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

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

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

Tempo Gráfico: 10 Anos

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

BBAS3 - BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2015 17,40 17,15 +0,29% 17,10 17,74 17,41 17,13 17,15 6.113 11.108.159.900
8/9/2015 17,37 17,10 +0,35% 16,93 17,47 17,17 17,09 17,10 6.892 10.366.145.500
4/9/2015 17,41 17,04 -4,43% 17,04 17,64 17,24 17,04 17,10 2.276 12.340.579.400
3/9/2015 17,57 17,83 +2,47% 17,16 17,83 17,48 17,80 17,83 7.405 17.237.531.000
2/9/2015 17,52 17,40 +0,17% 17,23 17,78 17,45 17,39 17,40 3.663 12.304.451.800
1/9/2015 17,50 17,37 -2,58% 17,30 17,78 17,46 17,37 17,40 321 12.059.086.800
31/8/2015 18,17 17,83 -5,06% 17,60 18,43 17,82 17,82 17,83 864 24.395.400.600
28/8/2015 18,99 18,78 -2,34% 18,52 19,48 18,96 18,75 18,78 8.367 20.053.123.900
27/8/2015 18,91 19,23 +3,55% 18,73 19,69 19,27 19,23 19,30 7.888 20.112.244.400
26/8/2015 17,94 18,57 +4,92% 17,56 18,58 18,12 18,56 18,58 1.942 17.398.296.600
25/8/2015 18,59 17,70 -1,28% 17,68 18,64 18,11 17,70 17,73 2.014 16.856.715.700
24/8/2015 17,40 17,93 -3,39% 17,12 18,49 17,89 17,93 18,00 8.679 21.773.511.500
21/8/2015 18,46 18,56 -0,22% 18,07 18,79 18,49 18,56 18,60 8.947 11.840.662.100
20/8/2015 18,28 18,60 +1,03% 18,00 18,71 18,37 18,60 18,64 8.542 17.088.837.200
19/8/2015 18,86 18,41 -6,17% 18,41 19,06 18,64 18,41 18,45 1.444 19.958.409.300
18/8/2015 18,93 19,62 +3,37% 18,81 20,18 19,61 19,62 19,72 190 22.497.767.700
17/8/2015 19,31 18,98 -1,66% 18,98 19,50 19,22 18,98 19,00 9.655 13.129.737.900
14/8/2015 19,59 19,30 -0,77% 19,30 19,78 19,51 19,30 19,31 5.318 9.946.804.800
13/8/2015 20,06 19,45 -4,38% 19,33 20,20 19,62 19,45 19,49 3.535 19.720.750.400
12/8/2015 21,00 20,34 -4,42% 20,20 21,08 20,62 20,34 20,35 4.219 15.535.796.100
11/8/2015 21,00 21,28 +1,24% 20,55 21,28 20,84 21,28 21,29 2.303 7.807.086.800
10/8/2015 20,75 21,02 +2,64% 20,52 21,23 20,94 21,02 21,04 8.674 5.419.789.900
7/8/2015 21,05 20,48 -2,94% 20,45 21,21 20,69 20,47 20,57 7.981 9.519.552.000
6/8/2015 21,50 21,10 -2,76% 21,02 21,60 21,25 21,10 21,16 5.221 8.854.262.800
5/8/2015 21,60 21,70 +1,17% 21,40 21,88 21,64 21,65 21,70 1.993 7.802.414.100
4/8/2015 22,36 21,45 -3,55% 21,32 22,36 21,63 21,42 21,45 5.984 9.580.285.500
3/8/2015 21,95 22,24 +0,86% 21,83 22,49 22,26 22,23 22,24 4.598 10.873.080.400
31/7/2015 21,79 22,05 +2,32% 21,56 22,09 21,93 21,95 22,05 7.310 15.218.314.800
30/7/2015 21,93 21,55 -1,73% 21,33 22,09 21,59 21,52 21,55 5.881 9.474.647.900
