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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BBAS3 - BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 21,14 20,95 -0,95% 20,66 21,28 20,87 20,95 20,96 38.974 87.160.383.000
5/9/2025 20,81 21,15 +3,57% 20,77 21,44 21,20 21,14 21,16 46.156 85.652.616.700
4/9/2025 20,30 20,42 +0,69% 20,04 20,55 20,26 20,42 20,43 36.623 61.415.289.400
3/9/2025 20,41 20,28 -0,69% 20,08 20,55 20,24 20,28 20,29 33.812 55.304.363.800
2/9/2025 20,14 20,42 -3,18% 20,08 20,67 20,39 20,42 20,45 50.288 94.326.903.400
1/9/2025 21,40 21,09 -1,40% 20,96 21,53 21,17 21,09 21,10 22.797 36.152.001.100
29/8/2025 21,12 21,39 +1,62% 21,07 21,40 21,24 21,37 21,39 32.112 66.390.933.500
28/8/2025 20,86 21,05 +2,04% 20,83 21,31 21,11 21,05 21,06 37.927 63.131.431.500
27/8/2025 19,98 20,63 +1,23% 19,93 20,70 20,32 20,62 20,63 40.819 87.948.608.100
26/8/2025 20,06 20,38 +1,65% 19,93 20,42 20,24 20,30 20,38 34.971 72.222.620.700
25/8/2025 20,49 20,05 -2,20% 20,05 20,57 20,22 20,05 20,07 33.064 48.657.581.300
22/8/2025 19,69 20,50 +4,11% 19,62 20,70 20,39 20,50 20,51 48.004 77.907.132.400
21/8/2025 19,67 19,69 -0,86% 19,46 19,80 19,66 19,69 19,70 40.525 68.435.471.700
20/8/2025 19,77 19,86 +0,30% 19,53 20,03 19,81 19,85 19,87 61.669 76.095.089.100
19/8/2025 20,80 19,80 -6,03% 19,69 20,93 20,25 19,80 19,82 95.006 118.208.901.900
18/8/2025 20,57 21,07 +2,03% 20,15 21,18 20,82 21,06 21,07 8.132 123.401.915.200
15/8/2025 19,03 20,65 +4,03% 19,02 20,80 19,99 20,65 20,66 14.063 263.335.907.400
14/8/2025 19,16 19,85 +2,96% 19,07 19,96 19,73 19,85 19,86 65.649 138.657.053.400
13/8/2025 19,28 19,28 +0,21% 19,24 19,59 19,38 19,27 19,29 50.601 65.396.470.600
12/8/2025 19,26 19,24 +0,73% 19,21 19,53 19,30 19,24 19,25 35.535 51.489.265.800
11/8/2025 18,93 19,10 +0,90% 18,76 19,15 19,02 19,09 19,10 32.957 41.458.180.300
8/8/2025 18,95 18,93 +0,11% 18,81 19,23 19,03 18,92 18,93 42.942 73.465.544.200
7/8/2025 18,82 18,91 +1,12% 18,66 19,04 18,88 18,90 18,91 39.799 56.828.998.100
6/8/2025 18,82 18,70 +0,43% 18,70 18,96 18,81 18,69 18,70 39.975 64.160.495.700
5/8/2025 18,78 18,62 -0,53% 18,58 18,91 18,73 18,61 18,62 47.237 71.506.110.900
4/8/2025 18,54 18,72 +2,02% 18,46 19,02 18,81 18,72 18,74 85.809 103.037.518.500
1/8/2025 19,90 18,35 -6,85% 18,12 20,00 18,83 18,34 18,35 84.463 171.470.770.100
31/7/2025 19,83 19,70 -1,01% 19,60 19,83 19,70 19,70 19,71 44.149 73.190.205.800
30/7/2025 19,91 19,90 -0,25% 19,62 20,10 19,87 19,90 19,91 52.648 158.590.003.800
29/7/2025 20,03 19,95 +0,05% 19,88 20,06 20,00 19,94 19,95 31.030 74.423.680.700
28/7/2025 20,26 19,94 -1,48% 19,94 20,36 20,07 19,94 19,95 34.548 50.149.860.900
25/7/2025 20,19 20,24 +0,85% 20,13 20,47 20,26 20,23 20,25 26.641 78.841.967.700
24/7/2025 20,19 20,07 -0,69% 19,90 20,23 20,05 20,07 20,08 30.119 89.789.521.400
23/7/2025 19,95 20,21 +1,61% 19,87 20,42 20,19 20,21 20,28 34.548 72.576.881.000
22/7/2025 19,99 19,89 +0,15% 19,87 20,18 19,97 19,89 19,90 35.723 49.359.124.400
21/7/2025 20,36 19,86 -1,97% 19,86 20,41 20,04 19,85 19,86 46.857 84.876.982.400
18/7/2025 20,60 20,26 -2,31% 20,20 20,82 20,39 20,25 20,26 36.474 86.818.756.000
17/7/2025 20,84 20,74 -0,67% 20,58 20,90 20,72 20,74 20,76 51.892 59.416.720.100
16/7/2025 20,99 20,88 -0,10% 20,17 20,99 20,56 20,86 20,88 64.318 113.407.612.500
15/7/2025 20,75 20,90 +1,06% 20,71 21,06 20,91 20,89 20,90 35.682 64.825.267.100
14/7/2025 21,12 20,68 -2,18% 20,62 21,13 20,80 20,67 20,69 43.709 59.067.224.500
11/7/2025 21,18 21,14 -0,33% 20,82 21,20 21,01 21,14 21,15 42.404 54.546.334.300
10/7/2025 21,20 21,21 -1,12% 21,16 21,53 21,31 21,20 21,21 47.601 58.768.418.300
9/7/2025 22,01 21,45 -2,50% 21,39 22,05 21,63 21,45 21,47 45.397 65.308.593.700
8/7/2025 22,06 22,00 -0,27% 22,00 22,26 22,10 21,99 22,00 28.688 43.032.515.400
7/7/2025 22,44 22,06 -1,65% 21,99 22,48 22,14 22,06 22,07 30.553 41.202.196.700
4/7/2025 22,27 22,43 +0,58% 22,17 22,54 22,40 22,42 22,43 22.178 33.610.221.200
3/7/2025 22,03 22,30 +1,41% 21,94 22,51 22,28 22,30 22,31 31.292 60.913.483.700
2/7/2025 21,91 21,99 +0,37% 21,58 22,07 21,85 21,98 21,99 37.645 49.790.229.800
1/7/2025 22,21 21,91 -0,81% 21,90 22,51 22,15 21,91 21,93 37.376 71.904.468.600
30/6/2025 21,74 22,09 +1,66% 21,55 22,25 21,97 22,09 22,10 34.810 63.222.149.000
27/6/2025 21,57 21,73 +0,60% 21,41 21,77 21,64 21,73 21,74 27.689 60.866.417.200
26/6/2025 21,29 21,60 +1,60% 21,23 21,60 21,41 21,60 21,61 33.428 72.999.018.100
25/6/2025 21,36 21,26 -0,84% 21,10 21,37 21,25 21,26 21,29 32.446 43.910.598.000
24/6/2025 21,23 21,44 +1,66% 21,07 21,67 21,46 21,44 21,45 35.468 42.294.406.300
23/6/2025 21,35 21,09 -1,22% 21,02 21,37 21,10 21,09 21,10 47.127 65.868.094.500
20/6/2025 21,80 21,35 -2,11% 21,35 21,81 21,45 21,35 21,38 44.684 70.686.696.300
18/6/2025 21,93 21,81 -0,41% 21,71 21,99 21,85 21,80 21,81 47.210 65.077.757.100
17/6/2025 22,02 21,90 -0,36% 21,71 22,07 21,86 21,90 21,92 62.012 72.919.945.600
16/6/2025 21,78 21,98 +1,81% 21,70 22,17 22,02 21,97 22,00 55.470 77.340.409.000
13/6/2025 21,38 21,59 +0,79% 21,24 21,65 21,47 21,59 21,60 48.856 70.914.737.400
12/6/2025 21,39 21,42 +0,09% 21,04 21,50 21,32 21,41 21,46 62.031 61.217.396.900
11/6/2025 21,50 21,40 -0,65% 21,40 21,83 21,54 21,40 21,41 45.881 69.446.186.600
10/6/2025 21,88 21,54 -0,87% 21,30 21,91 21,56 21,54 21,56 52.623 92.935.504.000
9/6/2025 21,71 21,73 +0,09% 21,47 22,00 21,75 21,72 21,74 52.056 103.786.697.400
6/6/2025 22,35 21,71 -2,38% 21,70 22,35 21,85 21,71 21,75 79.382 123.830.277.400
5/6/2025 22,40 22,24 -0,49% 22,24 22,53 22,39 22,24 22,28 48.248 90.249.604.400
4/6/2025 23,06 22,35 -2,74% 22,35 23,13 22,54 22,35 22,36 66.516 86.733.368.200
3/6/2025 22,97 22,98 -1,29% 22,78 23,08 22,94 22,97 22,98 51.432 47.790.308.300
2/6/2025 23,52 23,28 -0,60% 23,16 23,60 23,30 23,28 23,29 62.140 84.540.699.800
30/5/2025 23,75 23,42 -1,18% 23,35 23,83 23,43 23,41 23,42 59.028 124.897.262.200
29/5/2025 24,03 23,70 -1,58% 23,64 24,07 23,75 23,70 23,71 76.778 103.483.716.400
28/5/2025 24,60 24,08 -1,99% 24,07 24,65 24,20 24,08 24,09 56.021 77.135.297.800
27/5/2025 24,92 24,57 -0,41% 24,55 25,21 24,83 24,56 24,57 49.400 75.544.596.400
26/5/2025 24,51 24,67 +1,02% 24,50 24,74 24,65 24,66 24,67 23.262 28.554.890.200
23/5/2025 25,07 24,42 -2,51% 24,42 25,09 24,61 24,42 24,43 66.931 88.515.836.500
22/5/2025 25,20 25,05 -0,83% 25,05 25,42 25,27 25,05 25,10 56.502 155.340.402.000
21/5/2025 25,58 25,26 -0,94% 25,17 25,66 25,35 25,26 25,27 44.552 86.215.838.000
20/5/2025 25,09 25,50 +1,84% 25,09 25,67 25,42 25,49 25,59 50.678 71.545.778.800
19/5/2025 25,65 25,04 -2,45% 25,01 25,70 25,24 25,03 25,04 84.178 152.480.195.300
16/5/2025 25,55 25,67 -12,69% 25,02 26,00 25,68 25,67 25,68 75.701 390.620.125.200
15/5/2025 29,76 29,40 -1,21% 29,17 29,91 29,44 29,38 29,41 69.098 119.518.856.800
14/5/2025 29,62 29,76 +0,34% 29,53 29,92 29,69 29,75 29,76 31.301 58.576.830.900
13/5/2025 29,11 29,66 +2,03% 29,07 29,71 29,52 29,64 29,66 25.937 59.906.476.300
12/5/2025 29,52 29,07 -1,56% 28,87 29,68 29,06 29,07 29,08 27.209 59.939.012.500
9/5/2025 29,48 29,53 +0,41% 29,46 30,00 29,64 29,52 29,54 35.971 58.820.828.900
8/5/2025 29,50 29,41 +0,34% 29,41 30,04 29,69 29,40 29,41 35.528 87.617.212.800
7/5/2025 28,96 29,31 +1,42% 28,84 29,35 29,21 29,25 29,31 34.642 91.777.599.800
6/5/2025 29,12 28,90 -0,76% 28,80 29,20 28,97 28,88 28,91 34.564 58.186.791.800
5/5/2025 29,16 29,12 +0,76% 29,01 29,45 29,14 29,10 29,13 33.160 56.751.412.600
2/5/2025 28,90 28,90 +1,40% 28,73 29,05 28,92 28,90 28,94 28.418 35.639.298.800
29/4/2025 28,37 28,50 +0,53% 28,23 28,72 28,55 28,50 28,52 30.450 45.296.721.400
28/4/2025 28,01 28,35 +1,21% 27,85 28,41 28,18 28,33 28,35 38.597 39.908.107.300
25/4/2025 27,70 28,01 +1,12% 27,52 28,12 27,93 28,00 28,02 32.590 49.954.248.300
24/4/2025 28,04 27,70 -1,21% 27,04 28,06 27,50 27,70 27,71 62.306 101.904.251.700
23/4/2025 27,99 28,04 +0,94% 27,86 28,22 28,06 28,04 28,05 25.460 38.766.792.800
22/4/2025 27,40 27,78 +1,28% 27,35 27,92 27,68 27,76 27,78 33.602 39.371.966.000
17/4/2025 27,68 27,43 -0,80% 27,30 27,78 27,41 27,42 27,44 29.649 47.530.848.200
16/4/2025 27,78 27,65 -0,43% 27,38 27,89 27,59 27,64 27,65 44.782 60.056.163.200
15/4/2025 28,03 27,77 -1,07% 27,70 28,12 27,88 27,76 27,77 31.310 71.010.654.900
14/4/2025 27,97 28,07 +0,97% 27,87 28,21 28,02 28,07 28,08 20.143 37.525.957.500
11/4/2025 27,73 27,80 +0,87% 27,42 27,90 27,72 27,78 27,82 22.722 41.020.238.800
10/4/2025 27,71 27,56 -0,68% 27,14 27,72 27,43 27,50 27,56 28.493 51.072.710.800
9/4/2025 27,50 27,75 +0,43% 27,09 28,10 27,56 27,75 27,76 58.887 79.372.071.400
8/4/2025 28,03 27,63 -0,18% 27,40 28,21 27,71 27,61 27,63 36.307 60.642.284.300
7/4/2025 27,88 27,68 -1,07% 27,36 28,27 27,69 27,68 27,69 40.843 61.881.913.700
4/4/2025 28,20 27,98 -1,86% 27,78 28,33 27,96 27,97 27,99 27.910 43.660.573.800
3/4/2025 28,26 28,51 +0,56% 28,22 28,69 28,47 28,48 28,51 26.908 42.208.513.300
2/4/2025 28,40 28,35 +0,07% 28,12 28,55 28,27 28,33 28,35 21.576 25.698.501.900
1/4/2025 28,17 28,33 +0,50% 28,01 28,58 28,34 28,32 28,35 29.436 40.299.971.500
31/3/2025 28,50 28,19 -1,57% 27,95 28,51 28,13 28,19 28,20 27.995 49.711.370.100
28/3/2025 28,69 28,64 -0,17% 28,53 28,98 28,70 28,64 28,67 21.290 35.679.485.400
27/3/2025 28,82 28,69 -0,42% 28,48 28,85 28,66 28,66 28,69 29.577 41.278.265.800
26/3/2025 28,50 28,81 +1,19% 28,37 28,87 28,73 28,80 28,82 32.480 34.278.665.200
25/3/2025 28,36 28,47 +0,39% 28,35 28,75 28,55 28,46 28,49 33.332 43.672.322.100
24/3/2025 28,44 28,36 -0,04% 28,09 28,44 28,25 28,30 28,37 28.341 38.130.630.500
21/3/2025 28,35 28,37 +0,42% 28,07 28,48 28,30 28,31 28,38 31.000 189.554.000.700
20/3/2025 28,36 28,25 -0,49% 28,11 28,48 28,25 28,23 28,25 43.182 39.591.864.000
19/3/2025 28,51 28,39 -0,39% 28,39 28,74 28,48 28,39 28,40 43.114 54.018.676.900
18/3/2025 28,46 28,50 +0,14% 28,36 28,65 28,50 28,48 28,50 40.040 47.910.941.500
17/3/2025 27,87 28,46 +2,08% 27,84 28,56 28,33 28,45 28,46 27.570 56.231.593.200
14/3/2025 27,53 27,88 +1,42% 27,53 28,09 27,89 27,88 27,90 31.640 63.779.543.200
13/3/2025 27,05 27,49 +1,63% 26,74 27,62 27,31 27,49 27,51 29.345 50.108.921.000
12/3/2025 27,10 27,05 -2,42% 26,95 27,20 27,04 27,04 27,05 28.146 40.790.317.200
11/3/2025 28,00 27,72 -0,89% 27,51 28,07 27,69 27,71 27,72 39.678 55.652.456.300
10/3/2025 27,96 27,97 -0,32% 27,64 28,00 27,83 27,91 27,97 31.191 40.243.154.800
7/3/2025 27,63 28,06 +1,19% 27,50 28,25 27,99 28,06 28,08 38.233 47.115.540.100
6/3/2025 27,92 27,73 -0,14% 27,48 27,95 27,68 27,73 27,74 46.468 49.335.383.600
5/3/2025 27,31 27,77 +1,68% 27,25 27,94 27,69 27,77 27,80 38.429 50.084.927.800
28/2/2025 27,95 27,31 -2,32% 27,20 28,02 27,44 27,30 27,31 53.726 77.566.292.600
27/2/2025 28,03 27,96 -0,39% 27,87 28,27 27,98 27,95 27,98 44.468 87.014.261.500
26/2/2025 28,48 28,07 -0,57% 27,93 28,50 28,08 28,06 28,08 42.604 63.130.661.300
25/2/2025 27,82 28,23 +1,51% 27,82 28,33 28,19 28,23 28,24 37.147 47.633.521.900
24/2/2025 28,00 27,81 -0,61% 27,63 28,22 27,88 27,80 27,81 39.112 78.116.080.900
21/2/2025 28,00 27,98 -0,07% 27,64 28,05 27,88 27,97 27,99 36.857 56.213.001.400
20/2/2025 28,10 28,00 -2,98% 27,79 28,31 28,04 27,99 28,00 78.404 249.535.448.500
19/2/2025 29,28 28,86 -2,00% 28,66 29,29 28,87 28,85 28,87 45.122 65.888.253.400
18/2/2025 29,02 29,45 +0,99% 29,00 29,63 29,41 29,45 29,46 44.311 80.426.503.400
17/2/2025 28,74 29,16 +1,43% 28,71 29,50 29,21 29,15 29,22 56.580 61.770.626.800
14/2/2025 27,56 28,75 +4,74% 27,56 28,98 28,38 28,75 28,77 74.536 100.171.891.500
13/2/2025 27,59 27,45 -0,54% 27,28 27,59 27,37 27,42 27,45 26.475 52.023.242.200
12/2/2025 27,65 27,60 -1,64% 27,50 27,98 27,61 27,57 27,61 39.535 49.878.010.300
11/2/2025 27,86 28,06 +0,86% 27,86 28,22 28,01 28,05 28,06 36.269 51.787.783.800
10/2/2025 27,88 27,82 +0,14% 27,80 28,10 27,88 27,82 27,84 30.138 30.512.912.900
7/2/2025 28,15 27,78 -1,31% 27,67 28,28 27,93 27,77 27,78 30.938 42.658.304.200
6/2/2025 27,83 28,15 +1,15% 27,58 28,19 27,96 28,12 28,15 33.076 39.033.970.200
5/2/2025 27,82 27,83 +0,22% 27,59 28,12 27,87 27,83 27,87 29.177 38.087.343.000
4/2/2025 27,58 27,77 +0,58% 27,47 28,08 27,84 27,77 27,82 39.451 44.975.085.700
3/2/2025 27,60 27,61 -0,25% 27,36 27,72 27,60 27,61 27,66 38.035 36.693.515.300
31/1/2025 27,74 27,68 +0,14% 27,66 28,00 27,77 27,68 27,70 45.090 54.646.980.500
30/1/2025 27,37 27,64 +0,73% 27,28 27,94 27,70 27,64 27,66 43.933 61.804.935.400
29/1/2025 27,60 27,44 -0,33% 27,35 27,75 27,47 27,39 27,44 31.458 31.850.946.600
28/1/2025 27,69 27,53 -0,65% 27,32 27,70 27,49 27,52 27,53 31.785 35.788.792.600
27/1/2025 26,57 27,71 +4,09% 26,55 27,71 27,38 27,70 27,72 37.550 59.486.253.800
24/1/2025 26,71 26,62 -0,37% 26,51 26,85 26,65 26,62 26,68 25.349 24.204.037.500
23/1/2025 26,24 26,72 +2,26% 26,24 27,07 26,79 26,71 26,72 57.276 80.577.391.700
22/1/2025 25,58 26,13 +1,83% 25,57 26,28 26,02 26,13 26,14 55.383 50.063.426.300
21/1/2025 25,45 25,66 +0,90% 25,45 25,75 25,63 25,65 25,66 24.494 27.362.515.800
20/1/2025 25,35 25,43 +0,32% 25,26 25,60 25,44 25,42 25,44 21.395 26.719.850.100
17/1/2025 25,44 25,35 -0,12% 25,19 25,49 25,32 25,32 25,35 19.778 33.606.065.200
16/1/2025 25,28 25,38 +0,44% 25,11 25,46 25,35 25,37 25,38 39.466 34.453.802.400
15/1/2025 24,91 25,27 +2,52% 24,75 25,37 25,07 25,26 25,29 38.170 49.214.605.200
14/1/2025 24,25 24,65 +1,82% 24,17 24,67 24,47 24,64 24,65 25.067 44.182.914.400
13/1/2025 24,21 24,21 0,00% 24,16 24,43 24,27 24,20 24,22 24.659 24.133.433.500
10/1/2025 24,25 24,21 -0,25% 24,13 24,44 24,28 24,20 24,21 29.136 41.688.656.100
9/1/2025 24,16 24,27 +0,46% 23,99 24,27 24,15 24,26 24,27 21.040 20.013.887.000
8/1/2025 24,23 24,16 -0,37% 23,95 24,27 24,12 24,15 24,16 31.571 39.605.935.200
7/1/2025 24,14 24,25 +1,21% 24,02 24,38 24,24 24,25 24,27 30.698 38.118.337.700
6/1/2025 23,98 23,96 +0,93% 23,81 24,05 23,94 23,96 23,98 27.085 29.002.386.800
3/1/2025 23,92 23,74 -0,75% 23,68 24,06 23,78 23,73 23,74 36.969 32.743.864.200
2/1/2025 24,17 23,92 -1,03% 23,84 24,28 23,94 23,92 23,93 40.818 34.698.822.200
30/12/2024 24,10 24,17 +0,25% 24,09 24,33 24,14 24,16 24,17 23.736 65.546.121.300
27/12/2024 24,34 24,11 -0,37% 24,11 24,37 24,21 24,11 24,15 24.130 25.326.020.200
26/12/2024 23,95 24,20 +1,17% 23,93 24,40 24,22 24,19 24,20 26.178 36.848.383.900
23/12/2024 24,07 23,92 -0,66% 23,88 24,13 23,97 23,91 23,95 31.457 30.461.556.100
20/12/2024 23,92 24,08 +0,80% 23,87 24,14 24,00 24,07 24,09 28.301 118.035.825.900
19/12/2024 23,81 23,89 +0,63% 23,75 24,05 23,90 23,87 23,89 34.160 38.972.818.200
18/12/2024 24,40 23,74 -2,78% 23,73 24,40 23,97 23,74 23,76 62.374 70.566.978.500
17/12/2024 24,25 24,42 +1,08% 24,01 24,49 24,33 24,41 24,42 69.398 67.404.522.900
16/12/2024 24,52 24,16 -1,43% 24,13 24,60 24,30 24,16 24,17 37.994 39.044.624.000
13/12/2024 24,85 24,51 -1,37% 24,50 24,99 24,63 24,51 24,53 40.289 42.392.208.800
12/12/2024 25,05 24,85 -2,01% 24,59 25,09 24,79 24,81 24,85 40.944 49.164.077.300
11/12/2024 24,90 25,36 +2,13% 24,67 25,65 25,21 25,35 25,36 43.429 73.358.430.800
10/12/2024 24,78 24,83 +0,65% 24,52 24,92 24,77 24,83 24,84 34.429 37.817.212.600
9/12/2024 24,84 24,67 -0,24% 24,42 24,89 24,62 24,65 24,67 37.978 43.767.137.000
6/12/2024 25,25 24,73 -2,94% 24,50 25,35 24,73 24,72 24,74 58.631 83.227.306.000
5/12/2024 25,39 25,48 +1,23% 25,27 25,60 25,45 25,48 25,49 26.707 46.419.090.700
4/12/2024 24,89 25,17 +1,21% 24,80 25,33 25,17 25,16 25,18 35.729 48.777.387.400
3/12/2024 24,71 24,87 +1,22% 24,65 24,90 24,81 24,86 24,88 38.549 55.043.172.200
2/12/2024 24,80 24,57 -0,81% 24,46 24,92 24,62 24,56 24,58 45.179 52.903.412.600
29/11/2024 24,52 24,77 +1,18% 24,32 24,84 24,57 24,77 24,79 44.041 55.462.112.000
28/11/2024 25,19 24,48 -2,93% 24,41 25,21 24,71 24,48 24,49 55.138 66.694.509.600
27/11/2024 25,71 25,22 -1,75% 25,11 25,78 25,34 25,21 25,23 35.872 52.925.899.800
26/11/2024 25,36 25,67 -0,31% 25,21 25,78 25,52 25,65 25,67 42.827 56.271.634.100
25/11/2024 25,79 25,75 +0,59% 25,60 25,84 25,72 25,74 25,75 40.459 94.089.815.500
22/11/2024 25,46 25,60 +1,35% 25,22 25,60 25,41 25,58 25,60 32.753 34.813.539.800
21/11/2024 25,80 25,26 -2,28% 25,23 25,85 25,45 25,25 25,26 62.019 80.414.337.800
19/11/2024 25,77 25,85 +0,54% 25,64 25,95 25,80 25,85 25,87 40.325 75.710.586.800
18/11/2024 25,38 25,71 +1,34% 25,34 25,81 25,63 25,70 25,71 52.196 59.955.243.400
14/11/2024 25,78 25,37 -2,24% 24,79 25,79 25,23 25,36 25,37 1.477 203.878.387.100
13/11/2024 25,99 25,95 0,00% 25,88 26,07 25,96 25,94 25,95 42.186 70.610.834.000
12/11/2024 26,01 25,95 -0,23% 25,80 26,09 25,90 25,93 25,95 39.950 39.871.787.400
11/11/2024 26,10 26,01 +0,08% 25,95 26,10 26,01 26,00 26,02 27.935 27.360.212.000
8/11/2024 26,10 25,99 -0,76% 25,90 26,13 25,99 25,99 26,00 43.743 41.250.376.600
7/11/2024 26,30 26,19 -0,42% 26,13 26,64 26,31 26,19 26,23 30.693 30.699.638.800
6/11/2024 26,10 26,30 +0,19% 25,94 26,37 26,22 26,29 26,31 23.743 32.642.252.300
5/11/2024 26,27 26,25 +0,04% 26,06 26,29 26,19 26,24 26,26 26.852 36.800.160.600
4/11/2024 26,27 26,24 +0,57% 26,15 26,42 26,26 26,23 26,24 26.772 31.963.334.800
1/11/2024 26,35 26,09 -0,91% 26,01 26,40 26,13 26,07 26,09 37.772 39.767.798.600
31/10/2024 26,33 26,33 -0,15% 26,23 26,46 26,32 26,31 26,34 19.435 29.384.594.200
30/10/2024 26,18 26,37 +0,76% 26,09 26,39 26,32 26,36 26,37 27.792 37.844.899.900
29/10/2024 26,37 26,17 -0,57% 26,15 26,45 26,26 26,17 26,19 19.328 35.284.882.800
28/10/2024 26,50 26,32 -0,19% 26,19 26,55 26,31 26,30 26,32 23.688 47.874.983.700
25/10/2024 26,36 26,37 +0,04% 26,25 26,50 26,33 26,36 26,37 21.855 20.563.134.300
24/10/2024 26,41 26,36 +0,11% 26,25 26,46 26,38 26,36 26,39 18.930 23.024.537.300
23/10/2024 26,30 26,33 +0,11% 26,16 26,44 26,26 26,33 26,34 32.734 31.848.684.700
22/10/2024 26,55 26,30 -1,20% 26,27 26,60 26,35 26,30 26,31 42.283 72.186.483.600
21/10/2024 26,69 26,62 -0,26% 26,54 26,96 26,74 26,60 26,62 32.467 67.195.829.700
18/10/2024 26,77 26,69 -0,11% 26,63 26,97 26,70 26,68 26,71 32.096 42.556.064.600
17/10/2024 26,68 26,72 -0,15% 26,50 26,83 26,69 26,71 26,72 25.651 33.163.443.500
16/10/2024 26,50 26,76 +1,10% 26,36 26,95 26,73 26,75 26,76 38.406 69.599.930.700
15/10/2024 26,67 26,47 -0,19% 26,42 26,74 26,49 26,47 26,48 30.800 38.195.768.400
14/10/2024 26,41 26,52 +0,72% 26,28 26,58 26,46 26,51 26,53 25.214 31.631.046.100
11/10/2024 26,28 26,33 +0,50% 26,17 26,46 26,31 26,33 26,35 25.954 32.041.575.800
10/10/2024 26,64 26,20 -0,87% 26,19 26,64 26,29 26,20 26,21 40.672 53.874.476.500
9/10/2024 26,80 26,43 -2,04% 26,35 26,91 26,53 26,43 26,44 46.510 51.865.359.800
8/10/2024 26,90 26,98 -0,04% 26,78 26,99 26,89 26,95 26,98 28.915 31.549.179.100
7/10/2024 27,05 26,99 +0,48% 26,83 27,12 26,96 26,97 26,99 23.575 25.827.815.100
4/10/2024 27,00 26,86 -0,15% 26,77 27,04 26,86 26,86 26,87 23.238 32.002.898.800
3/10/2024 27,11 26,90 -0,92% 26,75 27,12 26,87 26,88 26,90 46.568 51.335.708.100
2/10/2024 27,30 27,15 +0,26% 27,15 27,52 27,28 27,15 27,23 36.483 34.545.600.200
1/10/2024 27,10 27,08 -0,37% 26,88 27,25 27,08 27,08 27,10 38.138 52.142.809.700
30/9/2024 27,31 27,18 -1,09% 27,18 27,48 27,27 27,18 27,25 21.402 40.361.662.800
26/9/2024 27,45 27,48 +0,66% 27,28 27,66 27,47 27,48 27,51 31.820 36.047.263.800
25/9/2024 27,50 27,30 -0,29% 27,21 27,56 27,34 27,29 27,30 22.916 37.879.257.700
24/9/2024 27,70 27,38 -0,07% 27,37 27,92 27,58 27,38 27,41 29.007 42.027.632.700
23/9/2024 27,50 27,40 -0,36% 27,27 27,55 27,41 27,38 27,40 28.709 33.864.722.600
20/9/2024 27,90 27,50 -1,47% 27,46 27,95 27,57 27,50 27,51 42.631 67.487.046.700
19/9/2024 28,36 27,91 -1,20% 27,91 28,44 28,06 27,91 27,95 24.247 41.987.812.800
18/9/2024 28,27 28,25 -0,49% 28,14 28,54 28,30 28,25 28,27 21.796 24.376.343.600
17/9/2024 28,57 28,39 -0,63% 28,25 28,61 28,37 28,38 28,40 21.942 22.642.508.300
16/9/2024 28,50 28,57 +0,53% 28,39 28,70 28,58 28,57 28,60 21.357 25.580.900.900
13/9/2024 28,30 28,42 +0,67% 28,25 28,63 28,42 28,41 28,42 26.490 26.271.485.600
12/9/2024 28,40 28,23 -1,67% 28,02 28,45 28,19 28,22 28,24 25.707 27.973.456.800
11/9/2024 28,90 28,71 +0,03% 28,67 28,98 28,77 28,71 28,74 28.004 28.772.535.700
10/9/2024 29,08 28,70 -1,48% 28,53 29,14 28,71 28,70 28,73 31.567 50.882.446.900
9/9/2024 28,86 29,13 +1,25% 28,71 29,13 28,99 29,12 29,13 20.698 41.833.864.400
6/9/2024 29,24 28,77 -1,64% 28,76 29,29 28,91 28,77 28,79 22.027 27.913.484.800
5/9/2024 29,06 29,25 +0,90% 28,90 29,27 29,12 29,24 29,25 20.960 24.565.492.300
4/9/2024 28,75 28,99 +1,08% 28,72 29,19 29,02 28,99 29,00 32.573 45.029.633.200
3/9/2024 28,44 28,68 +0,91% 28,38 28,77 28,63 28,68 28,69 33.626 41.336.265.500
2/9/2024 28,38 28,42 +1,07% 28,15 28,54 28,34 28,42 28,43 29.686 33.784.493.300
30/8/2024 28,20 28,12 -0,64% 27,98 28,27 28,12 28,12 28,13 33.803 89.466.374.500
29/8/2024 28,10 28,30 +0,43% 28,02 28,56 28,30 28,30 28,31 30.089 38.809.366.600
28/8/2024 28,00 28,18 +0,61% 27,89 28,20 28,08 28,18 28,19 24.474 26.447.598.800
27/8/2024 28,38 28,01 -1,13% 28,01 28,38 28,09 28,00 28,08 21.553 23.306.726.200
26/8/2024 28,22 28,33 +0,39% 28,10 28,45 28,33 28,33 28,36 18.791 26.511.897.600
23/8/2024 28,15 28,22 +0,75% 28,14 28,49 28,32 28,21 28,24 22.160 34.148.795.000
22/8/2024 28,61 28,01 -3,84% 27,87 28,61 28,11 28,01 28,02 34.116 45.041.528.400
21/8/2024 29,31 29,13 -0,44% 29,07 29,34 29,17 29,12 29,13 31.735 63.963.319.400
20/8/2024 29,17 29,26 +0,45% 29,05 29,30 29,21 29,25 29,26 38.549 47.195.786.100
19/8/2024 28,40 29,13 +2,68% 28,31 29,17 28,96 29,12 29,13 44.803 57.882.023.900
16/8/2024 28,30 28,37 +0,78% 28,25 28,58 28,40 28,37 28,38 5.260 53.062.648.000
15/8/2024 27,99 28,15 +0,79% 27,93 28,44 28,20 28,14 28,15 3.031 32.807.063.600
14/8/2024 27,47 27,93 +1,67% 27,40 28,15 27,91 27,93 27,95 5.058 54.112.727.800
13/8/2024 27,20 27,47 +1,29% 27,13 27,53 27,41 27,47 27,48 7.516 35.544.657.800
12/8/2024 26,62 27,12 +2,15% 26,55 27,12 26,94 27,11 27,12 323 41.956.439.800
9/8/2024 26,30 26,55 +1,37% 26,25 26,63 26,50 26,54 26,55 4.906 34.456.803.400
8/8/2024 26,16 26,19 -0,42% 25,39 26,37 26,04 26,19 26,20 8.635 88.147.695.200
7/8/2024 26,85 26,30 -1,31% 26,19 26,95 26,40 26,30 26,31 9.264 49.988.247.900
6/8/2024 26,40 26,65 +1,72% 26,34 26,81 26,61 26,65 26,66 4.699 39.469.060.600
5/8/2024 26,00 26,20 +0,15% 25,60 26,33 26,15 26,19 26,21 6.414 52.968.947.900
2/8/2024 26,50 26,16 -0,80% 26,06 26,59 26,23 26,16 26,20 205 53.509.761.900
1/8/2024 26,65 26,37 -0,68% 26,22 26,72 26,41 26,36 26,38 1.635 60.309.866.800
31/7/2024 27,00 26,55 -1,48% 26,51 27,05 26,64 26,54 26,58 3.905 47.612.719.200
30/7/2024 27,16 26,95 -0,77% 26,86 27,19 26,96 26,94 26,95 5.306 27.468.917.000
29/7/2024 27,21 27,16 +0,15% 26,94 27,21 27,03 27,15 27,16 2.818 49.603.904.900
26/7/2024 26,89 27,12 +0,86% 26,72 27,16 26,98 27,11 27,13 1.663 28.452.475.500
25/7/2024 26,84 26,89 +0,07% 26,72 27,05 26,90 26,88 26,89 1.413 32.005.078.700
24/7/2024 27,05 26,87 -0,41% 26,81 27,08 26,89 26,86 26,89 261 26.162.249.200
23/7/2024 27,15 26,98 -0,59% 26,93 27,22 27,07 26,98 26,99 7.854 29.722.152.200
22/7/2024 27,17 27,14 +0,11% 27,02 27,31 27,19 27,13 27,14 3.270 31.456.851.300
19/7/2024 27,19 27,11 -0,29% 26,99 27,43 27,15 27,17 27,07 7.588 38.407.288.000
18/7/2024 27,34 27,19 -0,44% 27,14 27,63 27,28 27,19 27,20 3.871 29.522.538.700
17/7/2024 27,15 27,31 +1,00% 26,97 27,39 27,21 27,30 27,32 8.517 26.165.092.800
16/7/2024 26,99 27,04 +0,33% 26,91 27,14 27,02 27,04 27,05 5.085 30.095.946.300
15/7/2024 26,85 26,95 +0,45% 26,69 26,99 26,89 26,95 26,91 3.045 31.021.240.100
12/7/2024 26,57 26,83 +1,32% 26,40 26,83 26,68 26,80 26,83 7.815 40.664.968.100
11/7/2024 26,63 26,48 -0,49% 26,32 26,84 26,47 26,47 26,48 3.758 50.087.244.300
10/7/2024 26,32 26,61 +1,56% 26,24 26,62 26,46 26,60 26,61 8.053 53.405.277.900
9/7/2024 26,28 26,20 -0,34% 25,99 26,28 26,13 26,18 26,20 8.948 47.133.399.800
8/7/2024 26,69 26,29 -1,65% 26,19 26,69 26,32 26,29 26,30 9.131 52.024.042.400
5/7/2024 26,85 26,73 -0,45% 26,53 26,87 26,66 26,72 26,73 6.117 31.917.880.700
4/7/2024 26,90 26,85 +0,52% 26,61 26,97 26,80 26,80 26,85 8.739 28.221.886.700
3/7/2024 26,55 26,71 +0,98% 26,48 26,88 26,68 26,70 26,71 1.050 38.532.146.500
2/7/2024 26,42 26,45 +0,34% 26,38 26,56 26,45 26,45 26,46 5.564 42.616.211.300
1/7/2024 26,74 26,36 -1,31% 26,32 26,80 26,50 26,35 26,37 3.319 54.246.025.600
28/6/2024 26,70 26,71 +0,04% 26,46 26,74 26,59 26,70 26,71 1.085 41.407.560.300
27/6/2024 26,79 26,70 -0,04% 26,41 26,82 26,57 26,61 26,70 3.422 45.930.671.100
26/6/2024 26,90 26,71 -0,67% 26,47 26,90 26,61 26,70 26,71 5.344 40.167.472.600
25/6/2024 26,81 26,89 +0,30% 26,65 26,95 26,82 26,86 26,89 2.340 28.819.915.900
24/6/2024 26,61 26,81 +0,75% 26,50 27,04 26,83 26,81 26,82 7.346 35.580.673.800
21/6/2024 26,40 26,61 +0,83% 26,28 26,62 26,53 26,60 26,62 2.914 91.451.293.500
20/6/2024 26,38 26,39 +0,46% 26,27 26,63 26,42 26,38 26,39 3.579 43.515.310.800
