17,75 18,35 18,02 17,97 18,10 609 271.266.600
25/6/2013 18,76 18,05 -1,37% 17,87 18,76 18,07 18,05 18,40 707 262.633.900
24/6/2013 18,13 18,30 0,00% 17,63 18,38 17,93 18,00 18,30 697 427.706.500
21/6/2013 18,81 18,30 -2,14% 18,16 18,92 18,32 18,25 18,30 958 1.885.405.100
20/6/2013 19,34 18,70 -3,36% 18,70 19,50 18,83 18,70 18,80 1.173 1.217.265.200
19/6/2013 19,25 19,35 +0,52% 19,14 19,94 19,53 19,13 19,35 1.294 704.130.800
18/6/2013 19,10 19,25 +1,32% 19,00 19,38 19,20 19,25 19,32 1.808 787.995.300
17/6/2013 18,47 19,00 +2,93% 18,47 19,00 18,66 18,57 19,10 1.654 1.916.777.700
14/6/2013 18,66 18,46 -1,18% 18,40 18,66 18,49 18,46 18,49 438 177.000.300
13/6/2013 18,35 18,68 +0,81% 18,31 18,68 18,37 18,31 18,68 231 320.725.100
12/6/2013 18,38 18,53 +1,81% 18,32 18,64 18,37 18,35 18,53 703 508.591.300
11/6/2013 18,49 18,20 -0,44% 18,12 18,50 18,27 18,20 18,25 405 467.630.100
10/6/2013 18,21 18,28 +1,22% 18,20 18,64 18,40 18,28 18,45 393 436.187.200
7/6/2013 18,59 18,06 -2,38% 18,06 18,64 18,28 18,06 18,51 484 505.879.300
6/6/2013 18,50 18,50 +0,11% 18,35 18,60 18,49 18,47 18,50 518 233.716.000
5/6/2013 18,67 18,48 -0,54% 18,13 18,67 18,32 18,38 18,48 1.118 588.714.700
4/6/2013 18,68 18,58 -0,11% 18,46 18,69 18,57 18,56 18,58 450 284.624.900
3/6/2013 18,63 18,60 0,00% 18,40 18,63 18,58 17,00 18,60 495 356.495.200
31/5/2013 18,22 18,60 +1,36% 18,22 18,65 18,43 18,60 18,63 439 297.347.000
29/5/2013 18,56 18,35 -0,81% 17,80 18,56 18,04 18,22 18,35 1.052 507.496.600
28/5/2013 18,70 18,50 -1,02% 18,44 18,70 18,50 18,44 18,50 746 358.854.800
27/5/2013 18,69 18,69 0,00% 18,62 18,78 18,69 18,41 18,69 397 157.426.400
24/5/2013 18,60 18,69 0,00% 18,55 18,70 18,64 18,55 18,69 13 10.816.800
23/5/2013 18,73 18,69 -0,05% 18,50 18,73 18,64 18,55 18,69 115 33.930.000
22/5/2013 18,54 18,70 +0,54% 18,38 18,74 18,64 18,58 18,70 270 163.846.500
21/5/2013 18,30 18,60 +0,59% 18,30 18,60 18,50 18,50 18,60 561 129.741.500
20/5/2013 18,47 18,49 0,00% 18,27 18,49 18,43 18,40 18,58 40 54.766.100
17/5/2013 18,50 18,49 +0,49% 18,30 18,54 18,48 18,44 18,49 115 43.264.200
16/5/2013 18,50 18,40 -0,54% 18,00 18,53 18,42 18,40 18,55 72 111.442.600
15/5/2013 18,46 18,50 -0,80% 18,41 18,57 18,49 18,45 18,50 78 208.861.900
14/5/2013 18,49 18,65 +0,65% 18,40 18,65 18,50 18,40 18,65 199 400.510.600
13/5/2013 18,40 18,53 +0,43% 18,19 18,57 18,51 18,28 18,55 195 578.016.900
10/5/2013 18,58 18,45 -0,86% 18,41 18,61 18,50 18,45 18,60 42 39.608.200
9/5/2013 18,67 18,61 +0,05% 18,46 18,67 18,64 18,40 18,61 139 160.155.500
8/5/2013 18,47 18,60 +0,70% 18,20 18,60 18,51 18,45 18,60 310 612.258.000
7/5/2013 18,20 18,47 +1,60% 18,05 18,57 18,46 18,40 18,47 553 1.106.343.000
6/5/2013 18,20 18,18 -0,93% 18,17 18,37 18,22 18,18 18,24 112 278.047.600
3/5/2013 18,30 18,35 -0,27% 18,25 18,43 18,34 18,30 18,35 279 399.611.400
2/5/2013 18,04 18,40 +1,71% 17,50 18,49 18,27 18,40 18,43 857 1.076.852.900
30/4/2013 17,90 18,09 +1,06% 17,87 18,15 18,06 17,95 18,09 590 898.873.600
29/4/2013 17,80 17,90 +1,42% 17,46 17,98 17,74 17,75 17,90 1.504 1.656.605.400
26/4/2013 17,71 17,65 -0,28% 17,59 17,89 17,71 17,65 17,68 1.461 3.136.343.000
25/4/2013 17,62 17,70 +1,14% 17,54 18,03 17,76 17,70 17,75 1.585 1.428.676.500
24/4/2013 18,26 17,50 0,00% 17,35 18,26 17,76 17,50 17,57 7.597 9.737.103.100

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.