29/7/2015 20,86 21,93 +4,43% 20,83 21,93 21,50 21,85 21,93 8.353 15.488.598.000
28/7/2015 21,52 21,00 -0,14% 20,30 21,59 20,95 21,00 21,01 5.273 15.698.526.900
27/7/2015 20,74 21,03 +3,04% 20,63 21,33 21,06 21,03 21,12 4.535 18.461.825.900
24/7/2015 20,61 20,41 -0,97% 19,70 20,77 20,11 20,41 20,42 4.035 13.802.158.800
23/7/2015 20,84 20,61 -1,58% 20,53 21,18 20,75 20,61 20,70 8.472 13.612.287.700
22/7/2015 21,89 20,94 -4,82% 20,85 21,89 21,15 20,93 20,94 5.652 18.185.983.700
21/7/2015 22,11 22,00 -0,14% 21,63 22,29 21,94 21,91 22,00 5.229 11.542.499.100
20/7/2015 22,57 22,03 -2,52% 22,03 22,68 22,23 22,02 22,04 8.321 13.112.190.800
17/7/2015 23,10 22,60 -2,38% 22,46 23,32 22,68 22,59 22,61 8.762 15.511.347.300
16/7/2015 23,21 23,15 -3,26% 22,92 23,61 23,20 23,15 23,17 8.690 18.753.676.400
15/7/2015 23,87 23,93 0,00% 23,81 24,16 23,94 23,89 23,93 1.823 9.081.633.500
14/7/2015 23,95 23,93 +0,13% 23,56 24,12 23,90 23,92 23,96 6.809 4.955.613.900
13/7/2015 24,00 23,90 +0,59% 23,78 24,14 23,94 23,90 23,92 7.879 6.229.449.100
10/7/2015 23,46 23,76 +2,59% 23,45 24,03 23,73 23,75 23,76 4.065 10.237.113.900
8/7/2015 23,27 23,16 -1,11% 23,01 23,60 23,29 23,14 23,16 2.288 7.498.360.300
7/7/2015 23,70 23,42 -1,80% 23,17 23,74 23,38 23,42 23,45 6.083 13.709.532.800
6/7/2015 23,47 23,85 +0,76% 23,20 24,15 23,73 23,77 23,85 1.539 8.823.353.200
3/7/2015 23,85 23,67 -0,96% 23,51 23,85 23,66 23,66 23,67 5.887 4.674.606.100
2/7/2015 24,21 23,90 -0,29% 23,67 24,26 24,06 23,89 23,90 9.602 26.523.847.500
1/7/2015 24,38 23,97 -1,28% 23,80 24,50 24,12 23,97 24,00 6.112 10.659.631.900
30/6/2015 23,86 24,28 +2,02% 23,67 24,30 24,01 24,20 24,28 1.437 15.283.667.800
29/6/2015 24,03 23,80 -2,86% 23,63 24,34 23,87 23,76 23,80 3.757 11.176.496.000
26/6/2015 23,49 24,50 +3,90% 23,46 24,50 24,23 24,43 24,50 7.783 15.075.272.000
25/6/2015 23,90 23,58 -1,26% 23,30 23,95 23,58 23,58 23,60 7.741 12.972.901.400
24/6/2015 23,56 23,88 +1,96% 23,28 23,95 23,68 23,85 23,88 4.132 12.553.373.000
23/6/2015 23,70 23,42 -0,59% 23,42 24,08 23,67 23,42 23,44 35 11.804.835.200
22/6/2015 23,41 23,56 +1,90% 23,29 23,72 23,53 23,55 23,56 6.723 15.639.367.500
19/6/2015 23,00 23,12 -0,69% 22,72 23,34 23,03 23,05 23,12 522 11.644.730.200
18/6/2015 22,82 23,28 +3,24% 22,66 23,41 23,09 23,28 23,31 3.884 12.073.155.400
17/6/2015 23,20 22,55 -2,84% 22,46 23,29 22,65 22,55 22,56 6.993 12.853.911.500
16/6/2015 22,66 23,21 +3,34% 22,53 23,34 23,17 23,20 23,21 1.741 24.885.002.100
15/6/2015 22,48 22,46 -0,18% 22,05 22,48 22,30 22,38 22,46 9.589 8.486.317.100