19/6/2024 26,09 26,27 +0,73% 26,03 26,34 26,20 26,27 26,28 5.195 31.652.868.200
18/6/2024 26,38 26,08 -1,40% 26,06 26,45 26,20 26,07 26,09 3.984 59.058.896.900
17/6/2024 26,45 26,45 0,00% 26,22 26,48 26,38 26,44 26,45 456 27.347.269.000
14/6/2024 26,55 26,45 -1,01% 26,31 26,66 26,44 26,44 26,45 6.597 29.479.083.800
13/6/2024 26,62 26,72 +0,68% 26,51 26,80 26,70 26,71 26,73 7.804 36.233.817.200
12/6/2024 27,30 26,54 -3,53% 26,46 27,30 26,64 26,70 26,55 1.422 51.002.844.000
11/6/2024 27,36 27,51 +1,10% 27,25 27,60 27,47 27,51 27,52 8.455 30.322.783.300
10/6/2024 27,25 27,21 +0,11% 27,10 27,35 27,21 27,25 27,21 8.103 34.615.679.500
7/6/2024 27,50 27,18 -1,70% 27,08 27,68 27,33 27,18 27,19 2.609 37.307.930.500
6/6/2024 27,30 27,65 +1,32% 27,20 27,72 27,59 27,64 27,66 3.067 38.180.846.200
5/6/2024 27,25 27,29 +0,22% 27,15 27,40 27,27 27,27 27,29 3.564 38.239.573.700
4/6/2024 27,15 27,23 +0,29% 26,98 27,25 27,14 27,22 27,23 7.796 49.608.420.700
3/6/2024 27,18 27,15 +0,11% 27,07 27,39 27,19 27,14 27,15 1.457 75.335.324.900
31/5/2024 27,38 27,12 -0,73% 27,12 27,50 27,22 27,12 27,15 1.379 52.022.224.400
29/5/2024 27,47 27,32 0,00% 27,12 27,47 27,25 27,32 27,36 6.913 69.846.456.600
28/5/2024 27,55 27,32 -0,33% 27,29 27,62 27,50 27,31 27,33 9.563 97.100.820.700
27/5/2024 27,14 27,41 +1,22% 27,08 27,47 27,26 27,40 27,42 6.372 85.339.848.000
24/5/2024 27,01 27,08 +0,52% 26,80 27,14 26,97 27,07 27,08 9.838 37.599.752.800
23/5/2024 27,50 26,94 -2,04% 26,78 27,56 27,04 26,94 26,95 5.613 69.456.536.200
22/5/2024 27,82 27,50 -1,43% 27,41 27,92 27,61 27,49 27,50 2.116 43.844.565.500
21/5/2024 27,95 27,90 -0,07% 27,88 28,13 27,97 27,90 27,94 4.420 27.969.279.500
20/5/2024 27,65 27,92 +0,83% 27,62 28,05 27,90 27,91 27,92 2.147 46.071.330.200
17/5/2024 27,70 27,69 +0,04% 27,54 27,82 27,71 27,69 27,72 8.050 47.288.764.000
16/5/2024 27,85 27,68 +0,11% 27,65 27,96 27,73 27,68 27,70 4.263 27.252.485.100
15/5/2024 27,75 27,65 -1,29% 27,38 27,79 27,59 27,64 27,65 9.257 56.049.517.300
14/5/2024 27,87 28,01 +0,65% 27,83 28,07 27,98 28,00 28,02 2.251 36.948.269.100
13/5/2024 27,65 27,83 +0,76% 27,65 27,97 27,80 27,83 27,84 796 39.704.430.200
10/5/2024 27,35 27,62 +1,77% 27,35 27,75 27,58 27,62 27,63 3.671 65.271.193.500
9/5/2024 28,26 27,14 -4,37% 27,05 28,29 27,27 27,14 27,15 3.379 154.529.018.700
8/5/2024 28,27 28,38 +0,32% 28,01 28,52 28,38 28,37 28,38 6.198 39.802.569.500
7/5/2024 28,48 28,29 -0,32% 28,29 28,66 28,45 28,28 28,30 4.495 35.867.817.700
6/5/2024 28,30 28,38 +0,57% 28,16 28,44 28,30 28,36 28,38 3.973 28.323.132.200
3/5/2024 28,02 28,22 +1,84% 27,90 28,36 28,22 28,21 28,23 978 48.870.963.500
2/5/2024 27,54 27,71 +1,06% 27,38 27,78 27,57 27,70 27,72 302 40.273.860.800
30/4/2024 27,50 27,42 -0,47% 27,42 27,74 27,51 27,42 27,48 8.505 33.629.152.000
29/4/2024 27,57 27,55 0,00% 27,38 27,66 27,54 27,55 27,56 1.696 23.852.346.700
26/4/2024 27,51 27,55 +0,62% 27,44 27,70 27,56 27,54 27,57 5.033 34.654.074.000
25/4/2024 27,54 27,38 -0,44% 27,23 27,65 27,41 27,37 27,38 2.890 30.984.333.100
24/4/2024 27,60 27,50 -0,36% 27,38 27,67 27,52 27,49 27,50 3.939 30.383.374.900
23/4/2024 27,37 27,60 +0,77% 27,01 27,73 27,43 27,59 27,61 246 59.647.549.500
22/4/2024 27,80 27,39 -1,15% 27,24 28,05 27,46 27,36 27,39 5.512 58.463.225.100
19/4/2024 28,02 27,71 -0,79% 27,66 28,02 27,77 27,71 27,72 2.931 51.075.780.400
18/4/2024 28,15 27,93 -0,14% 27,70 28,23 27,91 27,90 27,94 2.375 42.847.573.900
17/4/2024 28,00 27,97 +0,21% 27,78 28,17 27,93 27,96 27,97 1.381 49.448.386.400
16/4/2024 28,23 27,91 -50,57% 27,54 28,40 27,93 27,90 27,95 5.445 64.045.699.000
15/4/2024 57,26 56,46 -0,93% 56,21 57,34 56,53 56,41 56,46 4.487 40.740.757.500
12/4/2024 57,74 56,99 -1,30% 56,82 57,85 57,15 56,99 57,00 8.596 32.303.504.900
11/4/2024 57,50 57,74 +0,24% 57,34 58,07 57,71 57,73 57,80 8.745 35.917.638.700
10/4/2024 58,34 57,60 -1,35% 57,33 58,50 57,64 57,60 57,62 8.809 40.757.581.500
9/4/2024 58,25 58,39 +0,85% 58,18 58,77 58,43 58,38 58,40 6.273 27.442.414.300
8/4/2024 57,50 57,90 +1,56% 57,26 58,84 58,14 57,90 58,00 6.731 57.265.524.400
5/4/2024 56,90 57,01 +0,42% 56,45 57,08 56,86 57,00 57,02 5.453 36.401.935.100
4/4/2024 56,55 56,77 +0,67% 56,55 57,95 57,32 56,77 56,85 60 66.937.588.600
3/4/2024 56,09 56,39 +0,39% 55,65 56,64 56,22 56,38 56,42 806 41.047.210.200
2/4/2024 56,05 56,17 +0,16% 55,77 56,34 56,01 56,17 56,18 4.250 29.441.886.400
1/4/2024 56,70 56,08 -0,95% 55,71 56,92 56,15 56,07 56,10 8.113 30.636.292.300
28/3/2024 55,76 56,62 +1,16% 55,65 56,88 56,55 56,62 56,63 2.033 48.281.907.500
27/3/2024 56,17 55,97 +0,07% 55,34 56,24 55,70 55,96 55,97 9.127 44.210.861.800
26/3/2024 55,69 55,93 +0,54% 55,52 56,43 56,07 55,93 55,97 9.786 43.391.507.700
25/3/2024 55,43 55,63 +0,40% 55,27 56,13 55,72 55,62 55,64 9.590 35.948.284.700
22/3/2024 55,67 55,41 -0,41% 55,25 55,98 55,44 55,40 55,42 7.285 36.417.512.300
21/3/2024 56,60 55,64 -1,40% 55,46 57,00 55,86 55,62 55,65 2.717 49.557.908.000
20/3/2024 55,83 56,43 +1,07% 55,41 56,50 56,07 56,35 56,43 2.185 49.588.622.500
19/3/2024 56,24 55,83 -0,36% 55,13 56,43 55,63 55,78 55,83 6.729 56.307.118.400
18/3/2024 57,30 56,03 -2,20% 55,82 57,78 56,32 56,02 56,04 3.830 63.745.791.200
15/3/2024 56,82 57,29 +1,02% 56,77 57,52 57,12 57,27 57,30 8.582 81.074.301.200
14/3/2024 56,95 56,71 -0,44% 56,59 57,35 56,88 56,71 56,72 6.826 58.900.324.600
13/3/2024 57,51 56,96 -1,11% 56,88 57,74 57,25 56,95 56,99 7.304 59.542.631.500
12/3/2024 57,01 57,60 +0,65% 56,63 58,11 57,40 57,60 57,80 855 65.220.693.800
11/3/2024 57,70 57,23 -1,00% 56,90 57,70 57,27 57,23 57,25 2.947 72.059.016.200
8/3/2024 57,01 57,81 -0,98% 56,03 58,17 57,13 0,00 0,00 5.332 114.290.445.500
7/3/2024 58,94 58,38 -0,95% 58,25 59,11 58,53 58,26 58,38 2.146 43.487.031.700
6/3/2024 58,22 58,94 +1,48% 58,10 59,01 58,66 58,91 58,95 807 36.612.926.500
5/3/2024 57,80 58,08 +0,69% 57,69 58,37 58,06 58,08 58,14 9.494 27.326.851.000
4/3/2024 58,02 57,68 -0,41% 57,47 58,21 57,68 57,67 57,70 8.255 37.470.022.700
1/3/2024 57,95 57,92 +0,10% 57,83 58,36 58,03 57,92 57,99 2.194 29.747.295.100
29/2/2024 58,75 57,86 -1,51% 57,70 58,92 58,10 57,85 57,90 550 59.337.194.000
28/2/2024 58,58 58,75 +0,20% 58,41 59,14 58,79 58,73 58,77 7.099 36.263.118.400
27/2/2024 58,19 58,63 +1,21% 58,00 58,75 58,50 58,63 58,65 628 40.834.963.600
26/2/2024 57,41 57,93 +0,96% 57,25 58,19 57,90 57,93 57,94 7.012 38.918.330.000
23/2/2024 58,13 57,38 -1,24% 57,14 58,26 57,51 0,00 0,00 6.207 59.069.010.900
22/2/2024 58,69 58,10 -2,25% 57,92 58,76 58,27 58,09 58,11 9.350 57.689.194.700
21/2/2024 59,32 59,44 +0,24% 59,06 59,59 59,43 59,40 59,45 5.993 135.537.428.900
20/2/2024 58,86 59,30 +0,64% 58,74 59,91 59,37 59,30 59,31 4.641 109.337.119.800
19/2/2024 57,92 58,92 +1,81% 57,60 59,05 58,48 58,92 58,95 7.529 53.404.302.200
16/2/2024 58,58 57,87 -0,84% 57,41 58,80 57,87 57,80 57,87 1.066 54.916.698.500
15/2/2024 58,35 58,36 +0,02% 58,01 58,59 58,30 58,31 58,40 9.921 46.697.926.300
14/2/2024 57,36 58,35 +1,35% 57,08 58,38 57,89 58,30 58,36 6.340 49.777.013.500
9/2/2024 58,50 57,57 -1,66% 55,30 58,58 57,24 0,00 0,00 7.239 137.760.678.300
8/2/2024 59,46 58,54 -1,51% 58,26 59,73 58,78 58,50 58,56 6.341 62.311.118.000
7/2/2024 59,57 59,44 -0,27% 58,67 59,80 59,28 59,40 59,45 5.366 48.477.889.100
6/2/2024 58,42 59,60 +2,16% 58,40 59,73 59,21 59,59 59,60 8.013 49.082.512.900
5/2/2024 57,73 58,34 +1,07% 57,35 58,34 57,83 58,25 58,34 5.728 43.809.571.700
2/2/2024 57,70 57,72 -0,03% 57,14 57,87 57,42 57,70 57,73 9.214 42.981.486.300
1/2/2024 56,45 57,74 +2,29% 56,30 57,74 57,33 57,71 57,75 9.500 64.933.531.500
31/1/2024 56,40 56,45 +0,39% 56,12 56,84 56,48 56,41 56,45 9.063 37.034.351.600
30/1/2024 56,49 56,23 -0,51% 55,95 56,50 56,23 56,22 56,23 3.050 33.349.070.800
29/1/2024 56,96 56,52 -0,79% 56,06 57,03 56,47 56,50 56,52 6.226 31.810.052.400
26/1/2024 56,64 56,97 +0,69% 56,55 56,99 56,81 56,90 56,98 8.474 46.562.196.200
25/1/2024 56,75 56,58 -0,12% 56,53 57,00 56,68 56,57 56,59 6.613 34.044.683.700
24/1/2024 56,68 56,65 +0,19% 56,44 57,04 56,65 56,64 56,67 9.536 37.798.269.700
23/1/2024 55,81 56,54 +1,78% 55,55 56,59 56,25 56,51 56,55 3.062 56.635.277.100
22/1/2024 56,07 55,55 -0,66% 55,36 56,13 55,67 55,53 55,56 792 36.444.248.200
19/1/2024 55,53 55,92 +1,05% 55,28 56,35 55,78 55,91 55,99 4.795 70.576.254.500
18/1/2024 56,05 55,34 -1,16% 55,26 56,11 55,51 55,34 55,37 4.938 40.663.610.500
17/1/2024 55,81 55,99 +0,20% 55,63 56,10 55,89 55,89 55,99 6.496 54.121.702.400
16/1/2024 55,96 55,88 -0,57% 55,77 56,47 56,00 55,87 55,88 2.064 50.245.466.400
15/1/2024 55,10 56,20 +1,96% 55,00 56,20 55,72 56,19 56,20 5.550 46.887.122.100
12/1/2024 54,80 55,12 +0,58% 54,31 55,20 54,89 55,11 55,12 5.663 27.792.682.200
11/1/2024 54,40 54,80 +0,68% 54,22 54,85 54,60 54,73 54,80 7.097 36.823.211.600
10/1/2024 54,17 54,43 -0,17% 54,17 54,67 54,44 54,43 54,49 5.639 26.890.245.000
9/1/2024 55,09 54,52 -1,50% 54,28 55,15 54,60 54,51 54,53 1.999 41.955.650.000
8/1/2024 55,05 55,35 +0,86% 54,78 55,48 55,18 55,29 55,35 6.325 49.959.600.500
5/1/2024 54,18 54,88 +1,20% 54,00 55,13 54,58 54,88 54,89 4.592 44.913.215.200
4/1/2024 54,75 54,23 -1,06% 54,12 54,90 54,50 54,21 54,23 5.394 44.149.135.800
3/1/2024 54,68 54,81 +0,09% 54,50 55,07 54,76 54,80 54,87 8.264 44.627.544.800
2/1/2024 55,12 54,76 -1,14% 54,45 55,28 54,78 54,76 54,78 4.820 44.760.881.700
28/12/2023 54,86 55,39 +0,97% 54,69 55,39 55,13 55,30 55,40 1.071 32.202.960.000
27/12/2023 54,80 54,86 -0,15% 54,58 54,97 54,79 54,74 54,86 3.491 18.478.779.100
26/12/2023 54,44 54,94 +0,92% 54,30 54,96 54,71 54,91 54,94 2.200 21.792.788.800
22/12/2023 54,50 54,44 +0,28% 54,07 54,62 54,38 54,40 54,44 7.478 39.719.548.300
21/12/2023 54,80 54,29 +0,15% 53,89 54,80 54,29 54,25 54,30 7.868 54.316.672.600
20/12/2023 54,85 54,21 -1,17% 54,06 55,00 54,39 54,20 54,22 9.224 42.577.675.000
19/12/2023 54,57 54,85 +0,37% 54,30 54,92 54,67 54,82 54,87 2.342 42.279.977.800
18/12/2023 54,67 54,65 +0,07% 54,17 55,03 54,51 54,62 54,65 1.541 42.296.409.000
15/12/2023 53,25 54,61 +2,40% 52,82 54,61 54,18 54,54 54,61 4.465 98.386.154.300
14/12/2023 53,50 53,33 +0,66% 52,40 53,56 53,06 53,28 53,34 7.707 97.824.416.100
13/12/2023 52,47 52,98 +0,91% 51,64 53,26 52,32 52,98 52,99 4.836 94.611.878.900
12/12/2023 53,80 52,50 -3,56% 52,41 53,80 52,97 52,50 52,53 2.291 66.382.689.400
11/12/2023 54,45 54,44 -0,02% 54,07 54,71 54,41 54,41 54,44 5.811 31.216.195.000
8/12/2023 53,90 54,45 +1,08% 53,66 54,60 54,29 54,44 54,46 2.053 56.424.157.800
7/12/2023 53,00 53,87 +1,62% 53,00 53,89 53,59 53,83 53,87 5.740 30.940.916.600
6/12/2023 54,38 53,01 -2,14% 52,90 54,48 53,29 53,01 53,04 8.449 47.008.326.600
5/12/2023 54,16 54,17 0,00% 54,01 54,54 54,30 54,15 54,18 6.873 31.838.425.200
4/12/2023 54,30 54,17 -0,39% 53,96 54,81 54,29 54,15 54,23 9.683 37.781.083.200
1/12/2023 54,35 54,38 +0,20% 53,88 54,80 54,25 54,35 54,38 1.712 51.392.941.800
30/11/2023 52,73 54,27 +2,92% 52,73 54,38 53,91 54,26 54,27 660 95.474.890.900
29/11/2023 52,77 52,73 +0,15% 52,36 53,05 52,69 52,72 52,78 8.023 55.379.774.800
28/11/2023 51,97 52,65 +1,45% 51,96 52,80 52,52 52,64 52,66 1.356 51.556.882.600
27/11/2023 51,15 51,90 +1,84% 51,07 51,98 51,74 51,89 51,92 1.910 58.513.606.100
24/11/2023 51,07 50,96 -0,12% 50,70 51,28 50,95 50,95 50,97 5.356 22.457.642.600
23/11/2023 50,80 51,02 +0,33% 50,80 51,48 51,13 51,02 51,03 2.517 21.088.211.800
22/11/2023 50,60 50,85 -0,86% 50,60 51,36 51,02 50,85 50,88 2.494 41.317.171.800
21/11/2023 50,93 51,29 +0,71% 50,77 51,42 51,14 51,27 51,29 1.279 52.785.149.700
20/11/2023 50,94 50,93 +0,53% 50,29 51,30 50,87 50,92 50,94 6.251 38.337.236.300
17/11/2023 50,28 50,66 +0,76% 50,22 50,96 50,62 50,64 50,68 3.685 61.832.946.000
16/11/2023 50,30 50,28 -0,02% 49,86 50,48 50,20 50,25 50,28 106 85.916.196.300
14/11/2023 50,18 50,29 +0,48% 49,97 50,94 50,25 50,25 50,30 1.261 95.132.855.700
13/11/2023 50,10 50,05 -0,38% 49,83 50,29 50,06 50,03 50,05 4.410 24.133.602.600
10/11/2023 49,77 50,24 +1,47% 49,46 50,39 50,11 50,21 50,25 45 44.680.683.600
9/11/2023 51,00 49,51 -4,18% 49,22 51,36 49,89 49,51 49,53 5.044 155.752.191.300
8/11/2023 51,08 51,67 +1,27% 51,02 51,74 51,45 51,66 51,67 5.691 48.819.247.000
7/11/2023 50,45 51,02 +1,13% 50,13 51,19 50,68 51,02 51,10 4.515 73.628.222.000
6/11/2023 50,29 50,45 +0,70% 50,00 50,65 50,38 50,43 50,46 1.800 30.776.013.500
3/11/2023 48,95 50,10 +3,51% 48,85 50,46 49,91 50,08 50,10 4.512 61.813.784.200
1/11/2023 48,36 48,40 +0,10% 48,08 48,74 48,40 48,40 48,58 8.356 52.784.811.300
31/10/2023 48,48 48,35 -0,23% 47,78 48,85 48,42 48,34 48,35 962 34.107.390.700
30/10/2023 49,00 48,46 -0,70% 48,22 49,22 48,57 48,42 48,46 4.707 43.740.848.000
27/10/2023 49,90 48,80 -2,54% 48,53 50,06 49,05 48,80 48,82 9.187 49.884.141.300
26/10/2023 49,14 50,07 +2,08% 48,96 50,20 49,67 50,05 50,07 8.577 48.621.595.800
25/10/2023 49,08 49,05 +0,02% 48,89 49,64 49,12 49,05 49,10 831 31.009.749.200
24/10/2023 49,50 49,04 -0,47% 48,71 49,84 49,26 49,04 49,09 1.630 42.008.345.800
23/10/2023 49,28 49,27 -0,14% 48,83 49,79 49,36 49,26 49,30 6.800 39.029.788.000
20/10/2023 49,37 49,34 -0,32% 49,15 50,21 49,59 49,33 49,37 2.669 49.061.588.500
19/10/2023 49,12 49,50 +0,77% 48,96 50,12 49,70 49,50 49,60 7.207 40.436.519.100
18/10/2023 49,06 49,12 -0,49% 48,90 49,70 49,31 49,08 49,12 1.786 56.320.532.800
17/10/2023 49,60 49,36 -0,90% 49,20 50,28 49,66 49,35 49,36 9.850 40.200.350.100
16/10/2023 49,36 49,81 +2,03% 49,18 49,99 49,73 49,81 49,83 7.877 38.477.599.700
13/10/2023 49,09 48,82 -0,31% 48,65 49,33 48,98 48,82 48,92 7.440 53.706.444.500
11/10/2023 48,52 48,97 +0,95% 48,51 49,15 48,83 48,96 49,00 8.632 40.320.517.700
10/10/2023 48,65 48,51 -0,16% 48,47 49,13 48,68 48,51 48,55 2.606 47.914.581.500
9/10/2023 48,54 48,59 -0,53% 48,23 48,91 48,53 48,59 48,60 5.320 47.819.883.900
6/10/2023 46,94 48,85 +4,07% 46,71 49,23 48,22 48,84 48,85 4.061 99.850.255.200
5/10/2023 46,78 46,94 +0,30% 46,60 47,84 47,18 46,93 46,96 8.511 36.640.285.900
4/10/2023 46,60 46,80 +0,75% 46,18 47,07 46,68 46,80 46,81 2.630 38.236.378.800
3/10/2023 47,08 46,45 -1,28% 46,32 47,12 46,63 46,43 46,46 9.688 30.019.277.300
2/10/2023 47,17 47,05 -0,28% 46,90 47,35 47,10 47,02 47,11 3.086 22.287.332.400
29/9/2023 47,84 47,18 -0,97% 47,10 47,89 47,27 47,17 47,22 4.834 25.780.214.200
28/9/2023 46,29 47,64 +3,21% 46,23 47,80 47,33 47,60 47,65 4.444 56.390.404.100
27/9/2023 46,15 46,16 +0,87% 45,62 46,51 45,97 46,13 46,16 2.389 50.821.365.200
26/9/2023 46,03 45,76 -1,42% 45,57 46,22 45,90 45,75 45,78 1.047 54.140.024.200
25/9/2023 46,62 46,42 -0,58% 46,17 46,77 46,50 46,41 46,43 592 42.446.591.900
22/9/2023 46,76 46,69 +0,17% 46,60 47,13 46,79 46,69 46,74 5.310 25.089.402.800
21/9/2023 47,32 46,61 -2,29% 46,47 47,39 46,81 46,61 46,70 4.531 38.932.824.700
20/9/2023 47,32 47,70 +0,89% 47,27 48,25 47,87 47,69 47,76 9.961 35.335.323.900
19/9/2023 47,35 47,28 -0,15% 47,07 47,77 47,27 47,27 47,29 7.520 36.111.514.700
18/9/2023 47,64 47,35 -0,42% 47,35 48,11 47,71 47,34 47,38 6.723 48.196.039.800
15/9/2023 47,42 47,55 +0,34% 47,11 47,70 47,52 47,54 47,56 7.330 51.126.453.400
14/9/2023 47,49 47,39 +0,28% 47,19 47,92 47,42 47,39 47,40 1.694 34.546.863.800
13/9/2023 47,35 47,26 -0,08% 47,13 47,90 47,51 47,26 47,27 7.640 34.987.985.300
12/9/2023 47,19 47,30 -0,17% 47,09 47,62 47,32 47,26 47,30 1.971 36.368.653.100
11/9/2023 47,08 47,38 +1,59% 46,84 47,54 47,23 47,38 47,39 4.394 34.011.938.200
8/9/2023 46,85 46,64 -0,30% 46,30 47,02 46,62 46,64 46,66 2.844 36.101.503.900
6/9/2023 47,22 46,78 -0,68% 46,77 47,45 47,05 46,78 46,82 2.886 33.373.946.200
5/9/2023 47,35 47,10 -0,36% 47,01 47,80 47,36 47,10 47,20 273 36.209.214.500
4/9/2023 47,50 47,27 -0,32% 47,18 47,70 47,37 47,26 47,30 1.921 17.206.446.000
1/9/2023 47,23 47,42 +0,68% 47,19 47,70 47,47 47,42 47,43 7.497 26.288.695.800
31/8/2023 47,95 47,10 -1,57% 47,02 47,98 47,22 47,10 47,18 2.660 62.350.225.400
30/8/2023 48,70 47,85 -1,44% 47,80 48,88 48,12 47,85 47,90 6.690 27.695.515.300
29/8/2023 48,53 48,55 +0,56% 48,33 49,24 48,77 48,55 48,56 7.619 47.720.888.200
28/8/2023 47,16 48,28 +2,88% 46,95 48,50 47,81 48,27 48,28 5.086 36.859.171.800
25/8/2023 47,61 46,93 -1,30% 46,41 47,70 46,90 46,92 46,96 3.425 42.091.259.600
24/8/2023 48,10 47,55 -1,31% 47,33 48,10 47,62 47,51 47,55 7.403 30.418.335.700
23/8/2023 48,11 48,18 +0,44% 47,63 48,48 48,01 48,12 48,18 3.505 37.298.977.100
22/8/2023 47,20 47,97 +0,73% 47,08 48,08 47,71 47,97 47,98 5.779 37.494.476.100
21/8/2023 48,00 47,62 -0,36% 47,31 48,05 47,63 47,61 47,63 2.053 37.502.029.400
18/8/2023 47,58 47,79 +0,40% 47,33 48,12 47,77 47,78 47,80 6.280 49.221.755.000
17/8/2023 47,51 47,60 +0,93% 47,18 47,70 47,48 47,50 47,60 1.615 43.606.397.600
16/8/2023 46,81 47,16 +0,86% 46,81 47,73 47,34 47,15 47,16 5.040 54.445.132.400
15/8/2023 47,14 46,76 -0,53% 46,68 47,34 46,95 46,75 46,78 8.270 40.971.454.700
14/8/2023 47,69 47,01 -0,99% 46,94 47,69 47,17 47,01 47,04 8.908 31.015.017.300
11/8/2023 47,18 47,48 +1,09% 47,04 47,66 47,43 47,47 47,50 6.031 41.006.322.100
10/8/2023 47,10 46,97 +0,51% 46,73 47,30 47,02 46,97 46,98 9.881 58.735.590.500
9/8/2023 47,00 46,73 -0,55% 46,51 47,15 46,69 46,67 46,73 4.256 35.757.132.700
8/8/2023 47,23 46,99 -0,70% 46,36 47,39 46,92 46,99 47,00 779 55.783.422.400
7/8/2023 47,62 47,32 -0,17% 47,19 48,00 47,42 47,31 47,33 7.288 27.164.206.800
4/8/2023 47,50 47,40 -0,52% 47,05 47,96 47,53 47,39 47,40 7.445 54.613.186.600
3/8/2023 47,90 47,65 +0,17% 47,34 47,98 47,69 47,65 47,66 9.470 39.953.170.300
2/8/2023 47,26 47,57 +0,44% 47,10 47,76 47,45 47,50 47,58 5.887 26.583.817.400
1/8/2023 47,92 47,36 -1,72% 46,94 48,03 47,36 47,35 47,36 3.657 60.056.960.400
31/7/2023 47,60 48,19 +1,92% 47,48 48,32 48,03 48,19 48,20 2.176 49.906.248.600
28/7/2023 47,13 47,28 +1,16% 46,86 47,57 47,11 47,23 47,28 1.467 34.279.319.500
27/7/2023 47,72 46,74 -2,05% 46,65 47,76 47,01 46,74 46,76 6.702 55.248.481.100
26/7/2023 47,41 47,72 +0,85% 47,07 47,80 47,41 47,68 47,72 3.021 58.714.618.600
25/7/2023 48,26 47,32 -0,53% 47,30 48,26 47,54 47,32 47,33 363 51.185.472.600
24/7/2023 48,24 47,57 -1,96% 47,18 48,85 48,06 47,56 47,60 5.763 85.889.465.300
21/7/2023 47,95 48,52 +1,19% 47,95 48,85 48,55 48,52 48,53 4.045 49.188.226.500
20/7/2023 47,56 47,95 +1,10% 47,40 48,05 47,79 47,95 47,96 2.709 32.282.952.500
19/7/2023 48,40 47,43 -1,74% 47,32 48,40 47,69 47,43 47,44 7.724 38.661.154.600
18/7/2023 48,10 48,27 +0,33% 47,84 48,45 48,19 48,26 48,28 5.667 21.834.553.900
17/7/2023 47,80 48,11 +0,88% 47,46 48,19 47,96 48,10 48,12 1.180 25.841.212.100
14/7/2023 47,96 47,69 -0,67% 47,41 48,71 47,92 47,68 47,69 4.710 62.803.288.600
13/7/2023 47,86 48,01 +0,95% 47,59 48,38 48,09 48,01 48,04 3.577 33.834.492.400
12/7/2023 48,94 47,56 -1,61% 47,36 48,94 47,97 47,56 47,58 1.635 58.665.604.100
11/7/2023 49,00 48,34 -1,43% 47,88 49,02 48,22 48,32 48,35 5.961 59.490.795.300
10/7/2023 49,99 49,04 -1,84% 48,79 50,05 49,23 49,04 49,05 1.623 43.837.222.700
7/7/2023 49,04 49,96 +1,94% 49,04 50,32 50,03 49,95 49,96 1.836 57.734.325.600
6/7/2023 49,53 49,01 -1,47% 48,64 49,58 49,00 49,00 49,02 2.035 46.834.762.900
5/7/2023 50,00 49,74 -0,66% 49,40 50,01 49,70 49,70 49,75 8.188 28.165.722.400
4/7/2023 50,39 50,07 -0,64% 49,83 50,45 50,10 50,05 50,08 4.277 18.972.853.000
3/7/2023 49,56 50,39 +2,00% 49,52 50,50 49,98 50,37 50,39 6.071 65.058.392.000
30/6/2023 50,40 49,40 -1,30% 48,93 50,80 49,64 49,40 49,42 4.005 69.529.401.200
29/6/2023 49,56 50,05 +0,93% 49,22 50,20 49,83 50,05 50,06 5.209 41.360.778.100
28/6/2023 50,11 49,59 -1,22% 49,23 50,20 49,65 49,59 49,60 5.236 38.539.212.100
27/6/2023 51,17 50,20 -1,84% 49,87 51,48 50,36 50,20 50,23 4.828 64.921.118.300
26/6/2023 50,74 51,14 +0,24% 50,45 51,39 50,89 51,14 51,15 5.259 42.874.348.600
23/6/2023 51,11 51,02 +0,04% 50,56 51,14 50,84 51,00 51,02 9.138 34.275.863.300
22/6/2023 51,64 51,00 -1,90% 50,66 51,86 51,14 50,99 51,00 6.984 46.033.085.700
21/6/2023 50,20 51,99 +3,15% 50,14 51,99 51,48 51,97 51,99 7.464 70.562.611.600
20/6/2023 50,29 50,40 -0,02% 49,95 50,46 50,12 50,40 50,42 3.208 42.962.060.600
19/6/2023 49,57 50,41 +1,86% 49,52 50,47 50,16 50,40 50,41 7.818 29.563.784.500
16/6/2023 49,84 49,49 -0,74% 49,25 49,91 49,50 49,38 49,49 3.066 75.099.559.900
15/6/2023 48,90 49,86 +2,05% 48,70 50,24 49,82 49,86 49,92 8.593 104.463.029.400
14/6/2023 48,80 48,86 +0,49% 48,10 49,00 48,57 48,83 48,88 343 63.349.261.500
13/6/2023 49,18 48,62 -1,72% 48,39 49,49 48,86 48,61 48,63 5.831 64.821.685.600
12/6/2023 48,07 49,47 +3,62% 47,97 49,74 48,76 49,47 49,48 7.879 188.021.163.100
9/6/2023 45,74 47,74 +4,88% 45,74 47,74 47,00 47,73 47,74 3.012 86.797.635.200
7/6/2023 45,73 45,52 -0,04% 45,52 45,89 45,67 45,52 45,55 7.774 50.744.429.700
6/6/2023 45,03 45,54 +1,16% 44,96 46,16 45,42 45,54 45,55 9.776 52.089.798.700
5/6/2023 44,60 45,02 +0,33% 44,15 45,29 44,84 45,01 45,05 9.298 61.294.108.100
2/6/2023 44,71 44,87 +0,29% 44,18 44,95 44,55 44,85 44,88 1.969 46.825.803.100
1/6/2023 44,79 44,74 +0,27% 44,26 45,03 44,69 44,73 44,75 5.301 45.577.959.800
31/5/2023 44,74 44,62 -0,18% 44,52 45,14 44,80 44,61 44,70 8.317 78.082.534.500
30/5/2023 44,80 44,70 +0,86% 44,21 44,86 44,52 44,70 44,72 9.801 82.044.751.700
29/5/2023 44,56 44,32 -0,18% 44,01 44,56 44,30 44,32 44,33 2.944 14.656.935.100
26/5/2023 45,25 44,40 -0,58% 44,15 45,32 44,67 44,39 44,44 2.748 42.840.135.900
25/5/2023 45,00 44,66 +0,04% 44,66 45,40 44,94 44,66 44,72 2.481 52.564.968.400
24/5/2023 44,48 44,64 +0,36% 44,16 44,98 44,62 44,64 44,65 5.194 48.738.714.100
23/5/2023 43,48 44,48 +2,35% 43,34 44,63 44,31 44,47 44,49 7.503 57.221.575.700
22/5/2023 44,05 43,46 -1,32% 43,44 44,61 43,86 43,45 43,47 5.916 35.425.838.700
19/5/2023 43,34 44,04 +1,94% 42,99 44,12 43,66 44,04 44,05 8.704 148.144.204.100
18/5/2023 43,10 43,20 -0,07% 42,80 43,32 43,05 43,19 43,21 2.200 50.431.563.800
17/5/2023 43,25 43,23 +0,16% 42,93 43,85 43,23 43,23 43,24 9.986 75.753.249.900
16/5/2023 44,44 43,16 -2,88% 42,93 44,74 43,43 43,15 43,17 8.856 93.842.985.600
15/5/2023 44,49 44,44 +0,47% 44,03 44,85 44,37 44,43 44,45 121 38.304.711.900
12/5/2023 44,05 44,23 -0,38% 43,90 44,69 44,21 44,23 44,24 7.740 53.975.094.600
11/5/2023 43,42 44,40 +2,05% 43,07 44,62 44,05 44,39 44,41 3.221 59.832.926.800
10/5/2023 43,00 43,51 +1,30% 42,60 43,60 43,20 43,51 43,53 2.854 45.459.164.400
9/5/2023 42,99 42,95 -0,30% 42,67 43,41 42,99 42,94 42,96 3.441 43.492.923.600
8/5/2023 43,44 43,08 -0,39% 42,96 43,78 43,24 43,08 43,09 1.392 35.020.883.900
5/5/2023 42,19 43,25 +2,54% 42,19 43,31 42,93 43,23 43,27 3.827 30.874.156.200
4/5/2023 42,00 42,18 +1,13% 41,54 42,45 42,09 42,16 42,18 9.730 31.046.490.200
3/5/2023 42,06 41,71 -0,31% 41,56 42,12 41,73 41,71 41,72 552 23.501.222.300
2/5/2023 42,76 41,84 -2,38% 41,72 42,76 42,17 41,84 41,86 1.058 53.219.824.500
28/4/2023 43,01 42,86 +0,33% 42,35 43,30 42,83 42,85 42,87 9.008 44.535.441.300
27/4/2023 42,67 42,72 +0,12% 42,52 43,20 42,80 42,71 42,72 6.686 26.478.070.600
26/4/2023 43,26 42,67 -0,81% 42,52 43,26 42,89 42,67 42,68 4.711 50.690.793.400
25/4/2023 43,00 43,02 -0,92% 42,73 43,33 43,00 43,01 43,02 5.505 50.942.799.500
24/4/2023 43,42 43,42 -0,21% 43,05 44,04 43,48 43,42 43,43 962 44.615.770.000
20/4/2023 42,98 43,51 +0,95% 42,71 43,60 43,24 43,51 43,52 2.584 44.811.043.100
19/4/2023 43,39 43,10 -1,17% 42,84 43,52 43,11 43,08 43,10 9.359 45.291.250.100
18/4/2023 43,55 43,61 +0,18% 43,03 43,67 43,42 43,61 43,62 486 37.669.046.700
17/4/2023 43,37 43,53 +0,23% 43,02 43,75 43,38 43,53 43,55 8.104 52.276.800.400
14/4/2023 42,62 43,43 +1,71% 42,15 43,49 42,92 43,42 43,44 7.032 90.690.105.500
13/4/2023 42,64 42,70 -0,05% 42,40 43,39 42,93 42,70 42,72 50 78.982.583.400
12/4/2023 40,06 42,72 +6,96% 40,01 43,25 42,31 42,72 42,74 923 270.695.385.600
11/4/2023 39,30 39,94 +2,31% 39,25 40,13 39,80 39,93 39,94 8.358 53.108.999.800
10/4/2023 39,35 39,04 +0,05% 38,97 39,69 39,29 39,04 39,05 8.208 43.064.784.300
6/4/2023 39,24 39,02 -0,33% 38,85 39,34 39,09 39,02 39,03 9.877 26.117.077.200
5/4/2023 39,35 39,15 -0,36% 38,83 39,68 39,23 39,15 39,16 2.543 30.470.871.000
4/4/2023 38,90 39,29 +1,66% 38,73 39,48 39,17 39,28 39,29 8.029 32.266.510.200
3/4/2023 39,21 38,65 -1,18% 38,21 39,28 38,47 38,64 38,65 4.971 34.476.020.400
31/3/2023 39,16 39,11 +0,26% 38,57 39,52 39,10 39,10 39,11 3.882 33.040.213.000
30/3/2023 38,95 39,01 +1,83% 38,40 39,19 38,94 39,00 39,01 889 51.200.740.600
29/3/2023 38,04 38,31 +1,16% 37,65 38,43 38,05 38,31 38,32 683 27.390.178.900
28/3/2023 37,61 37,87 +0,69% 37,51 38,08 37,82 37,87 37,88 28 30.053.056.200
27/3/2023 37,98 37,61 +0,05% 37,43 38,15 37,72 37,61 37,62 9.823 26.085.206.300
24/3/2023 37,33 37,59 +1,02% 37,05 37,93 37,49 37,58 37,60 7.806 29.772.199.100
23/3/2023 37,72 37,21 -1,09% 36,78 38,14 37,39 37,21 37,22 2.541 42.700.991.800
22/3/2023 37,54 37,62 +0,24% 37,40 38,25 37,66 37,62 37,67 4.196 44.661.883.000
