O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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

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

Tempo Gráfico: Todos

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

BBAS3 - BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 27,68 27,43 -0,80% 27,30 27,78 27,41 27,42 27,44 29.649 47.530.848.200
16/4/2025 27,78 27,65 -0,43% 27,38 27,89 27,59 27,64 27,65 44.782 60.056.163.200
15/4/2025 28,03 27,77 -1,07% 27,70 28,12 27,88 27,76 27,77 31.310 71.010.654.900
14/4/2025 27,97 28,07 +0,97% 27,87 28,21 28,02 28,07 28,08 20.143 37.525.957.500
11/4/2025 27,73 27,80 +0,87% 27,42 27,90 27,72 27,78 27,82 22.722 41.020.238.800
10/4/2025 27,71 27,56 -0,68% 27,14 27,72 27,43 27,50 27,56 28.493 51.072.710.800
9/4/2025 27,50 27,75 +0,43% 27,09 28,10 27,56 27,75 27,76 58.887 79.372.071.400
8/4/2025 28,03 27,63 -0,18% 27,40 28,21 27,71 27,61 27,63 36.307 60.642.284.300
7/4/2025 27,88 27,68 -1,07% 27,36 28,27 27,69 27,68 27,69 40.843 61.881.913.700
4/4/2025 28,20 27,98 -1,86% 27,78 28,33 27,96 27,97 27,99 27.910 43.660.573.800
3/4/2025 28,26 28,51 +0,56% 28,22 28,69 28,47 28,48 28,51 26.908 42.208.513.300
2/4/2025 28,40 28,35 +0,07% 28,12 28,55 28,27 28,33 28,35 21.576 25.698.501.900
1/4/2025 28,17 28,33 +0,50% 28,01 28,58 28,34 28,32 28,35 29.436 40.299.971.500
31/3/2025 28,50 28,19 -1,57% 27,95 28,51 28,13 28,19 28,20 27.995 49.711.370.100
28/3/2025 28,69 28,64 -0,17% 28,53 28,98 28,70 28,64 28,67 21.290 35.679.485.400
27/3/2025 28,82 28,69 -0,42% 28,48 28,85 28,66 28,66 28,69 29.577 41.278.265.800
26/3/2025 28,50 28,81 +1,19% 28,37 28,87 28,73 28,80 28,82 32.480 34.278.665.200
25/3/2025 28,36 28,47 +0,39% 28,35 28,75 28,55 28,46 28,49 33.332 43.672.322.100
24/3/2025 28,44 28,36 -0,04% 28,09 28,44 28,25 28,30 28,37 28.341 38.130.630.500
21/3/2025 28,35 28,37 +0,42% 28,07 28,48 28,30 28,31 28,38 31.000 189.554.000.700
20/3/2025 28,36 28,25 -0,49% 28,11 28,48 28,25 28,23 28,25 43.182 39.591.864.000
19/3/2025 28,51 28,39 -0,39% 28,39 28,74 28,48 28,39 28,40 43.114 54.018.676.900
18/3/2025 28,46 28,50 +0,14% 28,36 28,65 28,50 28,48 28,50 40.040 47.910.941.500
17/3/2025 27,87 28,46 +2,08% 27,84 28,56 28,33 28,45 28,46 27.570 56.231.593.200
14/3/2025 27,53 27,88 +1,42% 27,53 28,09 27,89 27,88 27,90 31.640 63.779.543.200
13/3/2025 27,05 27,49 +1,63% 26,74 27,62 27,31 27,49 27,51 29.345 50.108.921.000
12/3/2025 27,10 27,05 -2,42% 26,95 27,20 27,04 27,04 27,05 28.146 40.790.317.200
11/3/2025 28,00 27,72 -0,89% 27,51 28,07 27,69 27,71 27,72 39.678 55.652.456.300
10/3/2025 27,96 27,97 -0,32% 27,64 28,00 27,83 27,91 27,97 31.191 40.243.154.800
7/3/2025 27,63 28,06 +1,19% 27,50 28,25 27,99 28,06 28,08 38.233 47.115.540.100
6/3/2025 27,92 27,73 -0,14% 27,48 27,95 27,68 27,73 27,74 46.468 49.335.383.600
5/3/2025 27,31 27,77 +1,68% 27,25 27,94 27,69 27,77 27,80 38.429 50.084.927.800
28/2/2025 27,95 27,31 -2,32% 27,20 28,02 27,44 27,30 27,31 53.726 77.566.292.600
27/2/2025 28,03 27,96 -0,39% 27,87 28,27 27,98 27,95 27,98 44.468 87.014.261.500
26/2/2025 28,48 28,07 -0,57% 27,93 28,50 28,08 28,06 28,08 42.604 63.130.661.300
25/2/2025 27,82 28,23 +1,51% 27,82 28,33 28,19 28,23 28,24 37.147 47.633.521.900
24/2/2025 28,00 27,81 -0,61% 27,63 28,22 27,88 27,80 27,81 39.112 78.116.080.900
21/2/2025 28,00 27,98 -0,07% 27,64 28,05 27,88 27,97 27,99 36.857 56.213.001.400
20/2/2025 28,10 28,00 -2,98% 27,79 28,31 28,04 27,99 28,00 78.404 249.535.448.500
19/2/2025 29,28 28,86 -2,00% 28,66 29,29 28,87 28,85 28,87 45.122 65.888.253.400
18/2/2025 29,02 29,45 +0,99% 29,00 29,63 29,41 29,45 29,46 44.311 80.426.503.400
17/2/2025 28,74 29,16 +1,43% 28,71 29,50 29,21 29,15 29,22 56.580 61.770.626.800
14/2/2025 27,56 28,75 +4,74% 27,56 28,98 28,38 28,75 28,77 74.536 100.171.891.500
13/2/2025 27,59 27,45 -0,54% 27,28 27,59 27,37 27,42 27,45 26.475 52.023.242.200
12/2/2025 27,65 27,60 -1,64% 27,50 27,98 27,61 27,57 27,61 39.535 49.878.010.300
11/2/2025 27,86 28,06 +0,86% 27,86 28,22 28,01 28,05 28,06 36.269 51.787.783.800
10/2/2025 27,88 27,82 +0,14% 27,80 28,10 27,88 27,82 27,84 30.138 30.512.912.900
7/2/2025 28,15 27,78 -1,31% 27,67 28,28 27,93 27,77 27,78 30.938 42.658.304.200
6/2/2025 27,83 28,15 +1,15% 27,58 28,19 27,96 28,12 28,15 33.076 39.033.970.200
5/2/2025 27,82 27,83 +0,22% 27,59 28,12 27,87 27,83 27,87 29.177 38.087.343.000
4/2/2025 27,58 27,77 +0,58% 27,47 28,08 27,84 27,77 27,82 39.451 44.975.085.700
3/2/2025 27,60 27,61 -0,25% 27,36 27,72 27,60 27,61 27,66 38.035 36.693.515.300
31/1/2025 27,74 27,68 +0,14% 27,66 28,00 27,77 27,68 27,70 45.090 54.646.980.500
30/1/2025 27,37 27,64 +0,73% 27,28 27,94 27,70 27,64 27,66 43.933 61.804.935.400
29/1/2025 27,60 27,44 -0,33% 27,35 27,75 27,47 27,39 27,44 31.458 31.850.946.600
28/1/2025 27,69 27,53 -0,65% 27,32 27,70 27,49 27,52 27,53 31.785 35.788.792.600
27/1/2025 26,57 27,71 +4,09% 26,55 27,71 27,38 27,70 27,72 37.550 59.486.253.800
24/1/2025 26,71 26,62 -0,37% 26,51 26,85 26,65 26,62 26,68 25.349 24.204.037.500
23/1/2025 26,24 26,72 +2,26% 26,24 27,07 26,79 26,71 26,72 57.276 80.577.391.700
22/1/2025 25,58 26,13 +1,83% 25,57 26,28 26,02 26,13 26,14 55.383 50.063.426.300
21/1/2025 25,45 25,66 +0,90% 25,45 25,75 25,63 25,65 25,66 24.494 27.362.515.800
20/1/2025 25,35 25,43 +0,32% 25,26 25,60 25,44 25,42 25,44 21.395 26.719.850.100
17/1/2025 25,44 25,35 -0,12% 25,19 25,49 25,32 25,32 25,35 19.778 33.606.065.200
16/1/2025 25,28 25,38 +0,44% 25,11 25,46 25,35 25,37 25,38 39.466 34.453.802.400
15/1/2025 24,91 25,27 +2,52% 24,75 25,37 25,07 25,26 25,29 38.170 49.214.605.200
14/1/2025 24,25 24,65 +1,82% 24,17 24,67 24,47 24,64 24,65 25.067 44.182.914.400
13/1/2025 24,21 24,21 0,00% 24,16 24,43 24,27 24,20 24,22 24.659 24.133.433.500
10/1/2025 24,25 24,21 -0,25% 24,13 24,44 24,28 24,20 24,21 29.136 41.688.656.100
9/1/2025 24,16 24,27 +0,46% 23,99 24,27 24,15 24,26 24,27 21.040 20.013.887.000
8/1/2025 24,23 24,16 -0,37% 23,95 24,27 24,12 24,15 24,16 31.571 39.605.935.200
7/1/2025 24,14 24,25 +1,21% 24,02 24,38 24,24 24,25 24,27 30.698 38.118.337.700
6/1/2025 23,98 23,96 +0,93% 23,81 24,05 23,94 23,96 23,98 27.085 29.002.386.800
3/1/2025 23,92 23,74 -0,75% 23,68 24,06 23,78 23,73 23,74 36.969 32.743.864.200
2/1/2025 24,17 23,92 -1,03% 23,84 24,28 23,94 23,92 23,93 40.818 34.698.822.200
30/12/2024 24,10 24,17 +0,25% 24,09 24,33 24,14 24,16 24,17 23.736 65.546.121.300
27/12/2024 24,34 24,11 -0,37% 24,11 24,37 24,21 24,11 24,15 24.130 25.326.020.200
26/12/2024 23,95 24,20 +1,17% 23,93 24,40 24,22 24,19 24,20 26.178 36.848.383.900
23/12/2024 24,07 23,92 -0,66% 23,88 24,13 23,97 23,91 23,95 31.457 30.461.556.100
20/12/2024 23,92 24,08 +0,80% 23,87 24,14 24,00 24,07 24,09 28.301 118.035.825.900
19/12/2024 23,81 23,89 +0,63% 23,75 24,05 23,90 23,87 23,89 34.160 38.972.818.200
18/12/2024 24,40 23,74 -2,78% 23,73 24,40 23,97 23,74 23,76 62.374 70.566.978.500
17/12/2024 24,25 24,42 +1,08% 24,01 24,49 24,33 24,41 24,42 69.398 67.404.522.900
16/12/2024 24,52 24,16 -1,43% 24,13 24,60 24,30 24,16 24,17 37.994 39.044.624.000
13/12/2024 24,85 24,51 -1,37% 24,50 24,99 24,63 24,51 24,53 40.289 42.392.208.800
12/12/2024 25,05 24,85 -2,01% 24,59 25,09 24,79 24,81 24,85 40.944 49.164.077.300
11/12/2024 24,90 25,36 +2,13% 24,67 25,65 25,21 25,35 25,36 43.429 73.358.430.800
10/12/2024 24,78 24,83 +0,65% 24,52 24,92 24,77 24,83 24,84 34.429 37.817.212.600
9/12/2024 24,84 24,67 -0,24% 24,42 24,89 24,62 24,65 24,67 37.978 43.767.137.000
6/12/2024 25,25 24,73 -2,94% 24,50 25,35 24,73 24,72 24,74 58.631 83.227.306.000
5/12/2024 25,39 25,48 +1,23% 25,27 25,60 25,45 25,48 25,49 26.707 46.419.090.700
4/12/2024 24,89 25,17 +1,21% 24,80 25,33 25,17 25,16 25,18 35.729 48.777.387.400
3/12/2024 24,71 24,87 +1,22% 24,65 24,90 24,81 24,86 24,88 38.549 55.043.172.200
2/12/2024 24,80 24,57 -0,81% 24,46 24,92 24,62 24,56 24,58 45.179 52.903.412.600
29/11/2024 24,52 24,77 +1,18% 24,32 24,84 24,57 24,77 24,79 44.041 55.462.112.000
28/11/2024 25,19 24,48 -2,93% 24,41 25,21 24,71 24,48 24,49 55.138 66.694.509.600
27/11/2024 25,71 25,22 -1,75% 25,11 25,78 25,34 25,21 25,23 35.872 52.925.899.800
26/11/2024 25,36 25,67 -0,31% 25,21 25,78 25,52 25,65 25,67 42.827 56.271.634.100
25/11/2024 25,79 25,75 +0,59% 25,60 25,84 25,72 25,74 25,75 40.459 94.089.815.500
22/11/2024 25,46 25,60 +1,35% 25,22 25,60 25,41 25,58 25,60 32.753 34.813.539.800
21/11/2024 25,80 25,26 -2,28% 25,23 25,85 25,45 25,25 25,26 62.019 80.414.337.800
19/11/2024 25,77 25,85 +0,54% 25,64 25,95 25,80 25,85 25,87 40.325 75.710.586.800
18/11/2024 25,38 25,71 +1,34% 25,34 25,81 25,63 25,70 25,71 52.196 59.955.243.400
14/11/2024 25,78 25,37 -2,24% 24,79 25,79 25,23 25,36 25,37 1.477 203.878.387.100
13/11/2024 25,99 25,95 0,00% 25,88 26,07 25,96 25,94 25,95 42.186 70.610.834.000
12/11/2024 26,01 25,95 -0,23% 25,80 26,09 25,90 25,93 25,95 39.950 39.871.787.400
11/11/2024 26,10 26,01 +0,08% 25,95 26,10 26,01 26,00 26,02 27.935 27.360.212.000
8/11/2024 26,10 25,99 -0,76% 25,90 26,13 25,99 25,99 26,00 43.743 41.250.376.600
7/11/2024 26,30 26,19 -0,42% 26,13 26,64 26,31 26,19 26,23 30.693 30.699.638.800
6/11/2024 26,10 26,30 +0,19% 25,94 26,37 26,22 26,29 26,31 23.743 32.642.252.300
5/11/2024 26,27 26,25 +0,04% 26,06 26,29 26,19 26,24 26,26 26.852 36.800.160.600
4/11/2024 26,27 26,24 +0,57% 26,15 26,42 26,26 26,23 26,24 26.772 31.963.334.800
1/11/2024 26,35 26,09 -0,91% 26,01 26,40 26,13 26,07 26,09 37.772 39.767.798.600
31/10/2024 26,33 26,33 -0,15% 26,23 26,46 26,32 26,31 26,34 19.435 29.384.594.200
30/10/2024 26,18 26,37 +0,76% 26,09 26,39 26,32 26,36 26,37 27.792 37.844.899.900
29/10/2024 26,37 26,17 -0,57% 26,15 26,45 26,26 26,17 26,19 19.328 35.284.882.800
28/10/2024 26,50 26,32 -0,19% 26,19 26,55 26,31 26,30 26,32 23.688 47.874.983.700
25/10/2024 26,36 26,37 +0,04% 26,25 26,50 26,33 26,36 26,37 21.855 20.563.134.300
24/10/2024 26,41 26,36 +0,11% 26,25 26,46 26,38 26,36 26,39 18.930 23.024.537.300
23/10/2024 26,30 26,33 +0,11% 26,16 26,44 26,26 26,33 26,34 32.734 31.848.684.700
22/10/2024 26,55 26,30 -1,20% 26,27 26,60 26,35 26,30 26,31 42.283 72.186.483.600
21/10/2024 26,69 26,62 -0,26% 26,54 26,96 26,74 26,60 26,62 32.467 67.195.829.700
18/10/2024 26,77 26,69 -0,11% 26,63 26,97 26,70 26,68 26,71 32.096 42.556.064.600
17/10/2024 26,68 26,72 -0,15% 26,50 26,83 26,69 26,71 26,72 25.651 33.163.443.500
16/10/2024 26,50 26,76 +1,10% 26,36 26,95 26,73 26,75 26,76 38.406 69.599.930.700
15/10/2024 26,67 26,47 -0,19% 26,42 26,74 26,49 26,47 26,48 30.800 38.195.768.400
14/10/2024 26,41 26,52 +0,72% 26,28 26,58 26,46 26,51 26,53 25.214 31.631.046.100
11/10/2024 26,28 26,33 +0,50% 26,17 26,46 26,31 26,33 26,35 25.954 32.041.575.800
10/10/2024 26,64 26,20 -0,87% 26,19 26,64 26,29 26,20 26,21 40.672 53.874.476.500