12/6/2015 22,69 22,50 -2,47% 22,50 22,98 22,62 22,50 22,55 1.788 7.182.936.000
11/6/2015 23,48 23,07 -0,60% 22,63 23,50 22,94 23,03 23,07 2.437 10.770.000.800
10/6/2015 22,90 23,21 +3,06% 22,79 23,45 23,27 23,21 23,23 902 13.796.420.600
9/6/2015 22,33 22,52 +1,30% 22,30 22,73 22,52 22,51 22,52 4.605 18.374.768.600
8/6/2015 22,51 22,23 -0,45% 22,20 22,76 22,39 22,23 22,28 489 10.046.375.000
5/6/2015 22,70 22,33 -1,19% 22,11 22,70 22,31 22,33 22,34 6.193 13.423.060.200
3/6/2015 23,50 22,60 -3,62% 22,60 23,58 22,91 22,60 22,63 944 17.215.136.100
2/6/2015 23,00 23,45 +2,49% 22,96 23,66 23,38 23,45 23,46 1.324 18.974.349.600
1/6/2015 22,80 22,88 +0,62% 22,55 23,03 22,80 22,83 22,88 1.652 8.472.561.500
29/5/2015 23,50 22,74 -2,82% 22,71 23,50 23,00 22,74 22,76 6.826 14.273.301.900
28/5/2015 23,79 23,40 -2,26% 23,25 23,79 23,44 23,40 23,41 2.910 10.643.887.700
27/5/2015 23,71 23,94 +1,66% 23,25 24,08 23,72 23,91 23,94 9.369 14.428.644.800
26/5/2015 24,13 23,55 -2,69% 23,31 24,24 23,52 23,50 23,55 5.968 12.235.720.300
25/5/2015 23,31 24,20 +3,64% 23,11 24,38 23,99 24,15 24,20 652 9.138.378.100
22/5/2015 23,90 23,35 -5,20% 23,35 23,98 23,65 23,35 23,36 3.274 19.714.412.600
21/5/2015 24,81 24,63 -1,60% 24,28 24,89 24,55 24,62 24,63 2.494 10.606.839.100
20/5/2015 24,94 25,03 -0,95% 24,66 25,63 25,19 25,00 25,03 8.309 18.594.499.000
19/5/2015 26,15 25,27 -2,96% 24,87 26,20 25,26 25,27 25,29 7.323 15.630.551.200
18/5/2015 26,50 26,04 -0,69% 25,76 26,50 26,00 26,00 26,04 5.318 12.006.135.100
15/5/2015 26,06 26,22 +1,00% 25,91 26,50 26,23 26,22 26,29 3.782 10.807.446.600
14/5/2015 26,69 25,96 -3,85% 25,72 26,70 26,07 25,95 25,96 6.112 25.777.285.600
13/5/2015 27,37 27,00 -1,85% 26,85 27,64 27,03 27,00 27,05 3.239 19.004.305.100
12/5/2015 27,83 27,51 -1,96% 27,51 28,15 27,86 27,51 27,60 8.240 22.490.046.800
11/5/2015 28,04 28,06 +0,21% 27,36 28,23 27,78 27,95 28,06 6.838 11.444.392.500
8/5/2015 28,01 28,00 +0,50% 27,56 28,40 27,90 27,84 28,00 6.475 13.903.866.500
7/5/2015 26,83 27,86 +2,77% 26,76 27,89 27,54 27,81 27,86 3.185 13.343.940.900
6/5/2015 27,11 27,11 -0,22% 26,74 27,24 26,99 27,10 27,11 4.485 11.993.010.400
5/5/2015 26,38 27,17 +2,76% 26,18 27,24 26,94 27,10 27,17 5.270 12.972.525.900
4/5/2015 26,81 26,44 -0,68% 26,41 26,96 26,65 26,44 26,57 4.686 12.026.457.800
30/4/2015 25,85 26,62 +2,38% 25,61 26,62 26,24 26,50 26,62 6.970 18.184.864.400
29/4/2015 26,30 26,00 -1,89% 25,85 26,35 26,01 26,00 26,06 2.166 13.257.942.200
28/4/2015 26,59 26,50 +0,38% 25,78 26,66 26,28 26,50 26,51 2.194 12.601.988.400