21/3/2023 37,31 37,53 +1,19% 37,28 37,77 37,51 37,52 37,53 6.304 33.465.055.400
20/3/2023 37,31 37,09 -0,56% 36,70 38,08 37,22 37,09 37,10 5.547 39.058.311.300
17/3/2023 37,60 37,30 -1,71% 37,30 38,12 37,43 37,30 37,31 4.788 78.789.919.700
16/3/2023 37,67 37,95 +1,07% 37,30 38,16 37,86 37,94 37,96 6.751 48.377.473.700
15/3/2023 36,84 37,55 +0,11% 36,75 37,79 37,34 37,54 37,55 5.105 43.204.439.900
14/3/2023 37,92 37,51 -1,68% 37,23 38,14 37,59 37,51 37,52 8.319 41.683.808.500
13/3/2023 38,13 38,15 -0,63% 37,79 38,57 38,22 38,15 38,18 3.416 34.938.688.700
10/3/2023 39,00 38,39 -1,89% 38,02 39,06 38,45 38,36 38,39 7.271 49.584.992.800
9/3/2023 39,93 39,13 -2,18% 39,13 40,19 39,48 39,12 39,19 4.893 48.910.791.300
8/3/2023 39,70 40,00 +1,01% 39,57 40,38 39,99 40,00 40,02 2.475 52.084.914.300
7/3/2023 39,00 39,60 +2,30% 38,50 39,78 39,25 39,60 39,61 125 75.812.067.400
6/3/2023 37,87 38,71 +2,27% 37,87 39,01 38,61 38,70 38,71 3.573 39.513.760.500
3/3/2023 37,70 37,85 +1,12% 37,33 38,32 37,88 37,85 37,86 746 63.871.428.300
2/3/2023 39,00 37,43 -4,03% 37,37 39,08 37,98 37,43 37,44 1.002 66.426.204.500
1/3/2023 40,30 39,00 -3,23% 38,37 40,30 38,87 38,98 39,00 1.026 105.988.240.200
28/2/2023 40,14 40,30 +0,93% 39,90 40,79 40,33 40,29 40,30 9.877 67.224.304.500
27/2/2023 40,49 39,93 -1,36% 39,72 40,74 40,03 39,93 39,94 2.603 44.982.780.000
24/2/2023 41,36 40,48 -3,85% 40,24 41,53 40,62 40,47 40,49 6.427 49.863.419.800
23/2/2023 41,90 42,10 +0,81% 41,68 42,60 42,03 42,09 42,10 4.415 101.495.567.900
22/2/2023 42,80 41,76 -2,48% 41,66 42,81 41,94 41,76 41,77 2.781 46.824.556.400
17/2/2023 42,35 42,82 +0,99% 41,98 43,13 42,72 42,82 42,84 6.792 95.558.870.900
16/2/2023 41,65 42,40 +1,12% 41,37 42,59 41,90 42,38 42,40 3.488 90.133.808.600
15/2/2023 41,78 41,93 +0,91% 41,18 42,18 41,91 41,91 41,93 9.542 102.987.578.800
14/2/2023 42,28 41,55 +2,34% 41,25 42,75 42,22 41,54 41,56 4.682 250.075.447.300
13/2/2023 40,73 40,60 +0,57% 40,03 41,14 40,58 40,58 40,60 6.133 65.921.617.900
10/2/2023 39,35 40,37 +1,97% 38,94 40,61 39,84 40,37 40,39 1.238 59.437.282.700
9/2/2023 39,93 39,59 -0,53% 39,13 40,07 39,52 39,59 39,60 8.513 42.117.422.800
8/2/2023 39,17 39,80 +2,37% 38,91 39,95 39,54 39,79 39,80 3.666 87.969.580.100
7/2/2023 39,59 38,88 -1,37% 38,46 39,68 38,90 38,87 38,88 7.536 48.406.619.900
6/2/2023 39,07 39,42 +0,56% 38,62 39,72 39,11 39,42 39,43 8.402 53.415.665.500
3/2/2023 39,65 39,20 -0,63% 38,90 39,94 39,41 39,19 39,20 9.369 47.956.439.000
2/2/2023 40,01 39,45 -1,89% 39,25 41,15 39,98 39,45 39,48 7.081 74.065.668.300
1/2/2023 40,75 40,21 -1,20% 39,85 41,05 40,40 40,20 40,21 9.614 53.150.666.000
31/1/2023 40,95 40,70 -0,27% 40,42 41,20 40,81 40,70 40,73 2.984 60.347.719.900
30/1/2023 40,40 40,81 +1,57% 40,06 40,91 40,46 40,79 40,81 7.580 57.658.524.500
27/1/2023 40,92 40,18 -1,11% 39,69 40,96 40,25 40,17 40,18 6.426 50.030.610.900
26/1/2023 40,78 40,63 -0,05% 40,57 41,48 40,89 40,62 40,63 2.645 53.777.233.100
25/1/2023 39,41 40,65 +2,73% 38,87 40,99 40,26 40,65 40,66 7.770 61.331.244.900
24/1/2023 39,77 39,57 -0,50% 39,28 40,39 39,64 39,57 39,58 2.591 65.718.857.800
23/1/2023 40,07 39,77 -0,75% 39,13 41,25 40,45 39,76 39,77 3.353 117.770.704.100
20/1/2023 39,21 40,07 +2,45% 39,11 40,30 39,96 40,06 40,07 2.727 122.742.940.500
19/1/2023 38,00 39,11 +2,28% 37,55 39,32 38,58 39,10 39,11 2.182 90.341.181.200
18/1/2023 38,05 38,24 +1,43% 37,89 38,87 38,46 38,21 38,25 264 89.367.401.700
17/1/2023 35,79 37,70 +5,87% 35,54 37,70 37,01 37,70 37,71 3.793 96.472.902.500
16/1/2023 35,66 35,61 -0,11% 35,32 36,12 35,66 35,58 35,61 5.824 32.878.455.700
13/1/2023 35,50 35,65 +0,22% 34,95 35,85 35,56 35,64 35,66 5.141 35.715.936.300
12/1/2023 35,57 35,57 -0,64% 35,01 35,87 35,49 35,51 35,57 375 35.805.467.300
11/1/2023 35,30 35,80 +1,42% 35,06 35,85 35,55 35,76 35,81 8.346 51.702.723.700
10/1/2023 34,50 35,30 +1,70% 34,33 35,48 35,02 35,30 35,31 936 33.812.416.800
9/1/2023 34,73 34,71 -0,97% 34,48 35,05 34,71 34,68 34,71 6.603 34.761.117.700
6/1/2023 34,65 35,05 +1,39% 34,44 35,27 34,84 35,03 35,05 3.343 51.400.381.700
5/1/2023 33,29 34,57 +4,57% 33,08 34,74 34,12 34,55 34,57 6.692 57.906.431.700
4/1/2023 32,83 33,06 +1,29% 32,56 33,26 32,95 33,05 33,06 4.374 32.165.127.600
3/1/2023 33,26 32,64 -1,86% 32,42 33,40 32,73 32,61 32,65 1.518 35.270.065.300
2/1/2023 34,22 33,26 -4,23% 32,90 34,22 33,37 33,25 33,27 9.153 39.311.512.200
29/12/2022 34,83 34,73 +0,17% 34,40 35,04 34,72 34,73 34,74 4.891 32.424.353.100
28/12/2022 34,10 34,67 +1,79% 33,62 34,80 34,37 34,65 34,68 4.386 36.869.082.900
27/12/2022 35,45 34,06 -3,32% 33,90 35,45 34,25 34,05 34,06 5.954 30.371.735.300
26/12/2022 35,57 35,23 -0,14% 34,74 35,57 35,10 35,23 35,25 5.236 15.983.576.900
23/12/2022 34,53 35,28 +2,47% 34,53 35,64 35,19 35,27 35,28 2.318 30.778.510.500
22/12/2022 34,32 34,43 +0,91% 33,91 34,85 34,32 34,43 34,44 4.613 25.394.266.000
21/12/2022 34,10 34,12 +0,95% 33,74 34,46 34,08 34,09 34,12 277 29.819.974.500
20/12/2022 32,94 33,80 +2,58% 32,63 34,16 33,78 33,79 33,80 7.223 44.764.500.200
19/12/2022 32,71 32,95 +1,07% 32,51 33,45 32,94 32,94 32,95 4.625 51.326.008.800
16/12/2022 32,00 32,60 +2,03% 31,78 32,76 32,40 32,55 32,60 3.942 70.793.712.800
15/12/2022 30,72 31,95 +2,83% 30,51 32,53 31,92 31,90 31,95 5.065 151.534.647.300
14/12/2022 31,50 31,07 -2,48% 30,25 31,57 30,85 31,07 31,08 3.012 123.466.910.000
13/12/2022 33,81 31,86 -5,71% 31,86 33,95 32,58 31,86 31,87 5.225 71.216.472.800
12/12/2022 34,90 33,79 -3,40% 33,21 35,39 33,73 33,79 33,82 2.469 89.571.170.200
9/12/2022 35,09 34,98 -0,14% 34,59 35,18 34,96 34,95 34,98 4.219 24.586.912.200
8/12/2022 35,48 35,03 -1,27% 34,81 35,96 35,33 35,00 35,03 1.609 43.347.674.400
7/12/2022 35,60 35,48 -0,22% 35,48 35,94 35,64 35,47 35,48 3.922 23.538.569.800
6/12/2022 35,39 35,56 +1,02% 35,09 35,56 35,34 35,50 35,56 2.147 30.501.851.000
5/12/2022 35,95 35,20 -2,30% 35,02 35,96 35,30 35,20 35,22 7.077 36.582.136.300
2/12/2022 35,53 36,03 +2,24% 35,11 36,72 36,04 36,03 36,04 9.662 49.764.129.100
1/12/2022 35,12 35,24 -0,11% 34,72 35,56 35,10 35,24 35,25 455 32.008.638.100
30/11/2022 35,42 35,28 +0,09% 34,70 35,81 35,29 35,28 35,32 6.355 45.173.692.300
29/11/2022 35,00 35,25 +1,21% 34,59 35,73 35,27 35,25 35,30 1.519 32.228.424.000
28/11/2022 34,39 34,83 +1,81% 34,10 35,20 34,62 34,83 34,84 5.342 28.523.026.000
25/11/2022 35,11 34,21 -2,31% 33,92 35,23 34,38 34,21 34,22 5.038 32.985.637.100
24/11/2022 34,59 35,02 +1,63% 34,35 35,95 35,24 35,02 35,05 9.802 38.134.052.000
23/11/2022 33,80 34,46 +1,23% 33,51 34,53 34,25 34,45 34,46 2.471 45.643.626.000
22/11/2022 34,59 34,04 -3,30% 33,82 34,91 34,20 34,03 34,04 9.470 45.212.621.000
21/11/2022 34,53 35,20 +2,39% 34,21 35,42 34,83 35,20 35,21 311 74.483.742.300
18/11/2022 34,57 34,38 -0,35% 34,10 35,30 34,60 34,38 34,39 6.910 78.353.312.300
17/11/2022 35,02 34,50 -2,13% 33,64 35,22 34,21 34,50 34,52 9.236 137.305.669.000
16/11/2022 35,76 35,25 -3,16% 35,07 36,04 35,50 35,24 35,25 2.989 80.052.067.500
14/11/2022 36,00 36,40 +2,48% 35,65 36,80 36,13 36,40 36,42 732 83.242.226.500
11/11/2022 36,31 35,52 -2,23% 35,36 36,65 35,93 35,52 35,55 9.970 194.598.214.800
10/11/2022 37,00 36,33 -1,97% 35,67 37,68 36,32 36,32 36,33 7.569 234.536.723.700
9/11/2022 37,64 37,06 -2,65% 36,92 38,56 37,67 37,06 37,11 4.130 71.540.680.400
8/11/2022 37,78 38,07 +0,48% 37,32 38,30 37,89 38,00 38,07 8.119 55.865.445.300
7/11/2022 38,91 37,89 -3,49% 37,62 39,19 38,08 37,88 37,89 4.632 90.150.095.600
4/11/2022 38,96 39,26 +1,47% 38,81 39,98 39,37 39,25 39,26 5.582 107.445.942.100
3/11/2022 39,00 38,69 +2,08% 37,20 39,03 38,35 38,67 38,70 7.363 116.653.974.900
1/11/2022 37,40 37,90 +2,38% 36,90 38,80 37,60 37,89 37,90 1.969 92.656.629.000
31/10/2022 36,66 37,02 -4,64% 36,01 38,33 37,04 37,02 37,03 6.772 188.085.418.300
28/10/2022 38,24 38,82 +0,60% 37,95 38,90 38,58 38,81 38,82 9.146 78.814.172.700
27/10/2022 38,50 38,59 +1,26% 38,32 39,40 38,74 38,59 38,60 1.701 80.689.111.200
26/10/2022 39,11 38,11 -3,54% 37,18 39,14 38,27 38,10 38,11 9.385 122.779.595.600
25/10/2022 40,10 39,51 -1,72% 39,17 40,47 39,78 39,51 39,55 6.729 85.022.095.200
24/10/2022 43,62 40,20 -10,03% 40,20 43,68 41,47 40,20 40,21 315 156.208.779.700
21/10/2022 43,42 44,68 +2,48% 43,17 44,94 44,30 44,68 44,69 4.210 142.140.886.100
20/10/2022 41,90 43,60 +4,68% 41,70 43,68 43,17 43,58 42,70 4.637 152.740.716.000
19/10/2022 41,37 41,65 +0,31% 41,00 41,79 41,41 41,65 41,70 2.308 52.716.888.500
18/10/2022 39,96 41,52 +5,14% 39,76 41,52 40,65 41,50 41,52 5.567 88.395.869.400
17/10/2022 39,30 39,49 +0,84% 38,86 39,84 39,48 39,49 39,50 3.029 39.635.016.800
14/10/2022 39,66 39,16 -0,56% 38,68 40,18 39,38 39,15 39,16 6.917 49.270.050.300
13/10/2022 38,80 39,38 +0,69% 38,07 39,86 39,21 39,38 39,39 1.783 59.381.624.300
11/10/2022 39,79 39,11 -2,40% 38,85 40,07 39,38 39,11 39,12 8.904 57.551.530.600
10/10/2022 41,07 40,07 -1,45% 39,80 41,36 40,47 40,06 40,07 257 46.649.521.100
7/10/2022 40,56 40,66 +0,22% 40,11 40,81 40,56 40,66 40,67 6.640 55.014.830.300
6/10/2022 40,20 40,57 +1,78% 39,85 40,77 40,46 40,57 40,58 6.654 73.555.717.200
5/10/2022 39,26 39,86 +1,61% 38,74 40,35 39,81 39,85 39,86 3.738 89.275.903.600
4/10/2022 42,02 39,23 -5,38% 38,88 42,45 40,02 39,22 39,23 6.192 110.817.867.700
3/10/2022 41,05 41,46 +7,63% 40,50 42,20 41,40 41,46 41,47 7.409 186.909.957.300
30/9/2022 38,26 38,52 +0,47% 37,72 39,03 38,51 38,51 38,52 540 79.142.842.000
29/9/2022 38,10 38,34 -0,54% 37,86 38,49 38,17 38,34 38,37 7.110 70.824.315.400
28/9/2022 38,45 38,55 +0,03% 38,18 38,98 38,62 38,54 38,55 4.785 44.170.379.000
27/9/2022 39,17 38,54 -0,80% 38,49 39,20 38,76 38,54 38,55 2.475 43.108.427.800
26/9/2022 40,30 38,85 -4,62% 38,64 40,44 39,20 38,85 38,86 7.702 66.142.638.000
23/9/2022 40,80 40,73 -1,24% 40,08 40,90 40,52 40,69 40,75 9.738 69.176.455.000
22/9/2022 40,75 41,24 +1,83% 40,09 41,43 40,73 41,24 41,27 1.200 58.651.477.000
21/9/2022 40,97 40,50 -0,71% 40,27 41,05 40,63 40,50 40,51 4.546 49.912.740.800
20/9/2022 40,30 40,79 +1,52% 40,16 40,97 40,62 40,76 40,80 8.324 70.478.844.100
19/9/2022 39,01 40,18 +1,98% 38,30 40,38 39,92 40,18 40,20 3.067 63.593.995.200
16/9/2022 39,64 39,40 -1,13% 38,92 39,64 39,14 39,37 39,40 952 141.531.082.700
15/9/2022 40,33 39,85 -1,02% 39,73 40,64 40,04 39,85 39,87 8.559 85.314.243.900
14/9/2022 40,15 40,26 +0,10% 39,95 40,87 40,42 40,25 40,28 7.986 61.963.933.100
13/9/2022 40,06 40,22 -2,05% 39,87 40,80 40,28 40,22 40,24 8.801 65.517.330.300
12/9/2022 40,90 41,06 +1,26% 40,82 41,78 41,41 41,05 41,06 5.157 54.282.086.300
9/9/2022 39,93 40,55 +2,76% 39,82 40,90 40,61 40,54 40,57 9.906 91.693.944.400
8/9/2022 39,98 39,46 -0,43% 38,92 40,14 39,49 39,46 39,48 2.128 68.887.615.000
6/9/2022 40,31 39,63 -4,80% 39,20 40,35 39,64 39,62 39,63 8.565 134.577.761.300
5/9/2022 42,90 41,63 -2,12% 41,45 42,90 41,74 41,63 41,64 1.114 56.636.135.600
2/9/2022 42,58 42,53 +0,47% 42,41 43,08 42,66 42,53 42,54 8.005 53.781.373.000
1/9/2022 42,00 42,33 +1,54% 41,48 42,63 42,03 42,32 42,33 4.648 68.029.720.100
31/8/2022 42,39 41,69 -1,51% 41,48 42,76 41,93 41,69 41,70 8.269 75.291.380.800
30/8/2022 42,65 42,33 -0,28% 41,90 42,88 42,32 42,33 42,35 6.174 71.075.123.300
29/8/2022 41,53 42,45 +2,07% 41,36 42,80 42,42 42,45 42,46 7.820 55.881.224.000
26/8/2022 41,88 41,59 -0,50% 41,12 42,03 41,46 41,59 41,60 6.853 46.796.240.400
25/8/2022 41,21 41,80 +2,38% 40,84 41,80 41,43 41,78 41,80 5.514 76.409.942.600
24/8/2022 41,57 40,83 -1,66% 40,74 41,83 41,10 40,83 40,85 605 45.157.811.400
23/8/2022 40,91 41,52 +0,12% 40,90 42,00 41,48 41,50 41,52 4.402 57.860.573.900
22/8/2022 41,03 41,47 +1,02% 40,35 41,63 41,13 41,47 41,48 6.902 109.586.070.600
19/8/2022 41,28 41,05 -1,84% 40,36 41,75 40,80 41,02 41,05 8.506 112.104.442.800
18/8/2022 42,81 41,82 -2,31% 41,65 43,09 42,09 41,81 41,82 6.656 66.634.986.900
17/8/2022 42,83 42,81 -0,90% 42,40 43,43 42,77 42,80 42,81 7.591 107.067.260.200
16/8/2022 43,00 43,20 +0,49% 42,43 43,49 42,99 43,20 43,21 8.143 91.412.407.400
15/8/2022 43,69 42,99 -2,52% 42,82 43,76 43,14 42,99 43,00 4.060 83.685.681.000
12/8/2022 42,03 44,10 +5,65% 42,00 44,33 43,42 44,06 44,10 8.483 196.455.963.800
11/8/2022 42,15 41,74 +4,43% 41,56 42,38 41,91 41,74 41,75 6.029 260.212.850.900
10/8/2022 39,92 39,97 +0,86% 39,65 40,16 39,89 39,97 39,99 7.258 56.479.622.200
9/8/2022 39,10 39,63 +1,67% 38,83 39,94 39,40 39,63 39,64 8.942 68.314.572.300
8/8/2022 37,95 38,98 +3,15% 37,76 39,10 38,78 38,97 38,98 2.286 75.549.989.100
5/8/2022 37,10 37,79 +1,86% 36,95 37,83 37,55 37,78 37,79 1.074 40.845.528.600
4/8/2022 36,69 37,10 +1,90% 36,50 37,12 36,98 37,09 37,10 8.488 43.078.538.500
3/8/2022 36,23 36,41 +0,69% 35,88 36,58 36,33 36,41 36,45 8.823 27.501.811.100
2/8/2022 35,70 36,16 +1,35% 35,51 36,45 36,12 36,15 36,16 6.442 35.499.051.800
1/8/2022 35,98 35,68 -0,81% 35,52 36,22 35,77 35,67 35,68 293 40.511.832.300
29/7/2022 36,17 35,97 -0,66% 35,90 36,59 36,17 35,96 35,97 4.756 42.870.595.200
28/7/2022 35,65 36,21 +1,86% 35,44 36,32 36,00 36,21 36,22 3.894 29.270.438.200
27/7/2022 35,41 35,55 +0,65% 35,13 35,64 35,43 35,54 35,55 8.492 25.489.888.700
26/7/2022 35,36 35,32 +0,34% 35,13 35,79 35,47 35,31 35,32 9.433 39.447.391.900
25/7/2022 34,55 35,20 +1,53% 34,55 35,31 35,14 35,19 35,22 8.368 42.773.555.100
22/7/2022 34,92 34,67 -0,69% 34,41 35,15 34,69 34,66 34,68 2.700 23.007.969.200
21/7/2022 34,62 34,91 +0,69% 34,07 34,91 34,63 34,81 34,91 3.598 30.337.997.800
20/7/2022 34,54 34,67 +0,03% 34,39 35,03 34,70 34,66 34,67 7.608 33.230.070.500
19/7/2022 33,88 34,66 +2,70% 33,79 34,70 34,31 34,65 34,67 14 52.888.393.100
18/7/2022 33,50 33,75 +1,41% 33,35 34,07 33,81 33,75 33,80 9.702 36.845.306.100
15/7/2022 32,60 33,28 +2,05% 32,22 33,61 33,15 33,28 33,29 1.132 40.695.848.600
14/7/2022 32,50 32,61 -0,12% 31,92 32,69 32,31 32,61 32,62 6.292 39.693.143.600
13/7/2022 32,80 32,65 -1,09% 32,51 33,09 32,74 32,62 32,65 2.655 41.498.653.900
12/7/2022 32,99 33,01 +0,33% 32,44 33,12 32,92 33,00 33,01 8.495 24.306.437.000
11/7/2022 33,13 32,90 -1,64% 32,75 33,31 33,00 32,89 32,90 2.591 23.283.188.700
8/7/2022 33,17 33,45 +0,97% 33,06 33,64 33,41 33,44 33,45 2.454 30.073.230.300
7/7/2022 32,95 33,13 +1,47% 32,95 33,39 33,15 33,12 33,13 9.210 32.200.174.200
6/7/2022 32,68 32,65 -0,64% 32,20 33,08 32,59 32,65 32,67 6.459 35.335.238.500
5/7/2022 32,87 32,86 -0,54% 32,34 33,02 32,65 32,84 32,86 3.690 28.374.613.500
4/7/2022 33,11 33,04 -0,33% 32,80 33,23 33,03 33,03 33,05 5.050 17.075.644.800
1/7/2022 33,05 33,15 -0,69% 32,80 33,34 33,04 33,15 33,17 6.476 27.682.714.400
30/6/2022 32,65 33,38 +0,91% 32,24 33,58 33,14 33,35 33,38 4.903 61.270.724.200
29/6/2022 33,23 33,08 -0,51% 32,92 33,58 33,10 33,07 33,09 5.529 26.869.892.500
28/6/2022 33,40 33,25 +0,36% 32,88 33,91 33,39 33,23 33,25 4.962 40.256.568.900
27/6/2022 32,46 33,13 +2,06% 32,37 33,19 32,98 33,13 33,14 1.036 31.126.866.600
24/6/2022 32,87 32,46 -0,58% 32,10 32,98 32,39 32,43 32,46 6.867 29.575.637.500
23/6/2022 32,91 32,65 -0,64% 32,24 32,95 32,50 32,64 32,65 6.441 50.371.649.900
22/6/2022 32,80 32,86 -0,36% 32,45 33,37 32,87 32,86 32,87 5.355 81.280.999.800
21/6/2022 34,70 32,98 -4,10% 32,80 34,84 33,28 32,98 32,99 784 85.756.257.700
20/6/2022 34,21 34,39 +0,76% 33,57 34,93 34,44 34,39 34,42 4.027 49.087.783.400
17/6/2022 33,75 34,13 +0,23% 33,21 34,36 33,68 34,11 34,13 6.830 98.618.005.000
15/6/2022 33,84 34,05 +1,58% 33,67 34,49 34,09 34,05 34,06 6.059 46.788.001.500
14/6/2022 33,67 33,52 -0,71% 33,34 34,03 33,65 33,52 33,57 4.517 43.854.094.700
13/6/2022 34,11 33,76 -2,29% 33,50 34,44 33,73 33,75 33,77 6.083 48.668.440.600
10/6/2022 34,89 34,55 -1,68% 34,27 35,37 34,53 34,55 34,56 1.137 117.082.131.900
9/6/2022 35,05 35,14 -0,14% 34,92 35,59 35,33 35,13 35,22 8.198 38.767.028.200
8/6/2022 35,24 35,19 -0,90% 34,93 35,51 35,20 35,19 35,20 9.077 28.222.354.900
7/6/2022 35,60 35,51 -0,70% 35,36 35,86 35,51 35,50 35,51 4.556 26.639.427.100
6/6/2022 36,26 35,76 -1,24% 35,70 36,58 35,91 35,75 35,80 1.772 30.079.522.200
3/6/2022 36,61 36,21 -1,39% 35,97 36,62 36,20 36,21 36,22 6.066 32.222.434.000
2/6/2022 36,91 36,72 +0,08% 36,45 37,09 36,71 36,70 36,72 8.990 35.064.647.900
1/6/2022 37,00 36,69 +0,19% 36,05 37,00 36,47 36,67 36,70 1.870 49.146.366.000
31/5/2022 36,14 36,62 +1,52% 36,00 37,15 36,67 36,60 36,66 7.909 123.560.115.400
30/5/2022 37,20 36,07 -2,65% 35,25 37,20 35,87 36,05 36,07 851 92.216.089.900
27/5/2022 37,36 37,05 -1,09% 36,73 37,36 37,02 37,05 37,06 5.355 49.583.900.800
26/5/2022 37,41 37,46 -0,29% 37,33 38,07 37,61 37,46 37,50 984 48.086.738.300
25/5/2022 37,53 37,57 -0,61% 36,80 37,80 37,18 37,55 37,57 6.023 64.559.689.100
24/5/2022 37,60 37,80 -1,97% 37,03 38,04 37,56 37,78 37,81 7.458 89.858.235.400
23/5/2022 37,31 38,56 +4,22% 37,26 38,60 38,22 38,56 38,57 5.811 97.098.275.000
20/5/2022 36,27 37,00 +3,64% 36,12 37,02 36,81 37,00 37,01 492 94.954.149.000
19/5/2022 35,90 35,70 -0,58% 35,45 36,16 35,68 35,70 35,71 8.074 33.665.912.400
18/5/2022 36,40 35,91 -1,43% 35,73 36,88 36,20 35,91 35,92 4.065 45.215.391.900
17/5/2022 35,92 36,43 +2,85% 35,86 36,58 36,31 36,42 36,43 7.069 80.592.316.500
16/5/2022 35,18 35,42 +0,88% 35,06 35,69 35,46 35,41 35,42 1.546 64.491.795.100
13/5/2022 35,41 35,11 -0,14% 34,85 35,45 35,09 35,10 35,11 3.296 125.332.811.900
12/5/2022 34,80 35,16 +2,54% 34,54 35,35 34,95 35,15 35,16 1.532 85.670.894.500
11/5/2022 33,53 34,29 +2,21% 33,33 34,60 34,16 34,28 34,29 2.876 46.560.247.500
10/5/2022 34,16 33,55 -1,15% 33,31 34,26 33,58 33,54 33,55 6.339 31.058.928.300
9/5/2022 33,37 33,94 +0,27% 33,31 34,28 33,86 33,92 33,94 3.274 34.206.516.100
6/5/2022 33,67 33,85 +0,33% 33,31 34,65 33,93 33,85 33,89 2.858 46.937.439.900
5/5/2022 34,36 33,74 -2,60% 33,00 34,40 33,47 33,71 33,74 7.921 47.370.134.100
4/5/2022 33,54 34,64 +2,91% 33,20 34,78 34,09 34,64 34,65 2.440 44.481.143.600
3/5/2022 32,98 33,66 +2,06% 32,91 33,97 33,62 33,65 33,66 2.612 43.380.276.000
2/5/2022 33,27 32,98 -0,72% 32,53 33,57 32,84 32,98 32,99 6.446 35.209.565.000
29/4/2022 34,20 33,22 -2,32% 33,10 34,68 33,77 33,22 33,23 7.166 58.168.181.000
28/4/2022 34,17 34,01 -0,18% 33,58 34,40 33,92 34,01 34,02 8.578 33.844.688.000
27/4/2022 34,35 34,07 +0,44% 33,90 34,80 34,15 34,07 34,08 7.973 33.188.921.900
26/4/2022 34,40 33,92 -2,25% 33,50 34,56 33,88 33,92 33,94 2.437 47.348.386.200
25/4/2022 34,25 34,70 +0,78% 33,97 34,95 34,45 34,70 34,73 6.893 39.016.381.400
22/4/2022 34,73 34,43 -2,08% 34,15 34,77 34,43 34,42 34,43 1.760 37.613.500.100
20/4/2022 35,24 35,16 -0,14% 34,81 35,27 34,99 35,16 35,17 1.735 39.530.298.100
19/4/2022 36,38 35,21 -3,53% 35,05 36,68 35,49 35,21 35,22 5.301 63.483.117.300
18/4/2022 35,19 36,50 +3,69% 35,12 36,50 36,11 36,45 36,50 5.559 81.521.509.900
14/4/2022 35,09 35,20 +0,09% 35,07 35,54 35,25 35,20 35,21 7.191 37.693.310.800
13/4/2022 35,41 35,17 +0,49% 34,90 35,45 35,21 35,17 35,20 9.962 45.101.836.800
12/4/2022 35,21 35,00 -0,20% 34,86 35,49 35,09 34,99 35,05 5.306 43.586.486.100
11/4/2022 34,65 35,07 +0,63% 34,40 35,24 35,03 35,06 35,07 903 36.560.371.900
8/4/2022 34,08 34,85 +1,78% 34,03 34,99 34,69 34,83 34,87 2.377 45.358.476.200
7/4/2022 33,32 34,24 +1,84% 33,31 34,59 34,09 34,23 34,27 5.735 51.286.744.800
6/4/2022 33,45 33,62 +0,51% 33,14 33,75 33,48 33,61 33,62 6.659 44.362.467.100
5/4/2022 34,27 33,45 -2,65% 33,36 34,33 33,60 33,44 33,45 2.707 48.982.753.800
4/4/2022 34,48 34,36 -0,92% 33,92 34,57 34,25 34,36 34,37 4.446 33.865.052.200
1/4/2022 34,95 34,68 -0,06% 34,31 35,08 34,73 34,67 34,69 1.640 90.848.649.900
31/3/2022 34,78 34,70 -0,57% 34,44 35,55 34,95 34,70 34,71 2.171 79.048.772.800
30/3/2022 35,09 34,90 -0,60% 34,53 35,09 34,77 34,90 34,92 539 23.361.213.000
29/3/2022 35,40 35,11 +0,43% 34,76 35,56 35,02 35,10 35,11 7.449 31.945.739.500
28/3/2022 35,43 34,96 -0,96% 34,80 35,57 35,01 34,95 34,98 9.783 23.374.746.600
25/3/2022 35,35 35,30 -0,06% 35,07 35,72 35,38 35,30 35,32 3.111 27.133.298.300
24/3/2022 34,98 35,32 +1,15% 34,88 35,67 35,35 35,31 35,33 6.552 29.530.728.800
23/3/2022 35,00 34,92 -0,51% 34,69 35,20 34,93 34,92 34,96 287 28.154.853.200
22/3/2022 34,60 35,10 +2,01% 34,60 35,35 35,07 35,06 35,10 6.982 41.214.252.800
21/3/2022 33,80 34,41 +2,05% 33,66 34,55 34,16 34,41 34,42 8.202 31.362.304.200
18/3/2022 33,94 33,72 -0,21% 33,52 34,03 33,70 33,72 33,73 2.242 48.330.447.600
17/3/2022 33,46 33,79 +0,93% 33,11 33,99 33,68 33,79 33,80 8.854 35.400.597.400
16/3/2022 33,20 33,48 +1,33% 32,59 33,48 33,12 33,40 33,48 7.489 38.929.001.200
15/3/2022 33,41 33,04 -1,75% 32,76 33,45 33,11 33,04 33,08 1.930 34.578.993.200
14/3/2022 33,56 33,63 +0,63% 33,52 34,35 33,87 33,63 33,64 2.167 36.415.398.700
11/3/2022 34,26 33,42 -1,99% 33,24 34,70 33,78 33,42 33,43 4.632 41.362.479.900
10/3/2022 34,32 34,10 -1,30% 33,55 34,51 33,94 34,10 34,11 6.581 36.872.532.500
9/3/2022 33,11 34,55 +5,66% 33,06 34,61 34,28 34,45 34,55 693 95.430.372.300
8/3/2022 32,66 32,70 +0,77% 32,37 32,99 32,67 32,70 32,71 8.819 29.347.501.100
7/3/2022 33,52 32,45 -4,28% 32,30 33,77 32,90 32,45 32,46 2.552 50.485.332.800
4/3/2022 34,63 33,90 -2,50% 33,53 34,77 33,85 33,90 33,91 3.039 53.966.786.300
3/3/2022 34,85 34,77 -2,33% 34,56 35,23 34,89 34,77 34,80 1.126 44.781.125.300
2/3/2022 35,10 35,60 +1,11% 34,93 35,80 35,43 35,58 35,60 7.650 44.947.529.300
25/2/2022 34,71 35,21 +1,62% 34,53 35,21 35,01 35,20 35,21 160 60.799.670.600
24/2/2022 34,63 34,65 -3,19% 34,09 35,10 34,58 34,63 34,65 6.473 80.862.429.000
23/2/2022 35,80 35,79 +0,51% 35,61 36,12 35,90 35,78 35,79 1.931 47.903.500.800
22/2/2022 35,40 35,61 +0,94% 35,37 36,11 35,83 35,60 35,61 2.701 106.983.104.900
21/2/2022 36,14 35,28 -2,14% 34,97 36,23 35,50 35,27 35,28 4.813 42.801.203.500
18/2/2022 35,41 36,05 +2,04% 35,38 36,23 35,98 0,00 0,00 4.305 76.213.102.400
17/2/2022 35,31 35,33 0,00% 35,17 35,73 35,42 35,32 35,34 6.522 50.945.794.600
16/2/2022 35,18 35,33 +0,57% 35,11 35,79 35,40 35,32 35,33 778 62.838.688.400
15/2/2022 35,50 35,13 +4,74% 34,94 35,70 35,31 35,12 35,13 9.168 173.378.849.100
14/2/2022 33,40 33,54 +0,42% 33,12 33,74 33,44 33,53 33,54 7.605 55.128.534.500
11/2/2022 32,46 33,40 +3,50% 32,44 33,59 33,27 33,38 33,40 271 107.591.307.200
10/2/2022 32,00 32,27 +1,10% 31,86 32,64 32,35 32,27 32,28 6.812 46.411.548.800
9/2/2022 32,10 31,92 -0,87% 31,70 32,51 32,06 31,92 31,93 277 52.517.259.900
8/2/2022 31,82 32,20 +1,07% 31,49 32,37 32,09 32,20 32,21 9.379 38.262.736.100
7/2/2022 32,13 31,86 -1,15% 31,84 32,38 31,95 31,86 31,89 1.214 27.343.926.600
4/2/2022 32,20 32,23 -0,19% 32,01 32,41 32,23 32,23 32,24 7.704 23.800.523.600
3/2/2022 32,08 32,29 +0,69% 32,02 32,58 32,28 32,29 32,30 3.599 37.940.114.900
2/2/2022 32,52 32,07 -1,66% 31,77 32,60 32,07 32,07 32,08 9.009 38.298.321.900
1/2/2022 32,80 32,61 -0,15% 32,35 32,83 32,55 32,60 32,61 813 27.014.601.000
31/1/2022 32,44 32,66 +0,52% 32,27 32,94 32,59 32,66 32,67 3.017 35.892.516.000
28/1/2022 32,29 32,49 +0,62% 32,02 32,59 32,37 32,48 32,49 1.710 47.200.844.800
27/1/2022 31,99 32,29 +1,38% 31,95 32,71 32,38 32,28 32,29 9.221 50.057.272.400
26/1/2022 32,31 31,85 -0,96% 31,68 32,63 31,96 31,85 31,86 8.762 63.198.121.300
25/1/2022 31,24 32,16 +2,58% 31,08 32,39 31,96 32,16 32,17 6.194 53.160.056.100
24/1/2022 31,13 31,35 +0,48% 30,95 31,75 31,30 31,35 31,39 5.699 49.314.118.600
21/1/2022 31,15 31,20 0,00% 30,89 31,54 31,17 31,20 31,21 9.759 44.770.737.500
20/1/2022 31,11 31,20 +0,61% 31,00 31,50 31,29 31,19 31,20 2.614 35.551.623.200
19/1/2022 30,96 31,01 +0,88% 30,71 31,29 31,04 31,01 31,14 4.167 41.517.730.800
18/1/2022 30,31 30,74 +0,89% 30,23 30,94 30,69 30,72 30,74 7.301 38.216.013.100
17/1/2022 30,45 30,47 +0,20% 30,05 30,69 30,34 30,47 30,50 4.177 28.674.498.100
14/1/2022 29,70 30,41 +2,56% 29,70 30,67 30,36 30,41 30,42 5.378 51.689.421.300
13/1/2022 29,06 29,65 +1,61% 29,06 30,02 29,61 29,65 29,69 6.891 50.810.719.400
12/1/2022 28,92 29,18 +0,97% 28,85 29,36 29,10 29,18 29,22 1.963 41.236.282.500
11/1/2022 28,72 28,90 +0,42% 28,68 29,02 28,83 28,90 28,91 9.837 36.478.197.700
10/1/2022 28,54 28,78 +0,52% 28,45 29,09 28,81 28,78 28,79 4.097 26.435.365.000
7/1/2022 28,61 28,63 +0,10% 28,40 28,82 28,62 28,62 28,63 4.283 23.441.125.400
6/1/2022 28,42 28,60 +0,81% 28,20 28,86 28,63 28,59 28,60 6.890 29.020.401.700
5/1/2022 28,82 28,37 -1,66% 28,20 28,98 28,57 28,35 28,38 2.174 37.617.247.300
4/1/2022 29,12 28,85 +0,10% 28,62 29,15 28,88 28,84 28,85 7.093 33.836.476.200
3/1/2022 29,13 28,82 -1,37% 28,80 29,76 29,11 28,82 28,83 9.810 47.069.984.700
23/12/2021 29,30 29,22 -0,38% 29,16 29,48 29,26 29,21 29,23 9.368 21.472.408.800
22/12/2021 29,60 29,33 -0,58% 29,16 29,65 29,28 29,33 29,35 8.015 36.544.201.500
21/12/2021 29,75 29,50 +0,27% 29,50 30,10 29,81 29,50 29,55 3.255 35.086.734.400
20/12/2021 29,97 29,42 -3,00% 29,24 29,97 29,54 29,42 29,44 8.426 62.900.390.700
17/12/2021 31,12 30,33 -3,44% 30,15 31,32 30,45 30,32 30,33 4.886 69.890.609.800