9/10/2024 26,80 26,43 -2,04% 26,35 26,91 26,53 26,43 26,44 46.510 51.865.359.800
8/10/2024 26,90 26,98 -0,04% 26,78 26,99 26,89 26,95 26,98 28.915 31.549.179.100
7/10/2024 27,05 26,99 +0,48% 26,83 27,12 26,96 26,97 26,99 23.575 25.827.815.100
4/10/2024 27,00 26,86 -0,15% 26,77 27,04 26,86 26,86 26,87 23.238 32.002.898.800
3/10/2024 27,11 26,90 -0,92% 26,75 27,12 26,87 26,88 26,90 46.568 51.335.708.100
2/10/2024 27,30 27,15 +0,26% 27,15 27,52 27,28 27,15 27,23 36.483 34.545.600.200
1/10/2024 27,10 27,08 -0,37% 26,88 27,25 27,08 27,08 27,10 38.138 52.142.809.700
30/9/2024 27,31 27,18 -1,09% 27,18 27,48 27,27 27,18 27,25 21.402 40.361.662.800
26/9/2024 27,45 27,48 +0,66% 27,28 27,66 27,47 27,48 27,51 31.820 36.047.263.800
25/9/2024 27,50 27,30 -0,29% 27,21 27,56 27,34 27,29 27,30 22.916 37.879.257.700
24/9/2024 27,70 27,38 -0,07% 27,37 27,92 27,58 27,38 27,41 29.007 42.027.632.700
23/9/2024 27,50 27,40 -0,36% 27,27 27,55 27,41 27,38 27,40 28.709 33.864.722.600
20/9/2024 27,90 27,50 -1,47% 27,46 27,95 27,57 27,50 27,51 42.631 67.487.046.700
19/9/2024 28,36 27,91 -1,20% 27,91 28,44 28,06 27,91 27,95 24.247 41.987.812.800
18/9/2024 28,27 28,25 -0,49% 28,14 28,54 28,30 28,25 28,27 21.796 24.376.343.600
17/9/2024 28,57 28,39 -0,63% 28,25 28,61 28,37 28,38 28,40 21.942 22.642.508.300
16/9/2024 28,50 28,57 +0,53% 28,39 28,70 28,58 28,57 28,60 21.357 25.580.900.900
13/9/2024 28,30 28,42 +0,67% 28,25 28,63 28,42 28,41 28,42 26.490 26.271.485.600
12/9/2024 28,40 28,23 -1,67% 28,02 28,45 28,19 28,22 28,24 25.707 27.973.456.800
11/9/2024 28,90 28,71 +0,03% 28,67 28,98 28,77 28,71 28,74 28.004 28.772.535.700
10/9/2024 29,08 28,70 -1,48% 28,53 29,14 28,71 28,70 28,73 31.567 50.882.446.900
9/9/2024 28,86 29,13 +1,25% 28,71 29,13 28,99 29,12 29,13 20.698 41.833.864.400
6/9/2024 29,24 28,77 -1,64% 28,76 29,29 28,91 28,77 28,79 22.027 27.913.484.800
5/9/2024 29,06 29,25 +0,90% 28,90 29,27 29,12 29,24 29,25 20.960 24.565.492.300
4/9/2024 28,75 28,99 +1,08% 28,72 29,19 29,02 28,99 29,00 32.573 45.029.633.200
3/9/2024 28,44 28,68 +0,91% 28,38 28,77 28,63 28,68 28,69 33.626 41.336.265.500
2/9/2024 28,38 28,42 +1,07% 28,15 28,54 28,34 28,42 28,43 29.686 33.784.493.300
30/8/2024 28,20 28,12 -0,64% 27,98 28,27 28,12 28,12 28,13 33.803 89.466.374.500
29/8/2024 28,10 28,30 +0,43% 28,02 28,56 28,30 28,30 28,31 30.089 38.809.366.600
28/8/2024 28,00 28,18 +0,61% 27,89 28,20 28,08 28,18 28,19 24.474 26.447.598.800
27/8/2024 28,38 28,01 -1,13% 28,01 28,38 28,09 28,00 28,08 21.553 23.306.726.200
26/8/2024 28,22 28,33 +0,39% 28,10 28,45 28,33 28,33 28,36 18.791 26.511.897.600
23/8/2024 28,15 28,22 +0,75% 28,14 28,49 28,32 28,21 28,24 22.160 34.148.795.000
22/8/2024 28,61 28,01 -3,84% 27,87 28,61 28,11 28,01 28,02 34.116 45.041.528.400
21/8/2024 29,31 29,13 -0,44% 29,07 29,34 29,17 29,12 29,13 31.735 63.963.319.400
20/8/2024 29,17 29,26 +0,45% 29,05 29,30 29,21 29,25 29,26 38.549 47.195.786.100
19/8/2024 28,40 29,13 +2,68% 28,31 29,17 28,96 29,12 29,13 44.803 57.882.023.900
16/8/2024 28,30 28,37 +0,78% 28,25 28,58 28,40 28,37 28,38 5.260 53.062.648.000
15/8/2024 27,99 28,15 +0,79% 27,93 28,44 28,20 28,14 28,15 3.031 32.807.063.600
14/8/2024 27,47 27,93 +1,67% 27,40 28,15 27,91 27,93 27,95 5.058 54.112.727.800
13/8/2024 27,20 27,47 +1,29% 27,13 27,53 27,41 27,47 27,48 7.516 35.544.657.800
12/8/2024 26,62 27,12 +2,15% 26,55 27,12 26,94 27,11 27,12 323 41.956.439.800
9/8/2024 26,30 26,55 +1,37% 26,25 26,63 26,50 26,54 26,55 4.906 34.456.803.400
8/8/2024 26,16 26,19 -0,42% 25,39 26,37 26,04 26,19 26,20 8.635 88.147.695.200
7/8/2024 26,85 26,30 -1,31% 26,19 26,95 26,40 26,30 26,31 9.264 49.988.247.900
6/8/2024 26,40 26,65 +1,72% 26,34 26,81 26,61 26,65 26,66 4.699 39.469.060.600
5/8/2024 26,00 26,20 +0,15% 25,60 26,33 26,15 26,19 26,21 6.414 52.968.947.900
2/8/2024 26,50 26,16 -0,80% 26,06 26,59 26,23 26,16 26,20 205 53.509.761.900
1/8/2024 26,65 26,37 -0,68% 26,22 26,72 26,41 26,36 26,38 1.635 60.309.866.800
31/7/2024 27,00 26,55 -1,48% 26,51 27,05 26,64 26,54 26,58 3.905 47.612.719.200
30/7/2024 27,16 26,95 -0,77% 26,86 27,19 26,96 26,94 26,95 5.306 27.468.917.000
29/7/2024 27,21 27,16 +0,15% 26,94 27,21 27,03 27,15 27,16 2.818 49.603.904.900
26/7/2024 26,89 27,12 +0,86% 26,72 27,16 26,98 27,11 27,13 1.663 28.452.475.500
25/7/2024 26,84 26,89 +0,07% 26,72 27,05 26,90 26,88 26,89 1.413 32.005.078.700
24/7/2024 27,05 26,87 -0,41% 26,81 27,08 26,89 26,86 26,89 261 26.162.249.200
23/7/2024 27,15 26,98 -0,59% 26,93 27,22 27,07 26,98 26,99 7.854 29.722.152.200
22/7/2024 27,17 27,14 +0,11% 27,02 27,31 27,19 27,13 27,14 3.270 31.456.851.300
19/7/2024 27,19 27,11 -0,29% 26,99 27,43 27,15 27,17 27,07 7.588 38.407.288.000
18/7/2024 27,34 27,19 -0,44% 27,14 27,63 27,28 27,19 27,20 3.871 29.522.538.700
17/7/2024 27,15 27,31 +1,00% 26,97 27,39 27,21 27,30 27,32 8.517 26.165.092.800
16/7/2024 26,99 27,04 +0,33% 26,91 27,14 27,02 27,04 27,05 5.085 30.095.946.300
15/7/2024 26,85 26,95 +0,45% 26,69 26,99 26,89 26,95 26,91 3.045 31.021.240.100
12/7/2024 26,57 26,83 +1,32% 26,40 26,83 26,68 26,80 26,83 7.815 40.664.968.100
11/7/2024 26,63 26,48 -0,49% 26,32 26,84 26,47 26,47 26,48 3.758 50.087.244.300
10/7/2024 26,32 26,61 +1,56% 26,24 26,62 26,46 26,60 26,61 8.053 53.405.277.900
9/7/2024 26,28 26,20 -0,34% 25,99 26,28 26,13 26,18 26,20 8.948 47.133.399.800
8/7/2024 26,69 26,29 -1,65% 26,19 26,69 26,32 26,29 26,30 9.131 52.024.042.400
5/7/2024 26,85 26,73 -0,45% 26,53 26,87 26,66 26,72 26,73 6.117 31.917.880.700
4/7/2024 26,90 26,85 +0,52% 26,61 26,97 26,80 26,80 26,85 8.739 28.221.886.700
3/7/2024 26,55 26,71 +0,98% 26,48 26,88 26,68 26,70 26,71 1.050 38.532.146.500
2/7/2024 26,42 26,45 +0,34% 26,38 26,56 26,45 26,45 26,46 5.564 42.616.211.300
1/7/2024 26,74 26,36 -1,31% 26,32 26,80 26,50 26,35 26,37 3.319 54.246.025.600
28/6/2024 26,70 26,71 +0,04% 26,46 26,74 26,59 26,70 26,71 1.085 41.407.560.300
27/6/2024 26,79 26,70 -0,04% 26,41 26,82 26,57 26,61 26,70 3.422 45.930.671.100
26/6/2024 26,90 26,71 -0,67% 26,47 26,90 26,61 26,70 26,71 5.344 40.167.472.600
25/6/2024 26,81 26,89 +0,30% 26,65 26,95 26,82 26,86 26,89 2.340 28.819.915.900
24/6/2024 26,61 26,81 +0,75% 26,50 27,04 26,83 26,81 26,82 7.346 35.580.673.800
21/6/2024 26,40 26,61 +0,83% 26,28 26,62 26,53 26,60 26,62 2.914 91.451.293.500
20/6/2024 26,38 26,39 +0,46% 26,27 26,63 26,42 26,38 26,39 3.579 43.515.310.800
19/6/2024 26,09 26,27 +0,73% 26,03 26,34 26,20 26,27 26,28 5.195 31.652.868.200
18/6/2024 26,38 26,08 -1,40% 26,06 26,45 26,20 26,07 26,09 3.984 59.058.896.900
17/6/2024 26,45 26,45 0,00% 26,22 26,48 26,38 26,44 26,45 456 27.347.269.000
14/6/2024 26,55 26,45 -1,01% 26,31 26,66 26,44 26,44 26,45 6.597 29.479.083.800
13/6/2024 26,62 26,72 +0,68% 26,51 26,80 26,70 26,71 26,73 7.804 36.233.817.200
12/6/2024 27,30 26,54 -3,53% 26,46 27,30 26,64 26,70 26,55 1.422 51.002.844.000
11/6/2024 27,36 27,51 +1,10% 27,25 27,60 27,47 27,51 27,52 8.455 30.322.783.300
10/6/2024 27,25 27,21 +0,11% 27,10 27,35 27,21 27,25 27,21 8.103 34.615.679.500
7/6/2024 27,50 27,18 -1,70% 27,08 27,68 27,33 27,18 27,19 2.609 37.307.930.500
6/6/2024 27,30 27,65 +1,32% 27,20 27,72 27,59 27,64 27,66 3.067 38.180.846.200
5/6/2024 27,25 27,29 +0,22% 27,15 27,40 27,27 27,27 27,29 3.564 38.239.573.700
4/6/2024 27,15 27,23 +0,29% 26,98 27,25 27,14 27,22 27,23 7.796 49.608.420.700
3/6/2024 27,18 27,15 +0,11% 27,07 27,39 27,19 27,14 27,15 1.457 75.335.324.900
31/5/2024 27,38 27,12 -0,73% 27,12 27,50 27,22 27,12 27,15 1.379 52.022.224.400
29/5/2024 27,47 27,32 0,00% 27,12 27,47 27,25 27,32 27,36 6.913 69.846.456.600
28/5/2024 27,55 27,32 -0,33% 27,29 27,62 27,50 27,31 27,33 9.563 97.100.820.700
27/5/2024 27,14 27,41 +1,22% 27,08 27,47 27,26 27,40 27,42 6.372 85.339.848.000
24/5/2024 27,01 27,08 +0,52% 26,80 27,14 26,97 27,07 27,08 9.838 37.599.752.800
23/5/2024 27,50 26,94 -2,04% 26,78 27,56 27,04 26,94 26,95 5.613 69.456.536.200
22/5/2024 27,82 27,50 -1,43% 27,41 27,92 27,61 27,49 27,50 2.116 43.844.565.500
21/5/2024 27,95 27,90 -0,07% 27,88 28,13 27,97 27,90 27,94 4.420 27.969.279.500
20/5/2024 27,65 27,92 +0,83% 27,62 28,05 27,90 27,91 27,92 2.147 46.071.330.200
17/5/2024 27,70 27,69 +0,04% 27,54 27,82 27,71 27,69 27,72 8.050 47.288.764.000
16/5/2024 27,85 27,68 +0,11% 27,65 27,96 27,73 27,68 27,70 4.263 27.252.485.100
15/5/2024 27,75 27,65 -1,29% 27,38 27,79 27,59 27,64 27,65 9.257 56.049.517.300
14/5/2024 27,87 28,01 +0,65% 27,83 28,07 27,98 28,00 28,02 2.251 36.948.269.100
13/5/2024 27,65 27,83 +0,76% 27,65 27,97 27,80 27,83 27,84 796 39.704.430.200
10/5/2024 27,35 27,62 +1,77% 27,35 27,75 27,58 27,62 27,63 3.671 65.271.193.500
9/5/2024 28,26 27,14 -4,37% 27,05 28,29 27,27 27,14 27,15 3.379 154.529.018.700
8/5/2024 28,27 28,38 +0,32% 28,01 28,52 28,38 28,37 28,38 6.198 39.802.569.500
7/5/2024 28,48 28,29 -0,32% 28,29 28,66 28,45 28,28 28,30 4.495 35.867.817.700
6/5/2024 28,30 28,38 +0,57% 28,16 28,44 28,30 28,36 28,38 3.973 28.323.132.200
3/5/2024 28,02 28,22 +1,84% 27,90 28,36 28,22 28,21 28,23 978 48.870.963.500
2/5/2024 27,54 27,71 +1,06% 27,38 27,78 27,57 27,70 27,72 302 40.273.860.800
30/4/2024 27,50 27,42 -0,47% 27,42 27,74 27,51 27,42 27,48 8.505 33.629.152.000
29/4/2024 27,57 27,55 0,00% 27,38 27,66 27,54 27,55 27,56 1.696 23.852.346.700
26/4/2024 27,51 27,55 +0,62% 27,44 27,70 27,56 27,54 27,57 5.033 34.654.074.000
25/4/2024 27,54 27,38 -0,44% 27,23 27,65 27,41 27,37 27,38 2.890 30.984.333.100
24/4/2024 27,60 27,50 -0,36% 27,38 27,67 27,52 27,49 27,50 3.939 30.383.374.900
23/4/2024 27,37 27,60 +0,77% 27,01 27,73 27,43 27,59 27,61 246 59.647.549.500
22/4/2024 27,80 27,39 -1,15% 27,24 28,05 27,46 27,36 27,39 5.512 58.463.225.100
19/4/2024 28,02 27,71 -0,79% 27,66 28,02 27,77 27,71 27,72 2.931 51.075.780.400
18/4/2024 28,15 27,93 -0,14% 27,70 28,23 27,91 27,90 27,94 2.375 42.847.573.900
17/4/2024 28,00 27,97 +0,21% 27,78 28,17 27,93 27,96 27,97 1.381 49.448.386.400
16/4/2024 28,23 27,91 -50,57% 27,54 28,40 27,93 27,90 27,95 5.445 64.045.699.000
15/4/2024 57,26 56,46 -0,93% 56,21 57,34 56,53 56,41 56,46 4.487 40.740.757.500
12/4/2024 57,74 56,99 -1,30% 56,82 57,85 57,15 56,99 57,00 8.596 32.303.504.900
11/4/2024 57,50 57,74 +0,24% 57,34 58,07 57,71 57,73 57,80 8.745 35.917.638.700
10/4/2024 58,34 57,60 -1,35% 57,33 58,50 57,64 57,60 57,62 8.809 40.757.581.500
9/4/2024 58,25 58,39 +0,85% 58,18 58,77 58,43 58,38 58,40 6.273 27.442.414.300
8/4/2024 57,50 57,90 +1,56% 57,26 58,84 58,14 57,90 58,00 6.731 57.265.524.400
5/4/2024 56,90 57,01 +0,42% 56,45 57,08 56,86 57,00 57,02 5.453 36.401.935.100
4/4/2024 56,55 56,77 +0,67% 56,55 57,95 57,32 56,77 56,85 60 66.937.588.600
3/4/2024 56,09 56,39 +0,39% 55,65 56,64 56,22 56,38 56,42 806 41.047.210.200
2/4/2024 56,05 56,17 +0,16% 55,77 56,34 56,01 56,17 56,18 4.250 29.441.886.400