27/4/2015 27,00 26,40 -2,91% 26,30 27,28 26,61 26,40 26,45 4.792 21.188.749.300
24/4/2015 26,50 27,19 +3,42% 26,44 27,42 27,02 27,15 27,19 2.387 23.215.210.400
23/4/2015 25,05 26,29 +3,42% 25,03 26,45 26,01 26,28 26,29 951 17.735.022.800
22/4/2015 24,50 25,42 +4,05% 24,43 25,58 25,20 25,40 25,42 9.955 15.413.935.700
20/4/2015 24,71 24,43 -0,49% 24,15 24,75 24,47 24,38 24,43 1.105 9.845.940.100
17/4/2015 25,39 24,55 -4,81% 24,25 25,56 24,89 24,54 24,56 2.760 28.009.845.000
16/4/2015 24,80 25,79 +3,04% 24,76 25,84 25,45 25,77 25,79 1.041 22.698.947.100
15/4/2015 24,20 25,03 +3,99% 24,11 25,28 24,72 25,03 25,04 9.360 18.906.469.600
14/4/2015 24,41 24,07 -0,74% 23,88 24,59 24,10 24,03 24,07 2.110 11.593.271.300
13/4/2015 24,39 24,25 -0,21% 24,13 24,66 24,38 24,25 24,30 3.888 12.816.158.700
10/4/2015 23,40 24,30 +3,58% 23,39 24,40 24,01 24,30 24,32 5.860 15.076.186.000
9/4/2015 23,90 23,46 -3,66% 23,32 24,12 23,62 23,46 23,48 1.559 20.814.391.400
8/4/2015 25,15 24,35 -1,34% 24,32 25,28 24,85 24,35 24,41 9.332 18.356.421.300
7/4/2015 25,45 24,68 -3,14% 24,68 25,76 25,15 24,68 24,69 6.840 16.382.242.900
6/4/2015 24,69 25,48 +3,58% 24,59 25,48 25,18 25,45 25,48 7.971 22.352.195.900
2/4/2015 23,95 24,60 +3,49% 23,55 24,78 24,38 24,60 24,61 2.320 21.513.852.200
1/4/2015 23,33 23,77 +3,75% 23,17 23,89 23,68 23,77 23,79 5.309 24.461.953.100
31/3/2015 22,50 22,91 +0,39% 22,45 23,80 23,11 22,91 22,95 4.829 22.047.551.100
30/3/2015 22,35 22,82 +2,98% 22,13 22,99 22,64 22,82 22,83 2.313 10.312.543.400
27/3/2015 22,22 22,16 +0,32% 21,61 22,22 22,02 22,12 22,19 4.001 17.799.092.400
26/3/2015 22,95 22,09 -3,91% 22,03 23,02 22,30 22,09 22,10 5.504 13.261.535.600
25/3/2015 23,62 22,99 -2,29% 22,95 23,82 23,28 22,98 23,00 6.791 14.294.600.100
24/3/2015 23,80 23,53 -1,79% 23,29 23,95 23,57 23,45 23,53 2.479 9.322.025.000
23/3/2015 23,67 23,96 +0,08% 23,43 23,97 23,71 23,90 23,96 2.779 10.891.112.500
20/3/2015 23,34 23,94 +4,22% 23,25 23,97 23,69 23,90 23,94 9.998 20.215.154.700
19/3/2015 23,92 22,97 -4,45% 22,93 23,96 23,20 22,97 22,99 5.571 12.802.726.800
18/3/2015 22,34 24,04 +7,08% 22,18 24,23 23,57 24,00 24,04 1.045 28.992.056.200
17/3/2015 21,37 22,45 +5,05% 21,32 22,47 22,00 22,45 22,46 9.354 12.840.637.500
16/3/2015 21,60 21,37 0,00% 20,91 21,70 21,23 21,34 21,37 4.526 9.665.553.900
13/3/2015 21,31 21,37 -2,42% 20,90 21,59 21,16 21,35 21,37 8.925 16.370.727.500
12/3/2015 22,00 21,90 +1,34% 21,73 22,15 21,91 21,89 21,90 2.401 9.388.268.200
11/3/2015 21,41 21,61 +1,60% 21,25 21,85 21,58 21,61 21,62 2.756 10.553.876.900