16/12/2021 31,71 31,41 -0,32% 31,09 32,14 31,44 31,41 31,44 6.773 49.577.348.700
15/12/2021 32,21 31,51 -1,72% 30,74 32,23 31,37 31,51 31,53 1.455 70.311.534.000
14/12/2021 32,48 32,06 -0,53% 31,90 32,92 32,30 32,05 32,08 3.670 46.873.417.300
13/12/2021 32,50 32,23 -0,83% 32,23 33,07 32,54 32,23 32,30 3.800 39.199.985.900
10/12/2021 32,26 32,50 +1,50% 32,02 32,87 32,44 32,45 32,50 2.197 26.912.820.500
9/12/2021 32,80 32,02 -2,23% 31,88 32,92 32,14 32,02 32,03 765 31.234.801.200
8/12/2021 32,78 32,75 +0,46% 32,30 32,95 32,71 32,74 32,75 2.855 33.671.063.900
7/12/2021 33,60 32,60 -1,42% 32,48 33,60 32,81 32,60 32,63 5.497 41.648.172.700
6/12/2021 32,73 33,07 +2,70% 32,62 33,60 33,26 33,07 33,08 7.212 70.756.737.200
3/12/2021 32,21 32,20 +0,12% 31,83 32,66 32,28 32,17 32,20 7.672 55.925.261.100
2/12/2021 31,69 32,16 +2,75% 31,64 32,40 32,14 32,16 32,17 475 56.725.280.500
1/12/2021 32,50 31,30 -1,70% 31,30 32,80 31,99 31,30 31,31 1.606 82.862.777.500
30/11/2021 30,71 31,84 +3,34% 30,22 31,84 31,21 31,82 31,85 5.781 101.748.484.800
29/11/2021 31,18 30,81 +0,16% 30,81 31,64 31,15 30,81 30,87 4.424 36.370.686.100
26/11/2021 30,75 30,76 -3,30% 30,55 31,23 30,86 30,76 30,77 1.767 41.102.798.500
25/11/2021 30,37 31,81 +5,19% 30,30 31,81 31,42 31,80 31,81 8.179 77.657.018.500
24/11/2021 29,40 30,24 +1,85% 29,31 30,35 29,88 30,23 30,24 8.259 41.579.679.400
23/11/2021 28,88 29,69 +2,77% 28,30 29,77 29,09 29,69 29,70 1.197 47.502.803.000
22/11/2021 29,25 28,89 -0,55% 28,82 29,53 29,10 28,88 28,91 4.230 45.673.134.400
19/11/2021 29,15 29,05 -0,14% 28,91 29,31 29,05 29,05 29,06 7.035 54.145.872.500
18/11/2021 29,37 29,09 -0,75% 28,90 29,45 29,08 29,09 29,10 2.037 56.523.189.000
17/11/2021 29,76 29,31 -1,41% 29,29 30,10 29,57 29,30 29,31 5.447 40.844.488.800
16/11/2021 30,28 29,73 -1,39% 29,53 30,45 29,92 29,73 29,76 5.971 26.241.530.300
12/11/2021 30,31 30,15 -0,17% 29,97 30,68 30,21 30,15 30,18 1.891 26.416.505.800
11/11/2021 31,10 30,20 -1,92% 30,20 31,13 30,50 30,20 30,21 9.949 65.383.053.200
10/11/2021 29,52 30,79 +4,59% 29,50 31,07 30,63 30,75 30,79 9.754 62.485.433.700
9/11/2021 30,40 29,44 -0,14% 29,44 30,62 29,88 29,44 29,50 643 62.091.047.300
8/11/2021 29,00 29,48 +0,65% 28,92 29,66 29,37 29,48 29,51 387 23.435.638.200
5/11/2021 29,00 29,29 +2,23% 28,88 29,57 29,24 29,27 29,29 1.741 22.341.042.300
4/11/2021 29,39 28,65 -2,35% 28,47 29,52 28,81 28,64 28,65 5.340 31.888.674.700
3/11/2021 29,05 29,34 +0,65% 28,92 29,84 29,44 29,33 29,34 1.508 32.632.855.600
1/11/2021 28,96 29,15 +2,28% 28,82 29,59 29,24 29,15 29,18 1.105 25.713.040.700
29/10/2021 29,17 28,50 -1,42% 28,39 29,17 28,67 28,49 28,50 5.118 32.052.679.800
28/10/2021 29,25 28,91 -0,89% 28,64 29,29 28,97 28,90 28,91 4.461 26.642.375.200
27/10/2021 29,28 29,17 -0,10% 29,17 29,90 29,47 29,17 29,20 9.982 22.405.069.300
26/10/2021 29,29 29,20 -1,05% 28,95 29,54 29,25 29,19 29,20 9.273 32.552.690.300
25/10/2021 29,07 29,51 +2,08% 29,07 29,79 29,47 29,50 29,51 6.180 32.561.828.300
22/10/2021 29,64 28,91 -3,05% 27,91 29,64 28,87 28,91 29,00 602 94.678.903.800
21/10/2021 30,50 29,82 -4,24% 29,35 30,96 30,03 29,81 29,85 5.541 77.228.220.700
20/10/2021 31,00 31,14 +1,67% 30,55 31,54 31,10 31,14 31,17 7.555 40.124.769.100
19/10/2021 31,87 30,63 -4,91% 30,54 31,87 31,06 30,63 30,65 1.141 71.059.600.300
18/10/2021 31,25 32,21 +1,99% 31,14 32,37 31,93 32,20 32,21 1.218 47.837.893.900
15/10/2021 30,81 31,58 +3,17% 30,60 31,80 31,40 31,58 31,59 5.581 44.703.393.000
14/10/2021 30,98 30,61 -0,49% 30,55 31,14 30,78 30,61 30,62 9.292 32.779.887.000
13/10/2021 30,72 30,76 +0,13% 30,34 30,97 30,73 30,76 30,80 9.765 31.349.844.100
11/10/2021 31,06 30,72 -0,78% 30,59 31,18 30,82 30,71 30,72 9.721 23.825.889.000
8/10/2021 30,50 30,96 +2,11% 30,48 31,23 31,01 30,95 30,96 3.574 41.723.448.600
7/10/2021 30,73 30,32 -1,04% 30,18 31,08 30,48 30,32 30,34 4.383 35.627.443.600
6/10/2021 30,15 30,64 +0,16% 29,83 30,74 30,32 30,64 30,66 4.805 48.092.106.000
5/10/2021 29,30 30,59 +4,76% 29,19 30,78 30,22 30,58 30,59 5.827 88.280.945.300
4/10/2021 29,51 29,20 -1,18% 28,92 29,54 29,12 29,14 29,20 3.952 28.435.392.600
1/10/2021 29,03 29,55 +2,25% 28,90 29,59 29,38 29,55 29,56 9.790 27.811.358.900
30/9/2021 29,60 28,90 -1,77% 28,90 29,60 29,14 28,89 28,90 3.963 33.618.397.900
29/9/2021 29,52 29,42 +0,55% 29,25 29,68 29,46 29,42 29,43 1.309 35.167.750.300
28/9/2021 29,61 29,26 -2,04% 29,05 30,20 29,57 29,26 29,28 1.270 47.112.814.900
27/9/2021 29,26 29,87 +2,22% 29,17 30,21 29,82 29,87 29,88 4.836 55.992.289.000
24/9/2021 29,27 29,22 -0,78% 29,17 29,55 29,30 29,21 29,25 6.956 35.365.387.800
23/9/2021 29,51 29,45 +0,24% 29,27 29,74 29,56 29,45 29,46 9.542 47.706.783.500
22/9/2021 29,00 29,38 +2,33% 28,90 29,80 29,41 29,38 29,39 9.280 72.116.012.500
21/9/2021 28,48 28,71 +2,54% 28,10 28,76 28,53 28,71 28,72 2.254 38.941.337.500
20/9/2021 28,32 28,00 -3,25% 27,74 28,57 28,06 28,00 28,01 6.935 44.413.324.000
17/9/2021 29,25 28,94 -1,80% 28,94 29,54 29,13 28,94 28,99 1.490 55.059.898.600
16/9/2021 28,93 29,47 +1,62% 28,83 29,62 29,19 29,45 29,47 3.465 44.973.622.900
15/9/2021 29,26 29,00 -0,79% 28,92 29,28 29,07 29,00 29,02 2.648 24.170.311.600
14/9/2021 29,43 29,23 -1,35% 29,09 29,68 29,37 29,22 29,23 6.628 24.024.835.500
13/9/2021 29,72 29,63 +2,21% 29,40 29,96 29,70 29,63 29,64 5.288 29.882.445.700
10/9/2021 29,49 28,99 +0,31% 28,99 29,90 29,43 28,99 29,00 7.634 50.748.307.400
9/9/2021 28,55 28,90 +1,76% 28,16 29,30 28,57 28,90 28,91 3.782 38.746.198.900
8/9/2021 29,34 28,40 -4,22% 28,32 29,38 28,72 28,40 28,42 9.938 38.358.558.400
6/9/2021 29,12 29,65 +1,79% 29,00 29,68 29,41 29,61 29,66 2.848 17.385.487.600
3/9/2021 29,39 29,13 -0,24% 28,77 29,52 29,04 29,10 29,13 9.830 40.769.175.500
2/9/2021 30,30 29,20 -4,14% 29,12 30,45 29,60 29,20 29,21 3.696 43.827.683.700
1/9/2021 30,52 30,46 +0,10% 30,38 30,82 30,58 30,46 30,47 6.658 20.088.729.100
31/8/2021 30,30 30,43 +0,63% 30,24 30,90 30,52 30,38 30,43 8.057 42.190.739.100
30/8/2021 30,48 30,24 -0,95% 30,14 30,59 30,33 30,24 30,25 6.558 19.814.390.800
27/8/2021 30,31 30,53 +1,53% 30,00 30,60 30,37 30,49 30,53 6.714 18.409.725.700
26/8/2021 30,32 30,07 -1,41% 30,03 30,59 30,25 30,06 30,07 127 23.699.252.400
25/8/2021 30,47 30,50 -0,33% 30,13 30,51 30,32 30,46 30,50 811 25.002.591.400
24/8/2021 30,34 30,60 +2,07% 30,12 30,76 30,53 30,60 30,61 7.844 47.414.862.100
23/8/2021 29,74 29,98 +0,91% 29,65 30,10 29,88 29,98 29,99 9.943 56.416.645.800
20/8/2021 29,48 29,71 +0,13% 29,34 29,85 29,61 29,71 29,72 5.317 31.056.815.000
19/8/2021 29,23 29,67 +0,68% 29,12 29,91 29,66 29,66 29,67 9.711 35.918.022.200
18/8/2021 29,41 29,47 +0,48% 29,27 30,09 29,69 29,47 29,49 4.595 48.198.231.800
17/8/2021 29,52 29,33 -0,41% 29,00 29,69 29,27 29,32 29,33 8.326 48.245.644.500
16/8/2021 29,48 29,45 -0,17% 29,36 30,05 29,58 29,44 29,45 147 47.700.840.000
13/8/2021 29,91 29,50 -0,81% 29,19 30,03 29,39 29,50 29,51 3.129 74.341.878.800
12/8/2021 30,43 29,74 -2,17% 29,60 30,54 29,93 29,74 29,75 9.781 64.846.630.000
11/8/2021 30,83 30,40 -0,98% 30,23 30,84 30,58 30,40 30,42 4.770 68.918.964.800
10/8/2021 31,59 30,70 -2,54% 30,70 32,08 31,03 30,70 30,72 8.703 71.144.443.000
9/8/2021 31,76 31,50 -0,91% 31,50 32,25 31,79 31,49 31,52 4.920 32.434.032.900
6/8/2021 31,07 31,79 +3,05% 30,90 31,90 31,58 31,78 31,79 7.073 37.149.870.500
5/8/2021 32,05 30,85 -1,78% 30,82 32,55 31,56 30,84 30,85 3.763 61.264.560.700
4/8/2021 31,76 31,41 -1,47% 31,15 31,85 31,42 31,41 31,42 4.407 27.424.232.500
3/8/2021 32,23 31,88 -0,56% 31,42 32,33 31,83 31,88 31,89 4.866 26.035.341.900
2/8/2021 31,98 32,06 +1,36% 31,95 32,79 32,44 32,05 32,09 2.501 37.930.736.000
30/7/2021 32,05 31,63 -2,32% 31,45 32,55 31,78 31,62 31,63 2.041 42.630.540.900
29/7/2021 32,90 32,38 -1,58% 32,22 32,93 32,42 32,37 32,38 8.993 24.686.075.000
28/7/2021 32,57 32,90 +1,48% 32,40 32,90 32,70 32,85 32,90 1.654 29.843.101.200
27/7/2021 32,05 32,42 +0,46% 32,01 32,57 32,32 32,40 32,42 421 24.142.295.800
26/7/2021 31,74 32,27 +1,54% 31,74 32,32 32,17 32,25 32,27 7.289 19.429.591.900
23/7/2021 31,99 31,78 -0,53% 31,62 32,21 31,84 31,77 31,78 5.749 17.084.759.900
22/7/2021 32,38 31,95 -1,48% 31,88 32,55 32,09 31,94 31,95 6.315 21.944.669.600
21/7/2021 32,02 32,43 +1,00% 32,02 32,64 32,40 32,42 32,43 7.819 31.944.536.900
20/7/2021 31,60 32,11 +1,77% 31,30 32,18 31,89 32,10 32,11 5.867 24.068.769.200
19/7/2021 31,40 31,55 -0,75% 31,31 31,69 31,51 31,54 31,55 9.268 22.159.533.300
16/7/2021 32,30 31,79 -1,21% 31,72 32,53 32,05 31,78 31,79 8.062 25.810.594.000
15/7/2021 32,52 32,18 -1,53% 31,96 32,81 32,27 32,17 32,18 9.620 30.165.072.200
14/7/2021 32,79 32,68 +0,68% 32,46 33,42 32,80 32,68 32,69 4.685 54.015.234.200
13/7/2021 32,41 32,46 -0,43% 32,11 32,60 32,37 32,46 32,47 3.657 24.918.288.600
12/7/2021 32,02 32,60 +2,55% 31,98 32,65 32,39 32,60 32,61 4.486 29.047.452.600
8/7/2021 31,21 31,79 -0,28% 31,07 31,86 31,50 31,78 31,79 8.290 53.591.142.200
7/7/2021 31,73 31,88 +1,34% 31,28 31,94 31,66 31,87 31,88 3.567 24.572.662.400
6/7/2021 31,80 31,46 -1,50% 31,32 31,84 31,52 31,46 31,47 191 25.625.616.700
5/7/2021 32,01 31,94 -0,62% 31,82 32,11 31,97 31,93 31,94 1.891 18.806.285.300
2/7/2021 31,95 32,14 +1,10% 31,84 32,44 32,15 32,13 32,15 1.092 25.409.083.700
1/7/2021 32,22 31,79 -1,06% 31,71 32,35 31,91 31,79 31,80 2.689 33.163.458.600
30/6/2021 32,37 32,13 -0,93% 32,05 32,52 32,20 32,13 32,14 6.759 29.037.413.300
29/6/2021 32,70 32,43 -0,67% 32,22 32,77 32,44 32,43 32,44 7.690 33.004.932.600
28/6/2021 32,93 32,65 -0,76% 32,27 33,18 32,60 32,64 32,65 5.577 53.559.747.800
25/6/2021 34,08 32,90 -3,01% 32,81 34,17 33,23 32,90 33,00 7.728 42.143.373.600
24/6/2021 34,15 33,92 +0,21% 33,81 34,22 33,99 33,92 33,97 9.365 25.164.451.100
23/6/2021 33,89 33,85 0,00% 33,70 34,35 34,02 33,85 33,87 1.122 37.122.378.100
22/6/2021 34,63 33,85 -2,11% 33,55 34,72 33,88 33,85 33,86 9.811 63.007.396.900
21/6/2021 34,76 34,58 -0,77% 34,43 34,95 34,65 34,58 34,59 7.893 34.851.176.900
18/6/2021 34,92 34,85 -0,14% 34,24 35,03 34,70 34,65 34,85 5.331 62.301.856.000
17/6/2021 35,83 34,90 -2,38% 34,79 36,22 35,44 34,90 34,91 8.246 66.944.343.000
16/6/2021 35,60 35,75 +0,70% 35,40 36,13 35,75 35,74 35,75 8.114 56.247.769.100
15/6/2021 35,81 35,50 -0,34% 35,05 35,81 35,40 35,50 35,51 357 36.098.093.600
14/6/2021 35,69 35,62 +0,62% 35,34 35,84 35,62 35,62 35,63 2.326 33.652.597.100
11/6/2021 35,60 35,40 -0,28% 35,04 35,60 35,30 35,40 35,41 5.619 33.523.645.300
10/6/2021 35,85 35,50 -0,28% 35,50 36,18 35,76 0,00 0,00 2.737 41.563.970.400
9/6/2021 36,20 35,60 -1,93% 34,98 36,36 35,88 35,60 35,62 1.394 76.400.357.700
8/6/2021 36,40 36,30 -0,60% 35,77 36,67 36,27 36,29 36,32 9.414 75.584.328.900
7/6/2021 35,77 36,52 +2,15% 35,50 36,75 36,34 36,51 36,52 1.930 79.162.230.700
4/6/2021 35,00 35,75 +1,56% 34,93 35,84 35,53 35,74 35,75 5.342 49.492.724.100
2/6/2021 33,99 35,20 +3,59% 33,96 35,37 34,92 35,19 35,20 1.725 92.028.996.600
1/6/2021 33,80 33,98 +1,46% 33,50 34,02 33,88 33,90 33,98 6.377 36.393.451.800
31/5/2021 33,51 33,49 -0,15% 33,35 33,80 33,52 33,48 33,49 5.460 22.055.163.200
28/5/2021 33,35 33,54 +0,33% 33,20 33,66 33,43 33,49 33,55 7.006 30.370.277.500
27/5/2021 32,94 33,43 +1,36% 32,69 33,60 33,21 33,43 33,44 784 59.532.924.400
26/5/2021 32,59 32,98 +1,66% 32,26 33,09 32,71 32,96 32,98 2.125 52.726.200.000
25/5/2021 32,94 32,44 -1,34% 32,21 33,02 32,61 32,40 32,44 2.256 31.215.802.200
24/5/2021 32,94 32,88 -0,60% 32,78 33,03 32,88 32,87 32,88 1.425 36.501.234.700
21/5/2021 33,00 33,08 +0,24% 32,70 33,22 33,02 33,08 33,10 4.294 48.629.951.100
20/5/2021 32,75 33,00 +0,92% 32,56 33,00 32,76 33,00 33,01 9.370 57.053.192.600
19/5/2021 31,80 32,70 +1,71% 31,53 32,80 32,46 32,70 32,72 1.387 48.537.938.700
18/5/2021 31,71 32,15 +1,39% 31,71 32,37 32,14 32,14 32,16 9.086 47.689.253.700
17/5/2021 31,34 31,71 +1,77% 31,14 31,86 31,54 31,71 31,72 7.693 39.588.450.700
14/5/2021 31,60 31,16 0,00% 30,96 31,73 31,26 31,16 31,17 1.182 37.777.575.100
13/5/2021 30,50 31,16 +2,67% 30,40 31,35 31,02 31,16 31,19 286 68.349.901.300
12/5/2021 30,35 30,35 -0,65% 30,18 30,83 30,48 30,33 30,36 2.544 42.074.344.200
11/5/2021 30,10 30,55 +0,73% 30,03 30,55 30,31 30,50 30,55 5.045 34.005.293.000
10/5/2021 30,04 30,33 +1,30% 29,90 30,56 30,30 30,33 30,36 4.885 44.177.825.700
7/5/2021 30,00 29,94 +2,50% 29,76 30,48 30,12 29,93 29,94 2.091 80.745.521.300
6/5/2021 29,23 29,21 -0,17% 28,95 29,43 29,13 29,21 29,22 3.939 45.627.628.900
5/5/2021 29,58 29,26 -0,37% 28,81 29,58 29,10 29,25 29,26 3.875 47.179.329.500
4/5/2021 29,90 29,37 -1,28% 29,19 29,97 29,43 29,36 29,37 7.538 36.016.012.000
3/5/2021 29,82 29,75 +0,37% 29,55 30,03 29,80 29,75 29,76 4.656 30.105.240.200
30/4/2021 29,67 29,64 0,00% 29,44 29,85 29,62 29,61 29,64 2.072 37.490.774.000
29/4/2021 30,30 29,64 -2,18% 29,57 30,52 29,78 29,64 29,65 7.053 43.761.991.500
28/4/2021 29,99 30,30 +1,78% 29,85 30,37 30,20 30,29 30,30 8.526 45.955.731.900
27/4/2021 30,06 29,77 -1,10% 29,66 30,10 29,87 29,76 29,77 1.705 38.557.932.200
26/4/2021 30,15 30,10 +0,10% 29,88 30,55 30,20 30,09 30,10 890 29.740.955.800
23/4/2021 29,91 30,07 +0,80% 29,83 30,29 30,10 30,07 30,09 322 42.890.993.600
22/4/2021 30,41 29,83 -0,90% 29,65 30,42 29,87 29,81 29,83 6.842 53.371.603.300
20/4/2021 29,63 30,10 +1,62% 29,63 30,46 30,16 30,09 30,10 9.187 71.240.940.200
19/4/2021 29,80 29,62 -0,50% 29,57 30,19 29,75 29,62 29,67 3.202 63.980.850.300
16/4/2021 29,59 29,77 +0,44% 29,50 29,85 29,68 29,76 29,77 9.962 38.531.551.500
15/4/2021 29,63 29,64 +0,14% 29,35 30,07 29,68 29,63 29,64 8.613 54.171.338.700
14/4/2021 29,62 29,60 +0,17% 29,31 29,86 29,64 29,60 29,61 2.705 58.675.489.100
13/4/2021 29,44 29,55 0,00% 29,13 29,68 29,42 29,54 29,55 1.895 39.098.688.100
12/4/2021 29,45 29,55 +1,23% 29,23 29,55 29,40 29,53 29,55 8.784 28.586.287.700
9/4/2021 29,11 29,19 +0,27% 29,08 29,68 29,36 29,19 29,23 5.339 62.790.517.900
8/4/2021 29,52 29,11 -0,85% 29,00 29,59 29,16 29,11 29,12 6.999 52.904.165.900
7/4/2021 29,52 29,36 -0,64% 29,24 29,94 29,51 29,35 29,36 5.503 58.352.177.800
6/4/2021 29,98 29,55 -1,20% 29,45 30,10 29,63 29,52 29,55 4.146 41.535.410.900
5/4/2021 30,16 29,91 -0,13% 29,62 30,35 29,95 29,90 29,91 5.945 37.854.648.900
1/4/2021 30,77 29,95 -1,64% 29,90 30,80 30,10 29,94 29,95 1.453 39.291.626.600
31/3/2021 30,65 30,45 -0,88% 30,23 30,74 30,47 30,44 30,46 5.058 38.534.700.700
30/3/2021 29,64 30,72 +3,09% 29,61 30,78 30,35 30,71 30,72 5.325 52.891.142.300
29/3/2021 29,61 29,80 +0,47% 29,30 30,07 29,73 29,80 29,84 2.039 43.248.053.300
26/3/2021 29,60 29,66 +0,34% 29,21 29,92 29,62 29,66 29,67 8.407 43.049.247.100
25/3/2021 29,20 29,56 +1,44% 29,01 29,84 29,53 29,56 29,58 4.336 52.466.599.900
24/3/2021 29,88 29,14 -1,82% 29,10 30,29 29,68 29,14 29,15 7.182 54.280.400.100
23/3/2021 30,77 29,68 -3,61% 29,68 30,78 30,20 29,68 29,69 9.932 64.817.860.600
22/3/2021 30,52 30,79 +0,29% 30,23 31,05 30,61 30,79 30,89 6.805 37.969.767.400
19/3/2021 30,17 30,70 +0,85% 29,85 30,93 30,50 30,63 30,70 4.971 84.406.199.600
18/3/2021 30,71 30,44 -0,85% 30,41 31,41 30,87 30,44 30,45 6.353 67.093.582.100
17/3/2021 29,65 30,70 +2,78% 29,54 30,95 30,46 30,70 30,71 3.500 67.334.838.600
16/3/2021 29,89 29,87 +0,27% 29,26 29,92 29,63 29,85 29,87 3.179 54.895.178.500
15/3/2021 29,80 29,79 -0,70% 29,60 30,18 29,90 29,79 29,80 5.464 43.630.267.000
12/3/2021 29,80 30,00 -0,17% 29,66 30,12 29,89 29,99 30,00 5.185 36.819.356.300
11/3/2021 30,30 30,05 +0,50% 29,57 30,62 30,02 30,05 30,06 5.095 64.199.535.200
10/3/2021 29,18 29,90 +3,14% 28,66 29,91 29,24 29,90 29,91 189 60.763.892.300
9/3/2021 29,47 28,99 -0,72% 28,85 29,95 29,33 28,98 29,00 8.287 67.633.125.700
8/3/2021 29,99 29,20 -4,58% 29,07 30,77 29,78 29,20 29,29 1.572 73.777.296.900
5/3/2021 30,15 30,60 +1,86% 30,05 31,04 30,53 30,59 30,60 3.038 70.653.149.900
4/3/2021 29,21 30,04 +3,62% 29,10 30,47 29,99 30,03 30,04 3.427 71.824.092.900
3/3/2021 28,80 28,99 +0,21% 28,01 29,68 28,72 28,99 29,00 8.193 77.418.866.600
2/3/2021 27,45 28,93 +3,84% 27,02 29,39 28,40 28,93 28,94 7.331 103.201.438.000
1/3/2021 28,65 27,86 -0,68% 27,72 28,79 28,28 27,85 27,86 2.376 78.578.395.800
26/2/2021 29,61 28,05 -4,92% 27,91 29,84 28,46 28,05 28,06 3.537 133.381.010.600
25/2/2021 30,44 29,50 -2,67% 29,32 31,08 30,23 29,49 29,50 813 82.569.106.800
24/2/2021 30,75 30,31 -0,39% 29,77 30,88 30,39 30,31 30,33 5.049 62.605.176.600
23/2/2021 29,60 30,43 +5,55% 29,52 30,78 30,23 30,43 30,44 80 144.402.852.200
22/2/2021 29,50 28,83 -11,65% 28,56 29,86 29,05 0,00 0,00 7.567 296.444.735.200
19/2/2021 33,12 32,63 -1,89% 32,53 33,41 32,81 32,63 32,64 7.937 89.928.164.200
18/2/2021 33,36 33,26 -0,30% 33,03 33,63 33,29 33,25 33,26 1.732 57.151.358.900
17/2/2021 33,69 33,36 -1,16% 33,33 33,83 33,55 33,36 33,40 2.585 45.543.916.000
12/2/2021 33,76 33,75 -0,56% 33,20 34,14 33,80 33,74 33,75 6.394 59.742.126.200
11/2/2021 34,00 33,94 +0,38% 33,76 34,36 34,03 33,93 33,94 3.401 33.848.153.400
10/2/2021 34,28 33,81 -1,37% 33,75 34,48 33,97 33,81 33,82 3.589 48.341.248.600
9/2/2021 33,77 34,28 +1,21% 33,65 34,50 34,10 34,27 34,28 6.587 52.198.421.600
8/2/2021 33,94 33,87 -0,27% 33,60 34,25 33,93 33,84 33,87 7.788 39.543.903.800
5/2/2021 34,28 33,96 -0,67% 33,80 34,48 34,02 33,95 33,96 4.090 43.358.496.500
4/2/2021 34,60 34,19 -0,41% 34,02 34,72 34,31 34,19 34,20 4.098 34.569.113.900
3/2/2021 34,30 34,33 +0,79% 34,18 34,74 34,44 34,33 34,34 9.029 36.075.417.300
2/2/2021 34,76 34,06 -0,67% 33,84 35,10 34,30 34,06 34,07 5.491 67.930.460.700
1/2/2021 34,32 34,29 +1,27% 33,83 34,50 34,19 34,29 34,30 9.001 57.316.600.100
29/1/2021 34,10 33,86 -1,97% 33,65 34,67 34,04 33,84 33,86 8.160 59.552.841.500
28/1/2021 33,57 34,54 +2,83% 33,48 34,95 34,48 34,53 34,54 8.504 72.186.601.800
27/1/2021 32,73 33,59 +2,44% 32,52 34,03 33,31 33,58 33,59 5.236 83.565.673.900
26/1/2021 33,96 32,79 -2,67% 32,61 34,24 33,23 32,75 32,79 3.658 89.481.286.500
22/1/2021 33,62 33,69 -1,43% 33,24 33,82 33,51 33,68 33,69 7.825 68.394.501.000
21/1/2021 34,55 34,18 -1,01% 33,73 34,81 34,12 34,15 34,18 2.149 79.530.728.800
20/1/2021 35,49 34,53 -2,24% 34,51 35,58 34,73 34,53 34,55 8.580 78.827.980.400
19/1/2021 36,30 35,32 -1,70% 35,04 36,33 35,40 35,32 35,34 2.104 69.089.117.200
18/1/2021 36,66 35,93 -1,02% 35,81 37,03 36,32 35,93 35,94 8.342 86.632.794.600
15/1/2021 37,20 36,30 -3,10% 36,30 37,45 36,76 36,30 36,34 7.005 107.153.980.300
14/1/2021 37,76 37,46 -0,24% 36,84 38,15 37,52 37,45 37,46 5.238 148.340.947.100
13/1/2021 39,50 37,55 -4,94% 37,24 39,70 38,12 37,55 37,56 2.570 132.934.493.600
12/1/2021 39,66 39,50 +0,92% 38,89 39,79 39,36 39,49 39,50 9.960 61.095.801.400
11/1/2021 39,55 39,14 -1,63% 38,80 39,90 39,26 39,13 39,14 3.461 66.282.009.400
8/1/2021 39,85 39,79 +0,58% 39,29 40,56 39,78 39,79 39,80 1.335 64.612.874.400
7/1/2021 38,12 39,56 +4,13% 37,92 39,70 39,12 39,56 39,57 581 85.598.780.300
6/1/2021 37,53 37,99 +2,12% 37,38 38,73 38,14 37,97 37,99 1.968 78.444.588.800
5/1/2021 37,45 37,20 -1,04% 36,70 37,45 37,05 37,20 37,25 536 59.120.978.100
4/1/2021 39,23 37,59 -3,12% 37,50 39,29 38,00 37,59 37,62 4.401 52.724.119.200
30/12/2020 39,28 38,80 -0,82% 38,66 39,35 38,92 38,80 38,82 7.074 33.453.745.100
29/12/2020 39,50 39,12 -0,58% 38,95 39,60 39,18 39,11 39,12 2.758 28.612.343.300
28/12/2020 39,32 39,35 +1,10% 39,20 39,55 39,34 39,33 39,35 68 29.815.996.700
23/12/2020 38,57 38,92 +1,65% 38,27 39,18 38,83 38,92 38,95 9.373 35.632.320.400
22/12/2020 38,14 38,29 +1,32% 38,00 38,86 38,34 38,29 38,30 5.005 41.303.425.900
21/12/2020 38,11 37,79 -3,35% 37,67 38,48 38,11 37,79 37,80 2.905 71.349.331.100
18/12/2020 39,29 39,10 -0,74% 38,90 39,63 39,20 39,03 39,10 3.548 48.903.592.500
17/12/2020 39,37 39,39 +0,10% 38,91 39,77 39,32 39,35 39,39 9.794 45.255.725.800
16/12/2020 39,22 39,35 +0,92% 38,24 39,79 38,99 39,30 39,35 4.876 103.371.918.900
15/12/2020 38,80 38,99 +1,27% 38,71 39,50 39,16 38,99 39,00 6.495 59.716.728.600
14/12/2020 38,59 38,50 +0,03% 38,40 39,33 38,84 38,50 38,51 3.436 96.425.584.000
11/12/2020 37,40 38,49 +1,74% 37,17 38,73 38,31 38,49 38,50 6.192 95.675.375.200
10/12/2020 36,25 37,83 +5,20% 36,23 38,00 37,21 37,83 37,84 2.487 98.081.608.900
9/12/2020 36,62 35,96 -1,37% 35,94 36,90 36,28 35,96 35,99 6.260 46.648.873.200
8/12/2020 36,52 36,46 -0,11% 36,06 37,58 36,94 36,45 36,46 7.663 70.108.596.500
7/12/2020 35,81 36,50 +1,45% 35,61 37,27 36,71 36,50 36,51 9.645 88.103.268.000
4/12/2020 35,60 35,98 +2,10% 35,22 35,98 35,66 35,96 35,98 6.962 50.390.949.600
3/12/2020 34,99 35,24 +0,86% 34,88 35,88 35,47 35,22 35,24 6.377 76.543.006.500
2/12/2020 34,79 34,94 +0,43% 34,55 35,33 34,85 34,93 34,94 463 42.840.581.500
1/12/2020 34,53 34,79 +2,75% 34,34 35,37 34,90 34,79 34,81 1.472 67.663.949.600
30/11/2020 34,50 33,86 -2,17% 33,75 34,58 34,03 33,86 33,99 6.365 66.064.725.700
27/11/2020 34,89 34,61 -0,49% 34,50 35,31 34,86 34,61 34,62 4.793 33.582.474.500
26/11/2020 35,07 34,78 -1,58% 34,41 35,19 34,70 34,78 34,79 8.589 31.820.511.500
25/11/2020 35,40 35,34 -0,28% 34,65 35,63 35,05 35,30 35,34 9.223 48.047.169.900
24/11/2020 34,74 35,44 +2,67% 34,74 36,06 35,61 35,44 35,45 3 80.274.423.700
23/11/2020 34,56 34,52 +0,79% 34,31 35,07 34,67 34,52 34,54 3.274 60.728.938.200
20/11/2020 34,59 34,25 -1,07% 33,90 34,80 34,37 34,20 34,25 8.639 42.489.887.500
19/11/2020 34,20 34,62 +0,99% 33,99 35,10 34,73 34,62 34,69 9.323 72.957.803.800
18/11/2020 34,07 34,28 +0,23% 33,78 34,65 34,27 34,28 34,30 247 68.609.923.800
17/11/2020 33,62 34,20 +0,88% 33,40 34,41 34,00 34,20 34,22 5.241 63.556.715.000
16/11/2020 33,56 33,90 +2,57% 33,45 34,25 33,94 33,89 33,90 7.406 78.794.164.800
13/11/2020 32,99 33,05 +0,98% 32,40 33,17 32,85 33,05 33,06 6.574 56.962.790.500
12/11/2020 33,99 32,73 -4,19% 32,38 34,13 33,05 32,71 32,73 3.102 82.628.828.400
11/11/2020 34,33 34,16 -0,61% 33,36 34,77 34,15 34,16 34,19 8.840 92.634.817.500
10/11/2020 32,77 34,37 +5,11% 32,73 34,82 34,09 34,37 34,40 9.461 143.356.707.300
9/11/2020 32,13 32,70 +7,25% 32,00 32,96 32,61 32,70 32,71 7.241 110.164.969.500
6/11/2020 30,50 30,49 -0,65% 30,18 30,66 30,39 30,48 30,49 271 39.093.905.600
5/11/2020 30,65 30,69 +1,22% 30,44 31,13 30,74 30,69 30,75 2.965 57.464.536.600
4/11/2020 30,41 30,32 +0,73% 30,07 30,85 30,40 30,31 30,36 732 41.736.215.000
3/11/2020 30,42 30,10 +1,01% 29,90 30,76 30,13 30,10 30,11 9.249 51.699.051.000
30/10/2020 30,69 29,80 -3,75% 29,61 30,87 30,06 29,80 29,82 5.679 66.090.777.500
29/10/2020 31,12 30,96 -0,58% 30,04 31,30 30,74 30,96 31,00 3.266 59.794.368.500
28/10/2020 31,95 31,14 -5,00% 31,10 32,04 31,51 31,14 31,15 3.379 48.503.211.400
27/10/2020 33,79 32,78 -2,15% 32,54 34,10 33,11 32,71 32,78 655 50.759.777.100
26/10/2020 33,34 33,50 -0,09% 32,86 33,83 33,40 33,50 33,51 7.364 48.010.648.900
23/10/2020 33,67 33,53 -0,36% 33,33 34,29 33,77 33,53 33,54 9.815 64.474.033.300
22/10/2020 32,11 33,65 +4,34% 32,05 33,68 33,17 33,65 33,66 2.383 99.606.753.000
21/10/2020 31,94 32,25 +0,75% 31,80 32,47 32,22 32,23 32,25 232 52.215.191.200
20/10/2020 30,92 32,01 +4,61% 30,92 32,04 31,73 32,00 32,02 9.120 68.516.035.800
19/10/2020 30,42 30,60 +1,09% 30,31 31,17 30,80 30,60 30,62 861 48.020.665.500
16/10/2020 30,91 30,27 -2,54% 30,25 31,02 30,52 30,27 30,28 2.943 38.401.862.600
15/10/2020 30,45 31,06 +0,68% 30,22 31,44 30,93 31,05 31,06 3.314 39.454.662.000
14/10/2020 31,11 30,85 -0,64% 30,85 31,53 31,08 30,85 30,86 869 32.245.189.500
13/10/2020 31,08 31,05 +0,03% 30,68 31,43 31,03 31,05 31,06 8.219 33.520.839.000
9/10/2020 31,11 31,04 -0,67% 30,63 31,67 31,10 31,04 31,06 6.609 43.159.285.800
8/10/2020 29,91 31,25 +4,83% 29,65 31,49 30,80 31,25 31,26 4.236 56.063.933.900
7/10/2020 30,20 29,81 -0,73% 29,73 30,44 29,98 29,81 29,82 9.126 37.211.922.600
6/10/2020 30,51 30,03 -0,66% 29,88 30,80 30,36 30,03 30,04 5.468 32.619.440.600
5/10/2020 29,90 30,23 +1,75% 29,34 30,38 29,95 30,23 30,24 1.625 37.578.335.800
2/10/2020 29,41 29,71 -0,27% 29,31 30,74 30,06 29,71 29,73 5.820 51.038.403.500
1/10/2020 29,82 29,79 +0,57% 29,16 29,90 29,53 29,79 29,80 8.677 35.463.726.400
30/9/2020 29,99 29,62 -0,47% 29,47 30,11 29,71 29,61 29,62 4.952 42.189.750.400
29/9/2020 30,46 29,76 -2,46% 29,75 30,68 29,97 29,76 29,78 9.191 55.339.445.300
28/9/2020 30,70 30,51 +0,69% 30,12 31,77 30,98 30,51 30,52 8.142 94.761.197.600
25/9/2020 30,24 30,30 -0,39% 29,97 30,48 30,17 30,29 30,30 2.906 28.217.683.900
24/9/2020 30,18 30,42 +0,80% 29,91 30,90 30,52 30,41 30,42 4.257 48.674.740.200
23/9/2020 30,85 30,18 -2,08% 30,07 30,94 30,45 30,18 30,19 2.562 38.891.544.200
22/9/2020 30,85 30,82 -0,19% 30,68 31,68 30,99 30,81 30,82 6.951 33.275.887.300
21/9/2020 30,71 30,88 -1,47% 30,41 31,13 30,81 30,88 30,89 8.296 41.341.753.500
18/9/2020 31,95 31,34 -2,52% 31,15 32,02 31,52 31,32 31,34 1.887 50.344.330.100
17/9/2020 31,81 32,15 +0,19% 31,70 32,29 32,04 32,14 32,15 3.659 32.721.076.400
16/9/2020 32,09 32,09 +0,31% 32,01 32,62 32,29 32,09 32,15 6.084 44.617.169.600