1/4/2024 56,70 56,08 -0,95% 55,71 56,92 56,15 56,07 56,10 8.113 30.636.292.300
28/3/2024 55,76 56,62 +1,16% 55,65 56,88 56,55 56,62 56,63 2.033 48.281.907.500
27/3/2024 56,17 55,97 +0,07% 55,34 56,24 55,70 55,96 55,97 9.127 44.210.861.800
26/3/2024 55,69 55,93 +0,54% 55,52 56,43 56,07 55,93 55,97 9.786 43.391.507.700
25/3/2024 55,43 55,63 +0,40% 55,27 56,13 55,72 55,62 55,64 9.590 35.948.284.700
22/3/2024 55,67 55,41 -0,41% 55,25 55,98 55,44 55,40 55,42 7.285 36.417.512.300
21/3/2024 56,60 55,64 -1,40% 55,46 57,00 55,86 55,62 55,65 2.717 49.557.908.000
20/3/2024 55,83 56,43 +1,07% 55,41 56,50 56,07 56,35 56,43 2.185 49.588.622.500
19/3/2024 56,24 55,83 -0,36% 55,13 56,43 55,63 55,78 55,83 6.729 56.307.118.400
18/3/2024 57,30 56,03 -2,20% 55,82 57,78 56,32 56,02 56,04 3.830 63.745.791.200
15/3/2024 56,82 57,29 +1,02% 56,77 57,52 57,12 57,27 57,30 8.582 81.074.301.200
14/3/2024 56,95 56,71 -0,44% 56,59 57,35 56,88 56,71 56,72 6.826 58.900.324.600
13/3/2024 57,51 56,96 -1,11% 56,88 57,74 57,25 56,95 56,99 7.304 59.542.631.500
12/3/2024 57,01 57,60 +0,65% 56,63 58,11 57,40 57,60 57,80 855 65.220.693.800
11/3/2024 57,70 57,23 -1,00% 56,90 57,70 57,27 57,23 57,25 2.947 72.059.016.200
8/3/2024 57,01 57,81 -0,98% 56,03 58,17 57,13 0,00 0,00 5.332 114.290.445.500
7/3/2024 58,94 58,38 -0,95% 58,25 59,11 58,53 58,26 58,38 2.146 43.487.031.700
6/3/2024 58,22 58,94 +1,48% 58,10 59,01 58,66 58,91 58,95 807 36.612.926.500
5/3/2024 57,80 58,08 +0,69% 57,69 58,37 58,06 58,08 58,14 9.494 27.326.851.000
4/3/2024 58,02 57,68 -0,41% 57,47 58,21 57,68 57,67 57,70 8.255 37.470.022.700
1/3/2024 57,95 57,92 +0,10% 57,83 58,36 58,03 57,92 57,99 2.194 29.747.295.100
29/2/2024 58,75 57,86 -1,51% 57,70 58,92 58,10 57,85 57,90 550 59.337.194.000
28/2/2024 58,58 58,75 +0,20% 58,41 59,14 58,79 58,73 58,77 7.099 36.263.118.400
27/2/2024 58,19 58,63 +1,21% 58,00 58,75 58,50 58,63 58,65 628 40.834.963.600
26/2/2024 57,41 57,93 +0,96% 57,25 58,19 57,90 57,93 57,94 7.012 38.918.330.000
23/2/2024 58,13 57,38 -1,24% 57,14 58,26 57,51 0,00 0,00 6.207 59.069.010.900
22/2/2024 58,69 58,10 -2,25% 57,92 58,76 58,27 58,09 58,11 9.350 57.689.194.700
21/2/2024 59,32 59,44 +0,24% 59,06 59,59 59,43 59,40 59,45 5.993 135.537.428.900
20/2/2024 58,86 59,30 +0,64% 58,74 59,91 59,37 59,30 59,31 4.641 109.337.119.800
19/2/2024 57,92 58,92 +1,81% 57,60 59,05 58,48 58,92 58,95 7.529 53.404.302.200
16/2/2024 58,58 57,87 -0,84% 57,41 58,80 57,87 57,80 57,87 1.066 54.916.698.500
15/2/2024 58,35 58,36 +0,02% 58,01 58,59 58,30 58,31 58,40 9.921 46.697.926.300
14/2/2024 57,36 58,35 +1,35% 57,08 58,38 57,89 58,30 58,36 6.340 49.777.013.500
9/2/2024 58,50 57,57 -1,66% 55,30 58,58 57,24 0,00 0,00 7.239 137.760.678.300
8/2/2024 59,46 58,54 -1,51% 58,26 59,73 58,78 58,50 58,56 6.341 62.311.118.000
7/2/2024 59,57 59,44 -0,27% 58,67 59,80 59,28 59,40 59,45 5.366 48.477.889.100
6/2/2024 58,42 59,60 +2,16% 58,40 59,73 59,21 59,59 59,60 8.013 49.082.512.900
5/2/2024 57,73 58,34 +1,07% 57,35 58,34 57,83 58,25 58,34 5.728 43.809.571.700
2/2/2024 57,70 57,72 -0,03% 57,14 57,87 57,42 57,70 57,73 9.214 42.981.486.300
1/2/2024 56,45 57,74 +2,29% 56,30 57,74 57,33 57,71 57,75 9.500 64.933.531.500
31/1/2024 56,40 56,45 +0,39% 56,12 56,84 56,48 56,41 56,45 9.063 37.034.351.600
30/1/2024 56,49 56,23 -0,51% 55,95 56,50 56,23 56,22 56,23 3.050 33.349.070.800
29/1/2024 56,96 56,52 -0,79% 56,06 57,03 56,47 56,50 56,52 6.226 31.810.052.400
26/1/2024 56,64 56,97 +0,69% 56,55 56,99 56,81 56,90 56,98 8.474 46.562.196.200
25/1/2024 56,75 56,58 -0,12% 56,53 57,00 56,68 56,57 56,59 6.613 34.044.683.700
24/1/2024 56,68 56,65 +0,19% 56,44 57,04 56,65 56,64 56,67 9.536 37.798.269.700
23/1/2024 55,81 56,54 +1,78% 55,55 56,59 56,25 56,51 56,55 3.062 56.635.277.100
22/1/2024 56,07 55,55 -0,66% 55,36 56,13 55,67 55,53 55,56 792 36.444.248.200
19/1/2024 55,53 55,92 +1,05% 55,28 56,35 55,78 55,91 55,99 4.795 70.576.254.500
18/1/2024 56,05 55,34 -1,16% 55,26 56,11 55,51 55,34 55,37 4.938 40.663.610.500
17/1/2024 55,81 55,99 +0,20% 55,63 56,10 55,89 55,89 55,99 6.496 54.121.702.400
16/1/2024 55,96 55,88 -0,57% 55,77 56,47 56,00 55,87 55,88 2.064 50.245.466.400
15/1/2024 55,10 56,20 +1,96% 55,00 56,20 55,72 56,19 56,20 5.550 46.887.122.100
12/1/2024 54,80 55,12 +0,58% 54,31 55,20 54,89 55,11 55,12 5.663 27.792.682.200
11/1/2024 54,40 54,80 +0,68% 54,22 54,85 54,60 54,73 54,80 7.097 36.823.211.600
10/1/2024 54,17 54,43 -0,17% 54,17 54,67 54,44 54,43 54,49 5.639 26.890.245.000
9/1/2024 55,09 54,52 -1,50% 54,28 55,15 54,60 54,51 54,53 1.999 41.955.650.000
8/1/2024 55,05 55,35 +0,86% 54,78 55,48 55,18 55,29 55,35 6.325 49.959.600.500
5/1/2024 54,18 54,88 +1,20% 54,00 55,13 54,58 54,88 54,89 4.592 44.913.215.200
4/1/2024 54,75 54,23 -1,06% 54,12 54,90 54,50 54,21 54,23 5.394 44.149.135.800
3/1/2024 54,68 54,81 +0,09% 54,50 55,07 54,76 54,80 54,87 8.264 44.627.544.800
2/1/2024 55,12 54,76 -1,14% 54,45 55,28 54,78 54,76 54,78 4.820 44.760.881.700
28/12/2023 54,86 55,39 +0,97% 54,69 55,39 55,13 55,30 55,40 1.071 32.202.960.000
27/12/2023 54,80 54,86 -0,15% 54,58 54,97 54,79 54,74 54,86 3.491 18.478.779.100
26/12/2023 54,44 54,94 +0,92% 54,30 54,96 54,71 54,91 54,94 2.200 21.792.788.800
22/12/2023 54,50 54,44 +0,28% 54,07 54,62 54,38 54,40 54,44 7.478 39.719.548.300
21/12/2023 54,80 54,29 +0,15% 53,89 54,80 54,29 54,25 54,30 7.868 54.316.672.600
20/12/2023 54,85 54,21 -1,17% 54,06 55,00 54,39 54,20 54,22 9.224 42.577.675.000
19/12/2023 54,57 54,85 +0,37% 54,30 54,92 54,67 54,82 54,87 2.342 42.279.977.800
18/12/2023 54,67 54,65 +0,07% 54,17 55,03 54,51 54,62 54,65 1.541 42.296.409.000
15/12/2023 53,25 54,61 +2,40% 52,82 54,61 54,18 54,54 54,61 4.465 98.386.154.300
14/12/2023 53,50 53,33 +0,66% 52,40 53,56 53,06 53,28 53,34 7.707 97.824.416.100
13/12/2023 52,47 52,98 +0,91% 51,64 53,26 52,32 52,98 52,99 4.836 94.611.878.900
12/12/2023 53,80 52,50 -3,56% 52,41 53,80 52,97 52,50 52,53 2.291 66.382.689.400
11/12/2023 54,45 54,44 -0,02% 54,07 54,71 54,41 54,41 54,44 5.811 31.216.195.000
8/12/2023 53,90 54,45 +1,08% 53,66 54,60 54,29 54,44 54,46 2.053 56.424.157.800
7/12/2023 53,00 53,87 +1,62% 53,00 53,89 53,59 53,83 53,87 5.740 30.940.916.600
6/12/2023 54,38 53,01 -2,14% 52,90 54,48 53,29 53,01 53,04 8.449 47.008.326.600
5/12/2023 54,16 54,17 0,00% 54,01 54,54 54,30 54,15 54,18 6.873 31.838.425.200
4/12/2023 54,30 54,17 -0,39% 53,96 54,81 54,29 54,15 54,23 9.683 37.781.083.200
1/12/2023 54,35 54,38 +0,20% 53,88 54,80 54,25 54,35 54,38 1.712 51.392.941.800
30/11/2023 52,73 54,27 +2,92% 52,73 54,38 53,91 54,26 54,27 660 95.474.890.900
29/11/2023 52,77 52,73 +0,15% 52,36 53,05 52,69 52,72 52,78 8.023 55.379.774.800
28/11/2023 51,97 52,65 +1,45% 51,96 52,80 52,52 52,64 52,66 1.356 51.556.882.600
27/11/2023 51,15 51,90 +1,84% 51,07 51,98 51,74 51,89 51,92 1.910 58.513.606.100
24/11/2023 51,07 50,96 -0,12% 50,70 51,28 50,95 50,95 50,97 5.356 22.457.642.600
23/11/2023 50,80 51,02 +0,33% 50,80 51,48 51,13 51,02 51,03 2.517 21.088.211.800
22/11/2023 50,60 50,85 -0,86% 50,60 51,36 51,02 50,85 50,88 2.494 41.317.171.800
21/11/2023 50,93 51,29 +0,71% 50,77 51,42 51,14 51,27 51,29 1.279 52.785.149.700
20/11/2023 50,94 50,93 +0,53% 50,29 51,30 50,87 50,92 50,94 6.251 38.337.236.300
17/11/2023 50,28 50,66 +0,76% 50,22 50,96 50,62 50,64 50,68 3.685 61.832.946.000
16/11/2023 50,30 50,28 -0,02% 49,86 50,48 50,20 50,25 50,28 106 85.916.196.300
14/11/2023 50,18 50,29 +0,48% 49,97 50,94 50,25 50,25 50,30 1.261 95.132.855.700
13/11/2023 50,10 50,05 -0,38% 49,83 50,29 50,06 50,03 50,05 4.410 24.133.602.600
10/11/2023 49,77 50,24 +1,47% 49,46 50,39 50,11 50,21 50,25 45 44.680.683.600
9/11/2023 51,00 49,51 -4,18% 49,22 51,36 49,89 49,51 49,53 5.044 155.752.191.300
8/11/2023 51,08 51,67 +1,27% 51,02 51,74 51,45 51,66 51,67 5.691 48.819.247.000
7/11/2023 50,45 51,02 +1,13% 50,13 51,19 50,68 51,02 51,10 4.515 73.628.222.000
6/11/2023 50,29 50,45 +0,70% 50,00 50,65 50,38 50,43 50,46 1.800 30.776.013.500
3/11/2023 48,95 50,10 +3,51% 48,85 50,46 49,91 50,08 50,10 4.512 61.813.784.200
1/11/2023 48,36 48,40 +0,10% 48,08 48,74 48,40 48,40 48,58 8.356 52.784.811.300
31/10/2023 48,48 48,35 -0,23% 47,78 48,85 48,42 48,34 48,35 962 34.107.390.700
30/10/2023 49,00 48,46 -0,70% 48,22 49,22 48,57 48,42 48,46 4.707 43.740.848.000
27/10/2023 49,90 48,80 -2,54% 48,53 50,06 49,05 48,80 48,82 9.187 49.884.141.300
26/10/2023 49,14 50,07 +2,08% 48,96 50,20 49,67 50,05 50,07 8.577 48.621.595.800
25/10/2023 49,08 49,05 +0,02% 48,89 49,64 49,12 49,05 49,10 831 31.009.749.200
24/10/2023 49,50 49,04 -0,47% 48,71 49,84 49,26 49,04 49,09 1.630 42.008.345.800
23/10/2023 49,28 49,27 -0,14% 48,83 49,79 49,36 49,26 49,30 6.800 39.029.788.000
20/10/2023 49,37 49,34 -0,32% 49,15 50,21 49,59 49,33 49,37 2.669 49.061.588.500
19/10/2023 49,12 49,50 +0,77% 48,96 50,12 49,70 49,50 49,60 7.207 40.436.519.100
18/10/2023 49,06 49,12 -0,49% 48,90 49,70 49,31 49,08 49,12 1.786 56.320.532.800
17/10/2023 49,60 49,36 -0,90% 49,20 50,28 49,66 49,35 49,36 9.850 40.200.350.100
16/10/2023 49,36 49,81 +2,03% 49,18 49,99 49,73 49,81 49,83 7.877 38.477.599.700
13/10/2023 49,09 48,82 -0,31% 48,65 49,33 48,98 48,82 48,92 7.440 53.706.444.500
11/10/2023 48,52 48,97 +0,95% 48,51 49,15 48,83 48,96 49,00 8.632 40.320.517.700
10/10/2023 48,65 48,51 -0,16% 48,47 49,13 48,68 48,51 48,55 2.606 47.914.581.500
9/10/2023 48,54 48,59 -0,53% 48,23 48,91 48,53 48,59 48,60 5.320 47.819.883.900
6/10/2023 46,94 48,85 +4,07% 46,71 49,23 48,22 48,84 48,85 4.061 99.850.255.200
5/10/2023 46,78 46,94 +0,30% 46,60 47,84 47,18 46,93 46,96 8.511 36.640.285.900
4/10/2023 46,60 46,80 +0,75% 46,18 47,07 46,68 46,80 46,81 2.630 38.236.378.800
3/10/2023 47,08 46,45 -1,28% 46,32 47,12 46,63 46,43 46,46 9.688 30.019.277.300
2/10/2023 47,17 47,05 -0,28% 46,90 47,35 47,10 47,02 47,11 3.086 22.287.332.400
29/9/2023 47,84 47,18 -0,97% 47,10 47,89 47,27 47,17 47,22 4.834 25.780.214.200
28/9/2023 46,29 47,64 +3,21% 46,23 47,80 47,33 47,60 47,65 4.444 56.390.404.100
27/9/2023 46,15 46,16 +0,87% 45,62 46,51 45,97 46,13 46,16 2.389 50.821.365.200
26/9/2023 46,03 45,76 -1,42% 45,57 46,22 45,90 45,75 45,78 1.047 54.140.024.200
25/9/2023 46,62 46,42 -0,58% 46,17 46,77 46,50 46,41 46,43 592 42.446.591.900
22/9/2023 46,76 46,69 +0,17% 46,60 47,13 46,79 46,69 46,74 5.310 25.089.402.800
21/9/2023 47,32 46,61 -2,29% 46,47 47,39 46,81 46,61 46,70 4.531 38.932.824.700
20/9/2023 47,32 47,70 +0,89% 47,27 48,25 47,87 47,69 47,76 9.961 35.335.323.900
19/9/2023 47,35 47,28 -0,15% 47,07 47,77 47,27 47,27 47,29 7.520 36.111.514.700
18/9/2023 47,64 47,35 -0,42% 47,35 48,11 47,71 47,34 47,38 6.723 48.196.039.800
15/9/2023 47,42 47,55 +0,34% 47,11 47,70 47,52 47,54 47,56 7.330 51.126.453.400