10/3/2015 21,00 21,27 +0,61% 20,88 21,75 21,31 21,25 21,28 7.151 13.440.319.100
9/3/2015 21,95 21,14 -3,91% 21,08 21,97 21,33 21,12 21,14 6.144 12.350.650.200
6/3/2015 22,55 22,00 -2,40% 22,00 22,57 22,10 22,00 22,04 1.655 9.892.262.000
5/3/2015 22,61 22,54 +0,45% 22,13 22,70 22,42 22,54 22,55 9.510 8.077.888.400
4/3/2015 23,25 22,44 -5,04% 22,44 23,28 22,75 22,44 22,48 9.100 15.730.715.400
3/3/2015 23,70 23,63 -0,17% 23,35 23,80 23,51 23,56 23,63 3.385 9.101.749.800
2/3/2015 23,49 23,67 -0,21% 23,30 23,89 23,55 23,67 23,68 3.276 9.720.965.700
27/2/2015 23,00 23,72 +3,09% 22,91 24,20 23,72 23,72 23,73 9.229 16.529.520.100
26/2/2015 23,25 23,01 -0,60% 22,80 23,41 23,00 23,01 23,03 6.514 11.201.311.600
25/2/2015 23,18 23,15 -2,11% 22,82 23,27 23,01 23,15 23,16 2.197 15.977.855.100
24/2/2015 23,94 23,65 -0,96% 23,50 24,30 23,79 23,64 23,65 4.766 14.314.502.700
23/2/2015 23,70 23,88 -0,38% 23,45 23,96 23,76 23,84 23,88 9.572 8.987.999.000
20/2/2015 24,48 23,97 -1,56% 23,75 24,48 23,96 23,97 24,00 7.640 6.408.801.600
19/2/2015 24,03 24,35 +1,67% 23,63 24,38 24,13 24,23 24,35 314 10.597.236.000
18/2/2015 24,69 23,95 -2,64% 23,88 25,09 24,38 23,95 23,99 7.301 23.582.951.600
13/2/2015 23,22 24,60 +6,45% 23,16 24,60 24,07 24,55 24,60 6.299 18.955.220.900
12/2/2015 22,31 23,11 +5,28% 22,15 23,11 22,80 23,10 23,11 6.039 14.917.753.100
11/2/2015 22,00 21,95 +1,11% 21,70 22,40 21,98 21,95 21,99 6.545 18.634.949.000
10/2/2015 22,50 21,71 -3,34% 21,71 23,06 22,15 21,71 21,75 6.919 13.777.981.900
9/2/2015 21,70 22,46 +2,56% 21,55 22,46 22,11 22,46 22,48 3.380 9.208.286.500
6/2/2015 22,50 21,90 -3,91% 21,73 22,50 21,98 21,89 21,90 8.079 12.459.832.500
5/2/2015 22,09 22,79 +2,20% 22,08 23,39 22,82 22,76 22,79 6.976 13.322.127.200
4/2/2015 20,98 22,30 +6,95% 20,98 22,43 21,88 22,30 22,31 3.312 20.126.578.200
3/2/2015 20,48 20,85 +3,22% 20,27 21,11 20,68 20,85 20,98 94 17.255.599.700
2/2/2015 20,79 20,20 -2,23% 19,90 21,01 20,18 20,18 20,21 7.038 17.729.683.000
30/1/2015 21,30 20,66 -4,13% 20,60 21,33 20,82 20,66 20,67 3.264 13.525.985.500
29/1/2015 22,25 21,55 -2,09% 21,44 22,26 21,69 21,55 21,58 1.117 11.579.220.100
28/1/2015 22,64 22,01 -4,30% 22,01 22,90 22,26 22,01 22,06 7.884 12.911.829.500
27/1/2015 22,37 23,00 +2,09% 21,93 23,06 22,45 22,96 23,00 5.841 13.364.952.100
26/1/2015 22,57 22,53 -1,14% 22,25 22,77 22,50 22,53 22,54 1.186 9.038.090.600
23/1/2015 22,83 22,79 -0,26% 22,56 23,12 22,77 22,62 22,79 1.261 8.706.985.000
22/1/2015 22,75 22,85 +0,84% 22,72 23,25 22,92 22,84 22,85 4.993 21.356.962.400

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.