15/9/2020 32,60 31,99 -1,14% 31,87 32,60 32,06 31,95 31,99 5.548 37.151.009.400
14/9/2020 32,22 32,36 +1,13% 31,70 32,59 32,19 32,36 32,38 3.339 35.452.319.200
11/9/2020 32,58 32,00 -1,63% 31,72 32,69 32,01 32,00 32,01 6.617 47.096.660.500
10/9/2020 33,14 32,53 -2,08% 32,44 33,49 32,82 32,51 32,53 2.836 43.948.324.900
9/9/2020 33,58 33,22 -0,12% 32,96 33,72 33,25 33,20 33,22 9.818 41.866.969.000
8/9/2020 33,54 33,26 -2,03% 33,07 33,69 33,33 33,26 33,28 4.966 44.866.021.100
4/9/2020 34,10 33,95 +0,53% 33,33 34,37 33,92 33,95 34,00 8.511 70.779.266.900
3/9/2020 33,19 33,77 +1,56% 33,11 34,79 34,12 33,77 33,80 5.951 101.794.878.600
2/9/2020 33,25 33,25 +0,12% 32,74 33,37 33,03 33,22 33,25 4.042 32.525.033.200
1/9/2020 33,15 33,21 +1,72% 32,92 33,59 33,27 33,20 33,22 4.169 41.110.732.200
31/8/2020 33,39 32,65 -2,22% 32,65 33,39 32,87 32,65 32,70 93 45.924.592.100
28/8/2020 33,02 33,39 +1,95% 32,98 33,51 33,32 33,39 33,40 1.625 37.933.875.800
27/8/2020 32,51 32,75 +0,92% 32,36 33,44 32,96 32,75 32,77 4.042 52.541.284.000
26/8/2020 33,14 32,45 -2,41% 32,06 33,44 32,55 32,45 32,46 8.540 54.131.094.000
25/8/2020 33,78 33,25 -0,60% 33,05 33,95 33,34 33,20 33,25 6.982 39.444.054.700
24/8/2020 32,89 33,45 +1,52% 32,80 34,00 33,48 33,45 33,46 8.167 64.991.073.900
21/8/2020 32,50 32,95 +0,92% 32,33 33,08 32,71 32,94 32,95 7.122 38.204.365.300
20/8/2020 32,10 32,65 +0,09% 31,90 32,73 32,25 32,65 32,66 8.370 73.900.659.200
19/8/2020 32,85 32,62 -0,46% 32,52 32,97 32,69 32,62 32,65 4.684 33.993.432.500
18/8/2020 32,90 32,77 +1,36% 32,40 32,97 32,66 32,77 32,78 9.860 47.451.315.600
17/8/2020 33,17 32,33 -2,56% 31,89 33,35 32,49 32,32 32,33 6.426 71.335.037.900
14/8/2020 33,10 33,18 +0,33% 32,79 33,50 33,20 33,18 33,19 8.171 35.890.232.400
13/8/2020 33,89 33,07 -2,01% 33,05 34,40 33,59 33,06 33,07 253 50.432.104.700
12/8/2020 34,00 33,75 -0,53% 33,20 34,42 33,59 33,75 33,76 5.276 60.574.275.400
11/8/2020 34,60 33,93 -1,45% 33,90 34,89 34,40 33,93 33,95 2.865 48.318.132.000
10/8/2020 34,12 34,43 +0,94% 33,75 34,60 34,20 34,42 34,43 6.267 33.272.327.800
7/8/2020 34,00 34,11 -0,70% 33,60 34,94 34,05 34,10 34,11 2.026 63.206.771.500
6/8/2020 33,76 34,35 +3,06% 33,14 34,43 33,99 34,32 34,35 4.647 62.093.734.600
5/8/2020 33,81 33,33 +0,09% 32,90 33,97 33,45 33,33 33,35 6.491 47.452.588.400
4/8/2020 33,88 33,30 -3,06% 33,01 34,60 33,54 33,28 33,30 4.432 69.687.978.500
3/8/2020 34,24 34,35 +2,29% 33,78 35,04 34,47 34,35 34,37 821 82.855.513.700
31/7/2020 34,90 33,58 -3,51% 33,57 34,97 33,93 33,58 33,60 8.454 70.243.346.400
30/7/2020 35,12 34,80 -3,20% 34,52 35,54 34,83 34,78 34,80 4.803 80.656.176.000
29/7/2020 35,38 35,95 +2,63% 35,15 35,95 35,67 35,90 35,95 601 46.741.403.900
28/7/2020 34,70 35,03 +0,34% 34,55 35,78 35,38 35,03 35,07 5.026 60.350.984.300
27/7/2020 33,70 34,91 +2,83% 33,54 35,07 34,48 34,91 34,92 6.399 82.003.365.100
24/7/2020 34,00 33,95 -1,16% 33,65 34,62 34,11 33,94 33,95 74 58.677.488.600
23/7/2020 35,26 34,35 -2,41% 34,21 35,26 34,57 34,34 34,35 5.212 49.254.234.300
22/7/2020 35,65 35,20 -0,82% 34,71 35,69 35,11 35,19 35,20 5.130 47.857.186.000
21/7/2020 35,75 35,49 +0,48% 35,27 36,20 35,75 35,49 35,50 9.852 68.653.799.000
20/7/2020 35,49 35,32 -0,39% 34,87 35,68 35,30 35,24 35,32 5.399 56.031.042.300
17/7/2020 34,50 35,46 +3,08% 34,47 35,46 35,10 35,45 35,46 4.336 59.958.360.700
16/7/2020 34,41 34,40 -0,84% 34,08 34,56 34,35 34,38 34,40 1.876 34.624.253.100
15/7/2020 34,70 34,69 +0,99% 34,39 35,07 34,68 34,68 34,69 3.224 51.269.229.800
14/7/2020 33,83 34,35 +1,63% 33,50 34,41 34,06 34,34 34,35 1.496 48.768.126.700
13/7/2020 34,45 33,80 -1,00% 33,80 34,79 34,34 33,79 33,90 4.829 48.769.481.800
10/7/2020 33,89 34,14 +0,53% 33,55 34,34 33,96 34,14 34,15 8.000 48.204.305.800
9/7/2020 34,18 33,96 -0,38% 33,81 34,32 34,02 33,96 33,97 1.480 38.266.430.600
8/7/2020 33,71 34,09 +2,43% 33,52 34,20 33,89 34,08 34,09 1.976 59.817.896.400
7/7/2020 34,30 33,28 -4,01% 33,28 34,36 33,70 33,28 33,29 827 78.077.782.900
6/7/2020 34,36 34,67 +3,49% 34,07 34,99 34,53 34,67 34,68 3.893 66.026.492.100
3/7/2020 33,12 33,50 +1,03% 32,68 33,50 33,20 33,48 33,50 9.461 27.209.610.000
2/7/2020 33,63 33,16 +0,27% 33,00 34,24 33,54 33,16 33,17 840 67.007.776.600
1/7/2020 32,42 33,07 +2,86% 32,18 33,27 32,95 33,07 33,08 8.714 56.061.544.600
30/6/2020 33,21 32,15 -3,86% 32,02 33,22 32,48 32,15 32,17 5.863 82.092.630.900
29/6/2020 32,17 33,44 +5,09% 31,94 33,44 32,83 33,37 33,44 9.267 60.152.547.200
26/6/2020 32,65 31,82 -3,60% 31,82 32,88 32,13 31,82 31,87 7.130 47.577.670.800
25/6/2020 32,34 33,01 +2,45% 32,08 33,05 32,55 33,00 33,01 7.628 61.905.083.200
24/6/2020 33,34 32,22 -3,91% 31,91 33,60 32,47 32,21 32,22 4.128 79.385.147.300
23/6/2020 33,80 33,53 +0,87% 33,10 34,04 33,57 33,50 33,53 4.646 54.688.117.900
22/6/2020 34,21 33,24 -2,06% 33,00 34,42 33,64 33,24 33,25 7.311 50.931.801.100
19/6/2020 34,90 33,94 -1,34% 33,90 35,12 34,33 33,94 33,99 3.005 69.792.758.400
18/6/2020 34,18 34,40 -0,29% 33,80 35,13 34,52 34,39 34,40 9.694 65.292.405.100
17/6/2020 33,44 34,50 +2,99% 33,36 34,77 34,18 34,50 34,52 1.702 64.755.698.900
16/6/2020 34,50 33,50 +1,30% 33,10 34,67 33,59 33,50 33,52 7.059 78.408.923.500
15/6/2020 32,00 33,07 -0,84% 31,70 33,32 32,28 33,04 33,07 7.554 108.393.817.500
12/6/2020 33,00 33,35 -2,51% 32,81 33,88 33,26 33,34 33,35 4.749 96.340.098.300
10/6/2020 36,36 34,21 -4,41% 34,21 36,41 34,84 34,21 34,25 5.674 95.297.645.200
9/6/2020 35,54 35,79 -1,65% 35,12 37,08 36,20 35,79 35,85 5.956 104.016.648.700
8/6/2020 35,82 36,39 +3,38% 35,50 36,81 36,16 36,39 36,40 996 80.511.344.500
5/6/2020 37,41 35,20 +0,74% 35,01 38,17 36,16 35,19 35,20 7.705 128.555.908.600
4/6/2020 34,43 34,94 +0,55% 33,52 35,57 34,62 34,94 34,95 2.548 82.914.991.500
3/6/2020 34,47 34,75 +5,88% 33,84 35,00 34,62 34,74 34,75 2.346 102.139.171.600
2/6/2020 32,60 32,82 +3,21% 32,28 32,90 32,60 32,82 32,83 9.975 51.432.514.800
1/6/2020 30,77 31,80 +3,11% 30,56 32,15 31,61 31,80 31,85 1.760 69.694.936.500
29/5/2020 30,50 30,84 +0,16% 29,75 30,85 30,33 30,75 30,84 7.961 81.691.827.000
28/5/2020 30,61 30,79 -0,36% 30,21 31,46 30,84 30,78 30,79 9.584 63.950.106.600
27/5/2020 31,63 30,90 +0,36% 30,50 31,63 30,85 30,90 30,91 6.182 59.586.809.800
26/5/2020 32,50 30,79 -2,25% 30,23 32,93 31,24 30,79 30,80 1.868 96.291.286.800
25/5/2020 30,00 31,50 +10,49% 29,80 31,50 30,81 31,48 31,50 5.857 98.272.999.900
22/5/2020 28,86 28,51 -2,56% 27,91 29,15 28,50 28,51 28,52 6.511 76.812.319.400
21/5/2020 27,64 29,26 +7,06% 27,48 29,29 28,65 29,25 29,26 4.255 87.452.544.000
20/5/2020 27,00 27,33 +2,51% 26,77 27,64 27,25 27,33 27,35 2.054 62.137.676.600
19/5/2020 27,26 26,66 -2,70% 26,66 27,78 27,14 26,66 26,67 9.332 45.403.043.600
18/5/2020 27,13 27,40 +4,78% 26,65 27,78 27,26 27,40 27,43 719 51.135.174.000
15/5/2020 26,50 26,15 -1,88% 25,84 27,08 26,39 26,15 26,16 1.667 61.853.176.800
14/5/2020 25,00 26,65 +4,31% 24,75 26,80 25,64 26,65 26,67 358 92.819.595.100
13/5/2020 26,65 25,55 -2,89% 25,23 26,85 25,75 25,54 25,55 8.194 68.004.404.200
12/5/2020 27,44 26,31 -3,52% 26,26 27,55 26,90 26,30 26,33 5.380 64.958.797.700
11/5/2020 26,90 27,27 +0,63% 26,80 28,13 27,49 27,19 27,27 1.565 47.661.643.200
8/5/2020 27,10 27,10 +3,20% 26,80 27,71 27,20 27,10 27,11 7.562 47.823.000.700
7/5/2020 27,44 26,26 -2,70% 26,07 27,45 26,66 26,26 26,30 7.337 70.418.790.100
6/5/2020 27,96 26,99 -2,91% 26,75 28,13 27,16 26,98 26,99 1.770 55.176.315.300
5/5/2020 28,02 27,80 +0,14% 27,56 28,55 28,06 27,80 27,81 3.818 44.342.552.000
4/5/2020 27,37 27,76 -2,60% 26,99 27,76 27,39 27,76 27,77 8.483 45.438.438.200
30/4/2020 28,31 28,50 -3,59% 27,85 28,78 28,33 28,49 28,50 1.756 67.825.809.900
29/4/2020 30,04 29,56 +1,44% 28,73 30,21 29,48 29,56 29,63 8.723 72.613.335.200
28/4/2020 27,22 29,14 +13,43% 27,11 29,25 28,32 29,14 29,15 6.892 122.453.996.000
27/4/2020 25,50 25,69 +5,72% 25,11 26,20 25,67 25,66 25,69 1.172 82.495.984.600
24/4/2020 27,63 24,30 -13,37% 24,00 27,70 25,05 24,30 24,31 7.303 185.321.746.000
23/4/2020 29,20 28,05 -2,81% 27,61 29,63 28,69 28,05 28,07 2.236 62.295.937.500
22/4/2020 28,89 28,86 -0,45% 28,63 29,15 28,93 28,86 28,90 7.791 58.435.538.600
20/4/2020 29,00 28,99 -1,99% 28,52 29,49 28,90 28,95 28,99 6.513 51.377.228.300
17/4/2020 29,55 29,58 +2,71% 29,03 30,06 29,55 29,58 29,64 9.223 55.021.279.400
16/4/2020 30,10 28,80 -2,87% 28,80 30,38 29,27 28,80 28,83 3.787 60.697.445.600
15/4/2020 29,48 29,65 -1,85% 29,00 30,24 29,66 29,65 29,75 7.842 49.689.958.800
14/4/2020 30,94 30,21 -0,10% 30,00 31,65 30,98 30,21 30,22 7.881 55.057.157.700
13/4/2020 29,76 30,24 +1,99% 28,70 30,30 29,40 30,20 30,24 541 53.015.148.600
9/4/2020 30,34 29,65 -0,27% 29,46 30,88 30,18 29,65 29,70 4.351 52.900.369.200
8/4/2020 29,30 29,73 +1,92% 28,58 30,55 29,72 29,73 29,74 2.124 59.126.946.000
7/4/2020 29,45 29,17 +4,70% 29,17 30,50 29,98 29,17 29,19 7.065 64.515.744.300
6/4/2020 27,15 27,86 +9,25% 26,74 28,30 27,73 27,85 27,86 3.730 59.398.333.900
3/4/2020 26,85 25,50 -5,63% 25,00 26,89 25,50 25,50 25,51 8.748 48.372.994.600
2/4/2020 26,95 27,02 +1,16% 26,31 27,80 27,14 27,02 27,05 100 42.671.041.500
1/4/2020 26,90 26,71 -4,23% 26,05 27,28 26,64 26,71 26,72 7.449 52.833.925.500
31/3/2020 29,20 27,89 -3,79% 27,43 29,50 28,47 27,88 27,90 8.697 53.839.153.700
30/3/2020 28,90 28,99 +2,66% 28,31 29,46 28,88 28,95 29,00 5.076 45.542.407.300
27/3/2020 28,78 28,24 -7,38% 28,02 29,50 28,64 28,23 28,26 3.103 59.581.215.000
26/3/2020 29,34 30,49 +5,03% 29,28 31,67 30,43 30,43 30,49 2.721 78.105.087.400
25/3/2020 25,93 29,03 +12,00% 25,73 30,57 28,31 29,02 29,04 1.878 70.833.434.900
24/3/2020 24,20 25,92 +17,13% 23,80 26,48 25,45 25,81 25,85 1.143 65.662.391.500
23/3/2020 25,00 22,13 -10,04% 21,91 25,00 22,51 22,13 22,14 327 60.354.222.300
20/3/2020 27,00 24,60 -3,79% 24,33 27,90 26,26 24,60 24,61 4.406 77.941.369.300
19/3/2020 25,50 25,57 -3,91% 23,34 27,69 25,52 25,56 25,57 518 106.337.976.800
18/3/2020 29,17 26,61 -16,50% 25,30 30,16 27,16 26,61 26,64 2.507 104.008.401.100
17/3/2020 31,40 31,87 +4,84% 30,05 33,29 31,76 31,86 31,90 2.845 85.881.562.100
16/3/2020 30,50 30,40 -16,69% 29,55 32,80 30,72 30,39 30,40 1.463 96.308.011.800
13/3/2020 36,24 36,49 +16,77% 31,71 37,67 34,78 36,46 36,49 171 141.848.173.200
12/3/2020 29,20 31,25 -13,65% 26,56 31,95 29,38 31,25 31,26 6.047 92.694.702.200
11/3/2020 38,60 36,19 -8,63% 34,23 38,82 36,58 36,18 36,20 2.571 91.470.827.900
10/3/2020 39,52 39,61 +5,26% 37,63 40,69 38,97 40,00 40,01 9.855 126.436.757.000
9/3/2020 38,45 37,63 -11,04% 36,30 40,19 37,96 37,63 37,64 8.225 95.569.165.800
6/3/2020 41,80 42,30 -1,88% 41,24 42,72 42,03 42,19 42,30 7.829 79.974.001.500
5/3/2020 45,26 43,11 -5,91% 42,30 45,57 43,76 43,11 43,15 1.789 113.130.676.900
4/3/2020 46,45 45,82 +0,11% 45,00 46,69 45,65 45,82 45,87 7.315 87.818.538.900
3/3/2020 46,71 45,77 -2,93% 45,11 47,36 46,10 45,74 45,77 9.847 99.372.277.200
2/3/2020 46,82 47,15 +0,62% 46,30 47,49 46,95 47,15 47,25 766 62.031.794.600
28/2/2020 46,15 46,86 +2,34% 44,55 46,86 45,99 46,85 46,86 6.683 121.323.861.500
27/2/2020 44,80 45,79 +1,24% 44,38 47,59 46,32 45,78 45,79 6.012 145.801.309.300
26/2/2020 46,60 45,23 -8,11% 45,15 46,62 45,90 45,23 45,26 8.135 69.835.032.700
21/2/2020 48,81 49,22 +0,08% 48,33 49,22 48,85 49,10 49,22 9.407 31.441.954.400
20/2/2020 50,00 49,18 -1,03% 48,68 50,05 49,14 49,15 49,18 8.325 59.234.256.800
19/2/2020 49,50 49,69 +0,24% 49,15 50,33 49,88 49,68 49,69 4.243 55.611.270.900
18/2/2020 48,96 49,57 +0,96% 48,70 49,90 49,31 49,30 49,57 1.079 44.038.258.500
17/2/2020 50,08 49,10 -1,50% 49,10 50,24 49,53 49,10 49,35 8.324 33.427.955.600
14/2/2020 50,88 49,85 -1,91% 49,57 50,96 50,21 49,85 49,90 7.983 50.332.354.700
13/2/2020 51,35 50,82 -1,55% 50,45 51,54 51,00 50,82 50,83 4.508 70.413.151.600
12/2/2020 51,87 51,62 +0,58% 50,67 52,36 51,46 51,56 51,62 1.593 85.517.481.500
11/2/2020 49,92 51,32 +4,50% 49,68 51,65 51,21 51,31 51,32 4.339 92.680.924.600
10/2/2020 49,71 49,11 -0,99% 48,88 49,99 49,29 49,10 49,11 1.649 38.374.733.100
7/2/2020 49,55 49,60 +0,10% 49,26 50,32 49,82 49,59 49,60 2.621 38.836.334.300
6/2/2020 51,00 49,55 -1,69% 49,25 51,05 49,81 49,53 49,56 5.150 48.132.159.400
5/2/2020 49,20 50,40 +4,46% 49,10 51,29 50,51 50,37 50,40 9.089 119.675.611.600
4/2/2020 49,29 48,25 -1,09% 48,25 49,60 48,80 48,25 48,29 4.796 57.427.866.200
3/2/2020 48,55 48,78 +0,49% 48,01 49,14 48,78 48,78 48,80 2.654 49.765.133.200
31/1/2020 49,11 48,54 -2,53% 48,22 49,12 48,68 48,49 48,55 9.043 78.506.172.000
30/1/2020 48,70 49,80 +0,69% 48,37 49,99 48,91 49,80 49,81 2.458 61.341.690.400
29/1/2020 51,00 49,46 -2,46% 49,36 51,38 49,85 49,46 49,47 5.413 41.877.253.400
28/1/2020 50,80 50,71 +0,82% 50,08 51,15 50,67 50,71 50,72 4.507 38.750.935.400
27/1/2020 50,06 50,30 -0,98% 49,73 51,07 50,43 50,28 50,30 2.885 60.601.170.400
24/1/2020 51,40 50,80 -1,32% 50,80 51,48 51,08 50,80 50,81 2.025 46.741.457.700
23/1/2020 48,54 51,48 +5,62% 48,38 51,48 50,30 51,31 51,48 8.407 108.788.795.500
22/1/2020 48,81 48,74 +0,79% 48,29 48,99 48,64 48,70 48,74 4.129 50.877.504.100
21/1/2020 49,55 48,36 -2,89% 48,05 49,65 48,63 48,36 48,37 1.389 70.414.760.800
20/1/2020 50,00 49,80 -0,64% 49,27 50,35 49,75 49,75 49,80 4.537 42.285.617.100
17/1/2020 49,86 50,12 +1,35% 49,73 50,27 50,06 50,12 50,13 3.691 57.188.296.600
16/1/2020 49,47 49,45 +0,45% 48,98 49,78 49,44 49,45 49,50 1.132 58.707.860.900
15/1/2020 49,93 49,23 -1,83% 48,85 50,02 49,27 49,23 49,27 6.544 71.453.173.200
14/1/2020 50,28 50,15 -0,54% 49,75 50,49 50,00 50,14 50,15 3.729 43.831.302.300
13/1/2020 49,98 50,42 +1,12% 49,61 50,50 50,15 50,36 50,42 1.787 71.131.064.600
10/1/2020 51,16 49,86 -2,35% 49,56 51,44 50,44 49,86 49,89 221 77.422.524.000
9/1/2020 52,20 51,06 -2,03% 50,73 52,33 51,30 51,01 51,07 8.677 126.955.560.600
8/1/2020 52,76 52,12 -0,91% 52,04 52,99 52,44 52,10 52,12 3.145 112.594.121.400
7/1/2020 53,00 52,60 -0,75% 52,29 53,03 52,50 52,60 52,61 1.753 55.856.173.400
6/1/2020 53,40 53,00 -1,32% 52,45 53,40 52,96 52,90 53,00 889 52.963.142.300
3/1/2020 53,10 53,71 -0,17% 52,85 53,91 53,56 53,70 53,71 6.899 50.704.245.100
2/1/2020 53,35 53,80 +1,86% 53,17 53,97 53,64 53,78 53,80 9.662 70.592.953.300
30/12/2019 53,10 52,82 -0,28% 52,82 53,34 53,00 52,82 52,86 6.976 41.555.358.400
27/12/2019 53,35 52,97 -0,43% 52,26 53,67 52,84 52,96 52,97 6.403 45.617.333.800
26/12/2019 52,48 53,20 +1,14% 52,35 53,26 52,96 53,18 53,20 1.224 53.135.768.700
23/12/2019 50,96 52,60 +3,02% 50,74 52,60 51,96 52,42 52,60 3.059 45.744.200.700
20/12/2019 50,95 51,06 -0,20% 50,24 51,10 50,83 51,05 51,07 8.920 48.481.173.100
19/12/2019 50,30 51,16 +1,03% 50,08 51,16 50,78 51,12 51,16 598 61.921.803.700
18/12/2019 48,75 50,64 +3,45% 48,63 50,71 49,89 50,62 50,64 5.773 102.080.754.900
17/12/2019 48,14 48,95 +2,26% 47,92 48,95 48,49 48,90 48,95 7.714 51.119.074.500
16/12/2019 48,76 47,87 -1,36% 47,87 49,25 48,53 47,87 47,88 5.838 58.283.641.000
13/12/2019 48,86 48,53 -0,78% 48,36 49,50 49,04 48,53 48,58 1.701 88.421.282.000
12/12/2019 48,00 48,91 +2,22% 47,86 48,91 48,38 48,89 48,91 9.860 41.117.242.500
11/12/2019 48,05 47,85 -0,15% 47,56 48,37 47,83 47,84 47,85 9.821 47.741.553.600
10/12/2019 48,55 47,92 -1,44% 47,66 48,74 48,05 47,91 47,93 6.907 31.366.881.900
9/12/2019 48,35 48,62 +0,31% 48,31 48,95 48,64 48,60 48,62 4.831 41.003.529.100
6/12/2019 48,58 48,47 -0,41% 48,27 48,99 48,53 48,45 48,47 9.982 46.767.388.600
5/12/2019 49,16 48,67 -0,86% 48,31 49,27 48,73 48,65 48,67 1.564 46.169.627.100
4/12/2019 48,39 49,09 +1,45% 48,30 49,13 48,83 49,00 49,09 206 73.387.217.900
3/12/2019 48,14 48,39 +2,02% 47,95 48,69 48,33 48,38 48,39 20 84.765.399.300
2/12/2019 47,81 47,43 -0,79% 47,43 48,33 47,88 47,43 47,49 2.310 46.583.112.000
29/11/2019 47,64 47,81 +0,44% 47,41 47,99 47,75 47,78 47,81 5.213 34.788.397.400
28/11/2019 46,94 47,60 +0,55% 46,56 47,67 47,36 47,56 47,61 3.123 32.731.319.500
27/11/2019 46,20 47,34 +2,91% 45,49 47,38 46,38 47,26 47,34 6.231 52.132.539.600
26/11/2019 46,35 46,00 -1,29% 45,56 46,38 45,93 45,97 46,00 1.373 70.413.098.800
25/11/2019 46,76 46,60 -0,32% 46,27 46,94 46,52 46,59 46,62 7.529 34.569.841.400
22/11/2019 46,09 46,75 +0,80% 45,92 46,90 46,63 46,74 46,75 7.601 35.629.742.300
21/11/2019 45,75 46,38 +1,29% 45,65 46,49 46,19 46,36 46,38 4.719 51.977.051.500
19/11/2019 46,35 45,79 -0,46% 45,71 46,47 45,93 45,79 45,80 22 37.293.702.600
18/11/2019 47,00 46,00 -1,10% 46,00 47,15 46,51 46,00 46,05 6.606 72.496.222.200
14/11/2019 46,13 46,51 +1,22% 45,76 46,75 46,46 46,50 46,51 9.558 55.907.895.300
13/11/2019 46,43 45,95 -1,65% 45,81 46,69 46,17 45,95 45,97 8.423 60.435.603.200
12/11/2019 47,03 46,72 -1,10% 46,35 47,54 46,79 46,70 46,73 5.000 77.243.549.700
11/11/2019 46,74 47,24 +0,51% 46,41 47,43 47,09 47,24 47,27 9.968 47.676.848.300
8/11/2019 47,36 47,00 -1,41% 46,56 47,75 47,21 47,00 47,02 2.451 79.344.501.600
7/11/2019 48,05 47,67 0,00% 47,46 48,48 47,82 47,62 47,67 2.170 69.336.708.400
6/11/2019 48,00 47,67 -0,67% 47,35 48,48 47,70 47,66 47,67 74 51.728.349.500
5/11/2019 47,80 47,99 +0,63% 47,63 48,45 48,00 47,99 48,00 3.547 44.382.053.000
4/11/2019 48,15 47,69 -0,56% 47,40 48,55 47,84 47,69 47,70 6.983 53.213.012.500
1/11/2019 48,44 47,96 -0,39% 47,45 48,80 47,93 47,90 47,96 8.894 58.986.332.900
31/10/2019 48,90 48,15 -2,57% 47,95 49,00 48,22 48,15 48,16 2.852 68.342.252.200
30/10/2019 48,61 49,42 +1,56% 47,53 49,42 48,58 49,31 49,42 9.380 76.517.954.000
29/10/2019 48,59 48,66 -0,27% 48,46 49,11 48,80 48,56 48,66 3.373 50.727.619.700
28/10/2019 47,85 48,79 +2,22% 47,70 48,79 48,38 48,79 48,80 9.023 70.159.207.000
25/10/2019 47,28 47,73 +0,91% 47,11 48,05 47,60 47,72 47,73 5.602 49.798.651.400
24/10/2019 47,74 47,30 -0,63% 46,71 48,08 47,48 47,27 47,30 6.711 105.134.391.400
23/10/2019 47,35 47,60 +0,42% 46,88 48,36 47,59 47,60 47,61 4.050 98.822.244.500
22/10/2019 46,50 47,40 +2,16% 46,44 47,67 47,16 47,39 47,40 9.393 80.641.245.800
21/10/2019 46,30 46,40 +0,74% 45,77 46,75 46,27 46,40 46,42 5.412 72.892.705.600
18/10/2019 46,00 46,06 +2,56% 45,50 46,55 46,07 46,04 46,06 6.636 217.066.569.900
17/10/2019 45,33 44,91 -0,20% 44,58 45,70 45,11 44,91 44,94 6.378 112.587.954.400
16/10/2019 44,40 45,00 +1,40% 43,90 45,36 44,57 45,00 45,04 3.484 67.937.468.400
15/10/2019 44,97 44,38 -1,38% 44,27 45,18 44,55 44,38 44,40 3.030 65.883.786.500
14/10/2019 45,24 45,00 -0,51% 44,83 45,56 45,19 44,98 45,00 7.981 31.022.770.700
11/10/2019 44,80 45,23 +1,87% 44,75 45,39 45,23 45,20 45,23 865 41.197.126.800
10/10/2019 44,29 44,40 +0,45% 44,02 44,82 44,47 44,40 44,41 7.095 28.770.451.100
9/10/2019 43,57 44,20 +2,77% 43,10 44,34 43,74 44,20 44,22 1.205 40.529.101.000
8/10/2019 44,20 43,01 -1,80% 43,01 44,33 43,47 43,01 43,05 3.056 51.195.931.000
7/10/2019 45,10 43,80 -3,95% 43,76 45,23 44,38 43,79 43,80 4.522 58.784.291.900
4/10/2019 45,37 45,60 +0,68% 44,62 45,60 45,22 45,60 45,61 1.417 32.689.797.600
3/10/2019 43,77 45,29 +4,31% 43,62 45,29 44,58 45,18 45,29 4.884 68.589.103.200
2/10/2019 44,61 43,42 -3,40% 43,36 44,61 43,60 43,42 43,50 4.309 83.819.955.800
1/10/2019 45,71 44,95 -1,19% 44,81 45,71 45,09 44,94 44,95 300 29.730.043.000
30/9/2019 45,50 45,49 +0,33% 45,48 45,90 45,69 45,49 45,50 9.090 24.816.601.000
27/9/2019 45,50 45,34 -0,81% 45,25 46,08 45,69 45,34 45,49 9.781 36.266.068.600
26/9/2019 45,79 45,71 +0,37% 45,21 46,21 45,77 45,65 45,71 5.832 40.099.434.300
25/9/2019 45,84 45,54 -0,65% 44,80 45,84 45,34 45,54 45,55 5.092 49.492.805.600
24/9/2019 47,39 45,84 -3,05% 45,60 47,56 46,14 45,84 45,85 2.990 55.365.445.100
23/9/2019 47,44 47,28 -0,48% 46,86 47,74 47,17 47,28 47,30 6.996 27.114.805.900
20/9/2019 47,00 47,51 +1,58% 46,90 47,98 47,44 47,51 47,64 9.009 72.579.328.100
19/9/2019 48,41 46,77 -2,60% 46,77 48,70 47,69 46,77 46,79 6.741 46.086.546.300
18/9/2019 47,46 48,02 +1,52% 47,16 48,25 47,87 48,00 48,02 620 40.830.684.100
17/9/2019 46,39 47,30 +1,39% 46,12 47,45 47,10 47,29 47,30 2.271 31.770.432.300
16/9/2019 47,04 46,65 -1,04% 46,30 47,56 46,92 46,65 46,69 2.449 38.367.556.900
13/9/2019 48,07 47,14 -1,79% 46,90 48,50 47,60 47,14 47,15 6.223 37.962.106.600
12/9/2019 48,32 48,00 +0,02% 47,40 48,37 47,88 48,00 48,01 6.973 48.841.296.000
11/9/2019 49,50 47,99 -2,38% 47,99 49,97 48,54 47,98 47,99 773 68.417.144.100
10/9/2019 50,35 49,16 -1,68% 48,88 50,50 49,29 49,12 49,16 4.997 41.648.276.700
9/9/2019 49,55 50,00 +1,24% 49,27 50,53 50,01 49,98 50,00 5.766 67.440.761.400
6/9/2019 47,90 49,39 +4,07% 47,90 49,39 48,91 49,37 49,39 6.646 68.675.917.800
5/9/2019 46,10 47,46 +3,49% 46,09 47,78 47,28 47,45 47,48 6.838 58.435.819.000
4/9/2019 45,38 45,86 +2,37% 44,98 45,93 45,48 45,85 45,86 1.343 31.963.703.000
3/9/2019 45,40 44,80 -1,86% 44,62 46,32 45,14 44,80 44,81 6.689 50.010.701.200
2/9/2019 46,24 45,65 -1,28% 45,40 46,79 45,97 45,65 45,67 4.510 24.775.161.800
30/8/2019 45,18 46,24 +2,57% 45,09 46,56 46,08 46,24 46,28 6.159 55.236.806.900
29/8/2019 44,21 45,08 +2,43% 44,03 45,22 44,64 45,05 45,10 4.034 39.038.433.600
28/8/2019 43,96 44,01 -0,83% 43,64 44,30 43,92 44,00 44,01 6.603 37.127.008.000
27/8/2019 45,35 44,38 -0,80% 43,44 45,60 44,41 44,38 44,39 9.943 55.980.466.800
26/8/2019 45,38 44,74 -0,47% 43,76 45,70 44,56 44,66 44,74 125 31.184.611.900
23/8/2019 46,10 44,95 -3,64% 44,72 46,54 45,31 44,95 44,96 9.933 59.181.365.700
22/8/2019 47,40 46,65 -1,48% 46,38 47,56 46,87 46,65 46,79 9.471 35.310.500.600
21/8/2019 45,87 47,35 +5,72% 45,74 47,46 46,66 47,35 47,38 5.154 63.697.162.500
20/8/2019 45,02 44,79 -0,09% 44,07 45,18 44,72 44,79 44,80 1.396 29.516.931.100
19/8/2019 46,00 44,83 -1,97% 44,73 46,69 45,55 44,83 44,85 5.384 47.629.370.700
16/8/2019 46,35 45,73 -0,26% 45,35 46,55 45,75 45,72 45,73 702 44.602.249.600
15/8/2019 46,15 45,85 -0,09% 45,25 46,64 45,88 45,84 45,91 8.348 49.768.963.400
14/8/2019 46,95 45,89 -3,49% 45,69 47,07 46,24 45,89 46,00 934 53.188.291.400
13/8/2019 46,94 47,55 +1,17% 46,79 48,25 47,74 47,54 47,55 8.526 46.002.355.100
12/8/2019 47,71 47,00 -3,39% 46,96 47,80 47,22 47,00 47,09 8.665 50.292.526.000
9/8/2019 48,86 48,65 -0,31% 48,30 49,18 48,69 48,64 48,67 3.489 40.449.039.800
8/8/2019 49,64 48,80 +0,72% 48,47 49,68 48,91 48,77 48,80 2.850 59.583.033.500
7/8/2019 48,30 48,45 -0,10% 47,55 48,78 48,12 48,45 48,46 1.709 54.954.378.400
6/8/2019 48,49 48,50 +1,36% 48,21 49,07 48,59 48,50 48,58 3.352 41.667.732.900
5/8/2019 47,74 47,85 -1,87% 47,42 48,76 47,88 47,81 47,85 9.353 40.634.286.600
2/8/2019 48,75 48,76 +0,02% 48,00 49,35 48,53 48,75 48,76 6.634 40.300.421.100
1/8/2019 49,80 48,75 -0,95% 48,69 50,47 49,47 48,74 48,80 9.213 73.508.402.900
31/7/2019 50,10 49,22 -1,44% 49,20 50,20 49,63 49,22 49,30 8.770 56.253.258.500
30/7/2019 50,22 49,94 -1,01% 49,11 50,70 49,99 49,94 49,95 7.021 46.222.966.900
29/7/2019 50,15 50,45 +0,90% 49,82 50,64 50,30 50,44 50,45 6.398 25.616.602.200
26/7/2019 50,80 50,00 -0,24% 49,93 50,81 50,18 50,00 50,05 1.962 40.696.690.800
25/7/2019 52,38 50,12 -4,22% 50,06 52,52 50,66 50,12 50,13 5.611 89.743.075.500
24/7/2019 51,56 52,33 +1,81% 51,47 52,65 52,26 52,33 52,39 8.965 80.423.168.300
23/7/2019 52,27 51,40 -1,17% 51,40 52,38 51,58 51,40 51,44 4.534 65.360.452.500
22/7/2019 52,48 52,01 +0,02% 51,97 52,66 52,29 52,01 52,14 5.202 33.408.927.400
19/7/2019 52,25 52,00 -1,25% 52,00 52,95 52,36 52,00 52,14 2.235 46.343.294.400
18/7/2019 51,97 52,66 +1,70% 51,87 53,25 52,53 52,66 52,81 5.603 65.467.351.500
17/7/2019 51,80 51,78 +0,02% 51,51 52,17 51,73 51,77 51,78 8.687 35.761.672.500
16/7/2019 52,00 51,77 +0,15% 51,51 52,19 51,78 51,76 51,77 2.894 53.600.362.900
15/7/2019 52,21 51,69 -0,60% 51,06 52,39 51,66 51,63 51,69 163 55.321.783.500
12/7/2019 53,52 52,00 -2,26% 51,80 53,62 52,35 51,99 52,00 706 66.693.325.700
11/7/2019 54,13 53,20 -1,95% 52,81 54,13 53,26 53,18 53,22 3.622 78.060.426.800
10/7/2019 55,60 54,26 -1,26% 53,79 55,70 55,00 54,25 54,26 7.325 68.923.483.700
8/7/2019 55,19 54,95 -0,09% 54,82 55,35 55,08 54,93 54,95 1.887 36.178.794.900
5/7/2019 55,00 55,00 -0,33% 54,32 55,37 54,94 54,99 55,00 8.533 51.597.828.200
4/7/2019 54,79 55,18 +1,62% 54,68 55,18 54,98 55,10 55,18 4.261 50.408.372.400
3/7/2019 53,40 54,30 +2,09% 52,53 54,30 53,60 54,28 54,30 4.759 63.816.189.200
2/7/2019 53,72 53,19 -1,28% 52,77 54,25 53,46 53,19 53,20 2.634 56.595.039.000
1/7/2019 54,56 53,88 -0,11% 53,51 54,67 53,99 53,84 53,88 2.432 44.724.111.000
28/6/2019 54,28 53,94 +0,26% 53,35 54,28 53,83 53,84 53,95 68 76.434.843.700
27/6/2019 53,20 53,80 +0,20% 52,94 54,17 53,57 53,79 53,80 180 72.396.298.700
26/6/2019 52,98 53,69 +2,17% 52,70 53,73 53,42 53,64 53,69 5.527 69.514.691.100
25/6/2019 52,80 52,55 -0,92% 52,25 53,60 52,94 52,55 52,56 6.082 83.030.318.500
24/6/2019 52,99 53,04 +0,25% 52,64 53,90 53,33 53,03 53,04 5.154 48.182.639.000
21/6/2019 52,60 52,91 +0,78% 52,60 53,50 53,15 52,91 53,00 798 77.841.374.700
19/6/2019 51,50 52,50 +1,65% 51,11 52,50 51,87 52,50 52,51 3.536 41.311.032.800