14/9/2023 47,49 47,39 +0,28% 47,19 47,92 47,42 47,39 47,40 1.694 34.546.863.800
13/9/2023 47,35 47,26 -0,08% 47,13 47,90 47,51 47,26 47,27 7.640 34.987.985.300
12/9/2023 47,19 47,30 -0,17% 47,09 47,62 47,32 47,26 47,30 1.971 36.368.653.100
11/9/2023 47,08 47,38 +1,59% 46,84 47,54 47,23 47,38 47,39 4.394 34.011.938.200
8/9/2023 46,85 46,64 -0,30% 46,30 47,02 46,62 46,64 46,66 2.844 36.101.503.900
6/9/2023 47,22 46,78 -0,68% 46,77 47,45 47,05 46,78 46,82 2.886 33.373.946.200
5/9/2023 47,35 47,10 -0,36% 47,01 47,80 47,36 47,10 47,20 273 36.209.214.500
4/9/2023 47,50 47,27 -0,32% 47,18 47,70 47,37 47,26 47,30 1.921 17.206.446.000
1/9/2023 47,23 47,42 +0,68% 47,19 47,70 47,47 47,42 47,43 7.497 26.288.695.800
31/8/2023 47,95 47,10 -1,57% 47,02 47,98 47,22 47,10 47,18 2.660 62.350.225.400
30/8/2023 48,70 47,85 -1,44% 47,80 48,88 48,12 47,85 47,90 6.690 27.695.515.300
29/8/2023 48,53 48,55 +0,56% 48,33 49,24 48,77 48,55 48,56 7.619 47.720.888.200
28/8/2023 47,16 48,28 +2,88% 46,95 48,50 47,81 48,27 48,28 5.086 36.859.171.800
25/8/2023 47,61 46,93 -1,30% 46,41 47,70 46,90 46,92 46,96 3.425 42.091.259.600
24/8/2023 48,10 47,55 -1,31% 47,33 48,10 47,62 47,51 47,55 7.403 30.418.335.700
23/8/2023 48,11 48,18 +0,44% 47,63 48,48 48,01 48,12 48,18 3.505 37.298.977.100
22/8/2023 47,20 47,97 +0,73% 47,08 48,08 47,71 47,97 47,98 5.779 37.494.476.100
21/8/2023 48,00 47,62 -0,36% 47,31 48,05 47,63 47,61 47,63 2.053 37.502.029.400
18/8/2023 47,58 47,79 +0,40% 47,33 48,12 47,77 47,78 47,80 6.280 49.221.755.000
17/8/2023 47,51 47,60 +0,93% 47,18 47,70 47,48 47,50 47,60 1.615 43.606.397.600
16/8/2023 46,81 47,16 +0,86% 46,81 47,73 47,34 47,15 47,16 5.040 54.445.132.400
15/8/2023 47,14 46,76 -0,53% 46,68 47,34 46,95 46,75 46,78 8.270 40.971.454.700
14/8/2023 47,69 47,01 -0,99% 46,94 47,69 47,17 47,01 47,04 8.908 31.015.017.300
11/8/2023 47,18 47,48 +1,09% 47,04 47,66 47,43 47,47 47,50 6.031 41.006.322.100
10/8/2023 47,10 46,97 +0,51% 46,73 47,30 47,02 46,97 46,98 9.881 58.735.590.500
9/8/2023 47,00 46,73 -0,55% 46,51 47,15 46,69 46,67 46,73 4.256 35.757.132.700
8/8/2023 47,23 46,99 -0,70% 46,36 47,39 46,92 46,99 47,00 779 55.783.422.400
7/8/2023 47,62 47,32 -0,17% 47,19 48,00 47,42 47,31 47,33 7.288 27.164.206.800
4/8/2023 47,50 47,40 -0,52% 47,05 47,96 47,53 47,39 47,40 7.445 54.613.186.600
3/8/2023 47,90 47,65 +0,17% 47,34 47,98 47,69 47,65 47,66 9.470 39.953.170.300
2/8/2023 47,26 47,57 +0,44% 47,10 47,76 47,45 47,50 47,58 5.887 26.583.817.400
1/8/2023 47,92 47,36 -1,72% 46,94 48,03 47,36 47,35 47,36 3.657 60.056.960.400
31/7/2023 47,60 48,19 +1,92% 47,48 48,32 48,03 48,19 48,20 2.176 49.906.248.600
28/7/2023 47,13 47,28 +1,16% 46,86 47,57 47,11 47,23 47,28 1.467 34.279.319.500
27/7/2023 47,72 46,74 -2,05% 46,65 47,76 47,01 46,74 46,76 6.702 55.248.481.100
26/7/2023 47,41 47,72 +0,85% 47,07 47,80 47,41 47,68 47,72 3.021 58.714.618.600
25/7/2023 48,26 47,32 -0,53% 47,30 48,26 47,54 47,32 47,33 363 51.185.472.600
24/7/2023 48,24 47,57 -1,96% 47,18 48,85 48,06 47,56 47,60 5.763 85.889.465.300
21/7/2023 47,95 48,52 +1,19% 47,95 48,85 48,55 48,52 48,53 4.045 49.188.226.500
20/7/2023 47,56 47,95 +1,10% 47,40 48,05 47,79 47,95 47,96 2.709 32.282.952.500
19/7/2023 48,40 47,43 -1,74% 47,32 48,40 47,69 47,43 47,44 7.724 38.661.154.600
18/7/2023 48,10 48,27 +0,33% 47,84 48,45 48,19 48,26 48,28 5.667 21.834.553.900
17/7/2023 47,80 48,11 +0,88% 47,46 48,19 47,96 48,10 48,12 1.180 25.841.212.100
14/7/2023 47,96 47,69 -0,67% 47,41 48,71 47,92 47,68 47,69 4.710 62.803.288.600
13/7/2023 47,86 48,01 +0,95% 47,59 48,38 48,09 48,01 48,04 3.577 33.834.492.400
12/7/2023 48,94 47,56 -1,61% 47,36 48,94 47,97 47,56 47,58 1.635 58.665.604.100
11/7/2023 49,00 48,34 -1,43% 47,88 49,02 48,22 48,32 48,35 5.961 59.490.795.300
10/7/2023 49,99 49,04 -1,84% 48,79 50,05 49,23 49,04 49,05 1.623 43.837.222.700
7/7/2023 49,04 49,96 +1,94% 49,04 50,32 50,03 49,95 49,96 1.836 57.734.325.600
6/7/2023 49,53 49,01 -1,47% 48,64 49,58 49,00 49,00 49,02 2.035 46.834.762.900
5/7/2023 50,00 49,74 -0,66% 49,40 50,01 49,70 49,70 49,75 8.188 28.165.722.400
4/7/2023 50,39 50,07 -0,64% 49,83 50,45 50,10 50,05 50,08 4.277 18.972.853.000
3/7/2023 49,56 50,39 +2,00% 49,52 50,50 49,98 50,37 50,39 6.071 65.058.392.000
30/6/2023 50,40 49,40 -1,30% 48,93 50,80 49,64 49,40 49,42 4.005 69.529.401.200
29/6/2023 49,56 50,05 +0,93% 49,22 50,20 49,83 50,05 50,06 5.209 41.360.778.100
28/6/2023 50,11 49,59 -1,22% 49,23 50,20 49,65 49,59 49,60 5.236 38.539.212.100
27/6/2023 51,17 50,20 -1,84% 49,87 51,48 50,36 50,20 50,23 4.828 64.921.118.300
26/6/2023 50,74 51,14 +0,24% 50,45 51,39 50,89 51,14 51,15 5.259 42.874.348.600
23/6/2023 51,11 51,02 +0,04% 50,56 51,14 50,84 51,00 51,02 9.138 34.275.863.300
22/6/2023 51,64 51,00 -1,90% 50,66 51,86 51,14 50,99 51,00 6.984 46.033.085.700
21/6/2023 50,20 51,99 +3,15% 50,14 51,99 51,48 51,97 51,99 7.464 70.562.611.600
20/6/2023 50,29 50,40 -0,02% 49,95 50,46 50,12 50,40 50,42 3.208 42.962.060.600
19/6/2023 49,57 50,41 +1,86% 49,52 50,47 50,16 50,40 50,41 7.818 29.563.784.500
16/6/2023 49,84 49,49 -0,74% 49,25 49,91 49,50 49,38 49,49 3.066 75.099.559.900
15/6/2023 48,90 49,86 +2,05% 48,70 50,24 49,82 49,86 49,92 8.593 104.463.029.400
14/6/2023 48,80 48,86 +0,49% 48,10 49,00 48,57 48,83 48,88 343 63.349.261.500
13/6/2023 49,18 48,62 -1,72% 48,39 49,49 48,86 48,61 48,63 5.831 64.821.685.600
12/6/2023 48,07 49,47 +3,62% 47,97 49,74 48,76 49,47 49,48 7.879 188.021.163.100
9/6/2023 45,74 47,74 +4,88% 45,74 47,74 47,00 47,73 47,74 3.012 86.797.635.200
7/6/2023 45,73 45,52 -0,04% 45,52 45,89 45,67 45,52 45,55 7.774 50.744.429.700
6/6/2023 45,03 45,54 +1,16% 44,96 46,16 45,42 45,54 45,55 9.776 52.089.798.700
5/6/2023 44,60 45,02 +0,33% 44,15 45,29 44,84 45,01 45,05 9.298 61.294.108.100
2/6/2023 44,71 44,87 +0,29% 44,18 44,95 44,55 44,85 44,88 1.969 46.825.803.100
1/6/2023 44,79 44,74 +0,27% 44,26 45,03 44,69 44,73 44,75 5.301 45.577.959.800
31/5/2023 44,74 44,62 -0,18% 44,52 45,14 44,80 44,61 44,70 8.317 78.082.534.500
30/5/2023 44,80 44,70 +0,86% 44,21 44,86 44,52 44,70 44,72 9.801 82.044.751.700
29/5/2023 44,56 44,32 -0,18% 44,01 44,56 44,30 44,32 44,33 2.944 14.656.935.100
26/5/2023 45,25 44,40 -0,58% 44,15 45,32 44,67 44,39 44,44 2.748 42.840.135.900
25/5/2023 45,00 44,66 +0,04% 44,66 45,40 44,94 44,66 44,72 2.481 52.564.968.400
24/5/2023 44,48 44,64 +0,36% 44,16 44,98 44,62 44,64 44,65 5.194 48.738.714.100
23/5/2023 43,48 44,48 +2,35% 43,34 44,63 44,31 44,47 44,49 7.503 57.221.575.700
22/5/2023 44,05 43,46 -1,32% 43,44 44,61 43,86 43,45 43,47 5.916 35.425.838.700
19/5/2023 43,34 44,04 +1,94% 42,99 44,12 43,66 44,04 44,05 8.704 148.144.204.100
18/5/2023 43,10 43,20 -0,07% 42,80 43,32 43,05 43,19 43,21 2.200 50.431.563.800
17/5/2023 43,25 43,23 +0,16% 42,93 43,85 43,23 43,23 43,24 9.986 75.753.249.900
16/5/2023 44,44 43,16 -2,88% 42,93 44,74 43,43 43,15 43,17 8.856 93.842.985.600
15/5/2023 44,49 44,44 +0,47% 44,03 44,85 44,37 44,43 44,45 121 38.304.711.900
12/5/2023 44,05 44,23 -0,38% 43,90 44,69 44,21 44,23 44,24 7.740 53.975.094.600
11/5/2023 43,42 44,40 +2,05% 43,07 44,62 44,05 44,39 44,41 3.221 59.832.926.800
10/5/2023 43,00 43,51 +1,30% 42,60 43,60 43,20 43,51 43,53 2.854 45.459.164.400
9/5/2023 42,99 42,95 -0,30% 42,67 43,41 42,99 42,94 42,96 3.441 43.492.923.600
8/5/2023 43,44 43,08 -0,39% 42,96 43,78 43,24 43,08 43,09 1.392 35.020.883.900
5/5/2023 42,19 43,25 +2,54% 42,19 43,31 42,93 43,23 43,27 3.827 30.874.156.200
4/5/2023 42,00 42,18 +1,13% 41,54 42,45 42,09 42,16 42,18 9.730 31.046.490.200
3/5/2023 42,06 41,71 -0,31% 41,56 42,12 41,73 41,71 41,72 552 23.501.222.300
2/5/2023 42,76 41,84 -2,38% 41,72 42,76 42,17 41,84 41,86 1.058 53.219.824.500
28/4/2023 43,01 42,86 +0,33% 42,35 43,30 42,83 42,85 42,87 9.008 44.535.441.300
27/4/2023 42,67 42,72 +0,12% 42,52 43,20 42,80 42,71 42,72 6.686 26.478.070.600
26/4/2023 43,26 42,67 -0,81% 42,52 43,26 42,89 42,67 42,68 4.711 50.690.793.400
25/4/2023 43,00 43,02 -0,92% 42,73 43,33 43,00 43,01 43,02 5.505 50.942.799.500
24/4/2023 43,42 43,42 -0,21% 43,05 44,04 43,48 43,42 43,43 962 44.615.770.000
20/4/2023 42,98 43,51 +0,95% 42,71 43,60 43,24 43,51 43,52 2.584 44.811.043.100
19/4/2023 43,39 43,10 -1,17% 42,84 43,52 43,11 43,08 43,10 9.359 45.291.250.100
18/4/2023 43,55 43,61 +0,18% 43,03 43,67 43,42 43,61 43,62 486 37.669.046.700
17/4/2023 43,37 43,53 +0,23% 43,02 43,75 43,38 43,53 43,55 8.104 52.276.800.400
14/4/2023 42,62 43,43 +1,71% 42,15 43,49 42,92 43,42 43,44 7.032 90.690.105.500
13/4/2023 42,64 42,70 -0,05% 42,40 43,39 42,93 42,70 42,72 50 78.982.583.400
12/4/2023 40,06 42,72 +6,96% 40,01 43,25 42,31 42,72 42,74 923 270.695.385.600
11/4/2023 39,30 39,94 +2,31% 39,25 40,13 39,80 39,93 39,94 8.358 53.108.999.800
10/4/2023 39,35 39,04 +0,05% 38,97 39,69 39,29 39,04 39,05 8.208 43.064.784.300
6/4/2023 39,24 39,02 -0,33% 38,85 39,34 39,09 39,02 39,03 9.877 26.117.077.200
5/4/2023 39,35 39,15 -0,36% 38,83 39,68 39,23 39,15 39,16 2.543 30.470.871.000
4/4/2023 38,90 39,29 +1,66% 38,73 39,48 39,17 39,28 39,29 8.029 32.266.510.200
3/4/2023 39,21 38,65 -1,18% 38,21 39,28 38,47 38,64 38,65 4.971 34.476.020.400
31/3/2023 39,16 39,11 +0,26% 38,57 39,52 39,10 39,10 39,11 3.882 33.040.213.000
30/3/2023 38,95 39,01 +1,83% 38,40 39,19 38,94 39,00 39,01 889 51.200.740.600
29/3/2023 38,04 38,31 +1,16% 37,65 38,43 38,05 38,31 38,32 683 27.390.178.900
28/3/2023 37,61 37,87 +0,69% 37,51 38,08 37,82 37,87 37,88 28 30.053.056.200
27/3/2023 37,98 37,61 +0,05% 37,43 38,15 37,72 37,61 37,62 9.823 26.085.206.300
24/3/2023 37,33 37,59 +1,02% 37,05 37,93 37,49 37,58 37,60 7.806 29.772.199.100
23/3/2023 37,72 37,21 -1,09% 36,78 38,14 37,39 37,21 37,22 2.541 42.700.991.800
22/3/2023 37,54 37,62 +0,24% 37,40 38,25 37,66 37,62 37,67 4.196 44.661.883.000
21/3/2023 37,31 37,53 +1,19% 37,28 37,77 37,51 37,52 37,53 6.304 33.465.055.400
20/3/2023 37,31 37,09 -0,56% 36,70 38,08 37,22 37,09 37,10 5.547 39.058.311.300
17/3/2023 37,60 37,30 -1,71% 37,30 38,12 37,43 37,30 37,31 4.788 78.789.919.700
16/3/2023 37,67 37,95 +1,07% 37,30 38,16 37,86 37,94 37,96 6.751 48.377.473.700
15/3/2023 36,84 37,55 +0,11% 36,75 37,79 37,34 37,54 37,55 5.105 43.204.439.900
14/3/2023 37,92 37,51 -1,68% 37,23 38,14 37,59 37,51 37,52 8.319 41.683.808.500
13/3/2023 38,13 38,15 -0,63% 37,79 38,57 38,22 38,15 38,18 3.416 34.938.688.700
10/3/2023 39,00 38,39 -1,89% 38,02 39,06 38,45 38,36 38,39 7.271 49.584.992.800
9/3/2023 39,93 39,13 -2,18% 39,13 40,19 39,48 39,12 39,19 4.893 48.910.791.300
8/3/2023 39,70 40,00 +1,01% 39,57 40,38 39,99 40,00 40,02 2.475 52.084.914.300
7/3/2023 39,00 39,60 +2,30% 38,50 39,78 39,25 39,60 39,61 125 75.812.067.400
6/3/2023 37,87 38,71 +2,27% 37,87 39,01 38,61 38,70 38,71 3.573 39.513.760.500