18/6/2019 50,85 51,65 +2,34% 50,78 52,05 51,59 51,63 51,65 8.587 63.012.323.000
17/6/2019 50,38 50,47 -0,10% 50,14 51,05 50,63 50,47 50,60 5.237 34.662.471.800
14/6/2019 51,34 50,52 -1,77% 49,94 51,50 50,53 50,52 50,54 6.823 66.206.244.300
13/6/2019 52,25 51,43 -1,59% 51,27 52,67 51,88 51,43 51,56 142 80.589.629.600
12/6/2019 52,88 52,26 -1,21% 51,92 53,00 52,38 52,26 52,27 6.433 46.198.599.500
11/6/2019 52,40 52,90 +1,99% 51,84 52,90 52,46 52,74 52,90 5.600 68.900.156.600
10/6/2019 52,05 51,87 -0,94% 50,97 52,20 51,53 51,85 51,87 7.150 47.113.162.100
7/6/2019 52,91 52,36 -0,81% 52,36 53,12 52,76 52,35 52,40 9.742 36.454.290.900
6/6/2019 52,07 52,79 +2,54% 51,45 52,86 52,27 52,77 52,79 9.439 41.714.958.800
5/6/2019 52,86 51,48 -2,76% 51,19 52,94 51,82 51,45 51,49 6.129 47.973.694.100
4/6/2019 52,30 52,94 +1,63% 52,02 52,94 52,50 52,92 52,94 83 59.883.135.400
3/6/2019 52,22 52,09 +0,46% 51,65 52,55 52,10 52,00 52,09 5.324 40.081.652.200
31/5/2019 51,70 51,85 -0,19% 51,13 52,58 51,91 51,77 51,85 4.934 52.767.147.000
30/5/2019 51,10 51,95 +1,46% 51,06 52,00 51,75 51,85 51,95 2.534 46.679.185.300
29/5/2019 50,93 51,20 -0,10% 50,63 51,68 51,24 51,20 51,21 887 56.677.824.100
28/5/2019 50,69 51,25 +1,30% 50,46 51,85 51,27 51,25 51,26 2.413 81.990.045.900
27/5/2019 49,99 50,59 +1,95% 49,99 50,98 50,56 50,61 50,70 1.354 38.636.983.100
24/5/2019 49,38 49,62 +1,47% 49,05 49,80 49,59 49,62 49,63 7.382 45.995.457.600
23/5/2019 48,57 48,90 +0,16% 48,27 49,36 48,84 48,87 48,90 1.594 43.640.641.000
22/5/2019 49,30 48,82 -0,83% 48,40 49,50 49,03 48,82 48,89 1.980 40.239.797.600
21/5/2019 46,91 49,23 +5,71% 46,91 49,38 48,58 49,23 49,24 7.020 69.032.133.300
20/5/2019 45,15 46,57 +3,84% 44,91 46,84 46,30 46,56 46,57 4.513 60.592.736.300
17/5/2019 45,45 44,85 -1,73% 44,55 46,46 45,42 44,83 44,85 5.712 65.229.754.100
16/5/2019 46,80 45,64 -3,12% 45,41 46,85 46,12 45,61 45,64 9.036 67.673.826.500
15/5/2019 47,50 47,11 -1,65% 46,63 47,62 47,17 47,11 47,12 2.183 49.273.371.600
14/5/2019 48,90 47,90 -0,97% 47,56 48,98 48,06 47,90 47,93 5.274 46.343.048.600
13/5/2019 48,71 48,37 -3,57% 48,34 49,39 48,76 48,37 48,38 8.374 49.973.718.300
10/5/2019 51,10 50,16 -1,70% 49,86 51,19 50,42 50,16 50,20 2.366 45.258.627.600
9/5/2019 50,91 51,03 +0,87% 50,12 51,26 50,75 51,03 51,04 6.175 78.043.259.700
8/5/2019 49,50 50,59 +2,22% 49,50 50,84 50,59 50,59 50,60 851 73.153.841.900
7/5/2019 49,08 49,49 +0,24% 48,22 49,68 49,09 49,35 49,49 6.999 53.253.065.300
6/5/2019 49,47 49,37 -1,42% 49,18 49,67 49,40 49,33 49,37 5.540 31.197.977.600
3/5/2019 49,91 50,08 +0,58% 49,75 50,24 50,06 50,07 50,08 8.332 40.712.878.900
2/5/2019 49,30 49,79 +0,22% 49,08 49,90 49,68 49,70 49,79 7.271 42.468.418.900
30/4/2019 49,56 49,68 +0,63% 49,14 49,86 49,52 49,63 49,69 6.513 40.359.636.600
29/4/2019 49,60 49,37 +0,04% 48,45 50,30 49,40 49,37 49,39 8.190 82.906.591.100
26/4/2019 49,00 49,35 +0,51% 48,70 49,56 49,24 49,20 49,36 4.119 42.519.526.400
25/4/2019 48,12 49,10 +1,64% 47,76 49,19 48,78 49,08 49,10 2.675 47.950.450.500
24/4/2019 49,18 48,31 -2,03% 47,95 49,33 48,41 48,31 48,33 9.973 50.401.808.600
23/4/2019 48,98 49,31 +2,01% 48,67 49,35 49,10 49,30 49,31 8.329 37.636.596.600
22/4/2019 48,78 48,34 -1,04% 48,02 48,78 48,35 48,33 48,34 6.138 30.269.005.500
18/4/2019 47,66 48,85 +3,50% 47,52 49,20 48,52 48,75 48,85 9.507 80.261.428.800
17/4/2019 48,10 47,20 -1,32% 46,85 48,67 47,55 47,14 47,20 8.550 95.541.330.200
16/4/2019 46,95 47,83 +2,07% 46,50 48,20 47,59 47,80 47,83 4.458 63.158.801.700
15/4/2019 47,30 46,86 +0,28% 46,16 47,77 47,10 46,86 46,92 2.323 60.232.043.100
12/4/2019 46,85 46,73 -3,17% 46,30 48,35 47,14 46,60 46,73 4.444 82.512.570.800
11/4/2019 48,71 48,26 -1,13% 47,96 48,97 48,36 48,25 48,26 9.666 41.380.199.500
10/4/2019 48,84 48,81 +0,74% 48,17 49,08 48,73 48,79 48,83 3.795 39.252.351.800
9/4/2019 48,89 48,45 -1,50% 47,91 48,89 48,41 48,45 48,46 6.300 38.748.726.200
8/4/2019 49,09 49,19 +0,16% 48,64 49,34 49,00 49,11 49,19 5.973 30.629.209.400
5/4/2019 49,07 49,11 +0,57% 48,73 49,65 49,21 49,11 49,15 3.884 35.384.079.500
4/4/2019 48,70 48,83 +1,20% 47,85 49,20 48,76 48,82 48,83 1.044 56.336.337.800
3/4/2019 49,42 48,25 -1,07% 47,90 49,75 49,08 48,24 48,25 6.663 90.863.482.400
2/4/2019 49,50 48,77 -0,87% 48,71 49,81 49,13 48,77 48,79 490 49.294.591.800
1/4/2019 49,39 49,20 +0,99% 48,90 49,72 49,35 49,18 49,20 8.944 36.501.971.700
29/3/2019 48,70 48,72 +1,46% 48,25 49,37 48,77 48,68 48,72 4.426 53.344.299.500
28/3/2019 46,97 48,02 +3,49% 46,45 48,72 47,80 48,02 48,03 7.630 104.541.533.500
27/3/2019 48,25 46,40 -5,54% 46,40 48,25 47,19 46,40 46,50 2.347 90.009.012.000
26/3/2019 48,95 49,12 +2,35% 47,77 49,25 48,67 49,00 49,12 8.471 57.342.462.000
25/3/2019 47,38 47,99 +0,71% 47,00 48,83 48,12 47,99 48,00 6.298 65.782.124.300
22/3/2019 49,28 47,65 -5,44% 47,50 49,29 48,41 47,65 47,66 4.002 110.789.553.500
21/3/2019 51,57 50,39 -2,10% 49,67 51,72 50,29 50,36 50,39 5.885 79.458.919.700
20/3/2019 52,69 51,47 -2,24% 51,47 52,88 51,94 51,47 51,55 3.998 69.162.238.600
19/3/2019 54,00 52,65 -2,14% 52,53 54,05 53,18 52,65 52,75 4.477 44.993.930.800
18/3/2019 54,56 53,80 -0,76% 53,70 54,60 53,96 53,80 53,85 7.566 65.277.632.500
15/3/2019 53,70 54,21 +0,86% 53,49 54,29 54,03 54,19 54,21 436 68.707.859.600
14/3/2019 54,00 53,75 -0,76% 52,90 54,10 53,40 53,74 53,75 3.725 43.451.008.300
13/3/2019 53,20 54,16 +1,54% 52,91 54,56 53,57 54,10 54,16 2.324 51.316.806.600
12/3/2019 53,47 53,34 -0,86% 52,39 53,79 53,11 53,25 53,34 8.341 42.647.196.600
11/3/2019 52,34 53,80 +3,07% 52,33 53,80 53,08 53,67 53,80 7.151 61.233.619.400
8/3/2019 50,27 52,20 +3,51% 49,82 52,35 51,18 52,18 52,20 4.360 41.426.072.900
7/3/2019 50,60 50,43 -0,34% 50,15 50,95 50,52 50,40 50,50 1.919 42.817.404.300
6/3/2019 51,43 50,60 -1,38% 50,50 52,13 51,02 50,59 50,60 7.339 26.358.399.400
1/3/2019 50,76 51,31 +1,40% 50,66 51,51 51,13 51,20 51,33 9.708 47.412.741.300
28/2/2019 52,00 50,60 -2,50% 50,52 52,14 50,82 50,60 50,65 4.593 56.137.421.600
27/2/2019 52,47 51,90 -1,14% 51,85 52,69 52,07 51,90 51,95 6.298 32.646.374.900
26/2/2019 52,30 52,50 +0,54% 52,00 52,92 52,42 52,46 52,50 8.300 38.202.801.600
25/2/2019 53,67 52,22 -1,64% 52,20 53,77 52,66 52,22 52,24 5.264 53.398.590.100
22/2/2019 53,20 53,09 -0,21% 52,58 53,50 52,99 53,02 53,09 9.279 38.476.956.000
21/2/2019 53,45 53,20 +0,45% 52,90 53,89 53,27 53,15 53,20 7.470 55.102.381.900
20/2/2019 55,28 52,96 -2,83% 52,96 55,52 54,23 52,96 53,00 3.527 90.426.386.700
19/2/2019 54,43 54,50 +0,42% 54,32 55,91 55,25 54,50 54,70 3.943 74.890.068.600
18/2/2019 54,36 54,27 -0,99% 53,53 54,78 54,34 54,00 54,27 2.100 47.871.747.600
15/2/2019 54,70 54,81 +0,13% 54,27 55,48 54,81 54,80 54,82 4.574 68.697.546.300
14/2/2019 53,20 54,74 +5,11% 52,08 54,98 53,26 54,74 54,80 908 148.391.349.100
13/2/2019 53,29 52,08 -2,27% 51,65 53,75 52,26 52,08 52,10 2.340 77.066.895.200
12/2/2019 50,82 53,29 +6,16% 50,80 53,47 52,46 53,10 53,29 7.619 96.190.932.000
11/2/2019 52,00 50,20 -2,96% 50,20 52,17 50,72 50,19 50,20 3.811 48.029.432.000
8/2/2019 51,55 51,73 +0,14% 50,91 52,76 51,77 51,73 51,80 4.883 52.022.299.400
7/2/2019 52,00 51,66 +0,66% 50,10 52,76 51,49 51,55 51,66 4.763 80.676.228.700
6/2/2019 53,85 51,32 -6,09% 51,32 53,92 52,45 51,32 51,45 5.750 86.222.998.900
5/2/2019 52,65 54,65 +2,92% 52,65 54,65 53,72 54,59 54,66 9.461 61.390.529.500
4/2/2019 51,72 53,10 +1,90% 51,30 53,46 52,61 53,00 53,10 1.882 40.719.361.800
1/2/2019 51,56 52,11 +0,48% 51,21 52,11 51,69 52,07 52,12 3.351 44.476.918.600
31/1/2019 51,00 51,86 +2,53% 50,89 52,75 51,91 51,85 51,86 5.883 78.328.297.100
30/1/2019 50,00 50,58 +1,30% 49,47 50,58 49,99 50,30 50,59 4.603 42.749.129.400
29/1/2019 49,00 49,93 +3,33% 48,59 49,93 49,22 49,80 49,93 9.857 60.072.413.100
28/1/2019 48,00 48,32 -1,29% 48,00 49,22 48,61 48,32 48,49 3.259 40.843.902.300
24/1/2019 49,19 48,95 -0,51% 48,75 49,57 49,13 48,91 48,95 8.294 48.656.283.400
23/1/2019 48,45 49,20 +2,07% 48,20 49,42 48,93 49,20 49,21 3.355 49.902.213.500
22/1/2019 48,40 48,20 -0,19% 47,93 48,92 48,47 48,19 48,20 8.839 49.416.500.100
21/1/2019 48,62 48,29 -0,54% 47,70 48,75 48,11 48,29 48,31 1.060 39.932.074.600
18/1/2019 49,01 48,55 -0,84% 48,55 49,43 48,98 48,55 48,60 4.752 64.076.789.200
17/1/2019 48,84 48,96 +0,37% 48,40 49,49 48,88 48,95 49,10 442 63.452.238.500
16/1/2019 49,35 48,78 -0,95% 48,67 49,42 49,02 48,78 48,80 6.250 32.724.547.500
15/1/2019 49,53 49,25 -1,16% 48,97 49,94 49,50 49,20 49,25 8.625 45.755.848.900
14/1/2019 48,70 49,83 +2,32% 48,50 49,83 49,18 49,70 49,83 5.579 44.139.727.000
11/1/2019 48,48 48,70 +0,41% 48,12 48,89 48,66 48,68 48,70 67 33.467.978.700
10/1/2019 47,45 48,50 +1,46% 47,15 48,81 48,26 48,50 48,51 6.686 49.534.878.200
9/1/2019 48,35 47,80 -0,27% 47,48 48,35 47,84 47,80 47,83 7.631 79.986.092.900
8/1/2019 48,60 47,93 -1,13% 46,83 49,05 47,73 47,90 47,93 3.785 69.302.903.400
7/1/2019 48,83 48,48 -0,66% 48,17 49,47 48,84 48,40 48,48 9.597 45.879.993.700
4/1/2019 48,08 48,80 0,00% 47,92 49,83 48,73 48,79 48,80 5.102 43.176.586.500
3/1/2019 48,50 48,80 +0,41% 47,85 49,20 48,59 48,79 48,80 5.924 43.145.235.000
2/1/2019 46,20 48,60 +4,54% 46,09 49,70 48,53 48,59 48,60 4.353 72.338.846.000
28/12/2018 45,19 46,49 +3,04% 44,85 46,49 45,68 46,05 46,49 3.032 59.322.178.700
27/12/2018 44,28 45,12 +1,67% 44,07 45,12 44,61 44,55 45,12 7.766 31.384.176.400
26/12/2018 43,77 44,38 +0,66% 43,04 44,38 43,84 44,30 44,38 7.355 32.350.423.100
21/12/2018 44,06 44,09 +0,02% 43,73 44,75 44,11 44,09 44,11 5.749 61.653.204.800
20/12/2018 44,00 44,08 +0,64% 43,80 44,54 44,09 44,07 44,08 982 34.136.481.900
19/12/2018 44,00 43,80 0,00% 43,80 44,70 44,15 43,77 43,80 9.403 33.520.346.400
18/12/2018 44,00 43,80 +0,23% 43,76 44,42 44,01 43,80 43,81 963 35.367.735.200
17/12/2018 44,05 43,70 -0,91% 43,51 44,53 43,96 43,65 43,70 7.341 28.889.756.100
14/12/2018 43,77 44,10 +0,05% 43,65 44,50 44,14 44,10 44,16 7.584 31.369.718.000
13/12/2018 43,00 44,08 +2,56% 42,64 44,25 43,65 43,98 44,09 9.387 35.021.251.900
12/12/2018 43,19 42,98 -0,02% 42,86 43,60 43,21 42,98 42,99 123 53.889.923.400
11/12/2018 43,30 42,99 +0,58% 42,48 43,55 42,99 42,96 42,99 1.048 40.060.786.100
10/12/2018 43,95 42,74 -2,93% 42,60 44,25 43,19 42,74 42,77 7.987 41.119.266.800
7/12/2018 44,36 44,03 -0,77% 43,81 44,93 44,38 44,03 44,08 9.477 34.769.312.100
6/12/2018 43,48 44,37 +0,61% 43,08 44,37 43,72 44,35 44,38 4.059 36.099.432.900
5/12/2018 43,85 44,10 +1,01% 43,42 44,17 43,81 44,05 44,13 1.603 21.689.025.100
4/12/2018 44,11 43,66 -1,00% 43,33 44,60 43,95 43,66 43,75 4.032 48.684.007.400
3/12/2018 45,60 44,10 -1,19% 44,05 45,60 44,63 44,10 44,12 8.531 55.656.176.600
30/11/2018 45,28 44,63 -1,35% 44,30 45,32 44,83 44,62 44,68 1.981 50.511.436.900
29/11/2018 45,40 45,24 -1,14% 44,97 45,91 45,43 45,24 45,25 9.881 44.094.316.800
28/11/2018 45,30 45,76 +1,58% 44,36 45,80 45,26 45,76 45,77 9.308 59.938.060.400
27/11/2018 44,05 45,05 +2,36% 43,65 45,40 44,81 45,04 45,06 8.022 60.356.343.700
26/11/2018 45,07 44,01 -1,76% 43,62 45,73 44,64 44,00 44,01 3.353 50.800.978.200
23/11/2018 45,00 44,80 +0,79% 44,71 45,79 45,18 44,80 44,90 3.183 65.706.375.900
22/11/2018 44,06 44,45 +1,02% 43,60 44,87 44,33 44,45 44,50 1.795 47.116.407.300
21/11/2018 43,50 44,00 -0,23% 43,27 44,10 43,87 43,86 44,00 5.619 54.662.924.200
19/11/2018 43,11 44,10 +2,34% 42,84 44,30 43,62 44,10 44,12 9.695 69.997.385.500
16/11/2018 42,08 43,09 +3,16% 41,83 43,10 42,65 43,07 43,09 2.616 63.814.837.000
14/11/2018 41,75 41,77 +0,17% 40,93 42,01 41,53 41,59 41,77 8.827 64.984.422.800
13/11/2018 42,25 41,70 -1,14% 41,53 42,63 42,14 41,70 41,76 8.432 47.310.892.200
12/11/2018 41,78 42,18 +1,64% 41,29 42,49 41,94 42,17 42,18 6.516 46.200.948.000
9/11/2018 40,50 41,50 +2,22% 39,73 41,77 40,98 41,47 41,50 8.357 52.053.913.500
8/11/2018 42,55 40,60 -2,05% 40,52 42,76 41,29 40,59 40,61 8.849 71.511.601.500
7/11/2018 42,78 41,45 -2,40% 40,86 43,08 41,79 41,43 41,45 4.857 49.076.325.800
6/11/2018 42,51 42,47 -2,17% 42,26 43,24 42,81 42,47 42,62 3.506 51.757.584.100
5/11/2018 43,55 43,41 +0,07% 42,72 43,59 43,13 43,30 43,41 397 44.829.643.300
1/11/2018 42,80 43,38 +1,47% 42,44 43,56 43,14 43,35 43,38 5.569 67.769.553.300
31/10/2018 43,45 42,75 -0,81% 41,62 43,60 42,49 42,69 42,75 1.513 52.820.764.700
30/10/2018 42,62 43,10 +2,94% 41,72 43,40 42,77 43,09 43,10 1.586 95.658.935.600
29/10/2018 44,00 41,87 -1,30% 41,24 44,50 43,23 41,87 41,88 4.928 159.416.463.100
26/10/2018 40,50 42,42 +5,79% 39,62 42,57 40,81 42,40 42,42 6.514 83.988.697.300
25/10/2018 39,65 40,10 +2,56% 39,41 40,35 39,95 40,10 40,15 3.414 57.857.039.500
24/10/2018 40,05 39,10 -2,23% 39,06 40,32 39,73 39,10 39,11 9.707 54.888.250.000
23/10/2018 39,24 39,99 +0,35% 39,11 40,19 39,62 39,99 40,00 6.479 54.938.039.400
22/10/2018 39,85 39,85 +0,68% 39,71 40,24 39,97 39,85 39,88 3.452 40.333.176.000
19/10/2018 39,83 39,58 +0,84% 39,16 39,86 39,53 39,45 39,58 9.783 38.696.753.300
18/10/2018 39,32 39,25 -1,16% 39,22 39,98 39,57 39,25 39,30 5.135 62.773.410.400
17/10/2018 38,78 39,71 +0,86% 38,61 39,74 39,46 39,59 39,72 2.860 64.313.086.100
16/10/2018 38,21 39,37 +4,37% 38,21 39,50 38,98 39,37 39,38 8.179 70.944.656.300
15/10/2018 37,92 37,72 +1,40% 37,41 38,44 37,81 37,70 37,72 6.688 50.018.224.900
11/10/2018 38,00 37,20 -0,40% 36,79 38,17 37,66 37,20 37,25 3.922 71.809.337.900
10/10/2018 38,20 37,35 -4,23% 37,12 38,20 37,50 37,35 37,36 7.627 78.161.057.000
9/10/2018 38,91 39,00 -0,51% 38,40 39,70 39,13 39,00 39,10 1.302 99.354.053.200
8/10/2018 40,50 39,20 +9,68% 38,57 40,75 39,38 39,15 39,20 3.782 165.157.410.500
5/10/2018 36,05 35,74 +1,77% 34,59 36,29 35,51 35,70 35,74 9.860 84.064.800.700
4/10/2018 33,68 35,12 +2,45% 33,52 35,88 34,46 35,11 35,12 2.388 96.235.091.600
3/10/2018 35,00 34,28 +9,07% 33,33 35,42 34,32 34,24 34,28 5.676 121.292.677.900
2/10/2018 29,70 31,43 +11,41% 29,65 31,56 30,43 31,43 31,44 3.052 99.793.666.500
1/10/2018 29,55 28,21 -4,21% 28,20 29,76 28,58 28,21 28,25 2.989 44.820.166.800
28/9/2018 29,83 29,45 -2,77% 29,30 29,98 29,63 29,45 29,47 7.165 37.900.752.000
27/9/2018 29,68 30,29 +2,85% 29,68 30,30 30,12 30,27 30,29 6.320 26.410.097.700
26/9/2018 29,65 29,45 -0,34% 29,21 29,97 29,60 29,32 29,45 4.563 38.024.367.900
25/9/2018 29,03 29,55 -0,61% 28,81 29,76 29,25 29,53 29,55 1.199 34.350.184.900
24/9/2018 30,38 29,73 -2,78% 29,50 30,70 29,95 29,70 29,73 6.754 39.207.534.100
21/9/2018 29,73 30,58 +3,66% 29,34 30,58 30,14 30,55 30,58 3.812 49.141.592.000
20/9/2018 29,88 29,50 +0,27% 29,17 29,92 29,48 29,43 29,50 6.060 19.005.888.500
19/9/2018 29,35 29,42 -1,01% 29,05 30,25 29,64 29,37 29,42 3.756 35.188.431.200
18/9/2018 28,39 29,72 +4,46% 28,27 29,72 29,22 29,70 29,72 9.892 46.512.079.500
17/9/2018 27,40 28,45 +3,42% 27,30 28,45 28,01 28,41 28,45 1.464 40.038.044.700
14/9/2018 27,29 27,51 +0,81% 26,76 27,64 27,29 27,51 27,52 4.433 30.575.351.900
13/9/2018 27,90 27,29 -1,34% 27,12 27,95 27,46 27,29 27,30 7.722 18.666.022.300
12/9/2018 28,00 27,66 +0,14% 27,47 28,16 27,89 27,66 27,67 3.966 44.273.535.600
11/9/2018 28,24 27,62 -4,53% 27,57 28,25 27,84 27,62 27,64 4.270 34.477.388.900
10/9/2018 29,73 28,93 -1,36% 28,75 29,92 29,17 28,93 28,98 8.801 41.020.680.600
6/9/2018 29,20 29,33 +2,23% 28,40 29,50 28,88 29,28 29,33 2.178 29.473.508.900
5/9/2018 28,31 28,69 +0,17% 28,10 29,26 28,77 28,69 28,70 6.480 21.534.160.200
4/9/2018 29,40 28,64 -2,55% 28,52 29,49 28,89 28,62 28,70 5.639 31.890.215.900
3/9/2018 29,86 29,39 -2,36% 29,39 29,92 29,63 29,39 29,46 2.161 17.524.797.400
31/8/2018 29,96 30,10 +0,57% 29,72 30,73 30,24 30,10 30,25 7.921 32.738.018.500
30/8/2018 30,96 29,93 -3,73% 29,82 30,96 30,25 29,93 30,00 1.750 33.499.443.900
29/8/2018 30,64 31,09 +2,27% 30,50 31,43 31,05 31,09 31,10 7.024 25.190.335.900
28/8/2018 30,60 30,40 -0,49% 30,25 30,85 30,48 30,40 30,44 4.710 18.508.522.700
27/8/2018 29,80 30,55 +3,07% 29,75 30,55 30,23 30,52 30,55 2.464 21.043.012.600
24/8/2018 29,93 29,64 +1,37% 28,90 30,08 29,55 29,64 29,65 4.770 31.334.391.900
23/8/2018 30,00 29,24 -2,53% 29,15 30,58 29,84 29,24 29,30 7.826 51.444.099.700
22/8/2018 29,00 30,00 +2,67% 28,73 30,19 29,61 29,99 30,00 664 40.890.274.500
21/8/2018 30,30 29,22 -3,98% 29,18 30,48 29,73 29,22 29,29 5.136 45.287.627.000
20/8/2018 31,27 30,43 -2,66% 30,20 31,52 30,60 30,43 30,45 4.738 48.451.099.200
17/8/2018 31,90 31,26 -3,52% 31,21 32,24 31,57 31,26 31,30 2.420 44.500.361.100
16/8/2018 32,68 32,40 +0,31% 32,20 32,92 32,55 32,35 32,40 6.187 31.616.803.900
15/8/2018 32,40 32,30 -2,12% 32,10 32,72 32,37 32,29 32,30 865 41.532.202.800
14/8/2018 32,45 33,00 +3,45% 32,15 33,06 32,62 32,97 33,00 9.927 27.898.998.000
13/8/2018 31,60 31,90 +0,47% 31,20 32,20 31,79 31,90 31,92 1.876 28.308.665.100
10/8/2018 33,05 31,75 -5,51% 31,50 33,13 32,00 31,75 31,78 5.758 64.031.412.700
9/8/2018 33,20 33,60 +2,97% 33,10 33,92 33,42 33,59 33,61 3.715 52.217.004.400
8/8/2018 33,65 32,63 -2,80% 32,57 33,92 33,23 32,63 32,67 3.643 30.668.442.100
7/8/2018 34,40 33,57 -2,13% 33,17 34,67 33,98 33,57 33,59 5.201 34.236.177.600
6/8/2018 34,36 34,30 +0,20% 33,92 34,50 34,23 34,22 34,30 2.494 17.273.066.500
3/8/2018 33,52 34,23 +3,01% 33,43 34,52 34,06 34,23 34,25 6.013 43.447.657.000
2/8/2018 32,75 33,23 +0,79% 32,65 33,60 33,26 33,23 33,34 4.753 25.783.801.300
1/8/2018 32,22 32,97 +1,45% 32,22 33,25 32,92 32,96 32,97 6.470 25.268.411.400
31/7/2018 32,76 32,50 -1,19% 32,09 32,84 32,44 32,50 32,51 7.211 22.573.843.100
30/7/2018 33,00 32,89 +0,03% 32,77 33,25 32,97 32,89 32,97 8.395 15.817.355.300
27/7/2018 32,70 32,88 +1,23% 32,45 33,30 32,86 32,88 32,89 5.608 21.884.169.700
26/7/2018 33,54 32,48 -3,25% 32,41 33,67 32,94 32,48 32,49 9.439 25.108.682.700
25/7/2018 33,14 33,57 +1,60% 33,14 33,74 33,49 33,56 33,57 9.783 27.926.436.100
24/7/2018 33,20 33,04 +0,79% 32,88 33,42 33,08 33,01 33,04 2.524 21.396.984.600
23/7/2018 33,00 32,78 -0,67% 32,63 33,20 32,86 32,78 32,79 1.315 18.480.672.800
20/7/2018 32,50 33,00 +5,30% 32,07 33,33 32,89 33,00 33,01 2.220 64.377.261.800
19/7/2018 31,17 31,34 -0,89% 30,37 31,34 30,74 31,32 31,35 8.812 84.046.525.500
18/7/2018 31,80 31,62 -0,63% 31,39 32,23 31,62 31,56 31,63 6.168 40.608.170.700
17/7/2018 30,63 31,82 +3,35% 30,57 32,10 31,52 31,81 31,82 5.423 36.494.137.700
16/7/2018 31,08 30,79 -1,09% 30,45 31,37 30,95 30,75 30,79 429 27.516.500.700
13/7/2018 30,30 31,13 +2,54% 30,16 31,13 30,73 31,12 31,13 9.083 30.931.983.800
12/7/2018 29,90 30,36 +1,91% 29,90 30,54 30,36 30,36 30,39 7.698 30.256.829.100
11/7/2018 28,95 29,79 +1,99% 28,71 29,98 29,62 29,78 29,79 9.110 43.156.671.600
10/7/2018 29,90 29,21 -0,85% 29,00 30,21 29,61 29,21 29,22 1.399 43.313.377.400
6/7/2018 29,54 29,46 -1,11% 29,06 30,04 29,47 29,46 29,48 9.957 26.939.605.600
5/7/2018 30,68 29,79 -2,33% 29,61 30,79 30,12 29,79 29,80 3.094 29.752.443.900
4/7/2018 29,84 30,50 +2,87% 29,46 30,54 30,06 30,50 30,51 3.024 19.129.485.000
3/7/2018 29,64 29,65 +0,88% 29,54 30,10 29,78 29,64 29,65 5.614 30.134.631.800
2/7/2018 28,28 29,39 +2,58% 28,20 29,40 28,81 29,39 29,40 2.441 24.989.470.000
29/6/2018 28,58 28,65 +1,78% 28,05 28,90 28,56 28,60 28,66 2.148 39.331.210.000
28/6/2018 26,53 28,15 +5,75% 26,53 28,15 27,55 28,11 28,16 9.507 30.758.746.200
27/6/2018 27,18 26,62 -2,06% 26,53 28,17 27,42 26,62 26,64 4.524 40.206.707.300
26/6/2018 27,06 27,18 +1,19% 26,77 27,48 27,10 27,17 27,18 6.327 32.366.195.300
25/6/2018 26,35 26,86 +2,91% 25,97 27,00 26,37 26,84 26,86 9.941 29.284.056.300
22/6/2018 26,33 26,10 +0,35% 25,89 26,62 26,21 26,10 26,13 353 22.737.756.200
21/6/2018 26,78 26,01 -3,67% 25,91 26,98 26,33 26,01 26,03 9.162 27.064.225.900
20/6/2018 26,67 27,00 +2,90% 26,12 27,03 26,61 26,99 27,00 7.874 44.321.635.500
19/6/2018 24,26 26,24 +7,01% 24,14 26,80 25,97 26,23 26,24 7.809 41.357.118.800
18/6/2018 24,78 24,52 -1,92% 24,52 25,35 24,83 24,52 24,55 7.617 27.932.095.600
15/6/2018 25,30 25,00 -1,19% 24,31 25,40 24,86 25,00 25,01 27 74.697.301.400
14/6/2018 26,75 25,30 -4,53% 25,30 26,88 25,87 25,30 25,32 3.803 38.023.810.100
13/6/2018 27,00 26,50 -1,82% 25,94 27,25 26,54 26,50 26,54 7.948 42.510.523.500
12/6/2018 26,30 26,99 +3,57% 26,07 27,32 26,73 26,95 26,99 9.404 37.228.703.500
11/6/2018 27,40 26,06 -3,30% 26,01 27,60 26,57 26,06 26,09 6.194 26.884.137.300
8/6/2018 26,85 26,95 +1,43% 25,16 27,78 26,69 26,95 26,97 6.631 60.065.965.100
7/6/2018 27,10 26,57 -4,01% 25,00 27,27 26,25 26,55 26,57 5.467 69.609.870.500
6/6/2018 29,00 27,68 -4,95% 27,68 29,24 28,22 27,68 27,70 5.492 40.133.873.300
5/6/2018 30,85 29,12 -6,37% 29,07 30,96 29,91 29,11 29,12 4.805 35.869.772.600
4/6/2018 31,22 31,10 +1,44% 30,78 31,40 31,10 31,10 31,11 1.955 25.975.920.500
1/6/2018 31,14 30,66 +0,95% 29,12 31,28 29,99 30,65 30,66 1.695 60.387.478.600
30/5/2018 28,55 30,37 +6,52% 28,54 30,37 29,74 30,30 30,39 8.548 64.408.188.300
29/5/2018 28,60 28,51 +2,26% 27,81 28,95 28,39 28,51 28,52 2.532 41.313.534.900
28/5/2018 29,70 27,88 -7,34% 27,73 29,70 28,40 27,86 27,89 4.673 41.636.742.200
25/5/2018 31,16 30,09 -2,08% 29,95 31,29 30,58 30,09 30,11 3.798 29.591.493.200
24/5/2018 30,60 30,73 -3,06% 30,19 31,20 30,70 30,73 30,80 6.758 62.488.788.500
23/5/2018 32,00 31,70 -2,16% 31,60 32,25 31,80 31,70 31,72 9.019 28.217.842.500
22/5/2018 32,15 32,40 +1,54% 31,93 32,83 32,41 32,40 32,53 3.169 34.669.648.000
21/5/2018 33,49 31,91 -2,39% 31,90 33,49 32,34 31,91 31,95 3.849 30.852.013.300
18/5/2018 32,30 32,69 -0,55% 31,60 32,96 32,29 32,68 32,72 8.989 38.103.862.900
17/5/2018 34,39 32,87 -4,64% 32,85 34,39 33,25 32,86 32,90 4.277 45.632.105.500
16/5/2018 34,00 34,47 +1,47% 34,00 34,73 34,48 34,47 34,48 8.699 25.814.839.300
15/5/2018 34,40 33,97 -2,72% 33,69 34,40 33,93 33,97 33,98 5.638 41.248.327.500
14/5/2018 35,81 34,92 -2,49% 34,40 36,23 35,20 34,92 34,97 4.505 31.004.261.300
11/5/2018 36,32 35,81 -0,47% 35,59 36,54 36,02 35,81 35,82 9.994 32.931.231.500
10/5/2018 36,97 35,98 -3,67% 35,81 36,97 36,15 35,98 35,99 1.779 74.055.729.300
9/5/2018 36,10 37,35 +4,21% 35,96 37,35 36,62 37,22 37,35 7.811 47.922.277.500
8/5/2018 35,15 35,84 +2,72% 35,00 36,19 35,58 35,83 35,84 1.633 31.610.251.000
7/5/2018 35,18 34,89 -0,11% 34,89 35,67 35,22 34,89 35,00 8.382 26.089.984.500
4/5/2018 35,00 34,93 -0,20% 34,62 35,31 34,95 34,93 34,99 8.572 24.644.736.900
3/5/2018 36,00 35,00 -2,83% 35,00 36,22 35,34 35,00 35,10 3.967 30.969.188.800
2/5/2018 36,50 36,02 -1,85% 35,80 36,71 36,11 36,01 36,02 37 23.502.761.500
30/4/2018 37,50 36,70 -1,74% 36,55 37,60 36,90 36,67 36,70 917 20.245.764.300
27/4/2018 37,60 37,35 0,00% 37,19 37,84 37,50 37,34 37,35 9.325 23.134.020.800
26/4/2018 37,33 37,35 +0,78% 36,97 37,57 37,29 37,35 37,45 9.307 23.615.592.200
25/4/2018 36,33 37,06 +1,31% 35,90 37,13 36,47 37,06 37,07 8.601 25.600.423.300
24/4/2018 37,11 36,58 -0,97% 36,34 37,38 36,72 36,58 36,59 1.778 36.455.849.600
23/4/2018 37,35 36,94 -1,81% 36,48 37,36 36,86 36,94 36,95 8.040 34.683.356.700
20/4/2018 37,67 37,62 -1,10% 37,35 37,95 37,64 37,60 37,62 2.116 19.728.781.200
19/4/2018 38,13 38,04 +0,05% 37,60 38,20 37,82 38,01 38,04 8.544 37.379.513.800
18/4/2018 37,33 38,02 +2,29% 37,33 38,50 38,13 38,01 38,02 3.894 44.390.426.600
17/4/2018 36,68 37,17 +2,40% 36,50 37,31 36,88 37,15 37,18 9.900 27.605.410.700
16/4/2018 37,90 36,30 -3,56% 36,30 38,19 36,88 36,30 36,39 8.822 41.984.583.600
13/4/2018 39,00 37,64 -3,36% 37,64 39,15 38,05 37,63 37,64 896 38.203.076.700
12/4/2018 39,12 38,95 -0,26% 38,90 39,45 39,16 38,95 39,00 2.733 22.965.340.900
11/4/2018 38,40 39,05 +0,83% 38,40 39,45 39,14 0,00 0,00 195 22.078.775.100
10/4/2018 39,83 38,73 -1,20% 38,21 39,83 38,69 38,70 38,74 1.484 50.403.758.600
9/4/2018 40,68 39,20 -3,64% 38,74 40,91 39,47 39,20 39,21 2.705 32.937.038.900
6/4/2018 41,02 40,68 -1,31% 40,02 41,02 40,51 40,61 40,68 7.874 31.367.478.000
5/4/2018 41,74 41,22 +2,92% 40,88 41,75 41,31 41,08 41,22 8.882 49.676.829.700
4/4/2018 38,81 40,05 +0,83% 38,72 40,05 39,29 39,95 40,05 8.486 30.161.451.900
3/4/2018 40,37 39,72 -1,32% 39,59 40,75 40,11 39,72 39,73 4.689 25.872.334.800
2/4/2018 41,04 40,25 -1,90% 40,18 41,14 40,56 40,24 40,25 681 31.281.187.700
29/3/2018 40,61 41,03 +1,76% 40,45 41,50 41,04 41,03 41,20 2.841 31.431.700.800
28/3/2018 40,10 40,32 -0,32% 39,73 40,57 40,13 40,31 40,32 2.602 31.916.270.400
27/3/2018 41,71 40,45 -2,48% 40,05 41,75 40,88 40,45 40,46 8.779 46.337.096.700
26/3/2018 41,79 41,48 +0,68% 41,18 41,90 41,49 41,48 41,49 3.535 17.046.512.800
23/3/2018 41,12 41,20 -0,70% 40,76 41,90 41,37 41,19 41,20 956 36.971.458.300
22/3/2018 41,89 41,49 -1,80% 41,14 42,53 41,90 41,35 41,49 6.763 33.148.968.800
21/3/2018 41,52 42,25 +1,66% 41,28 42,30 41,70 42,18 42,25 9.461 50.546.808.600
20/3/2018 41,69 41,56 +0,39% 41,07 41,82 41,43 41,42 41,56 3.478 24.876.075.100
19/3/2018 42,20 41,40 -2,36% 41,33 42,33 41,75 41,39 41,42 9.899 43.927.763.900
16/3/2018 42,50 42,40 +0,02% 42,09 42,82 42,46 42,39 42,40 761 99.567.483.800