3/3/2023 37,70 37,85 +1,12% 37,33 38,32 37,88 37,85 37,86 746 63.871.428.300
2/3/2023 39,00 37,43 -4,03% 37,37 39,08 37,98 37,43 37,44 1.002 66.426.204.500
1/3/2023 40,30 39,00 -3,23% 38,37 40,30 38,87 38,98 39,00 1.026 105.988.240.200
28/2/2023 40,14 40,30 +0,93% 39,90 40,79 40,33 40,29 40,30 9.877 67.224.304.500
27/2/2023 40,49 39,93 -1,36% 39,72 40,74 40,03 39,93 39,94 2.603 44.982.780.000
24/2/2023 41,36 40,48 -3,85% 40,24 41,53 40,62 40,47 40,49 6.427 49.863.419.800
23/2/2023 41,90 42,10 +0,81% 41,68 42,60 42,03 42,09 42,10 4.415 101.495.567.900
22/2/2023 42,80 41,76 -2,48% 41,66 42,81 41,94 41,76 41,77 2.781 46.824.556.400
17/2/2023 42,35 42,82 +0,99% 41,98 43,13 42,72 42,82 42,84 6.792 95.558.870.900
16/2/2023 41,65 42,40 +1,12% 41,37 42,59 41,90 42,38 42,40 3.488 90.133.808.600
15/2/2023 41,78 41,93 +0,91% 41,18 42,18 41,91 41,91 41,93 9.542 102.987.578.800
14/2/2023 42,28 41,55 +2,34% 41,25 42,75 42,22 41,54 41,56 4.682 250.075.447.300
13/2/2023 40,73 40,60 +0,57% 40,03 41,14 40,58 40,58 40,60 6.133 65.921.617.900
10/2/2023 39,35 40,37 +1,97% 38,94 40,61 39,84 40,37 40,39 1.238 59.437.282.700
9/2/2023 39,93 39,59 -0,53% 39,13 40,07 39,52 39,59 39,60 8.513 42.117.422.800
8/2/2023 39,17 39,80 +2,37% 38,91 39,95 39,54 39,79 39,80 3.666 87.969.580.100
7/2/2023 39,59 38,88 -1,37% 38,46 39,68 38,90 38,87 38,88 7.536 48.406.619.900
6/2/2023 39,07 39,42 +0,56% 38,62 39,72 39,11 39,42 39,43 8.402 53.415.665.500
3/2/2023 39,65 39,20 -0,63% 38,90 39,94 39,41 39,19 39,20 9.369 47.956.439.000
2/2/2023 40,01 39,45 -1,89% 39,25 41,15 39,98 39,45 39,48 7.081 74.065.668.300
1/2/2023 40,75 40,21 -1,20% 39,85 41,05 40,40 40,20 40,21 9.614 53.150.666.000
31/1/2023 40,95 40,70 -0,27% 40,42 41,20 40,81 40,70 40,73 2.984 60.347.719.900
30/1/2023 40,40 40,81 +1,57% 40,06 40,91 40,46 40,79 40,81 7.580 57.658.524.500
27/1/2023 40,92 40,18 -1,11% 39,69 40,96 40,25 40,17 40,18 6.426 50.030.610.900
26/1/2023 40,78 40,63 -0,05% 40,57 41,48 40,89 40,62 40,63 2.645 53.777.233.100
25/1/2023 39,41 40,65 +2,73% 38,87 40,99 40,26 40,65 40,66 7.770 61.331.244.900
24/1/2023 39,77 39,57 -0,50% 39,28 40,39 39,64 39,57 39,58 2.591 65.718.857.800
23/1/2023 40,07 39,77 -0,75% 39,13 41,25 40,45 39,76 39,77 3.353 117.770.704.100
20/1/2023 39,21 40,07 +2,45% 39,11 40,30 39,96 40,06 40,07 2.727 122.742.940.500
19/1/2023 38,00 39,11 +2,28% 37,55 39,32 38,58 39,10 39,11 2.182 90.341.181.200
18/1/2023 38,05 38,24 +1,43% 37,89 38,87 38,46 38,21 38,25 264 89.367.401.700
17/1/2023 35,79 37,70 +5,87% 35,54 37,70 37,01 37,70 37,71 3.793 96.472.902.500
16/1/2023 35,66 35,61 -0,11% 35,32 36,12 35,66 35,58 35,61 5.824 32.878.455.700
13/1/2023 35,50 35,65 +0,22% 34,95 35,85 35,56 35,64 35,66 5.141 35.715.936.300
12/1/2023 35,57 35,57 -0,64% 35,01 35,87 35,49 35,51 35,57 375 35.805.467.300
11/1/2023 35,30 35,80 +1,42% 35,06 35,85 35,55 35,76 35,81 8.346 51.702.723.700
10/1/2023 34,50 35,30 +1,70% 34,33 35,48 35,02 35,30 35,31 936 33.812.416.800
9/1/2023 34,73 34,71 -0,97% 34,48 35,05 34,71 34,68 34,71 6.603 34.761.117.700
6/1/2023 34,65 35,05 +1,39% 34,44 35,27 34,84 35,03 35,05 3.343 51.400.381.700
5/1/2023 33,29 34,57 +4,57% 33,08 34,74 34,12 34,55 34,57 6.692 57.906.431.700
4/1/2023 32,83 33,06 +1,29% 32,56 33,26 32,95 33,05 33,06 4.374 32.165.127.600
3/1/2023 33,26 32,64 -1,86% 32,42 33,40 32,73 32,61 32,65 1.518 35.270.065.300
2/1/2023 34,22 33,26 -4,23% 32,90 34,22 33,37 33,25 33,27 9.153 39.311.512.200
29/12/2022 34,83 34,73 +0,17% 34,40 35,04 34,72 34,73 34,74 4.891 32.424.353.100
28/12/2022 34,10 34,67 +1,79% 33,62 34,80 34,37 34,65 34,68 4.386 36.869.082.900
27/12/2022 35,45 34,06 -3,32% 33,90 35,45 34,25 34,05 34,06 5.954 30.371.735.300
26/12/2022 35,57 35,23 -0,14% 34,74 35,57 35,10 35,23 35,25 5.236 15.983.576.900
23/12/2022 34,53 35,28 +2,47% 34,53 35,64 35,19 35,27 35,28 2.318 30.778.510.500
22/12/2022 34,32 34,43 +0,91% 33,91 34,85 34,32 34,43 34,44 4.613 25.394.266.000
21/12/2022 34,10 34,12 +0,95% 33,74 34,46 34,08 34,09 34,12 277 29.819.974.500
20/12/2022 32,94 33,80 +2,58% 32,63 34,16 33,78 33,79 33,80 7.223 44.764.500.200
19/12/2022 32,71 32,95 +1,07% 32,51 33,45 32,94 32,94 32,95 4.625 51.326.008.800
16/12/2022 32,00 32,60 +2,03% 31,78 32,76 32,40 32,55 32,60 3.942 70.793.712.800
15/12/2022 30,72 31,95 +2,83% 30,51 32,53 31,92 31,90 31,95 5.065 151.534.647.300
14/12/2022 31,50 31,07 -2,48% 30,25 31,57 30,85 31,07 31,08 3.012 123.466.910.000
13/12/2022 33,81 31,86 -5,71% 31,86 33,95 32,58 31,86 31,87 5.225 71.216.472.800
12/12/2022 34,90 33,79 -3,40% 33,21 35,39 33,73 33,79 33,82 2.469 89.571.170.200
9/12/2022 35,09 34,98 -0,14% 34,59 35,18 34,96 34,95 34,98 4.219 24.586.912.200
8/12/2022 35,48 35,03 -1,27% 34,81 35,96 35,33 35,00 35,03 1.609 43.347.674.400
7/12/2022 35,60 35,48 -0,22% 35,48 35,94 35,64 35,47 35,48 3.922 23.538.569.800
6/12/2022 35,39 35,56 +1,02% 35,09 35,56 35,34 35,50 35,56 2.147 30.501.851.000
5/12/2022 35,95 35,20 -2,30% 35,02 35,96 35,30 35,20 35,22 7.077 36.582.136.300
2/12/2022 35,53 36,03 +2,24% 35,11 36,72 36,04 36,03 36,04 9.662 49.764.129.100
1/12/2022 35,12 35,24 -0,11% 34,72 35,56 35,10 35,24 35,25 455 32.008.638.100
30/11/2022 35,42 35,28 +0,09% 34,70 35,81 35,29 35,28 35,32 6.355 45.173.692.300
29/11/2022 35,00 35,25 +1,21% 34,59 35,73 35,27 35,25 35,30 1.519 32.228.424.000
28/11/2022 34,39 34,83 +1,81% 34,10 35,20 34,62 34,83 34,84 5.342 28.523.026.000
25/11/2022 35,11 34,21 -2,31% 33,92 35,23 34,38 34,21 34,22 5.038 32.985.637.100
24/11/2022 34,59 35,02 +1,63% 34,35 35,95 35,24 35,02 35,05 9.802 38.134.052.000
23/11/2022 33,80 34,46 +1,23% 33,51 34,53 34,25 34,45 34,46 2.471 45.643.626.000
22/11/2022 34,59 34,04 -3,30% 33,82 34,91 34,20 34,03 34,04 9.470 45.212.621.000
21/11/2022 34,53 35,20 +2,39% 34,21 35,42 34,83 35,20 35,21 311 74.483.742.300
18/11/2022 34,57 34,38 -0,35% 34,10 35,30 34,60 34,38 34,39 6.910 78.353.312.300
17/11/2022 35,02 34,50 -2,13% 33,64 35,22 34,21 34,50 34,52 9.236 137.305.669.000
16/11/2022 35,76 35,25 -3,16% 35,07 36,04 35,50 35,24 35,25 2.989 80.052.067.500
14/11/2022 36,00 36,40 +2,48% 35,65 36,80 36,13 36,40 36,42 732 83.242.226.500
11/11/2022 36,31 35,52 -2,23% 35,36 36,65 35,93 35,52 35,55 9.970 194.598.214.800
10/11/2022 37,00 36,33 -1,97% 35,67 37,68 36,32 36,32 36,33 7.569 234.536.723.700
9/11/2022 37,64 37,06 -2,65% 36,92 38,56 37,67 37,06 37,11 4.130 71.540.680.400
8/11/2022 37,78 38,07 +0,48% 37,32 38,30 37,89 38,00 38,07 8.119 55.865.445.300
7/11/2022 38,91 37,89 -3,49% 37,62 39,19 38,08 37,88 37,89 4.632 90.150.095.600
4/11/2022 38,96 39,26 +1,47% 38,81 39,98 39,37 39,25 39,26 5.582 107.445.942.100
3/11/2022 39,00 38,69 +2,08% 37,20 39,03 38,35 38,67 38,70 7.363 116.653.974.900
1/11/2022 37,40 37,90 +2,38% 36,90 38,80 37,60 37,89 37,90 1.969 92.656.629.000
31/10/2022 36,66 37,02 -4,64% 36,01 38,33 37,04 37,02 37,03 6.772 188.085.418.300
28/10/2022 38,24 38,82 +0,60% 37,95 38,90 38,58 38,81 38,82 9.146 78.814.172.700
27/10/2022 38,50 38,59 +1,26% 38,32 39,40 38,74 38,59 38,60 1.701 80.689.111.200
26/10/2022 39,11 38,11 -3,54% 37,18 39,14 38,27 38,10 38,11 9.385 122.779.595.600
25/10/2022 40,10 39,51 -1,72% 39,17 40,47 39,78 39,51 39,55 6.729 85.022.095.200
24/10/2022 43,62 40,20 -10,03% 40,20 43,68 41,47 40,20 40,21 315 156.208.779.700
21/10/2022 43,42 44,68 +2,48% 43,17 44,94 44,30 44,68 44,69 4.210 142.140.886.100
20/10/2022 41,90 43,60 +4,68% 41,70 43,68 43,17 43,58 42,70 4.637 152.740.716.000
19/10/2022 41,37 41,65 +0,31% 41,00 41,79 41,41 41,65 41,70 2.308 52.716.888.500
18/10/2022 39,96 41,52 +5,14% 39,76 41,52 40,65 41,50 41,52 5.567 88.395.869.400
17/10/2022 39,30 39,49 +0,84% 38,86 39,84 39,48 39,49 39,50 3.029 39.635.016.800
14/10/2022 39,66 39,16 -0,56% 38,68 40,18 39,38 39,15 39,16 6.917 49.270.050.300
13/10/2022 38,80 39,38 +0,69% 38,07 39,86 39,21 39,38 39,39 1.783 59.381.624.300
11/10/2022 39,79 39,11 -2,40% 38,85 40,07 39,38 39,11 39,12 8.904 57.551.530.600
10/10/2022 41,07 40,07 -1,45% 39,80 41,36 40,47 40,06 40,07 257 46.649.521.100
7/10/2022 40,56 40,66 +0,22% 40,11 40,81 40,56 40,66 40,67 6.640 55.014.830.300
6/10/2022 40,20 40,57 +1,78% 39,85 40,77 40,46 40,57 40,58 6.654 73.555.717.200
5/10/2022 39,26 39,86 +1,61% 38,74 40,35 39,81 39,85 39,86 3.738 89.275.903.600
4/10/2022 42,02 39,23 -5,38% 38,88 42,45 40,02 39,22 39,23 6.192 110.817.867.700
3/10/2022 41,05 41,46 +7,63% 40,50 42,20 41,40 41,46 41,47 7.409 186.909.957.300
30/9/2022 38,26 38,52 +0,47% 37,72 39,03 38,51 38,51 38,52 540 79.142.842.000
29/9/2022 38,10 38,34 -0,54% 37,86 38,49 38,17 38,34 38,37 7.110 70.824.315.400
28/9/2022 38,45 38,55 +0,03% 38,18 38,98 38,62 38,54 38,55 4.785 44.170.379.000
27/9/2022 39,17 38,54 -0,80% 38,49 39,20 38,76 38,54 38,55 2.475 43.108.427.800
26/9/2022 40,30 38,85 -4,62% 38,64 40,44 39,20 38,85 38,86 7.702 66.142.638.000
23/9/2022 40,80 40,73 -1,24% 40,08 40,90 40,52 40,69 40,75 9.738 69.176.455.000
22/9/2022 40,75 41,24 +1,83% 40,09 41,43 40,73 41,24 41,27 1.200 58.651.477.000
21/9/2022 40,97 40,50 -0,71% 40,27 41,05 40,63 40,50 40,51 4.546 49.912.740.800
20/9/2022 40,30 40,79 +1,52% 40,16 40,97 40,62 40,76 40,80 8.324 70.478.844.100
19/9/2022 39,01 40,18 +1,98% 38,30 40,38 39,92 40,18 40,20 3.067 63.593.995.200
16/9/2022 39,64 39,40 -1,13% 38,92 39,64 39,14 39,37 39,40 952 141.531.082.700
15/9/2022 40,33 39,85 -1,02% 39,73 40,64 40,04 39,85 39,87 8.559 85.314.243.900
14/9/2022 40,15 40,26 +0,10% 39,95 40,87 40,42 40,25 40,28 7.986 61.963.933.100
13/9/2022 40,06 40,22 -2,05% 39,87 40,80 40,28 40,22 40,24 8.801 65.517.330.300
12/9/2022 40,90 41,06 +1,26% 40,82 41,78 41,41 41,05 41,06 5.157 54.282.086.300
9/9/2022 39,93 40,55 +2,76% 39,82 40,90 40,61 40,54 40,57 9.906 91.693.944.400
8/9/2022 39,98 39,46 -0,43% 38,92 40,14 39,49 39,46 39,48 2.128 68.887.615.000
6/9/2022 40,31 39,63 -4,80% 39,20 40,35 39,64 39,62 39,63 8.565 134.577.761.300
5/9/2022 42,90 41,63 -2,12% 41,45 42,90 41,74 41,63 41,64 1.114 56.636.135.600
2/9/2022 42,58 42,53 +0,47% 42,41 43,08 42,66 42,53 42,54 8.005 53.781.373.000
1/9/2022 42,00 42,33 +1,54% 41,48 42,63 42,03 42,32 42,33 4.648 68.029.720.100
31/8/2022 42,39 41,69 -1,51% 41,48 42,76 41,93 41,69 41,70 8.269 75.291.380.800
30/8/2022 42,65 42,33 -0,28% 41,90 42,88 42,32 42,33 42,35 6.174 71.075.123.300
29/8/2022 41,53 42,45 +2,07% 41,36 42,80 42,42 42,45 42,46 7.820 55.881.224.000
26/8/2022 41,88 41,59 -0,50% 41,12 42,03 41,46 41,59 41,60 6.853 46.796.240.400
25/8/2022 41,21 41,80 +2,38% 40,84 41,80 41,43 41,78 41,80 5.514 76.409.942.600
24/8/2022 41,57 40,83 -1,66% 40,74 41,83 41,10 40,83 40,85 605 45.157.811.400
23/8/2022 40,91 41,52 +0,12% 40,90 42,00 41,48 41,50 41,52 4.402 57.860.573.900
22/8/2022 41,03 41,47 +1,02% 40,35 41,63 41,13 41,47 41,48 6.902 109.586.070.600
19/8/2022 41,28 41,05 -1,84% 40,36 41,75 40,80 41,02 41,05 8.506 112.104.442.800
18/8/2022 42,81 41,82 -2,31% 41,65 43,09 42,09 41,81 41,82 6.656 66.634.986.900
17/8/2022 42,83 42,81 -0,90% 42,40 43,43 42,77 42,80 42,81 7.591 107.067.260.200
16/8/2022 43,00 43,20 +0,49% 42,43 43,49 42,99 43,20 43,21 8.143 91.412.407.400
15/8/2022 43,69 42,99 -2,52% 42,82 43,76 43,14 42,99 43,00 4.060 83.685.681.000
12/8/2022 42,03 44,10 +5,65% 42,00 44,33 43,42 44,06 44,10 8.483 196.455.963.800
11/8/2022 42,15 41,74 +4,43% 41,56 42,38 41,91 41,74 41,75 6.029 260.212.850.900
10/8/2022 39,92 39,97 +0,86% 39,65 40,16 39,89 39,97 39,99 7.258 56.479.622.200
9/8/2022 39,10 39,63 +1,67% 38,83 39,94 39,40 39,63 39,64 8.942 68.314.572.300
8/8/2022 37,95 38,98 +3,15% 37,76 39,10 38,78 38,97 38,98 2.286 75.549.989.100
5/8/2022 37,10 37,79 +1,86% 36,95 37,83 37,55 37,78 37,79 1.074 40.845.528.600
4/8/2022 36,69 37,10 +1,90% 36,50 37,12 36,98 37,09 37,10 8.488 43.078.538.500
3/8/2022 36,23 36,41 +0,69% 35,88 36,58 36,33 36,41 36,45 8.823 27.501.811.100
2/8/2022 35,70 36,16 +1,35% 35,51 36,45 36,12 36,15 36,16 6.442 35.499.051.800
1/8/2022 35,98 35,68 -0,81% 35,52 36,22 35,77 35,67 35,68 293 40.511.832.300
29/7/2022 36,17 35,97 -0,66% 35,90 36,59 36,17 35,96 35,97 4.756 42.870.595.200
28/7/2022 35,65 36,21 +1,86% 35,44 36,32 36,00 36,21 36,22 3.894 29.270.438.200
27/7/2022 35,41 35,55 +0,65% 35,13 35,64 35,43 35,54 35,55 8.492 25.489.888.700
26/7/2022 35,36 35,32 +0,34% 35,13 35,79 35,47 35,31 35,32 9.433 39.447.391.900
25/7/2022 34,55 35,20 +1,53% 34,55 35,31 35,14 35,19 35,22 8.368 42.773.555.100
22/7/2022 34,92 34,67 -0,69% 34,41 35,15 34,69 34,66 34,68 2.700 23.007.969.200
21/7/2022 34,62 34,91 +0,69% 34,07 34,91 34,63 34,81 34,91 3.598 30.337.997.800
20/7/2022 34,54 34,67 +0,03% 34,39 35,03 34,70 34,66 34,67 7.608 33.230.070.500
19/7/2022 33,88 34,66 +2,70% 33,79 34,70 34,31 34,65 34,67 14 52.888.393.100
18/7/2022 33,50 33,75 +1,41% 33,35 34,07 33,81 33,75 33,80 9.702 36.845.306.100
15/7/2022 32,60 33,28 +2,05% 32,22 33,61 33,15 33,28 33,29 1.132 40.695.848.600
14/7/2022 32,50 32,61 -0,12% 31,92 32,69 32,31 32,61 32,62 6.292 39.693.143.600
13/7/2022 32,80 32,65 -1,09% 32,51 33,09 32,74 32,62 32,65 2.655 41.498.653.900
12/7/2022 32,99 33,01 +0,33% 32,44 33,12 32,92 33,00 33,01 8.495 24.306.437.000
11/7/2022 33,13 32,90 -1,64% 32,75 33,31 33,00 32,89 32,90 2.591 23.283.188.700
8/7/2022 33,17 33,45 +0,97% 33,06 33,64 33,41 33,44 33,45 2.454 30.073.230.300
7/7/2022 32,95 33,13 +1,47% 32,95 33,39 33,15 33,12 33,13 9.210 32.200.174.200
6/7/2022 32,68 32,65 -0,64% 32,20 33,08 32,59 32,65 32,67 6.459 35.335.238.500
5/7/2022 32,87 32,86 -0,54% 32,34 33,02 32,65 32,84 32,86 3.690 28.374.613.500
4/7/2022 33,11 33,04 -0,33% 32,80 33,23 33,03 33,03 33,05 5.050 17.075.644.800
1/7/2022 33,05 33,15 -0,69% 32,80 33,34 33,04 33,15 33,17 6.476 27.682.714.400
30/6/2022 32,65 33,38 +0,91% 32,24 33,58 33,14 33,35 33,38 4.903 61.270.724.200
29/6/2022 33,23 33,08 -0,51% 32,92 33,58 33,10 33,07 33,09 5.529 26.869.892.500
28/6/2022 33,40 33,25 +0,36% 32,88 33,91 33,39 33,23 33,25 4.962 40.256.568.900
27/6/2022 32,46 33,13 +2,06% 32,37 33,19 32,98 33,13 33,14 1.036 31.126.866.600
24/6/2022 32,87 32,46 -0,58% 32,10 32,98 32,39 32,43 32,46 6.867 29.575.637.500
23/6/2022 32,91 32,65 -0,64% 32,24 32,95 32,50 32,64 32,65 6.441 50.371.649.900
22/6/2022 32,80 32,86 -0,36% 32,45 33,37 32,87 32,86 32,87 5.355 81.280.999.800
21/6/2022 34,70 32,98 -4,10% 32,80 34,84 33,28 32,98 32,99 784 85.756.257.700
20/6/2022 34,21 34,39 +0,76% 33,57 34,93 34,44 34,39 34,42 4.027 49.087.783.400
17/6/2022 33,75 34,13 +0,23% 33,21 34,36 33,68 34,11 34,13 6.830 98.618.005.000
15/6/2022 33,84 34,05 +1,58% 33,67 34,49 34,09 34,05 34,06 6.059 46.788.001.500
14/6/2022 33,67 33,52 -0,71% 33,34 34,03 33,65 33,52 33,57 4.517 43.854.094.700
13/6/2022 34,11 33,76 -2,29% 33,50 34,44 33,73 33,75 33,77 6.083 48.668.440.600
10/6/2022 34,89 34,55 -1,68% 34,27 35,37 34,53 34,55 34,56 1.137 117.082.131.900
9/6/2022 35,05 35,14 -0,14% 34,92 35,59 35,33 35,13 35,22 8.198 38.767.028.200
8/6/2022 35,24 35,19 -0,90% 34,93 35,51 35,20 35,19 35,20 9.077 28.222.354.900
7/6/2022 35,60 35,51 -0,70% 35,36 35,86 35,51 35,50 35,51 4.556 26.639.427.100
6/6/2022 36,26 35,76 -1,24% 35,70 36,58 35,91 35,75 35,80 1.772 30.079.522.200
3/6/2022 36,61 36,21 -1,39% 35,97 36,62 36,20 36,21 36,22 6.066 32.222.434.000
2/6/2022 36,91 36,72 +0,08% 36,45 37,09 36,71 36,70 36,72 8.990 35.064.647.900
1/6/2022 37,00 36,69 +0,19% 36,05 37,00 36,47 36,67 36,70 1.870 49.146.366.000
31/5/2022 36,14 36,62 +1,52% 36,00 37,15 36,67 36,60 36,66 7.909 123.560.115.400
30/5/2022 37,20 36,07 -2,65% 35,25 37,20 35,87 36,05 36,07 851 92.216.089.900
27/5/2022 37,36 37,05 -1,09% 36,73 37,36 37,02 37,05 37,06 5.355 49.583.900.800
26/5/2022 37,41 37,46 -0,29% 37,33 38,07 37,61 37,46 37,50 984 48.086.738.300
25/5/2022 37,53 37,57 -0,61% 36,80 37,80 37,18 37,55 37,57 6.023 64.559.689.100
24/5/2022 37,60 37,80 -1,97% 37,03 38,04 37,56 37,78 37,81 7.458 89.858.235.400
23/5/2022 37,31 38,56 +4,22% 37,26 38,60 38,22 38,56 38,57 5.811 97.098.275.000
20/5/2022 36,27 37,00 +3,64% 36,12 37,02 36,81 37,00 37,01 492 94.954.149.000
19/5/2022 35,90 35,70 -0,58% 35,45 36,16 35,68 35,70 35,71 8.074 33.665.912.400
18/5/2022 36,40 35,91 -1,43% 35,73 36,88 36,20 35,91 35,92 4.065 45.215.391.900
17/5/2022 35,92 36,43 +2,85% 35,86 36,58 36,31 36,42 36,43 7.069 80.592.316.500
16/5/2022 35,18 35,42 +0,88% 35,06 35,69 35,46 35,41 35,42 1.546 64.491.795.100
13/5/2022 35,41 35,11 -0,14% 34,85 35,45 35,09 35,10 35,11 3.296 125.332.811.900
12/5/2022 34,80 35,16 +2,54% 34,54 35,35 34,95 35,15 35,16 1.532 85.670.894.500
11/5/2022 33,53 34,29 +2,21% 33,33 34,60 34,16 34,28 34,29 2.876 46.560.247.500
10/5/2022 34,16 33,55 -1,15% 33,31 34,26 33,58 33,54 33,55 6.339 31.058.928.300
9/5/2022 33,37 33,94 +0,27% 33,31 34,28 33,86 33,92 33,94 3.274 34.206.516.100
6/5/2022 33,67 33,85 +0,33% 33,31 34,65 33,93 33,85 33,89 2.858 46.937.439.900
5/5/2022 34,36 33,74 -2,60% 33,00 34,40 33,47 33,71 33,74 7.921 47.370.134.100
4/5/2022 33,54 34,64 +2,91% 33,20 34,78 34,09 34,64 34,65 2.440 44.481.143.600
3/5/2022 32,98 33,66 +2,06% 32,91 33,97 33,62 33,65 33,66 2.612 43.380.276.000
2/5/2022 33,27 32,98 -0,72% 32,53 33,57 32,84 32,98 32,99 6.446 35.209.565.000
29/4/2022 34,20 33,22 -2,32% 33,10 34,68 33,77 33,22 33,23 7.166 58.168.181.000
28/4/2022 34,17 34,01 -0,18% 33,58 34,40 33,92 34,01 34,02 8.578 33.844.688.000
27/4/2022 34,35 34,07 +0,44% 33,90 34,80 34,15 34,07 34,08 7.973 33.188.921.900
26/4/2022 34,40 33,92 -2,25% 33,50 34,56 33,88 33,92 33,94 2.437 47.348.386.200
25/4/2022 34,25 34,70 +0,78% 33,97 34,95 34,45 34,70 34,73 6.893 39.016.381.400
22/4/2022 34,73 34,43 -2,08% 34,15 34,77 34,43 34,42 34,43 1.760 37.613.500.100
20/4/2022 35,24 35,16 -0,14% 34,81 35,27 34,99 35,16 35,17 1.735 39.530.298.100
19/4/2022 36,38 35,21 -3,53% 35,05 36,68 35,49 35,21 35,22 5.301 63.483.117.300
18/4/2022 35,19 36,50 +3,69% 35,12 36,50 36,11 36,45 36,50 5.559 81.521.509.900
14/4/2022 35,09 35,20 +0,09% 35,07 35,54 35,25 35,20 35,21 7.191 37.693.310.800
13/4/2022 35,41 35,17 +0,49% 34,90 35,45 35,21 35,17 35,20 9.962 45.101.836.800
12/4/2022 35,21 35,00 -0,20% 34,86 35,49 35,09 34,99 35,05 5.306 43.586.486.100
11/4/2022 34,65 35,07 +0,63% 34,40 35,24 35,03 35,06 35,07 903 36.560.371.900
8/4/2022 34,08 34,85 +1,78% 34,03 34,99 34,69 34,83 34,87 2.377 45.358.476.200
7/4/2022 33,32 34,24 +1,84% 33,31 34,59 34,09 34,23 34,27 5.735 51.286.744.800
6/4/2022 33,45 33,62 +0,51% 33,14 33,75 33,48 33,61 33,62 6.659 44.362.467.100
5/4/2022 34,27 33,45 -2,65% 33,36 34,33 33,60 33,44 33,45 2.707 48.982.753.800
4/4/2022 34,48 34,36 -0,92% 33,92 34,57 34,25 34,36 34,37 4.446 33.865.052.200
1/4/2022 34,95 34,68 -0,06% 34,31 35,08 34,73 34,67 34,69 1.640 90.848.649.900
31/3/2022 34,78 34,70 -0,57% 34,44 35,55 34,95 34,70 34,71 2.171 79.048.772.800
30/3/2022 35,09 34,90 -0,60% 34,53 35,09 34,77 34,90 34,92 539 23.361.213.000
29/3/2022 35,40 35,11 +0,43% 34,76 35,56 35,02 35,10 35,11 7.449 31.945.739.500
28/3/2022 35,43 34,96 -0,96% 34,80 35,57 35,01 34,95 34,98 9.783 23.374.746.600
25/3/2022 35,35 35,30 -0,06% 35,07 35,72 35,38 35,30 35,32 3.111 27.133.298.300
24/3/2022 34,98 35,32 +1,15% 34,88 35,67 35,35 35,31 35,33 6.552 29.530.728.800
23/3/2022 35,00 34,92 -0,51% 34,69 35,20 34,93 34,92 34,96 287 28.154.853.200
22/3/2022 34,60 35,10 +2,01% 34,60 35,35 35,07 35,06 35,10 6.982 41.214.252.800
21/3/2022 33,80 34,41 +2,05% 33,66 34,55 34,16 34,41 34,42 8.202 31.362.304.200
18/3/2022 33,94 33,72 -0,21% 33,52 34,03 33,70 33,72 33,73 2.242 48.330.447.600
17/3/2022 33,46 33,79 +0,93% 33,11 33,99 33,68 33,79 33,80 8.854 35.400.597.400
16/3/2022 33,20 33,48 +1,33% 32,59 33,48 33,12 33,40 33,48 7.489 38.929.001.200
15/3/2022 33,41 33,04 -1,75% 32,76 33,45 33,11 33,04 33,08 1.930 34.578.993.200
14/3/2022 33,56 33,63 +0,63% 33,52 34,35 33,87 33,63 33,64 2.167 36.415.398.700
11/3/2022 34,26 33,42 -1,99% 33,24 34,70 33,78 33,42 33,43 4.632 41.362.479.900
10/3/2022 34,32 34,10 -1,30% 33,55 34,51 33,94 34,10 34,11 6.581 36.872.532.500
9/3/2022 33,11 34,55 +5,66% 33,06 34,61 34,28 34,45 34,55 693 95.430.372.300
8/3/2022 32,66 32,70 +0,77% 32,37 32,99 32,67 32,70 32,71 8.819 29.347.501.100
7/3/2022 33,52 32,45 -4,28% 32,30 33,77 32,90 32,45 32,46 2.552 50.485.332.800
4/3/2022 34,63 33,90 -2,50% 33,53 34,77 33,85 33,90 33,91 3.039 53.966.786.300
3/3/2022 34,85 34,77 -2,33% 34,56 35,23 34,89 34,77 34,80 1.126 44.781.125.300
2/3/2022 35,10 35,60 +1,11% 34,93 35,80 35,43 35,58 35,60 7.650 44.947.529.300
25/2/2022 34,71 35,21 +1,62% 34,53 35,21 35,01 35,20 35,21 160 60.799.670.600
24/2/2022 34,63 34,65 -3,19% 34,09 35,10 34,58 34,63 34,65 6.473 80.862.429.000
23/2/2022 35,80 35,79 +0,51% 35,61 36,12 35,90 35,78 35,79 1.931 47.903.500.800
22/2/2022 35,40 35,61 +0,94% 35,37 36,11 35,83 35,60 35,61 2.701 106.983.104.900
21/2/2022 36,14 35,28 -2,14% 34,97 36,23 35,50 35,27 35,28 4.813 42.801.203.500
18/2/2022 35,41 36,05 +2,04% 35,38 36,23 35,98 0,00 0,00 4.305 76.213.102.400
17/2/2022 35,31 35,33 0,00% 35,17 35,73 35,42 35,32 35,34 6.522 50.945.794.600
16/2/2022 35,18 35,33 +0,57% 35,11 35,79 35,40 35,32 35,33 778 62.838.688.400
15/2/2022 35,50 35,13 +4,74% 34,94 35,70 35,31 35,12 35,13 9.168 173.378.849.100
14/2/2022 33,40 33,54 +0,42% 33,12 33,74 33,44 33,53 33,54 7.605 55.128.534.500
11/2/2022 32,46 33,40 +3,50% 32,44 33,59 33,27 33,38 33,40 271 107.591.307.200
10/2/2022 32,00 32,27 +1,10% 31,86 32,64 32,35 32,27 32,28 6.812 46.411.548.800
9/2/2022 32,10 31,92 -0,87% 31,70 32,51 32,06 31,92 31,93 277 52.517.259.900
8/2/2022 31,82 32,20 +1,07% 31,49 32,37 32,09 32,20 32,21 9.379 38.262.736.100
7/2/2022 32,13 31,86 -1,15% 31,84 32,38 31,95 31,86 31,89 1.214 27.343.926.600