15/3/2018 42,19 42,39 -0,21% 41,69 42,43 42,12 42,38 42,39 7.107 36.877.316.600
14/3/2018 42,99 42,48 -0,86% 42,01 43,08 42,36 42,47 42,48 7.679 63.297.392.200
13/3/2018 43,48 42,85 -1,45% 42,69 43,57 43,00 42,84 42,85 8.004 36.534.380.100
12/3/2018 43,71 43,48 -0,53% 43,00 43,71 43,30 43,40 43,41 1.197 37.883.020.300
9/3/2018 43,51 43,71 +0,67% 43,09 44,05 43,68 43,71 43,74 2.251 40.070.663.200
8/3/2018 44,00 43,42 +0,53% 42,88 44,30 43,59 43,42 43,43 719 39.162.811.000
7/3/2018 43,10 43,19 -0,69% 42,61 43,60 43,08 43,15 43,19 8.745 34.056.265.300
6/3/2018 42,80 43,49 +2,21% 42,80 43,96 43,60 43,47 43,49 7.414 65.151.298.600
5/3/2018 42,25 42,55 +0,83% 41,92 42,88 42,48 42,54 42,55 72 25.645.899.500
2/3/2018 41,56 42,20 +0,24% 41,20 42,41 41,84 42,16 42,20 6.168 23.784.653.900
1/3/2018 41,78 42,10 +0,72% 41,60 42,25 42,00 42,09 42,10 5.514 30.389.053.100
28/2/2018 42,30 41,80 -1,88% 41,52 42,88 42,02 41,78 41,80 438 32.665.176.500
27/2/2018 42,85 42,60 -0,98% 42,30 43,10 42,77 42,58 42,60 3.926 25.482.392.600
26/2/2018 42,52 43,02 +1,46% 42,52 43,11 42,90 42,99 43,02 8.749 30.009.602.500
23/2/2018 42,50 42,40 0,00% 41,95 42,69 42,33 42,38 42,40 9.367 36.473.040.300
22/2/2018 43,13 42,40 +3,11% 42,14 43,28 42,69 42,40 42,43 6.102 72.901.624.800
21/2/2018 40,70 41,12 +0,78% 40,70 41,44 41,09 41,09 41,14 7.642 48.617.921.000
20/2/2018 39,25 40,80 +2,95% 39,13 40,93 40,17 40,72 40,80 1.606 36.115.521.600
19/2/2018 40,20 39,63 -1,66% 39,18 40,56 39,89 39,63 39,65 962 18.385.278.800
16/2/2018 40,13 40,30 +1,00% 39,70 40,31 40,04 40,18 40,30 5.584 26.340.620.400
15/2/2018 40,00 39,90 +0,86% 39,60 40,20 39,90 39,90 39,93 1.286 44.811.337.600
14/2/2018 38,05 39,56 +4,60% 38,05 39,74 38,88 39,54 39,57 3.913 41.953.885.200
9/2/2018 38,66 37,82 -1,87% 37,26 38,79 37,96 37,82 38,00 9.374 38.216.747.000
8/2/2018 40,01 38,54 -3,14% 38,54 40,22 39,30 38,54 38,65 8.907 49.727.830.900
7/2/2018 39,73 39,79 +0,10% 39,49 40,61 40,05 39,75 39,79 1.295 56.045.595.400
6/2/2018 37,65 39,75 +4,39% 37,31 40,08 38,84 39,74 39,75 3.964 50.659.922.200
5/2/2018 38,80 38,08 -2,98% 38,03 39,41 38,78 38,07 38,08 5.150 23.440.804.100
2/2/2018 39,30 39,25 -1,36% 39,05 39,59 39,28 39,19 39,26 5.227 33.040.102.500
1/2/2018 39,43 39,79 +0,28% 39,38 40,05 39,84 39,78 39,79 910 43.796.299.700
31/1/2018 39,40 39,68 +2,27% 39,40 40,10 39,89 39,68 39,70 6.045 50.871.540.300
30/1/2018 38,47 38,80 -0,39% 38,30 38,95 38,71 38,78 38,80 9.284 41.936.826.400
29/1/2018 38,91 38,95 -0,56% 38,51 39,20 38,95 38,91 38,95 2.200 51.890.893.500
26/1/2018 38,40 39,17 +3,11% 38,15 39,50 38,93 39,17 39,20 8.263 94.449.588.700
24/1/2018 35,50 37,99 +7,93% 35,44 37,99 37,01 37,93 37,99 4.266 102.604.754.700
23/1/2018 34,97 35,20 +0,37% 34,70 35,49 35,09 35,18 35,20 2.402 62.232.101.400
22/1/2018 35,00 35,07 +0,34% 34,52 35,20 34,85 35,06 35,07 8.809 22.100.740.100
19/1/2018 35,31 34,95 -0,65% 34,95 35,80 35,21 34,95 35,00 4.768 28.678.218.800
18/1/2018 35,58 35,18 -0,68% 34,73 35,58 35,19 35,12 35,18 9.247 33.187.835.500
17/1/2018 34,61 35,42 +2,37% 34,46 35,57 34,99 35,42 35,45 4.141 42.460.164.100
16/1/2018 34,47 34,60 +0,87% 34,33 34,69 34,55 34,53 34,60 5.287 21.488.276.200
15/1/2018 34,13 34,30 +0,50% 34,13 34,45 34,31 34,29 34,30 2.407 17.999.125.500
12/1/2018 33,67 34,13 +0,23% 33,62 34,16 33,91 34,00 34,13 7.238 25.949.182.400
11/1/2018 33,43 34,05 +2,28% 33,35 34,22 33,80 34,05 34,06 5.340 32.737.421.000
10/1/2018 33,20 33,29 -0,42% 32,82 33,59 33,38 33,28 33,35 3.295 16.925.942.400
9/1/2018 33,59 33,43 -0,95% 33,38 33,80 33,56 33,42 33,43 3.350 19.544.906.600
8/1/2018 33,64 33,75 +0,24% 33,34 33,75 33,63 33,73 33,76 4.173 17.254.563.100
5/1/2018 33,70 33,67 0,00% 33,29 33,90 33,61 33,66 33,67 4.131 17.706.943.100
4/1/2018 33,52 33,67 +0,96% 33,45 33,96 33,80 33,66 33,67 2.591 32.541.913.600
3/1/2018 33,10 33,35 +1,28% 32,82 33,42 33,18 33,33 33,35 966 27.147.981.600
2/1/2018 32,09 32,93 +3,49% 32,09 32,93 32,72 32,85 32,93 2.561 30.032.079.500
28/12/2017 32,20 31,82 -0,66% 31,82 32,37 32,06 31,82 31,89 3.208 19.593.218.000
27/12/2017 31,66 32,03 +1,23% 31,66 32,09 31,99 32,02 32,03 1.148 15.013.280.500
26/12/2017 31,29 31,64 +1,09% 31,29 31,85 31,66 31,63 31,64 8.948 11.729.584.000
22/12/2017 31,12 31,30 +0,35% 31,05 31,48 31,31 31,29 31,30 8.214 9.801.350.200
21/12/2017 31,00 31,19 +1,10% 30,68 31,59 31,23 31,19 31,24 30 26.648.376.700
20/12/2017 31,10 30,85 +0,06% 30,81 31,25 30,99 30,85 30,86 4.322 14.239.678.400
19/12/2017 30,88 30,83 -0,58% 30,60 31,13 30,86 30,82 30,83 2.948 14.740.134.200
18/12/2017 31,00 31,01 +1,34% 30,67 31,25 31,01 31,01 31,05 7.503 22.154.893.000
15/12/2017 30,42 30,60 +0,56% 30,30 30,90 30,65 30,60 30,61 7.504 32.198.386.400
14/12/2017 30,40 30,43 -0,39% 30,06 30,76 30,39 30,42 30,43 5.839 23.063.567.200
13/12/2017 31,62 30,55 -2,40% 30,41 31,90 31,34 30,55 30,60 7.573 49.961.726.000
12/12/2017 30,50 31,30 +1,95% 30,15 31,30 30,60 31,30 31,31 52 26.617.658.100
11/12/2017 31,35 30,70 -0,81% 30,70 31,60 31,14 30,70 30,83 4.643 22.324.280.800
8/12/2017 31,48 30,95 +0,58% 30,95 31,61 31,35 30,95 30,98 3.275 19.175.707.400
7/12/2017 31,20 30,77 -3,87% 30,49 31,36 30,92 30,77 30,80 8.518 45.348.650.600
6/12/2017 30,92 32,01 +3,03% 30,51 32,01 31,21 32,01 32,04 491 28.708.767.800
5/12/2017 31,48 31,07 -1,46% 30,85 32,30 31,70 31,07 31,10 48 29.174.360.100
4/12/2017 31,00 31,53 +2,44% 30,91 31,98 31,63 31,51 31,53 9.935 26.667.917.600
1/12/2017 29,95 30,78 +2,84% 29,62 30,84 30,48 30,78 30,79 1.763 34.010.272.800
30/11/2017 31,10 29,93 -3,95% 29,93 31,10 30,36 29,93 29,95 5.143 48.604.928.100
29/11/2017 32,72 31,16 -4,53% 31,16 32,90 31,82 31,16 31,18 5.168 40.988.908.100
28/11/2017 32,56 32,64 +1,49% 32,22 32,99 32,71 32,64 32,78 6.403 24.021.685.400
27/11/2017 32,48 32,16 -1,35% 31,80 32,48 32,07 32,16 32,20 6.668 18.342.738.000
24/11/2017 32,74 32,60 -0,55% 32,31 32,75 32,55 32,60 32,61 3.956 17.708.721.100
23/11/2017 32,60 32,78 +0,12% 32,07 32,96 32,48 32,72 32,78 270 13.962.447.800
22/11/2017 33,14 32,74 -1,24% 32,45 33,24 32,83 32,70 32,74 9.996 33.403.006.800
21/11/2017 33,09 33,15 +1,72% 32,85 33,29 33,15 33,15 33,16 9.056 43.859.318.000
17/11/2017 32,00 32,59 +1,68% 31,86 32,84 32,43 32,59 32,61 2.487 31.897.771.300
16/11/2017 30,90 32,05 +4,74% 30,83 32,14 31,66 32,03 32,05 3.892 27.253.640.300
14/11/2017 31,60 30,60 -2,39% 30,55 31,89 31,19 30,59 30,62 1.884 33.553.416.200
13/11/2017 31,40 31,35 +0,16% 30,76 31,61 31,08 31,35 31,36 6.565 30.360.622.200
10/11/2017 32,45 31,30 -2,98% 31,01 32,46 31,42 31,30 31,40 4.391 36.168.551.200
9/11/2017 33,15 32,26 -2,57% 32,13 33,20 32,64 32,25 32,26 82 32.435.130.800
8/11/2017 31,99 33,11 +5,24% 31,76 33,25 32,32 33,11 33,15 3.477 30.920.249.400
7/11/2017 32,78 31,46 -5,01% 31,40 32,86 31,91 31,45 31,46 2.555 45.010.366.500
6/11/2017 33,40 33,12 -0,81% 32,80 33,60 33,11 33,12 33,15 9.284 35.449.286.300
3/11/2017 34,16 33,39 -1,79% 33,15 34,44 33,64 33,39 33,50 6.637 30.839.598.200
1/11/2017 35,00 34,00 -1,28% 34,00 35,04 34,37 34,00 34,04 122 24.560.292.400
31/10/2017 35,31 34,44 -2,19% 34,44 35,68 34,73 34,44 34,58 7.081 21.300.958.000
30/10/2017 36,30 35,21 -3,53% 34,96 36,36 35,57 35,20 35,21 6.378 34.952.654.200
27/10/2017 36,66 36,50 -0,44% 36,37 36,99 36,73 36,49 36,50 6.984 19.188.943.400
26/10/2017 37,50 36,66 -1,24% 36,66 37,83 37,32 36,66 36,71 5.722 27.192.914.000
25/10/2017 36,70 37,12 +1,62% 36,63 37,34 36,99 37,12 37,20 3.021 34.599.142.700
24/10/2017 36,35 36,53 +0,91% 35,90 36,65 36,38 36,53 36,54 7.759 30.744.597.000
23/10/2017 37,36 36,20 -3,49% 36,20 37,39 36,72 36,20 36,26 5.224 23.209.521.800
20/10/2017 37,23 37,51 +0,89% 37,12 37,51 37,38 37,35 37,51 9.526 25.876.424.200
19/10/2017 37,12 37,18 -0,67% 36,74 37,39 37,02 36,97 37,18 2.680 19.851.244.000
18/10/2017 37,50 37,43 -0,35% 37,25 37,75 37,41 37,38 37,45 587 22.971.416.400
17/10/2017 37,27 37,56 +0,16% 37,04 37,56 37,34 37,46 37,56 7.624 19.796.901.800
16/10/2017 37,35 37,50 +0,21% 37,11 37,50 37,31 37,43 37,50 6.489 19.278.270.300
13/10/2017 37,47 37,42 +0,05% 37,18 37,57 37,34 37,41 37,43 6.968 17.638.153.200
11/10/2017 37,12 37,40 +0,08% 37,01 37,45 37,19 37,29 37,40 6.592 28.238.332.300
10/10/2017 37,00 37,37 +2,13% 36,90 37,37 37,14 37,35 37,38 6.034 36.565.079.500
9/10/2017 36,65 36,59 -1,11% 36,04 36,88 36,27 36,57 36,59 4.556 29.564.128.000
6/10/2017 36,70 37,00 +0,57% 36,22 37,00 36,72 36,92 37,00 7.097 22.676.248.800
5/10/2017 36,46 36,79 +1,63% 36,35 37,47 37,12 36,79 36,80 7.374 39.402.852.300
4/10/2017 36,24 36,20 -0,47% 35,87 36,48 36,11 36,20 36,22 6.372 34.766.277.200
3/10/2017 35,00 36,37 +4,06% 35,00 36,38 35,92 36,31 36,37 5.468 45.057.522.300
2/10/2017 34,78 34,95 +0,14% 34,53 35,05 34,87 34,91 34,95 3.533 18.986.427.500
29/9/2017 34,80 34,90 +1,07% 34,58 35,23 34,99 34,88 34,90 5.966 23.776.383.100
28/9/2017 34,86 34,53 -0,83% 34,26 34,86 34,55 34,51 34,56 7.608 20.828.510.900
27/9/2017 35,06 34,82 -0,51% 34,19 35,33 34,67 34,78 34,82 5.839 29.120.205.800
26/9/2017 35,16 35,00 +0,57% 34,95 35,32 35,14 34,99 35,00 1.293 26.878.248.000
25/9/2017 35,62 34,80 -1,42% 34,76 35,74 35,04 34,80 34,81 703 18.593.126.000
22/9/2017 35,37 35,30 -0,62% 35,02 35,42 35,22 35,24 35,30 7.433 19.094.653.100
21/9/2017 35,40 35,52 +2,19% 35,22 35,97 35,61 35,50 35,52 8.055 58.878.378.200
20/9/2017 34,66 34,76 +0,64% 34,31 35,13 34,67 34,73 34,76 851 42.106.358.500
19/9/2017 34,61 34,54 -0,12% 34,06 34,75 34,40 34,50 34,54 3.879 20.369.928.000
18/9/2017 34,07 34,58 +1,38% 33,95 34,60 34,36 34,58 34,59 7.767 23.346.489.700
15/9/2017 33,61 34,11 +1,46% 33,50 34,45 34,05 34,11 34,15 2.282 41.107.802.700
14/9/2017 33,24 33,62 +0,09% 33,04 33,88 33,56 33,60 33,62 2.477 17.428.689.100
13/9/2017 33,53 33,59 +0,63% 32,91 33,90 33,55 33,58 33,59 9.380 26.216.052.500
12/9/2017 33,67 33,38 -1,33% 33,19 34,07 33,69 33,36 33,38 4.720 24.474.284.500
11/9/2017 32,91 33,83 +3,58% 32,91 33,94 33,58 33,80 33,83 7.457 42.293.767.500
8/9/2017 32,85 32,66 -0,31% 32,43 32,95 32,66 32,60 32,67 8.344 21.956.243.500
6/9/2017 32,37 32,76 +2,38% 32,23 32,84 32,70 32,75 32,76 307 37.124.446.600
5/9/2017 33,00 32,00 +0,50% 32,00 33,05 32,40 31,99 32,00 8.190 36.029.926.200
4/9/2017 31,88 31,84 -0,16% 31,64 32,08 31,86 31,83 31,86 8.307 13.165.732.200
1/9/2017 31,00 31,89 +3,88% 31,00 31,97 31,63 31,87 31,89 2.685 43.212.672.000
31/8/2017 31,13 30,70 -1,51% 30,40 31,31 30,76 30,68 30,70 9.908 27.988.134.300
30/8/2017 31,51 31,17 -1,02% 31,00 31,68 31,30 31,16 31,17 1.847 16.981.185.700
29/8/2017 31,50 31,49 -0,66% 31,17 31,55 31,39 31,49 31,50 3.728 22.768.478.900
28/8/2017 32,19 31,70 -0,94% 31,51 32,19 31,78 31,63 31,70 386 13.899.708.700
25/8/2017 32,18 32,00 -0,37% 31,92 32,41 32,10 31,99 32,00 1.170 13.373.400.200
24/8/2017 32,06 32,12 +0,34% 31,81 32,21 32,08 32,10 32,12 9.458 20.658.300.200
23/8/2017 32,02 32,01 +0,06% 31,71 32,27 32,05 32,00 32,03 8.350 21.704.847.300
22/8/2017 31,76 31,99 +3,80% 31,48 32,15 31,87 31,94 31,99 4.499 37.495.610.800
21/8/2017 30,75 30,82 +1,31% 30,60 31,16 30,88 30,81 30,82 7.047 23.918.762.200
18/8/2017 30,30 30,42 +0,90% 29,81 30,45 30,23 30,36 30,42 9.506 28.701.841.200
17/8/2017 30,50 30,15 -1,76% 30,02 30,62 30,24 30,14 30,15 5.726 18.020.405.100
16/8/2017 31,20 30,69 -0,81% 30,41 31,30 30,73 30,69 30,70 836 30.901.925.700
15/8/2017 31,32 30,94 -0,48% 30,94 31,56 31,22 30,94 30,99 7.242 27.652.181.300
14/8/2017 30,87 31,09 +0,61% 30,73 31,67 31,26 31,09 31,10 4.305 25.289.522.700
11/8/2017 30,73 30,90 -0,06% 30,61 31,09 30,88 30,85 30,90 2.828 16.874.253.600
10/8/2017 31,18 30,92 +0,49% 30,52 31,22 30,84 30,88 30,93 6.118 28.585.095.700
9/8/2017 31,02 30,77 -1,85% 30,45 31,04 30,71 30,77 30,78 4.188 21.343.847.800
8/8/2017 31,35 31,35 0,00% 31,11 31,94 31,61 31,35 31,37 5.584 19.729.988.900
7/8/2017 30,99 31,35 +1,55% 30,75 31,47 31,16 31,34 31,35 2.870 14.976.165.900
4/8/2017 30,77 30,87 +0,62% 30,52 30,99 30,73 30,75 30,87 1.106 15.289.921.900
3/8/2017 30,48 30,68 +0,66% 30,37 30,95 30,74 30,67 30,68 4.052 22.106.589.300
2/8/2017 29,35 30,48 +4,03% 29,20 30,61 30,05 30,47 30,48 8.595 24.473.309.400
1/8/2017 28,87 29,30 +2,09% 28,75 29,50 29,27 29,30 29,32 3.357 21.372.698.200
31/7/2017 28,73 28,70 +0,49% 28,62 28,86 28,72 28,69 28,70 8.306 10.358.561.000
28/7/2017 28,53 28,56 -0,10% 28,38 28,65 28,51 28,56 28,57 2.198 10.385.153.300
27/7/2017 29,07 28,59 -0,87% 28,54 29,21 28,72 28,59 28,60 5.442 13.680.719.300
26/7/2017 29,56 28,84 -2,44% 28,83 29,68 29,10 28,84 28,85 668 15.130.324.700
25/7/2017 29,29 29,56 +1,65% 29,28 29,75 29,49 29,55 29,56 1.250 14.405.480.900
24/7/2017 29,43 29,08 -1,12% 28,81 29,56 29,14 29,07 29,08 3.915 20.082.833.800
21/7/2017 29,50 29,41 -0,78% 29,27 29,97 29,51 29,35 29,41 9.079 11.925.574.500
20/7/2017 29,46 29,64 +0,88% 29,43 30,00 29,73 29,64 29,65 1.362 22.904.616.100
19/7/2017 29,31 29,38 +0,34% 29,14 29,57 29,33 29,36 29,38 1.086 16.959.807.200
18/7/2017 29,20 29,28 +0,07% 29,00 29,29 29,16 29,27 29,28 7.176 18.751.107.600
17/7/2017 29,39 29,26 -0,51% 29,07 29,39 29,23 29,25 29,26 3.741 14.404.464.400
14/7/2017 29,15 29,41 +1,07% 29,11 29,47 29,36 29,40 29,41 1.001 15.858.272.100
13/7/2017 28,90 29,10 +0,90% 28,80 29,21 29,01 29,09 29,10 2.992 20.519.197.000
12/7/2017 28,28 28,84 +2,85% 27,83 28,97 28,42 28,82 28,84 4.383 33.409.935.900
11/7/2017 26,91 28,04 +4,20% 26,84 28,09 27,69 28,02 28,04 6.071 25.829.314.900
10/7/2017 26,67 26,91 +1,05% 26,51 27,04 26,81 26,90 26,91 51 12.715.184.900
7/7/2017 27,25 26,63 -1,33% 26,45 27,34 26,82 26,63 26,64 3.262 15.588.492.100
6/7/2017 27,15 26,99 -0,66% 26,86 27,22 26,99 26,99 27,00 2.690 10.634.620.300
5/7/2017 27,50 27,17 -0,51% 26,90 27,58 27,13 27,15 27,17 6.236 20.442.676.700
4/7/2017 26,98 27,31 +0,52% 26,90 27,42 27,21 27,31 27,33 4.881 8.223.931.700
3/7/2017 26,96 27,17 +1,38% 26,80 27,28 27,06 27,16 27,17 8.781 11.502.555.600
30/6/2017 26,68 26,80 +0,90% 26,57 26,92 26,77 26,79 26,80 9.937 13.743.225.200
29/6/2017 26,62 26,56 +0,64% 26,21 26,94 26,53 26,50 26,56 4.269 13.771.348.300
28/6/2017 26,31 26,39 +1,11% 25,76 26,55 26,22 26,39 26,40 2.501 12.648.636.100
27/6/2017 26,69 26,10 -3,23% 26,04 26,98 26,35 26,10 26,11 596 27.538.437.000
26/6/2017 25,79 26,97 +5,85% 25,71 27,10 26,49 26,96 26,97 428 25.065.565.300
23/6/2017 26,10 25,48 -2,00% 25,48 26,12 25,75 25,48 25,50 1.790 13.099.160.500
22/6/2017 25,90 26,00 +0,54% 25,77 26,19 26,02 25,98 26,01 1.558 16.860.339.600
21/6/2017 26,16 25,86 -0,54% 25,71 26,30 25,97 25,86 25,87 6.093 21.279.877.600
20/6/2017 27,06 26,00 -4,17% 25,95 27,06 26,25 25,99 26,00 254 26.691.810.100
19/6/2017 27,60 27,13 -1,31% 26,93 27,75 27,32 27,12 27,13 5.652 17.604.570.100
16/6/2017 27,26 27,49 +0,37% 27,25 27,85 27,49 27,49 27,50 2.714 49.481.935.100
14/6/2017 27,50 27,39 -0,04% 27,19 27,95 27,60 27,38 27,39 1.446 27.770.579.800
13/6/2017 27,28 27,40 +0,81% 27,00 27,54 27,30 27,39 27,40 5.698 20.840.167.900
12/6/2017 27,72 27,18 -2,37% 26,91 27,84 27,19 27,15 27,18 1.547 21.946.464.000
9/6/2017 28,35 27,84 -1,63% 27,56 28,56 27,87 27,84 27,85 3.688 21.627.591.700
8/6/2017 28,39 28,30 -1,50% 27,81 28,42 28,12 28,29 28,30 6.446 18.692.398.100
7/6/2017 28,80 28,73 +1,20% 28,58 28,95 28,77 28,70 28,73 4.762 21.226.694.900
6/6/2017 27,65 28,39 +2,86% 27,51 28,70 28,11 28,39 28,40 8.063 25.896.420.200
5/6/2017 27,80 27,60 -1,71% 27,39 28,18 27,74 27,58 27,60 4.402 15.614.190.500
2/6/2017 28,35 28,08 +0,14% 27,81 28,55 28,09 28,07 28,08 6.464 20.181.559.200
1/6/2017 28,61 28,04 -1,06% 27,85 28,80 28,31 28,04 28,05 9.165 17.548.569.300
31/5/2017 29,00 28,34 -2,28% 28,13 29,25 28,67 28,34 28,36 7.756 29.947.569.000
30/5/2017 28,72 29,00 +1,19% 28,65 29,09 28,89 28,92 29,00 376 12.639.863.200
29/5/2017 28,67 28,66 -0,69% 28,25 28,76 28,48 28,61 28,66 638 10.343.805.500
26/5/2017 27,90 28,86 +4,15% 27,80 29,00 28,57 28,77 28,86 776 29.006.284.700
25/5/2017 27,73 27,71 +0,40% 27,21 28,16 27,58 27,70 27,71 6.057 25.354.540.400
24/5/2017 27,70 27,60 +1,77% 27,60 28,44 28,04 27,60 27,70 9.914 33.934.305.700
23/5/2017 27,00 27,12 +1,65% 26,70 27,21 26,97 27,12 27,13 8.741 23.239.848.800
22/5/2017 27,47 26,68 -4,65% 26,14 27,69 26,74 26,66 26,68 7.695 36.478.749.700
19/5/2017 28,35 27,98 +3,32% 27,76 28,91 28,36 27,98 28,00 2.519 50.516.874.700
18/5/2017 25,20 27,08 -19,91% 25,20 29,76 28,16 27,08 27,15 4.638 92.767.393.800
17/5/2017 34,52 33,81 -2,71% 33,40 34,52 33,87 33,72 33,81 6.951 21.957.851.400
16/5/2017 34,70 34,75 0,00% 34,53 34,89 34,67 34,71 34,75 3.374 30.115.006.300
15/5/2017 35,37 34,75 -1,81% 34,49 35,37 34,82 34,71 34,75 5.026 21.407.425.000
12/5/2017 34,60 35,39 +2,91% 34,41 35,39 35,04 35,27 35,39 1.225 37.380.376.300
11/5/2017 33,50 34,39 +3,12% 33,50 34,85 34,36 34,39 34,40 6.121 47.999.385.500
10/5/2017 32,89 33,35 +2,93% 32,81 33,35 33,12 33,33 33,35 6.200 18.462.232.200
9/5/2017 32,32 32,40 +0,37% 32,16 32,95 32,61 32,39 32,40 1.428 15.935.907.300
8/5/2017 32,70 32,28 -2,51% 32,20 33,06 32,53 32,28 32,31 5.914 15.466.864.100
5/5/2017 32,55 33,11 +2,32% 32,40 33,39 33,01 33,10 33,11 1.192 16.386.338.200
4/5/2017 33,85 32,36 -4,20% 32,36 33,85 32,82 32,36 32,38 7.768 24.736.453.200
3/5/2017 33,83 33,78 -0,32% 33,28 33,96 33,64 33,76 33,78 9.587 14.102.390.500
2/5/2017 33,07 33,89 +3,17% 32,84 33,97 33,74 33,87 33,89 1.768 26.975.641.300
28/4/2017 32,50 32,85 +0,89% 32,37 33,07 32,76 32,84 32,85 9.416 13.316.790.300
27/4/2017 32,38 32,56 +1,40% 32,15 32,90 32,56 32,56 32,59 4.223 20.351.977.700
26/4/2017 32,35 32,11 -1,20% 32,11 32,93 32,51 32,11 32,16 5.019 21.195.817.200
25/4/2017 32,10 32,50 +0,62% 31,81 32,50 32,23 32,49 32,50 4.992 16.236.500.400
24/4/2017 32,12 32,30 +2,87% 31,60 32,45 32,07 32,30 32,31 5.100 24.452.634.900
20/4/2017 31,51 31,40 +0,80% 31,05 31,86 31,44 31,40 31,41 741 14.014.042.100
19/4/2017 32,42 31,15 -3,65% 31,12 32,58 31,64 31,15 31,16 2.615 19.112.110.000
18/4/2017 31,73 32,33 +0,97% 31,62 32,67 32,21 32,16 32,33 979 25.200.883.700
17/4/2017 30,98 32,02 +4,64% 30,74 32,17 31,75 32,00 32,02 6.616 30.541.998.300
13/4/2017 32,08 30,60 -5,20% 30,60 32,15 31,07 30,60 30,69 8.739 36.822.782.200
12/4/2017 32,69 32,28 -1,65% 32,20 32,80 32,41 32,27 32,28 5.355 35.021.402.200
11/4/2017 32,85 32,82 +0,09% 32,45 33,18 32,83 32,82 32,85 9.500 31.008.004.400
10/4/2017 32,57 32,79 +0,89% 32,28 32,81 32,67 32,71 32,79 9.139 25.117.512.000
7/4/2017 32,57 32,50 -0,43% 32,00 33,15 32,56 32,35 32,51 9.750 17.359.188.900
6/4/2017 33,40 32,64 -2,33% 32,37 33,50 32,93 32,64 32,66 8.620 19.553.335.800
5/4/2017 34,10 33,42 -1,71% 33,13 34,25 33,76 33,40 33,43 3.825 16.126.527.600
4/4/2017 33,80 34,00 +0,38% 33,60 34,23 34,00 33,99 34,00 9.391 19.977.255.000
3/4/2017 33,76 33,87 +0,30% 33,57 34,29 33,92 33,87 33,88 853 12.330.648.200
31/3/2017 33,80 33,77 -0,88% 33,70 34,13 33,94 33,76 33,79 4.404 23.433.759.600
30/3/2017 34,40 34,07 -0,67% 33,92 34,65 34,26 34,07 34,08 6.311 22.297.936.400
29/3/2017 33,09 34,30 +3,63% 32,97 34,30 34,03 34,30 34,31 1.870 31.928.832.600
28/3/2017 33,19 33,10 -0,63% 32,81 33,31 33,05 33,10 33,18 2.576 15.152.384.500
27/3/2017 32,85 33,31 +0,33% 32,62 33,32 33,04 33,26 33,31 978 13.469.796.700
24/3/2017 33,00 33,20 +0,45% 32,90 33,49 33,14 33,20 33,21 5.399 15.470.491.700
23/3/2017 32,89 33,05 0,00% 32,60 33,35 33,03 33,05 33,06 4.161 18.263.380.800
22/3/2017 31,97 33,05 +3,38% 31,83 33,31 32,84 33,03 33,06 5.496 29.418.487.300
21/3/2017 33,10 31,97 -2,38% 31,80 33,26 32,33 31,97 32,00 1.829 24.200.820.900
20/3/2017 32,69 32,75 -0,18% 32,20 33,41 32,84 32,75 32,76 1.246 26.160.076.400
17/3/2017 33,92 32,81 -2,73% 32,71 34,10 33,01 32,81 32,96 2.152 37.175.759.800
16/3/2017 34,11 33,73 -1,35% 33,33 34,42 33,70 33,72 33,73 7.213 19.042.542.100
15/3/2017 34,14 34,19 +0,83% 33,20 34,45 33,83 34,19 34,20 161 32.435.696.200
14/3/2017 33,89 33,91 -0,41% 33,83 34,69 34,28 33,91 34,00 7.706 22.976.247.900
13/3/2017 34,00 34,05 +1,07% 33,71 34,35 34,06 34,05 34,08 2.203 12.939.171.500
10/3/2017 33,77 33,69 +0,39% 33,58 34,56 33,94 33,67 33,69 3.243 19.691.161.100
9/3/2017 33,78 33,56 -1,03% 33,30 34,13 33,70 33,50 33,58 2.600 14.702.599.900
8/3/2017 34,62 33,91 -2,36% 33,80 34,69 34,08 33,91 33,92 8.924 24.568.398.800
7/3/2017 35,29 34,73 -1,22% 34,51 35,29 34,75 34,73 34,74 4.435 18.070.796.400
6/3/2017 34,62 35,16 +0,80% 34,60 35,17 34,93 35,02 35,16 8.428 31.490.499.000
3/3/2017 33,37 34,88 +4,87% 33,36 34,88 34,37 34,86 34,88 579 38.096.520.100
2/3/2017 33,49 33,26 -1,01% 33,15 33,74 33,38 33,25 33,26 9.249 22.934.911.200
1/3/2017 33,90 33,60 +1,51% 33,10 33,96 33,42 33,54 33,60 4.780 18.946.700.300
24/2/2017 32,92 33,10 -0,75% 32,45 33,45 33,06 33,10 33,11 6.082 21.684.933.500
23/2/2017 34,11 33,35 -2,17% 33,14 34,75 33,94 33,33 33,35 8.474 29.435.945.700
22/2/2017 33,90 34,09 +0,26% 33,70 34,35 34,05 34,06 34,09 826 23.325.638.400
21/2/2017 33,44 34,00 +1,67% 33,42 34,00 33,87 33,95 34,00 6.940 25.120.634.400
20/2/2017 33,11 33,44 +1,61% 32,87 33,52 33,16 33,43 33,44 16 16.611.175.200
17/2/2017 32,63 32,91 +0,06% 32,42 33,24 32,81 32,90 32,96 8.350 35.125.518.200
16/2/2017 31,22 32,89 +3,23% 31,00 32,97 32,45 32,89 32,90 8.601 55.423.642.500
15/2/2017 31,53 31,86 +1,21% 31,51 32,24 31,90 31,86 31,87 2.510 29.289.989.600
14/2/2017 31,43 31,48 +0,32% 30,85 31,55 31,23 31,47 31,48 5.978 19.094.093.400
13/2/2017 31,30 31,38 +0,64% 31,09 31,68 31,35 31,37 31,38 2.235 15.334.322.600
10/2/2017 30,98 31,18 +1,83% 30,51 31,46 31,03 31,17 31,18 9.060 19.996.914.000
9/2/2017 30,76 30,62 -0,33% 30,31 31,10 30,60 30,53 30,62 7.278 19.204.312.900
8/2/2017 30,49 30,72 +1,05% 30,06 30,98 30,52 30,72 30,75 9.599 13.516.764.400
7/2/2017 30,66 30,40 +0,93% 30,12 30,74 30,37 30,34 30,40 206 12.824.007.900
6/2/2017 31,30 30,12 -2,49% 29,85 31,49 30,44 30,12 30,13 2.822 18.626.908.100
3/2/2017 30,82 30,89 -0,26% 30,29 31,66 31,18 30,89 30,90 3.080 25.540.159.300
2/2/2017 30,86 30,97 -0,93% 30,48 31,45 31,04 30,95 30,97 2.180 19.820.636.800
1/2/2017 31,39 31,26 +0,48% 31,15 31,75 31,45 31,23 31,26 3.228 17.058.711.100
31/1/2017 30,68 31,11 +1,93% 30,29 31,11 30,82 31,04 31,11 9.928 17.089.075.200
30/1/2017 31,02 30,52 -2,77% 30,21 31,20 30,54 30,51 30,52 2.272 17.264.852.200
27/1/2017 31,79 31,39 -1,91% 31,35 31,90 31,63 31,39 31,50 2.693 16.993.586.100
26/1/2017 31,00 32,00 +6,31% 30,75 32,00 31,47 31,90 32,00 7.540 42.589.452.200
24/1/2017 30,70 30,10 -1,89% 29,80 31,10 30,25 30,10 30,11 6.711 24.422.945.200
23/1/2017 29,50 30,68 +4,53% 29,41 30,72 30,18 30,66 30,68 9.589 24.555.770.900
20/1/2017 28,76 29,35 +2,23% 28,76 29,45 29,23 29,35 29,37 6.794 28.811.902.800
19/1/2017 28,74 28,71 +0,10% 28,31 29,00 28,77 28,71 28,72 8.026 11.577.769.000
18/1/2017 29,06 28,68 -0,83% 28,68 29,10 28,86 28,65 28,68 380 12.426.145.400
17/1/2017 28,45 28,92 +1,62% 28,38 29,06 28,75 28,92 28,93 406 14.290.054.000
16/1/2017 28,50 28,46 +0,07% 28,28 28,85 28,56 28,46 28,48 9.683 9.966.788.800
13/1/2017 28,99 28,44 -2,60% 28,33 29,26 28,74 28,43 28,44 2.497 15.806.328.700
12/1/2017 29,12 29,20 +2,53% 28,98 29,49 29,21 29,20 29,22 9.679 27.653.050.500
11/1/2017 28,35 28,48 +1,06% 27,62 28,49 28,23 28,47 28,48 1.632 16.048.385.600
10/1/2017 28,26 28,18 +1,37% 28,02 28,49 28,20 28,14 28,18 111 15.363.238.700
9/1/2017 27,79 27,80 -3,77% 27,55 28,44 27,92 27,80 27,81 8.821 43.253.601.400
6/1/2017 28,58 28,89 +1,08% 28,54 28,93 28,79 28,88 28,89 7.641 10.633.110.000
5/1/2017 28,72 28,58 -0,24% 28,43 28,90 28,67 28,58 28,60 1.730 15.646.668.200
4/1/2017 28,65 28,65 -0,52% 28,55 29,00 28,79 28,65 28,70 344 11.966.992.100
3/1/2017 27,76 28,80 +4,58% 27,76 28,80 28,51 28,77 28,80 6.158 21.614.983.800
2/1/2017 27,90 27,54 -1,96% 27,44 27,96 27,67 27,54 27,55 4.784 5.447.066.500
29/12/2016 27,69 28,09 +1,44% 27,48 28,09 27,88 28,02 28,10 2.252 13.094.407.600
28/12/2016 27,35 27,69 +1,24% 27,27 27,95 27,68 27,68 27,70 9.293 9.564.590.700
27/12/2016 27,32 27,35 +0,70% 27,04 27,59 27,37 27,31 27,35 9.353 9.760.800.700
26/12/2016 26,79 27,16 +1,57% 26,79 27,25 27,13 27,15 27,16 3.252 3.812.616.500
23/12/2016 26,06 26,74 +2,85% 26,06 26,92 26,67 26,74 26,80 9.851 14.032.566.100
22/12/2016 26,28 26,00 -0,95% 25,81 26,28 25,97 25,99 26,00 3.719 20.994.202.200
21/12/2016 26,50 26,25 0,00% 26,09 26,67 26,33 26,25 26,29 9.737 10.466.168.000
20/12/2016 26,02 26,25 +1,63% 25,65 26,74 26,21 26,23 26,25 5.847 20.002.951.700
19/12/2016 26,50 25,83 -2,23% 25,61 26,72 26,16 25,77 25,83 3.234 16.051.994.800
16/12/2016 26,39 26,42 +0,65% 26,35 26,95 26,66 26,42 26,62 9.166 21.778.928.200
15/12/2016 25,28 26,25 +3,84% 25,02 26,25 25,70 25,27 25,30 3.432 27.092.925.000
14/12/2016 25,95 25,28 -2,43% 25,28 26,18 25,75 25,28 25,30 2.764 24.000.525.000
13/12/2016 25,70 25,91 +0,62% 25,70 26,38 26,01 25,91 26,00 8.868 19.156.746.800
12/12/2016 26,51 25,75 -4,77% 25,61 26,69 25,99 25,75 25,77 9.620 28.492.333.500