4/2/2022 32,20 32,23 -0,19% 32,01 32,41 32,23 32,23 32,24 7.704 23.800.523.600
3/2/2022 32,08 32,29 +0,69% 32,02 32,58 32,28 32,29 32,30 3.599 37.940.114.900
2/2/2022 32,52 32,07 -1,66% 31,77 32,60 32,07 32,07 32,08 9.009 38.298.321.900
1/2/2022 32,80 32,61 -0,15% 32,35 32,83 32,55 32,60 32,61 813 27.014.601.000
31/1/2022 32,44 32,66 +0,52% 32,27 32,94 32,59 32,66 32,67 3.017 35.892.516.000
28/1/2022 32,29 32,49 +0,62% 32,02 32,59 32,37 32,48 32,49 1.710 47.200.844.800
27/1/2022 31,99 32,29 +1,38% 31,95 32,71 32,38 32,28 32,29 9.221 50.057.272.400
26/1/2022 32,31 31,85 -0,96% 31,68 32,63 31,96 31,85 31,86 8.762 63.198.121.300
25/1/2022 31,24 32,16 +2,58% 31,08 32,39 31,96 32,16 32,17 6.194 53.160.056.100
24/1/2022 31,13 31,35 +0,48% 30,95 31,75 31,30 31,35 31,39 5.699 49.314.118.600
21/1/2022 31,15 31,20 0,00% 30,89 31,54 31,17 31,20 31,21 9.759 44.770.737.500
20/1/2022 31,11 31,20 +0,61% 31,00 31,50 31,29 31,19 31,20 2.614 35.551.623.200
19/1/2022 30,96 31,01 +0,88% 30,71 31,29 31,04 31,01 31,14 4.167 41.517.730.800
18/1/2022 30,31 30,74 +0,89% 30,23 30,94 30,69 30,72 30,74 7.301 38.216.013.100
17/1/2022 30,45 30,47 +0,20% 30,05 30,69 30,34 30,47 30,50 4.177 28.674.498.100
14/1/2022 29,70 30,41 +2,56% 29,70 30,67 30,36 30,41 30,42 5.378 51.689.421.300
13/1/2022 29,06 29,65 +1,61% 29,06 30,02 29,61 29,65 29,69 6.891 50.810.719.400
12/1/2022 28,92 29,18 +0,97% 28,85 29,36 29,10 29,18 29,22 1.963 41.236.282.500
11/1/2022 28,72 28,90 +0,42% 28,68 29,02 28,83 28,90 28,91 9.837 36.478.197.700
10/1/2022 28,54 28,78 +0,52% 28,45 29,09 28,81 28,78 28,79 4.097 26.435.365.000
7/1/2022 28,61 28,63 +0,10% 28,40 28,82 28,62 28,62 28,63 4.283 23.441.125.400
6/1/2022 28,42 28,60 +0,81% 28,20 28,86 28,63 28,59 28,60 6.890 29.020.401.700
5/1/2022 28,82 28,37 -1,66% 28,20 28,98 28,57 28,35 28,38 2.174 37.617.247.300
4/1/2022 29,12 28,85 +0,10% 28,62 29,15 28,88 28,84 28,85 7.093 33.836.476.200
3/1/2022 29,13 28,82 -1,37% 28,80 29,76 29,11 28,82 28,83 9.810 47.069.984.700
23/12/2021 29,30 29,22 -0,38% 29,16 29,48 29,26 29,21 29,23 9.368 21.472.408.800
22/12/2021 29,60 29,33 -0,58% 29,16 29,65 29,28 29,33 29,35 8.015 36.544.201.500
21/12/2021 29,75 29,50 +0,27% 29,50 30,10 29,81 29,50 29,55 3.255 35.086.734.400
20/12/2021 29,97 29,42 -3,00% 29,24 29,97 29,54 29,42 29,44 8.426 62.900.390.700
17/12/2021 31,12 30,33 -3,44% 30,15 31,32 30,45 30,32 30,33 4.886 69.890.609.800
16/12/2021 31,71 31,41 -0,32% 31,09 32,14 31,44 31,41 31,44 6.773 49.577.348.700
15/12/2021 32,21 31,51 -1,72% 30,74 32,23 31,37 31,51 31,53 1.455 70.311.534.000
14/12/2021 32,48 32,06 -0,53% 31,90 32,92 32,30 32,05 32,08 3.670 46.873.417.300
13/12/2021 32,50 32,23 -0,83% 32,23 33,07 32,54 32,23 32,30 3.800 39.199.985.900
10/12/2021 32,26 32,50 +1,50% 32,02 32,87 32,44 32,45 32,50 2.197 26.912.820.500
9/12/2021 32,80 32,02 -2,23% 31,88 32,92 32,14 32,02 32,03 765 31.234.801.200
8/12/2021 32,78 32,75 +0,46% 32,30 32,95 32,71 32,74 32,75 2.855 33.671.063.900
7/12/2021 33,60 32,60 -1,42% 32,48 33,60 32,81 32,60 32,63 5.497 41.648.172.700
6/12/2021 32,73 33,07 +2,70% 32,62 33,60 33,26 33,07 33,08 7.212 70.756.737.200
3/12/2021 32,21 32,20 +0,12% 31,83 32,66 32,28 32,17 32,20 7.672 55.925.261.100
2/12/2021 31,69 32,16 +2,75% 31,64 32,40 32,14 32,16 32,17 475 56.725.280.500
1/12/2021 32,50 31,30 -1,70% 31,30 32,80 31,99 31,30 31,31 1.606 82.862.777.500
30/11/2021 30,71 31,84 +3,34% 30,22 31,84 31,21 31,82 31,85 5.781 101.748.484.800
29/11/2021 31,18 30,81 +0,16% 30,81 31,64 31,15 30,81 30,87 4.424 36.370.686.100
26/11/2021 30,75 30,76 -3,30% 30,55 31,23 30,86 30,76 30,77 1.767 41.102.798.500
25/11/2021 30,37 31,81 +5,19% 30,30 31,81 31,42 31,80 31,81 8.179 77.657.018.500
24/11/2021 29,40 30,24 +1,85% 29,31 30,35 29,88 30,23 30,24 8.259 41.579.679.400
23/11/2021 28,88 29,69 +2,77% 28,30 29,77 29,09 29,69 29,70 1.197 47.502.803.000
22/11/2021 29,25 28,89 -0,55% 28,82 29,53 29,10 28,88 28,91 4.230 45.673.134.400
19/11/2021 29,15 29,05 -0,14% 28,91 29,31 29,05 29,05 29,06 7.035 54.145.872.500
18/11/2021 29,37 29,09 -0,75% 28,90 29,45 29,08 29,09 29,10 2.037 56.523.189.000
17/11/2021 29,76 29,31 -1,41% 29,29 30,10 29,57 29,30 29,31 5.447 40.844.488.800
16/11/2021 30,28 29,73 -1,39% 29,53 30,45 29,92 29,73 29,76 5.971 26.241.530.300
12/11/2021 30,31 30,15 -0,17% 29,97 30,68 30,21 30,15 30,18 1.891 26.416.505.800
11/11/2021 31,10 30,20 -1,92% 30,20 31,13 30,50 30,20 30,21 9.949 65.383.053.200
10/11/2021 29,52 30,79 +4,59% 29,50 31,07 30,63 30,75 30,79 9.754 62.485.433.700
9/11/2021 30,40 29,44 -0,14% 29,44 30,62 29,88 29,44 29,50 643 62.091.047.300
8/11/2021 29,00 29,48 +0,65% 28,92 29,66 29,37 29,48 29,51 387 23.435.638.200
5/11/2021 29,00 29,29 +2,23% 28,88 29,57 29,24 29,27 29,29 1.741 22.341.042.300
4/11/2021 29,39 28,65 -2,35% 28,47 29,52 28,81 28,64 28,65 5.340 31.888.674.700
3/11/2021 29,05 29,34 +0,65% 28,92 29,84 29,44 29,33 29,34 1.508 32.632.855.600
1/11/2021 28,96 29,15 +2,28% 28,82 29,59 29,24 29,15 29,18 1.105 25.713.040.700
29/10/2021 29,17 28,50 -1,42% 28,39 29,17 28,67 28,49 28,50 5.118 32.052.679.800
28/10/2021 29,25 28,91 -0,89% 28,64 29,29 28,97 28,90 28,91 4.461 26.642.375.200
27/10/2021 29,28 29,17 -0,10% 29,17 29,90 29,47 29,17 29,20 9.982 22.405.069.300
26/10/2021 29,29 29,20 -1,05% 28,95 29,54 29,25 29,19 29,20 9.273 32.552.690.300
25/10/2021 29,07 29,51 +2,08% 29,07 29,79 29,47 29,50 29,51 6.180 32.561.828.300
22/10/2021 29,64 28,91 -3,05% 27,91 29,64 28,87 28,91 29,00 602 94.678.903.800
21/10/2021 30,50 29,82 -4,24% 29,35 30,96 30,03 29,81 29,85 5.541 77.228.220.700
20/10/2021 31,00 31,14 +1,67% 30,55 31,54 31,10 31,14 31,17 7.555 40.124.769.100
19/10/2021 31,87 30,63 -4,91% 30,54 31,87 31,06 30,63 30,65 1.141 71.059.600.300
18/10/2021 31,25 32,21 +1,99% 31,14 32,37 31,93 32,20 32,21 1.218 47.837.893.900
15/10/2021 30,81 31,58 +3,17% 30,60 31,80 31,40 31,58 31,59 5.581 44.703.393.000
14/10/2021 30,98 30,61 -0,49% 30,55 31,14 30,78 30,61 30,62 9.292 32.779.887.000
13/10/2021 30,72 30,76 +0,13% 30,34 30,97 30,73 30,76 30,80 9.765 31.349.844.100
11/10/2021 31,06 30,72 -0,78% 30,59 31,18 30,82 30,71 30,72 9.721 23.825.889.000
8/10/2021 30,50 30,96 +2,11% 30,48 31,23 31,01 30,95 30,96 3.574 41.723.448.600
7/10/2021 30,73 30,32 -1,04% 30,18 31,08 30,48 30,32 30,34 4.383 35.627.443.600
6/10/2021 30,15 30,64 +0,16% 29,83 30,74 30,32 30,64 30,66 4.805 48.092.106.000
5/10/2021 29,30 30,59 +4,76% 29,19 30,78 30,22 30,58 30,59 5.827 88.280.945.300
4/10/2021 29,51 29,20 -1,18% 28,92 29,54 29,12 29,14 29,20 3.952 28.435.392.600
1/10/2021 29,03 29,55 +2,25% 28,90 29,59 29,38 29,55 29,56 9.790 27.811.358.900
30/9/2021 29,60 28,90 -1,77% 28,90 29,60 29,14 28,89 28,90 3.963 33.618.397.900
29/9/2021 29,52 29,42 +0,55% 29,25 29,68 29,46 29,42 29,43 1.309 35.167.750.300
28/9/2021 29,61 29,26 -2,04% 29,05 30,20 29,57 29,26 29,28 1.270 47.112.814.900
27/9/2021 29,26 29,87 +2,22% 29,17 30,21 29,82 29,87 29,88 4.836 55.992.289.000
24/9/2021 29,27 29,22 -0,78% 29,17 29,55 29,30 29,21 29,25 6.956 35.365.387.800
23/9/2021 29,51 29,45 +0,24% 29,27 29,74 29,56 29,45 29,46 9.542 47.706.783.500
22/9/2021 29,00 29,38 +2,33% 28,90 29,80 29,41 29,38 29,39 9.280 72.116.012.500
21/9/2021 28,48 28,71 +2,54% 28,10 28,76 28,53 28,71 28,72 2.254 38.941.337.500
20/9/2021 28,32 28,00 -3,25% 27,74 28,57 28,06 28,00 28,01 6.935 44.413.324.000
17/9/2021 29,25 28,94 -1,80% 28,94 29,54 29,13 28,94 28,99 1.490 55.059.898.600
16/9/2021 28,93 29,47 +1,62% 28,83 29,62 29,19 29,45 29,47 3.465 44.973.622.900
15/9/2021 29,26 29,00 -0,79% 28,92 29,28 29,07 29,00 29,02 2.648 24.170.311.600
14/9/2021 29,43 29,23 -1,35% 29,09 29,68 29,37 29,22 29,23 6.628 24.024.835.500
13/9/2021 29,72 29,63 +2,21% 29,40 29,96 29,70 29,63 29,64 5.288 29.882.445.700
10/9/2021 29,49 28,99 +0,31% 28,99 29,90 29,43 28,99 29,00 7.634 50.748.307.400
9/9/2021 28,55 28,90 +1,76% 28,16 29,30 28,57 28,90 28,91 3.782 38.746.198.900
8/9/2021 29,34 28,40 -4,22% 28,32 29,38 28,72 28,40 28,42 9.938 38.358.558.400
6/9/2021 29,12 29,65 +1,79% 29,00 29,68 29,41 29,61 29,66 2.848 17.385.487.600
3/9/2021 29,39 29,13 -0,24% 28,77 29,52 29,04 29,10 29,13 9.830 40.769.175.500
2/9/2021 30,30 29,20 -4,14% 29,12 30,45 29,60 29,20 29,21 3.696 43.827.683.700
1/9/2021 30,52 30,46 +0,10% 30,38 30,82 30,58 30,46 30,47 6.658 20.088.729.100
31/8/2021 30,30 30,43 +0,63% 30,24 30,90 30,52 30,38 30,43 8.057 42.190.739.100
30/8/2021 30,48 30,24 -0,95% 30,14 30,59 30,33 30,24 30,25 6.558 19.814.390.800
27/8/2021 30,31 30,53 +1,53% 30,00 30,60 30,37 30,49 30,53 6.714 18.409.725.700
26/8/2021 30,32 30,07 -1,41% 30,03 30,59 30,25 30,06 30,07 127 23.699.252.400
25/8/2021 30,47 30,50 -0,33% 30,13 30,51 30,32 30,46 30,50 811 25.002.591.400
24/8/2021 30,34 30,60 +2,07% 30,12 30,76 30,53 30,60 30,61 7.844 47.414.862.100
23/8/2021 29,74 29,98 +0,91% 29,65 30,10 29,88 29,98 29,99 9.943 56.416.645.800
20/8/2021 29,48 29,71 +0,13% 29,34 29,85 29,61 29,71 29,72 5.317 31.056.815.000
19/8/2021 29,23 29,67 +0,68% 29,12 29,91 29,66 29,66 29,67 9.711 35.918.022.200
18/8/2021 29,41 29,47 +0,48% 29,27 30,09 29,69 29,47 29,49 4.595 48.198.231.800
17/8/2021 29,52 29,33 -0,41% 29,00 29,69 29,27 29,32 29,33 8.326 48.245.644.500
16/8/2021 29,48 29,45 -0,17% 29,36 30,05 29,58 29,44 29,45 147 47.700.840.000
13/8/2021 29,91 29,50 -0,81% 29,19 30,03 29,39 29,50 29,51 3.129 74.341.878.800
12/8/2021 30,43 29,74 -2,17% 29,60 30,54 29,93 29,74 29,75 9.781 64.846.630.000
11/8/2021 30,83 30,40 -0,98% 30,23 30,84 30,58 30,40 30,42 4.770 68.918.964.800
10/8/2021 31,59 30,70 -2,54% 30,70 32,08 31,03 30,70 30,72 8.703 71.144.443.000
9/8/2021 31,76 31,50 -0,91% 31,50 32,25 31,79 31,49 31,52 4.920 32.434.032.900
6/8/2021 31,07 31,79 +3,05% 30,90 31,90 31,58 31,78 31,79 7.073 37.149.870.500
5/8/2021 32,05 30,85 -1,78% 30,82 32,55 31,56 30,84 30,85 3.763 61.264.560.700
4/8/2021 31,76 31,41 -1,47% 31,15 31,85 31,42 31,41 31,42 4.407 27.424.232.500
3/8/2021 32,23 31,88 -0,56% 31,42 32,33 31,83 31,88 31,89 4.866 26.035.341.900
2/8/2021 31,98 32,06 +1,36% 31,95 32,79 32,44 32,05 32,09 2.501 37.930.736.000
30/7/2021 32,05 31,63 -2,32% 31,45 32,55 31,78 31,62 31,63 2.041 42.630.540.900
29/7/2021 32,90 32,38 -1,58% 32,22 32,93 32,42 32,37 32,38 8.993 24.686.075.000
28/7/2021 32,57 32,90 +1,48% 32,40 32,90 32,70 32,85 32,90 1.654 29.843.101.200
27/7/2021 32,05 32,42 +0,46% 32,01 32,57 32,32 32,40 32,42 421 24.142.295.800
26/7/2021 31,74 32,27 +1,54% 31,74 32,32 32,17 32,25 32,27 7.289 19.429.591.900
23/7/2021 31,99 31,78 -0,53% 31,62 32,21 31,84 31,77 31,78 5.749 17.084.759.900
22/7/2021 32,38 31,95 -1,48% 31,88 32,55 32,09 31,94 31,95 6.315 21.944.669.600
21/7/2021 32,02 32,43 +1,00% 32,02 32,64 32,40 32,42 32,43 7.819 31.944.536.900