9/12/2016 27,02 27,04 +0,90% 26,62 27,25 27,01 27,04 27,05 3.699 16.959.740.200
8/12/2016 27,21 26,80 -0,74% 26,61 27,33 26,94 26,79 26,80 2.704 13.973.839.700
7/12/2016 27,08 27,00 +1,20% 26,80 27,15 26,97 27,00 27,06 129 20.018.041.700
6/12/2016 26,53 26,68 +0,11% 26,21 27,19 26,78 26,68 26,69 2.422 24.186.359.800
5/12/2016 27,17 26,65 -1,91% 26,35 27,39 26,76 26,60 26,65 9.336 21.621.035.000
2/12/2016 26,40 27,17 +2,07% 25,90 27,45 26,83 27,15 27,17 8.227 24.996.384.800
1/12/2016 28,00 26,62 -6,60% 26,41 28,20 27,19 26,62 26,63 5.636 31.996.503.900
30/11/2016 28,55 28,50 +2,33% 28,28 28,98 28,56 28,49 28,50 9.683 24.560.561.400
29/11/2016 28,53 27,85 -3,63% 27,85 28,89 28,41 27,85 28,00 3.755 14.338.699.700
28/11/2016 27,63 28,90 +4,60% 27,42 28,97 28,39 28,87 28,90 590 20.485.483.200
25/11/2016 27,29 27,63 -0,22% 27,00 27,90 27,49 27,63 27,64 2.828 13.125.116.500
24/11/2016 28,40 27,69 -2,67% 27,69 28,47 28,07 27,67 27,70 5.197 7.816.067.000
23/11/2016 28,22 28,45 -0,45% 28,14 28,80 28,46 28,39 28,45 8.115 20.699.466.000
22/11/2016 28,75 28,58 +0,88% 28,13 29,23 28,74 28,55 28,58 2.925 38.029.137.200
21/11/2016 27,76 28,33 +7,84% 27,36 28,33 27,83 28,30 28,33 441 38.825.905.100
18/11/2016 25,45 26,27 +2,94% 25,42 26,31 26,02 26,26 26,28 7.375 19.222.164.700
17/11/2016 26,29 25,52 -1,85% 25,40 26,78 26,18 25,51 25,52 6.672 24.957.439.100
16/11/2016 25,00 26,00 +6,47% 24,55 26,33 25,51 26,00 26,12 2.221 41.389.071.800
14/11/2016 23,70 24,42 +2,78% 23,07 24,75 24,01 24,42 24,43 4.820 30.820.655.800
11/11/2016 25,05 23,76 -6,93% 23,50 25,50 24,14 23,75 23,77 4.508 49.792.680.900
10/11/2016 27,88 25,53 -6,41% 25,40 27,88 26,29 25,53 25,63 7.961 41.700.612.000
9/11/2016 26,80 27,28 -3,54% 26,70 28,00 27,43 27,28 27,30 2.840 27.094.996.900
8/11/2016 27,96 28,28 -0,18% 27,74 28,49 28,17 28,26 28,28 1.111 19.095.325.800
7/11/2016 28,15 28,33 +5,39% 27,72 28,33 28,05 28,33 28,34 6.629 18.895.358.900
4/11/2016 26,61 26,88 +1,01% 26,11 27,71 26,80 26,85 26,88 9.177 30.195.467.000
3/11/2016 27,40 26,61 -4,76% 26,61 27,76 27,24 26,61 26,65 2.177 37.051.361.600
1/11/2016 29,38 27,94 -4,61% 27,92 29,46 28,46 27,93 28,00 2.916 22.533.354.900
31/10/2016 28,37 29,29 +3,53% 28,35 29,40 29,04 29,29 29,31 2.455 25.000.522.800
28/10/2016 28,55 28,29 -1,57% 28,02 28,93 28,44 28,29 28,30 5.350 18.863.417.400
27/10/2016 27,25 28,74 +5,12% 27,25 28,77 28,28 28,73 28,74 5.640 34.255.005.800
26/10/2016 27,30 27,34 -0,76% 27,00 27,75 27,37 27,33 27,36 5.780 33.143.884.400
25/10/2016 28,40 27,55 -2,37% 27,25 28,49 27,64 27,55 27,57 7.752 32.074.584.200
24/10/2016 28,80 28,22 -0,81% 28,22 29,24 28,73 28,22 28,27 118 26.779.276.200
21/10/2016 28,08 28,45 +1,25% 27,73 28,70 28,39 28,45 28,50 382 26.507.786.400
20/10/2016 27,21 28,10 +2,07% 27,21 28,18 27,91 28,07 28,10 9.440 22.894.542.700
19/10/2016 28,05 27,53 -1,85% 27,46 28,35 27,86 27,52 27,53 542 25.849.540.800
18/10/2016 27,55 28,05 +2,07% 27,42 28,06 27,79 28,03 28,05 649 32.977.042.300
17/10/2016 25,80 27,48 +5,86% 25,80 27,48 26,75 27,27 27,48 421 34.506.348.000
14/10/2016 25,70 25,96 +2,61% 25,58 26,05 25,88 25,94 25,96 6.757 25.446.112.300
13/10/2016 24,77 25,30 +1,73% 24,52 25,53 25,15 25,30 25,31 787 26.815.292.700
11/10/2016 25,31 24,87 -2,28% 24,82 25,33 25,04 24,87 24,89 9.319 14.531.355.900
10/10/2016 25,43 25,45 +0,67% 25,33 25,67 25,48 25,45 25,46 6.230 13.845.814.300
7/10/2016 24,91 25,28 +2,43% 24,89 25,39 25,25 25,28 25,29 548 31.026.125.300
6/10/2016 23,85 24,68 +3,13% 23,75 24,84 24,42 24,67 24,68 5.431 26.585.265.400
5/10/2016 23,50 23,93 +2,26% 23,39 24,15 23,86 23,93 23,94 6.957 18.572.292.100
4/10/2016 23,30 23,40 +0,26% 23,12 23,54 23,32 23,37 23,40 3.699 14.118.611.600
3/10/2016 22,90 23,34 +2,37% 22,90 23,45 23,24 23,34 23,35 6.520 14.740.683.200
30/9/2016 22,65 22,80 +0,75% 22,56 23,15 22,86 22,80 22,95 257 11.116.934.500
29/9/2016 23,34 22,63 -2,92% 22,60 23,42 23,02 22,63 22,64 7.735 16.541.054.800
28/9/2016 22,99 23,31 +1,88% 22,74 23,31 23,07 23,26 23,31 3.176 12.152.506.200
27/9/2016 22,76 22,88 +0,84% 22,30 22,95 22,67 22,87 22,88 6.393 15.183.221.300
26/9/2016 22,67 22,69 -1,13% 22,45 22,88 22,69 22,68 22,69 8.890 8.226.344.300
23/9/2016 23,30 22,95 -2,13% 22,74 23,38 23,04 22,93 22,95 411 14.138.186.200
22/9/2016 23,60 23,45 +0,47% 23,25 23,73 23,50 23,44 23,45 2.769 16.655.241.900
21/9/2016 22,86 23,34 +3,23% 22,78 23,60 23,04 23,34 23,35 5.315 25.290.780.100
20/9/2016 22,30 22,61 +2,73% 22,22 22,64 22,47 22,61 22,62 2.675 13.264.374.300
19/9/2016 22,19 22,01 +0,36% 22,01 22,48 22,26 22,01 22,03 1.380 12.633.138.500
16/9/2016 22,23 21,93 -1,70% 21,70 22,28 21,98 21,93 21,97 1.772 17.187.643.400
15/9/2016 22,06 22,31 +1,73% 21,91 22,50 22,23 22,31 22,32 6.271 15.828.409.000
14/9/2016 22,05 21,93 -0,36% 21,65 22,27 21,99 21,92 21,93 5.857 15.503.503.100
13/9/2016 22,56 22,01 -4,10% 21,81 22,57 22,11 22,00 22,01 3.918 20.880.004.300
12/9/2016 22,74 22,95 +0,48% 22,21 23,09 22,70 22,95 22,97 4.310 24.511.080.400
9/9/2016 23,75 22,84 -5,35% 22,74 23,80 23,23 22,84 22,85 7.644 25.427.305.800
8/9/2016 23,87 24,13 +0,46% 23,80 24,30 24,14 24,13 24,20 8.897 18.763.356.800
6/9/2016 23,62 24,02 +2,26% 23,31 24,02 23,75 24,00 24,02 2.617 19.342.915.200
5/9/2016 23,84 23,49 -0,97% 23,35 23,98 23,60 23,49 23,50 2.597 11.316.722.300
2/9/2016 23,17 23,72 +3,76% 23,11 23,77 23,50 23,71 23,72 5.642 24.683.105.200
1/9/2016 23,45 22,86 -1,51% 22,85 23,63 23,00 22,85 22,86 7.091 20.671.450.800
31/8/2016 23,88 23,21 -2,19% 22,74 24,34 23,45 23,21 23,22 6.459 44.202.786.300
30/8/2016 23,94 23,73 -0,38% 23,52 24,15 23,80 23,73 23,74 673 19.324.948.400
29/8/2016 22,88 23,82 +4,02% 22,69 23,93 23,58 23,80 23,82 4.344 20.757.788.100
26/8/2016 22,60 22,90 +2,05% 22,48 23,13 22,79 22,87 22,90 202 18.829.375.800
25/8/2016 22,40 22,44 +0,40% 22,31 22,71 22,49 22,44 22,45 5.649 11.373.710.000
24/8/2016 22,41 22,35 -1,02% 22,20 22,62 22,40 22,35 22,37 3.108 12.459.210.100
23/8/2016 22,50 22,58 +1,21% 22,32 22,81 22,54 22,56 22,58 6.109 26.438.325.900
22/8/2016 23,18 22,31 -3,84% 22,31 23,20 22,52 22,31 22,35 8.283 17.101.105.000
19/8/2016 22,60 23,20 +2,07% 22,49 23,25 23,01 23,13 23,20 100 20.933.064.300
18/8/2016 22,79 22,73 -0,13% 22,49 22,92 22,70 22,73 22,80 2.182 12.538.508.600
17/8/2016 22,70 22,76 +0,53% 22,11 22,77 22,48 22,75 22,76 8.130 17.914.778.700
16/8/2016 22,93 22,64 -2,33% 22,52 23,20 22,75 22,64 22,68 7.249 18.987.940.100
15/8/2016 22,73 23,18 +2,25% 22,67 23,22 23,00 23,15 23,18 9.967 19.077.674.200
12/8/2016 22,05 22,67 +2,81% 21,90 22,82 22,59 22,63 22,67 6.824 38.876.904.200
11/8/2016 20,81 22,05 +5,65% 20,81 22,06 21,69 22,05 22,06 6.610 34.414.972.700
10/8/2016 21,47 20,87 -2,48% 20,77 21,60 21,01 20,87 20,88 8.349 16.567.981.900
9/8/2016 21,23 21,40 +1,09% 21,13 21,55 21,39 21,35 21,40 1.386 11.407.080.800
8/8/2016 21,08 21,17 -0,24% 21,00 21,36 21,19 21,17 21,18 9.338 9.216.106.500
5/8/2016 21,30 21,22 +0,71% 20,97 21,48 21,20 21,19 21,22 2.339 9.790.797.600
4/8/2016 20,72 21,07 +2,68% 20,70 21,10 20,94 21,06 21,07 8.438 16.066.372.000
3/8/2016 20,10 20,52 +1,58% 20,03 20,68 20,43 20,52 20,53 7.308 15.082.443.000
2/8/2016 20,50 20,20 -2,37% 20,10 20,87 20,40 20,19 20,20 3.647 20.565.966.500
1/8/2016 21,14 20,69 -1,71% 20,66 21,34 21,01 20,68 20,69 4.452 14.948.554.100
29/7/2016 20,66 21,05 +1,84% 20,51 21,19 20,89 21,04 21,05 518 18.992.510.800
28/7/2016 21,25 20,67 -3,77% 20,50 21,25 20,74 20,67 20,68 9.805 18.287.496.600
27/7/2016 21,50 21,48 +0,19% 21,40 21,90 21,65 21,48 21,52 8.274 19.499.506.000
26/7/2016 21,35 21,44 +0,66% 21,30 21,72 21,55 21,44 21,45 9.767 21.115.115.500
25/7/2016 20,69 21,30 +3,35% 20,68 21,30 21,11 21,29 21,30 9.559 25.274.993.800
22/7/2016 20,90 20,61 -1,62% 20,61 21,26 20,83 20,61 20,67 9.865 16.864.884.000
21/7/2016 21,30 20,95 -1,87% 20,27 21,47 20,89 20,94 20,95 4.701 31.204.088.100
20/7/2016 21,00 21,35 +2,01% 20,75 21,51 21,24 21,35 21,36 951 35.128.526.300
19/7/2016 19,89 20,93 +4,86% 19,80 20,93 20,47 20,92 20,93 791 37.006.552.900
18/7/2016 19,30 19,96 +3,63% 19,26 19,96 19,69 19,95 19,96 1.963 20.164.863.500
15/7/2016 18,94 19,26 +1,32% 18,94 19,40 19,27 19,25 19,27 7.529 29.624.344.400
14/7/2016 18,40 19,01 +5,32% 18,27 19,13 18,79 19,01 19,02 5.990 34.579.097.600
13/7/2016 17,79 18,05 +1,46% 17,55 18,20 17,86 18,05 18,06 9.658 19.765.566.300
12/7/2016 18,32 17,79 -1,28% 17,76 18,53 18,13 17,78 17,79 3.474 19.133.287.200
11/7/2016 17,51 18,02 +4,59% 17,45 18,04 17,84 18,00 18,02 8.653 17.218.018.500
8/7/2016 17,06 17,23 +2,87% 16,98 17,27 17,14 17,23 17,24 5.840 9.888.749.400
7/7/2016 17,01 16,75 -1,24% 16,75 17,14 16,96 16,75 16,79 7.879 12.880.207.100
6/7/2016 16,90 16,96 -0,24% 16,57 17,02 16,77 16,96 16,97 9.572 15.242.992.800
5/7/2016 17,03 17,00 -0,76% 16,81 17,09 16,95 16,99 17,00 310 8.412.839.900
4/7/2016 17,20 17,13 +0,47% 16,99 17,30 17,10 17,09 17,13 9.391 9.784.407.300
1/7/2016 17,19 17,05 -0,76% 16,90 17,29 17,06 17,04 17,05 5.100 14.133.903.300
30/6/2016 16,46 17,18 +4,18% 16,23 17,18 16,90 17,10 17,18 9.281 24.067.387.500
29/6/2016 16,19 16,49 +2,87% 16,19 16,55 16,42 16,48 16,49 3.969 17.628.493.700
28/6/2016 15,96 16,03 +2,49% 15,79 16,09 15,95 16,02 16,03 7.658 11.331.591.400
27/6/2016 16,04 15,64 -1,57% 15,44 16,06 15,65 15,60 15,62 7.968 12.528.340.200
24/6/2016 15,62 15,89 -2,03% 15,39 15,90 15,73 15,82 15,89 261 16.240.958.600
23/6/2016 16,11 16,22 +2,66% 15,98 16,33 16,17 16,21 16,22 5.535 19.025.157.400
22/6/2016 15,99 15,80 -0,32% 15,80 16,22 15,93 15,80 15,84 4.755 17.624.933.000
21/6/2016 15,95 15,85 -4,46% 15,75 16,05 15,87 15,85 15,86 7.552 31.905.268.300
20/6/2016 16,48 16,59 +3,69% 16,37 16,79 16,61 16,55 16,59 9.811 22.887.220.300
17/6/2016 16,33 16,00 -1,17% 16,00 16,68 16,22 16,00 16,05 1.656 21.188.780.900
16/6/2016 15,98 16,19 +0,56% 15,56 16,29 15,98 16,19 16,25 5.991 16.215.922.000
15/6/2016 16,23 16,10 -0,06% 15,60 16,36 16,10 16,10 16,11 6.096 20.065.798.300
14/6/2016 16,63 16,11 -3,48% 15,90 16,83 16,27 16,11 16,13 3.855 14.343.120.000
13/6/2016 16,36 16,69 +0,85% 16,26 16,85 16,61 16,69 16,70 3.172 11.411.626.700
10/6/2016 17,16 16,55 -4,89% 16,55 17,25 16,77 16,55 16,56 8.417 16.546.975.800
9/6/2016 17,31 17,40 -0,29% 17,08 17,54 17,36 17,40 17,44 826 18.577.190.900
8/6/2016 17,08 17,45 +3,13% 17,07 17,60 17,40 17,45 17,49 7.207 15.481.875.900
7/6/2016 16,95 16,92 -1,17% 16,85 17,39 17,08 16,91 16,92 7.675 12.214.432.000
6/6/2016 17,35 17,12 -1,04% 16,94 17,57 17,22 17,12 17,14 9.843 14.565.554.400
3/6/2016 17,03 17,30 +2,37% 16,85 17,39 17,16 17,30 17,32 8.411 16.396.764.900
2/6/2016 16,66 16,90 +1,99% 16,26 16,90 16,64 16,85 16,90 9.087 16.701.574.600
1/6/2016 16,38 16,57 +0,61% 16,11 16,67 16,41 16,57 16,58 1.906 17.645.093.700
31/5/2016 16,35 16,47 +0,37% 15,97 16,92 16,46 16,41 16,47 9.280 21.706.404.800
30/5/2016 16,31 16,41 +1,74% 16,17 16,65 16,42 16,40 16,41 8.215 7.461.785.600
27/5/2016 16,70 16,13 -1,95% 15,86 16,84 16,21 16,12 16,13 7.240 13.017.057.600
25/5/2016 16,00 16,45 +2,94% 15,99 16,75 16,50 16,44 16,45 3.463 33.194.656.200
24/5/2016 17,28 15,98 -6,00% 15,98 17,52 16,44 15,98 16,00 4.655 45.162.163.500
23/5/2016 17,04 17,00 -1,79% 16,84 17,24 17,00 16,97 17,00 7.687 14.830.259.600
20/5/2016 18,00 17,31 -2,37% 17,31 18,13 17,62 17,30 17,31 7.515 14.241.058.700
19/5/2016 17,95 17,73 -2,37% 17,64 18,23 17,86 17,73 17,74 7.055 17.307.711.400
18/5/2016 18,04 18,16 +0,11% 17,71 18,75 18,35 18,16 18,18 3.210 22.356.133.200
17/5/2016 18,86 18,14 -4,83% 18,10 18,98 18,38 18,14 18,16 7.779 23.210.093.500
16/5/2016 19,31 19,06 -1,55% 19,02 19,50 19,19 19,05 19,06 9.086 22.163.847.300
13/5/2016 19,95 19,36 -2,71% 19,00 20,18 19,43 19,35 19,36 4.744 26.739.946.500
12/5/2016 20,13 19,90 -2,83% 19,33 20,62 19,96 19,90 19,91 4.476 55.529.566.300
11/5/2016 22,00 20,48 -4,52% 20,48 22,13 21,05 20,48 20,50 1.839 38.655.784.800
10/5/2016 20,78 21,45 +5,93% 20,61 21,45 21,07 21,45 21,46 3.886 32.467.335.300
9/5/2016 20,64 20,25 -2,13% 19,20 20,70 20,13 20,25 20,30 176 23.079.167.600
6/5/2016 19,98 20,69 +0,83% 19,98 20,97 20,55 20,67 20,69 2.026 11.676.191.800
5/5/2016 21,20 20,52 -1,72% 20,30 21,32 20,70 20,51 20,52 1.226 11.833.233.600
4/5/2016 20,30 20,88 +2,15% 20,25 20,93 20,70 20,87 20,88 6.820 16.096.434.800
3/5/2016 21,10 20,44 -5,15% 20,44 21,10 20,71 20,44 20,50 7.064 18.000.857.800
2/5/2016 22,00 21,55 -2,53% 21,41 22,11 21,71 21,55 21,64 6.060 18.776.156.900
29/4/2016 22,00 22,11 +1,66% 21,60 22,12 21,98 22,01 22,11 4.340 33.419.230.700
28/4/2016 22,05 21,75 -2,47% 21,50 22,18 21,85 21,70 21,75 8.773 24.205.165.100
27/4/2016 22,00 22,30 +2,53% 21,94 22,58 22,32 22,28 22,30 8.626 20.362.097.800
26/4/2016 20,92 21,75 +4,57% 20,81 21,90 21,52 21,74 21,75 6.178 27.454.200.300
25/4/2016 21,10 20,80 -2,21% 20,56 21,39 20,82 20,78 20,80 5.925 13.038.933.800
22/4/2016 21,27 21,27 -2,57% 21,03 21,58 21,23 21,23 21,27 9.146 24.671.506.700
20/4/2016 21,88 21,83 -0,68% 21,44 21,99 21,73 21,79 21,83 5.570 21.601.499.300
19/4/2016 22,40 21,98 -0,45% 21,98 22,60 22,22 21,98 22,00 3.153 27.046.208.100
18/4/2016 22,60 22,08 -2,73% 21,83 23,06 22,42 22,08 22,09 3.982 33.294.813.800
15/4/2016 22,78 22,70 +3,51% 22,14 22,79 22,50 22,70 22,71 411 32.802.514.100
14/4/2016 22,81 21,93 -1,79% 21,66 23,06 22,25 21,93 21,94 6.451 35.622.390.000
13/4/2016 22,76 22,33 +1,04% 22,32 23,13 22,83 22,33 22,40 9.417 39.717.158.600
12/4/2016 21,72 22,10 +2,60% 21,31 22,16 21,81 22,10 22,11 8.993 46.102.597.000
11/4/2016 21,33 21,54 +3,06% 21,12 21,80 21,46 21,46 21,54 1.743 34.239.140.700
8/4/2016 19,49 20,90 +11,53% 19,36 20,95 20,39 20,90 20,91 7.496 37.473.484.800
7/4/2016 18,60 18,74 +3,08% 18,35 18,84 18,59 18,68 18,74 5.962 15.140.575.100
6/4/2016 18,11 18,18 -0,93% 17,80 18,69 18,13 18,18 18,19 7.776 21.646.607.800
5/4/2016 18,55 18,35 -1,61% 17,96 19,27 18,56 18,34 18,35 7.852 26.007.899.100
4/4/2016 19,41 18,65 -5,67% 18,62 19,56 19,02 18,64 18,65 876 17.947.249.100
1/4/2016 19,39 19,77 0,00% 19,20 19,97 19,74 19,76 19,77 8.445 19.953.281.700
31/3/2016 20,01 19,77 -2,47% 19,34 20,16 19,76 19,66 19,77 771 25.368.082.400
30/3/2016 21,00 20,27 -2,08% 20,23 21,10 20,75 20,26 20,27 8.868 28.989.094.400
29/3/2016 20,15 20,70 +2,99% 19,53 20,70 20,36 20,65 20,70 565 38.629.430.300
28/3/2016 20,20 20,10 +5,85% 19,69 20,29 20,03 20,10 20,11 5.400 32.675.589.800
24/3/2016 18,75 18,99 -3,31% 18,65 19,28 18,98 18,98 18,99 5.543 20.699.359.500
23/3/2016 19,98 19,64 -3,73% 19,50 19,99 19,70 19,63 19,64 7.330 19.387.323.600
22/3/2016 20,52 20,40 -1,45% 20,32 20,72 20,51 20,40 20,42 4.131 19.804.217.000
21/3/2016 20,59 20,70 +1,67% 20,25 20,79 20,50 20,61 20,70 3.829 22.867.589.400
18/3/2016 20,82 20,36 -1,59% 19,94 21,12 20,35 20,32 20,36 1.721 26.342.449.900
17/3/2016 21,21 20,69 +14,37% 19,35 21,35 20,64 20,68 20,69 455 63.451.913.700
16/3/2016 17,15 18,09 +3,37% 16,80 18,39 17,64 18,08 18,14 4.155 41.601.675.800
15/3/2016 20,51 17,50 -21,17% 17,50 20,65 18,89 17,50 17,52 4.437 66.219.071.600
14/3/2016 23,00 22,20 -2,84% 21,55 23,62 22,98 22,20 22,21 8.354 48.750.351.800
11/3/2016 21,52 22,85 +6,28% 21,25 23,29 22,59 22,85 22,86 2.768 63.573.718.700
10/3/2016 20,75 21,50 +5,91% 20,17 21,96 20,87 21,50 21,62 1.267 47.235.183.000
9/3/2016 20,20 20,30 +0,25% 19,91 21,22 20,50 20,26 20,33 2.071 50.912.673.000
8/3/2016 18,25 20,25 +10,90% 17,94 20,25 19,47 20,25 20,28 3.704 51.738.551.500
7/3/2016 18,25 18,26 +0,05% 17,51 18,45 18,03 18,24 18,26 2.542 20.401.650.500
4/3/2016 18,65 18,25 +9,87% 17,91 19,70 18,64 18,24 18,25 4.228 50.201.404.400
3/3/2016 15,10 16,61 +12,46% 15,00 16,99 16,09 16,61 16,64 6.377 41.460.420.400
2/3/2016 14,38 14,77 +3,14% 14,21 14,87 14,59 14,77 14,78 6.245 18.930.611.900
1/3/2016 13,72 14,32 +5,76% 13,62 14,45 13,98 14,32 14,33 2.575 18.921.832.600
29/2/2016 13,40 13,54 +2,58% 13,24 13,69 13,54 13,54 13,56 8.040 22.137.161.800
26/2/2016 13,27 13,20 +0,61% 12,96 13,48 13,17 13,15 13,20 3.983 9.184.889.100
25/2/2016 13,00 13,12 +0,38% 12,70 13,21 12,99 13,12 13,14 3.503 12.812.642.200
24/2/2016 13,16 13,07 -3,33% 12,88 13,27 13,04 13,07 13,10 3.186 12.832.786.200
23/2/2016 13,50 13,52 -0,66% 13,32 13,94 13,58 13,51 13,52 2.780 9.413.029.200
22/2/2016 13,39 13,61 +4,61% 13,30 13,70 13,52 13,60 13,62 6.939 14.338.382.300
19/2/2016 12,87 13,01 +1,09% 12,80 13,29 13,00 13,01 13,08 3.386 10.409.120.700
18/2/2016 13,36 12,87 -3,67% 12,87 13,56 13,06 12,87 12,90 6.164 11.934.151.700
17/2/2016 13,43 13,36 -0,30% 13,11 13,80 13,55 13,36 13,37 4.999 13.278.476.400
16/2/2016 13,14 13,40 +1,98% 13,10 13,54 13,38 13,39 13,40 2.623 9.316.583.900
15/2/2016 13,30 13,14 +1,08% 13,08 13,35 13,19 13,14 13,15 9.841 5.953.256.200
12/2/2016 13,20 13,00 -0,46% 12,81 13,57 13,07 13,00 13,02 4.099 13.185.581.700
11/2/2016 13,47 13,06 -4,60% 12,83 13,59 13,12 13,06 13,09 9.487 14.293.563.000
10/2/2016 13,52 13,69 0,00% 13,47 13,72 13,61 13,68 13,69 9.982 7.331.620.700
5/2/2016 13,90 13,69 -0,80% 13,64 14,05 13,86 13,69 13,70 2.865 7.751.500.600
4/2/2016 13,50 13,80 +3,99% 13,41 14,12 13,77 13,80 13,82 9.070 12.431.726.300
3/2/2016 13,46 13,27 +1,30% 13,16 13,54 13,36 13,27 13,35 6.668 8.901.208.200
2/2/2016 13,80 13,10 -7,49% 13,07 13,87 13,45 13,10 13,11 176 15.938.552.000
1/2/2016 13,74 14,16 +2,24% 13,51 14,20 13,86 14,16 14,17 3.495 9.483.455.500
29/1/2016 13,07 13,85 +6,70% 12,99 13,85 13,58 13,79 13,85 9.962 13.966.184.400
28/1/2016 12,82 12,98 +2,20% 12,67 13,05 12,86 12,98 13,00 7.101 8.803.806.300
27/1/2016 12,80 12,70 -1,47% 12,61 12,92 12,75 12,69 12,70 5.971 13.206.214.300
26/1/2016 12,84 12,89 -0,85% 12,72 12,95 12,86 12,89 12,90 9.197 12.771.877.600
22/1/2016 12,95 13,00 +2,28% 12,88 13,15 12,99 13,00 13,01 5.112 8.633.734.400
21/1/2016 12,62 12,71 -0,08% 12,55 13,04 12,78 12,71 12,72 1.410 10.381.555.300
20/1/2016 12,66 12,72 -0,93% 12,52 12,84 12,63 12,71 12,72 8.948 9.109.526.300
19/1/2016 13,32 12,84 -0,93% 12,84 13,35 12,99 12,83 12,84 4.583 8.711.351.700
18/1/2016 13,11 12,96 -0,61% 12,91 13,21 13,04 12,96 13,05 338 4.576.907.000
15/1/2016 13,19 13,04 -3,83% 12,92 13,37 13,08 13,03 13,04 2.598 10.638.622.300
14/1/2016 13,00 13,56 +5,61% 12,66 13,56 13,05 13,54 13,56 4.977 11.994.341.600
13/1/2016 13,32 12,84 -1,83% 12,72 13,43 12,98 12,84 12,85 6.015 10.158.752.400
12/1/2016 13,67 13,08 -3,47% 13,08 13,85 13,39 13,08 13,10 4.861 9.357.626.200
11/1/2016 14,00 13,55 -2,87% 13,50 14,06 13,69 13,55 13,56 2.870 7.304.696.600
8/1/2016 14,19 13,95 0,00% 13,81 14,36 14,02 13,88 13,95 1.572 6.580.583.500
7/1/2016 14,10 13,95 -2,38% 13,94 14,23 14,07 13,95 13,97 4.059 9.136.609.800
6/1/2016 14,13 14,29 0,00% 14,02 14,49 14,29 14,29 14,30 7.733 8.385.509.200
5/1/2016 14,41 14,29 +0,35% 14,29 14,57 14,38 14,29 14,31 5.917 8.061.685.900
4/1/2016 14,44 14,24 -3,39% 14,24 14,57 14,39 14,24 14,25 4.351 8.768.939.900
30/12/2015 14,90 14,74 -0,41% 14,60 14,94 14,74 14,74 14,75 696 7.180.048.800
29/12/2015 15,19 14,80 -1,20% 14,80 15,19 14,94 14,80 14,81 8.921 6.585.677.700
28/12/2015 14,87 14,98 +0,88% 14,85 15,05 14,97 14,97 14,98 921 8.238.405.900
23/12/2015 15,27 14,85 -1,00% 14,60 15,31 14,93 14,84 14,86 9.045 12.868.564.600
22/12/2015 15,14 15,00 +0,60% 14,93 15,51 15,10 14,99 15,00 9.926 18.228.005.200
21/12/2015 16,00 14,91 -6,52% 14,91 16,10 15,31 14,91 14,98 3.196 18.383.804.600
18/12/2015 15,90 15,95 -2,68% 15,61 16,22 15,90 15,80 15,95 7.752 20.465.762.200
17/12/2015 17,12 16,39 -0,67% 16,31 17,30 16,89 16,39 16,44 2.185 16.342.609.200
16/12/2015 16,60 16,50 -1,55% 16,00 16,75 16,40 16,50 16,51 4.788 15.821.997.700
15/12/2015 16,85 16,76 +0,72% 16,71 17,21 16,96 16,76 16,78 7.653 12.205.504.400
14/12/2015 17,36 16,64 -5,72% 16,62 17,38 16,87 16,64 16,65 5.457 13.861.320.400
11/12/2015 17,78 17,65 -1,94% 17,56 18,32 17,78 17,65 17,66 835 19.994.070.200
10/12/2015 18,64 18,00 -4,26% 17,96 18,73 18,15 18,00 18,04 9.281 23.278.388.600
9/12/2015 17,52 18,80 +10,07% 17,46 18,98 18,34 18,77 18,80 9.042 37.480.219.900
8/12/2015 17,25 17,08 -0,99% 16,92 17,39 17,13 17,08 17,09 6.483 10.503.615.700
7/12/2015 17,45 17,25 -0,40% 17,19 17,82 17,46 17,25 17,26 4.872 9.135.043.100
4/12/2015 17,68 17,32 -2,70% 17,06 17,69 17,34 17,32 17,34 9.734 12.828.571.900
3/12/2015 17,40 17,80 +8,40% 17,15 17,98 17,65 17,78 17,80 4.586 19.473.779.700
2/12/2015 16,38 16,42 +0,80% 16,11 16,79 16,39 16,42 16,49 8.436 14.351.181.200
1/12/2015 16,40 16,29 0,00% 16,23 16,65 16,37 16,29 16,30 1.978 13.157.085.700
30/11/2015 17,11 16,29 -5,78% 16,29 17,21 16,60 16,29 16,33 1.501 22.069.158.000
27/11/2015 17,76 17,29 -3,14% 17,11 17,76 17,32 17,27 17,29 4.341 11.203.478.900
26/11/2015 17,62 17,85 +2,59% 17,50 18,01 17,83 17,84 17,85 7.359 7.507.873.800
25/11/2015 18,32 17,40 -6,45% 17,31 18,36 17,76 17,40 17,41 1.521 14.086.288.200
24/11/2015 18,30 18,60 +0,16% 18,01 18,75 18,40 18,60 18,69 6.412 10.358.078.700
23/11/2015 18,81 18,57 -0,85% 18,33 19,20 18,79 18,57 18,59 755 14.896.370.400
19/11/2015 18,05 18,73 +5,58% 17,95 18,82 18,45 18,73 18,74 3.982 22.396.253.700
18/11/2015 17,65 17,74 +0,74% 17,54 18,08 17,88 17,73 17,74 8.409 15.477.529.100
17/11/2015 17,50 17,61 +1,79% 17,40 17,91 17,61 17,61 17,64 5.814 10.772.865.900
16/11/2015 17,11 17,30 +1,35% 16,95 17,42 17,20 17,29 17,30 1.662 9.787.692.400
13/11/2015 17,05 17,07 -0,81% 16,85 17,17 17,03 17,06 17,07 4.716 8.313.938.900
12/11/2015 16,80 17,21 -0,29% 16,75 17,27 17,00 17,21 17,22 9.757 17.170.288.900
11/11/2015 17,34 17,26 +0,76% 17,25 17,78 17,51 17,26 17,29 8.923 18.272.007.700
10/11/2015 16,81 17,13 +0,88% 16,73 17,22 16,97 17,12 17,13 148 6.936.590.700
9/11/2015 17,19 16,98 -2,41% 16,86 17,58 17,14 16,96 16,98 2.765 9.282.854.000
6/11/2015 18,11 17,40 -4,92% 17,12 18,22 17,56 17,38 17,40 4.012 15.276.651.900
5/11/2015 17,35 18,30 +4,87% 17,34 18,30 17,94 18,27 18,30 9.389 16.551.931.500
4/11/2015 17,62 17,45 +0,40% 17,34 17,95 17,63 17,44 17,45 5.631 17.825.204.600
3/11/2015 16,27 17,38 +8,83% 16,09 17,42 16,85 17,37 17,38 9.637 18.254.231.100
30/10/2015 15,40 15,97 +3,03% 15,40 15,97 15,72 15,88 15,97 7.203 10.338.539.800
29/10/2015 16,12 15,50 -4,79% 15,50 16,25 15,90 15,50 15,52 6.905 14.066.071.500
28/10/2015 16,50 16,28 -1,69% 16,11 16,98 16,47 16,28 16,30 5.756 11.814.539.900
27/10/2015 16,40 16,56 +1,35% 16,20 16,56 16,42 16,55 16,56 1.317 11.989.623.200
26/10/2015 16,75 16,34 -1,98% 16,30 17,14 16,68 16,34 16,37 4.244 9.669.108.700
23/10/2015 17,21 16,67 -1,36% 16,67 17,44 17,11 16,67 16,68 3.083 10.004.167.300
22/10/2015 16,65 16,90 +1,50% 16,53 17,09 16,88 16,89 16,90 9.753 11.003.064.200
21/10/2015 16,35 16,65 +1,22% 16,32 16,84 16,63 16,63 16,65 2.897 11.552.171.800
20/10/2015 17,01 16,45 -3,24% 16,36 17,18 16,56 16,45 16,46 3.991 10.884.438.700
19/10/2015 16,37 17,00 +4,42% 16,12 17,03 16,78 16,92 17,00 3.979 10.634.145.100
16/10/2015 16,57 16,28 -1,75% 16,21 16,78 16,40 16,28 16,30 3.570 13.767.819.100
15/10/2015 17,00 16,57 -1,43% 16,32 17,14 16,59 16,57 16,60 256 11.614.551.900
14/10/2015 16,90 16,81 -0,94% 16,77 17,27 17,02 16,81 16,86 4.555 20.364.377.800
13/10/2015 17,94 16,97 -8,32% 16,92 18,00 17,25 16,97 17,00 2.730 21.871.549.300
9/10/2015 18,00 18,51 +4,75% 17,76 18,51 18,10 18,50 18,51 3.467 20.554.809.300
8/10/2015 17,80 17,67 -1,45% 17,58 18,05 17,75 17,67 17,70 7.413 19.196.394.700
7/10/2015 16,74 17,93 +8,47% 16,74 17,93 17,51 17,93 17,94 7.340 38.912.926.700
6/10/2015 16,04 16,53 +2,29% 15,83 16,61 16,32 16,50 16,54 9.247 12.588.120.700
5/10/2015 16,08 16,16 +1,51% 15,93 16,48 16,19 16,13 16,16 830 11.397.110.900
2/10/2015 14,84 15,92 +6,77% 14,73 15,96 15,53 15,92 15,93 4.083 14.108.119.800
1/10/2015 15,20 14,91 -1,91% 14,71 15,33 15,00 14,91 14,95 7.146 13.803.006.900
30/9/2015 14,89 15,20 +6,07% 14,78 15,20 14,98 15,15 15,20 3.377 18.413.841.000
29/9/2015 14,52 14,33 -1,10% 14,30 14,69 14,49 14,32 14,33 566 12.429.587.800
28/9/2015 15,15 14,49 -4,98% 14,49 15,24 14,66 14,49 14,50 6.211 13.918.964.100
25/9/2015 16,02 15,25 -3,05% 15,25 16,20 15,56 15,25 15,26 9.095 10.950.522.500
24/9/2015 15,50 15,73 +0,19% 15,15 15,94 15,46 15,73 15,76 3.402 13.548.083.600
23/9/2015 16,40 15,70 -3,56% 15,66 16,46 15,94 15,69 15,70 963 15.188.818.500
22/9/2015 16,23 16,28 -0,06% 15,78 16,70 16,05 16,28 16,30 951 13.956.184.700
21/9/2015 16,92 16,29 -3,21% 16,29 17,08 16,59 16,29 16,34 5.249 10.934.821.600
18/9/2015 17,77 16,83 -5,61% 16,61 17,77 17,10 16,82 16,83 3.897 15.913.612.800
17/9/2015 17,99 17,83 -2,19% 17,80 18,30 17,99 17,83 17,86 3.568 17.999.853.900
16/9/2015 17,82 18,23 +2,99% 17,82 18,40 18,10 18,20 18,23 2.459 17.476.992.700
15/9/2015 17,02 17,70 +3,63% 16,70 17,88 17,47 17,65 17,70 2.955 15.060.978.000
14/9/2015 16,29 17,08 +4,15% 16,22 17,15 16,79 17,07 17,08 1.328 14.664.633.300
11/9/2015 16,82 16,40 -2,67% 16,40 16,96 16,56 16,40 16,41 9.687 12.511.036.300
10/9/2015 16,62 16,85 -1,75% 16,15 16,85 16,44 16,80 16,85 4.147 26.041.687.000

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.