20/7/2021 31,60 32,11 +1,77% 31,30 32,18 31,89 32,10 32,11 5.867 24.068.769.200
19/7/2021 31,40 31,55 -0,75% 31,31 31,69 31,51 31,54 31,55 9.268 22.159.533.300
16/7/2021 32,30 31,79 -1,21% 31,72 32,53 32,05 31,78 31,79 8.062 25.810.594.000
15/7/2021 32,52 32,18 -1,53% 31,96 32,81 32,27 32,17 32,18 9.620 30.165.072.200
14/7/2021 32,79 32,68 +0,68% 32,46 33,42 32,80 32,68 32,69 4.685 54.015.234.200
13/7/2021 32,41 32,46 -0,43% 32,11 32,60 32,37 32,46 32,47 3.657 24.918.288.600
12/7/2021 32,02 32,60 +2,55% 31,98 32,65 32,39 32,60 32,61 4.486 29.047.452.600
8/7/2021 31,21 31,79 -0,28% 31,07 31,86 31,50 31,78 31,79 8.290 53.591.142.200
7/7/2021 31,73 31,88 +1,34% 31,28 31,94 31,66 31,87 31,88 3.567 24.572.662.400
6/7/2021 31,80 31,46 -1,50% 31,32 31,84 31,52 31,46 31,47 191 25.625.616.700
5/7/2021 32,01 31,94 -0,62% 31,82 32,11 31,97 31,93 31,94 1.891 18.806.285.300
2/7/2021 31,95 32,14 +1,10% 31,84 32,44 32,15 32,13 32,15 1.092 25.409.083.700
1/7/2021 32,22 31,79 -1,06% 31,71 32,35 31,91 31,79 31,80 2.689 33.163.458.600
30/6/2021 32,37 32,13 -0,93% 32,05 32,52 32,20 32,13 32,14 6.759 29.037.413.300
29/6/2021 32,70 32,43 -0,67% 32,22 32,77 32,44 32,43 32,44 7.690 33.004.932.600
28/6/2021 32,93 32,65 -0,76% 32,27 33,18 32,60 32,64 32,65 5.577 53.559.747.800
25/6/2021 34,08 32,90 -3,01% 32,81 34,17 33,23 32,90 33,00 7.728 42.143.373.600
24/6/2021 34,15 33,92 +0,21% 33,81 34,22 33,99 33,92 33,97 9.365 25.164.451.100
23/6/2021 33,89 33,85 0,00% 33,70 34,35 34,02 33,85 33,87 1.122 37.122.378.100
22/6/2021 34,63 33,85 -2,11% 33,55 34,72 33,88 33,85 33,86 9.811 63.007.396.900
21/6/2021 34,76 34,58 -0,77% 34,43 34,95 34,65 34,58 34,59 7.893 34.851.176.900
18/6/2021 34,92 34,85 -0,14% 34,24 35,03 34,70 34,65 34,85 5.331 62.301.856.000
17/6/2021 35,83 34,90 -2,38% 34,79 36,22 35,44 34,90 34,91 8.246 66.944.343.000
16/6/2021 35,60 35,75 +0,70% 35,40 36,13 35,75 35,74 35,75 8.114 56.247.769.100
15/6/2021 35,81 35,50 -0,34% 35,05 35,81 35,40 35,50 35,51 357 36.098.093.600
14/6/2021 35,69 35,62 +0,62% 35,34 35,84 35,62 35,62 35,63 2.326 33.652.597.100
11/6/2021 35,60 35,40 -0,28% 35,04 35,60 35,30 35,40 35,41 5.619 33.523.645.300
10/6/2021 35,85 35,50 -0,28% 35,50 36,18 35,76 0,00 0,00 2.737 41.563.970.400
9/6/2021 36,20 35,60 -1,93% 34,98 36,36 35,88 35,60 35,62 1.394 76.400.357.700
8/6/2021 36,40 36,30 -0,60% 35,77 36,67 36,27 36,29 36,32 9.414 75.584.328.900
7/6/2021 35,77 36,52 +2,15% 35,50 36,75 36,34 36,51 36,52 1.930 79.162.230.700
4/6/2021 35,00 35,75 +1,56% 34,93 35,84 35,53 35,74 35,75 5.342 49.492.724.100
2/6/2021 33,99 35,20 +3,59% 33,96 35,37 34,92 35,19 35,20 1.725 92.028.996.600
1/6/2021 33,80 33,98 +1,46% 33,50 34,02 33,88 33,90 33,98 6.377 36.393.451.800
31/5/2021 33,51 33,49 -0,15% 33,35 33,80 33,52 33,48 33,49 5.460 22.055.163.200
28/5/2021 33,35 33,54 +0,33% 33,20 33,66 33,43 33,49 33,55 7.006 30.370.277.500
27/5/2021 32,94 33,43 +1,36% 32,69 33,60 33,21 33,43 33,44 784 59.532.924.400
26/5/2021 32,59 32,98 +1,66% 32,26 33,09 32,71 32,96 32,98 2.125 52.726.200.000
25/5/2021 32,94 32,44 -1,34% 32,21 33,02 32,61 32,40 32,44 2.256 31.215.802.200
24/5/2021 32,94 32,88 -0,60% 32,78 33,03 32,88 32,87 32,88 1.425 36.501.234.700
21/5/2021 33,00 33,08 +0,24% 32,70 33,22 33,02 33,08 33,10 4.294 48.629.951.100
20/5/2021 32,75 33,00 +0,92% 32,56 33,00 32,76 33,00 33,01 9.370 57.053.192.600
19/5/2021 31,80 32,70 +1,71% 31,53 32,80 32,46 32,70 32,72 1.387 48.537.938.700
18/5/2021 31,71 32,15 +1,39% 31,71 32,37 32,14 32,14 32,16 9.086 47.689.253.700
17/5/2021 31,34 31,71 +1,77% 31,14 31,86 31,54 31,71 31,72 7.693 39.588.450.700
14/5/2021 31,60 31,16 0,00% 30,96 31,73 31,26 31,16 31,17 1.182 37.777.575.100
13/5/2021 30,50 31,16 +2,67% 30,40 31,35 31,02 31,16 31,19 286 68.349.901.300
12/5/2021 30,35 30,35 -0,65% 30,18 30,83 30,48 30,33 30,36 2.544 42.074.344.200
11/5/2021 30,10 30,55 +0,73% 30,03 30,55 30,31 30,50 30,55 5.045 34.005.293.000
10/5/2021 30,04 30,33 +1,30% 29,90 30,56 30,30 30,33 30,36 4.885 44.177.825.700
7/5/2021 30,00 29,94 +2,50% 29,76 30,48 30,12 29,93 29,94 2.091 80.745.521.300
6/5/2021 29,23 29,21 -0,17% 28,95 29,43 29,13 29,21 29,22 3.939 45.627.628.900
5/5/2021 29,58 29,26 -0,37% 28,81 29,58 29,10 29,25 29,26 3.875 47.179.329.500
4/5/2021 29,90 29,37 -1,28% 29,19 29,97 29,43 29,36 29,37 7.538 36.016.012.000
3/5/2021 29,82 29,75 +0,37% 29,55 30,03 29,80 29,75 29,76 4.656 30.105.240.200
30/4/2021 29,67 29,64 0,00% 29,44 29,85 29,62 29,61 29,64 2.072 37.490.774.000
29/4/2021 30,30 29,64 -2,18% 29,57 30,52 29,78 29,64 29,65 7.053 43.761.991.500
28/4/2021 29,99 30,30 +1,78% 29,85 30,37 30,20 30,29 30,30 8.526 45.955.731.900
27/4/2021 30,06 29,77 -1,10% 29,66 30,10 29,87 29,76 29,77 1.705 38.557.932.200
26/4/2021 30,15 30,10 +0,10% 29,88 30,55 30,20 30,09 30,10 890 29.740.955.800
23/4/2021 29,91 30,07 +0,80% 29,83 30,29 30,10 30,07 30,09 322 42.890.993.600
22/4/2021 30,41 29,83 -0,90% 29,65 30,42 29,87 29,81 29,83 6.842 53.371.603.300
20/4/2021 29,63 30,10 +1,62% 29,63 30,46 30,16 30,09 30,10 9.187 71.240.940.200
19/4/2021 29,80 29,62 -0,50% 29,57 30,19 29,75 29,62 29,67 3.202 63.980.850.300
16/4/2021 29,59 29,77 +0,44% 29,50 29,85 29,68 29,76 29,77 9.962 38.531.551.500
15/4/2021 29,63 29,64 +0,14% 29,35 30,07 29,68 29,63 29,64 8.613 54.171.338.700
14/4/2021 29,62 29,60 +0,17% 29,31 29,86 29,64 29,60 29,61 2.705 58.675.489.100
13/4/2021 29,44 29,55 0,00% 29,13 29,68 29,42 29,54 29,55 1.895 39.098.688.100
12/4/2021 29,45 29,55 +1,23% 29,23 29,55 29,40 29,53 29,55 8.784 28.586.287.700
9/4/2021 29,11 29,19 +0,27% 29,08 29,68 29,36 29,19 29,23 5.339 62.790.517.900
8/4/2021 29,52 29,11 -0,85% 29,00 29,59 29,16 29,11 29,12 6.999 52.904.165.900
7/4/2021 29,52 29,36 -0,64% 29,24 29,94 29,51 29,35 29,36 5.503 58.352.177.800
6/4/2021 29,98 29,55 -1,20% 29,45 30,10 29,63 29,52 29,55 4.146 41.535.410.900
5/4/2021 30,16 29,91 -0,13% 29,62 30,35 29,95 29,90 29,91 5.945 37.854.648.900
1/4/2021 30,77 29,95 -1,64% 29,90 30,80 30,10 29,94 29,95 1.453 39.291.626.600
31/3/2021 30,65 30,45 -0,88% 30,23 30,74 30,47 30,44 30,46 5.058 38.534.700.700
30/3/2021 29,64 30,72 +3,09% 29,61 30,78 30,35 30,71 30,72 5.325 52.891.142.300
29/3/2021 29,61 29,80 +0,47% 29,30 30,07 29,73 29,80 29,84 2.039 43.248.053.300
26/3/2021 29,60 29,66 +0,34% 29,21 29,92 29,62 29,66 29,67 8.407 43.049.247.100
25/3/2021 29,20 29,56 +1,44% 29,01 29,84 29,53 29,56 29,58 4.336 52.466.599.900
24/3/2021 29,88 29,14 -1,82% 29,10 30,29 29,68 29,14 29,15 7.182 54.280.400.100
23/3/2021 30,77 29,68 -3,61% 29,68 30,78 30,20 29,68 29,69 9.932 64.817.860.600
22/3/2021 30,52 30,79 +0,29% 30,23 31,05 30,61 30,79 30,89 6.805 37.969.767.400
19/3/2021 30,17 30,70 +0,85% 29,85 30,93 30,50 30,63 30,70 4.971 84.406.199.600
18/3/2021 30,71 30,44 -0,85% 30,41 31,41 30,87 30,44 30,45 6.353 67.093.582.100
17/3/2021 29,65 30,70 +2,78% 29,54 30,95 30,46 30,70 30,71 3.500 67.334.838.600
16/3/2021 29,89 29,87 +0,27% 29,26 29,92 29,63 29,85 29,87 3.179 54.895.178.500
15/3/2021 29,80 29,79 -0,70% 29,60 30,18 29,90 29,79 29,80 5.464 43.630.267.000
12/3/2021 29,80 30,00 -0,17% 29,66 30,12 29,89 29,99 30,00 5.185 36.819.356.300
11/3/2021 30,30 30,05 +0,50% 29,57 30,62 30,02 30,05 30,06 5.095 64.199.535.200
10/3/2021 29,18 29,90 +3,14% 28,66 29,91 29,24 29,90 29,91 189 60.763.892.300
9/3/2021 29,47 28,99 -0,72% 28,85 29,95 29,33 28,98 29,00 8.287 67.633.125.700
8/3/2021 29,99 29,20 -4,58% 29,07 30,77 29,78 29,20 29,29 1.572 73.777.296.900
5/3/2021 30,15 30,60 +1,86% 30,05 31,04 30,53 30,59 30,60 3.038 70.653.149.900
4/3/2021 29,21 30,04 +3,62% 29,10 30,47 29,99 30,03 30,04 3.427 71.824.092.900
3/3/2021 28,80 28,99 +0,21% 28,01 29,68 28,72 28,99 29,00 8.193 77.418.866.600
2/3/2021 27,45 28,93 +3,84% 27,02 29,39 28,40 28,93 28,94 7.331 103.201.438.000
1/3/2021 28,65 27,86 -0,68% 27,72 28,79 28,28 27,85 27,86 2.376 78.578.395.800
26/2/2021 29,61 28,05 -4,92% 27,91 29,84 28,46 28,05 28,06 3.537 133.381.010.600
25/2/2021 30,44 29,50 -2,67% 29,32 31,08 30,23 29,49 29,50 813 82.569.106.800
24/2/2021 30,75 30,31 -0,39% 29,77 30,88 30,39 30,31 30,33 5.049 62.605.176.600
23/2/2021 29,60 30,43 +5,55% 29,52 30,78 30,23 30,43 30,44 80 144.402.852.200
22/2/2021 29,50 28,83 -11,65% 28,56 29,86 29,05 0,00 0,00 7.567 296.444.735.200
19/2/2021 33,12 32,63 -1,89% 32,53 33,41 32,81 32,63 32,64 7.937 89.928.164.200
18/2/2021 33,36 33,26 -0,30% 33,03 33,63 33,29 33,25 33,26 1.732 57.151.358.900
17/2/2021 33,69 33,36 -1,16% 33,33 33,83 33,55 33,36 33,40 2.585 45.543.916.000
12/2/2021 33,76 33,75 -0,56% 33,20 34,14 33,80 33,74 33,75 6.394 59.742.126.200
11/2/2021 34,00 33,94 +0,38% 33,76 34,36 34,03 33,93 33,94 3.401 33.848.153.400
10/2/2021 34,28 33,81 -1,37% 33,75 34,48 33,97 33,81 33,82 3.589 48.341.248.600
9/2/2021 33,77 34,28 +1,21% 33,65 34,50 34,10 34,27 34,28 6.587 52.198.421.600
8/2/2021 33,94 33,87 -0,27% 33,60 34,25 33,93 33,84 33,87 7.788 39.543.903.800
5/2/2021 34,28 33,96 -0,67% 33,80 34,48 34,02 33,95 33,96 4.090 43.358.496.500
4/2/2021 34,60 34,19 -0,41% 34,02 34,72 34,31 34,19 34,20 4.098 34.569.113.900
3/2/2021 34,30 34,33 +0,79% 34,18 34,74 34,44 34,33 34,34 9.029 36.075.417.300
2/2/2021 34,76 34,06 -0,67% 33,84 35,10 34,30 34,06 34,07 5.491 67.930.460.700
1/2/2021 34,32 34,29 +1,27% 33,83 34,50 34,19 34,29 34,30 9.001 57.316.600.100
29/1/2021 34,10 33,86 -1,97% 33,65 34,67 34,04 33,84 33,86 8.160 59.552.841.500
28/1/2021 33,57 34,54 +2,83% 33,48 34,95 34,48 34,53 34,54 8.504 72.186.601.800
27/1/2021 32,73 33,59 +2,44% 32,52 34,03 33,31 33,58 33,59 5.236 83.565.673.900
26/1/2021 33,96 32,79 -2,67% 32,61 34,24 33,23 32,75 32,79 3.658 89.481.286.500
22/1/2021 33,62 33,69 -1,43% 33,24 33,82 33,51 33,68 33,69 7.825 68.394.501.000
21/1/2021 34,55 34,18 -1,01% 33,73 34,81 34,12 34,15 34,18 2.149 79.530.728.800
20/1/2021 35,49 34,53 -2,24% 34,51 35,58 34,73 34,53 34,55 8.580 78.827.980.400
19/1/2021 36,30 35,32 -1,70% 35,04 36,33 35,40 35,32 35,34 2.104 69.089.117.200
18/1/2021 36,66 35,93 -1,02% 35,81 37,03 36,32 35,93 35,94 8.342 86.632.794.600
15/1/2021 37,20 36,30 -3,10% 36,30 37,45 36,76 36,30 36,34 7.005 107.153.980.300
14/1/2021 37,76 37,46 -0,24% 36,84 38,15 37,52 37,45 37,46 5.238 148.340.947.100
13/1/2021 39,50 37,55 -4,94% 37,24 39,70 38,12 37,55 37,56 2.570 132.934.493.600
12/1/2021 39,66 39,50 +0,92% 38,89 39,79 39,36 39,49 39,50 9.960 61.095.801.400
11/1/2021 39,55 39,14 -1,63% 38,80 39,90 39,26 39,13 39,14 3.461 66.282.009.400
8/1/2021 39,85 39,79 +0,58% 39,29 40,56 39,78 39,79 39,80 1.335 64.612.874.400
7/1/2021 38,12 39,56 +4,13% 37,92 39,70 39,12 39,56 39,57 581 85.598.780.300
6/1/2021 37,53 37,99 +2,12% 37,38 38,73 38,14 37,97 37,99 1.968 78.444.588.800
5/1/2021 37,45 37,20 -1,04% 36,70 37,45 37,05 37,20 37,25 536 59.120.978.100
4/1/2021 39,23 37,59 -3,12% 37,50 39,29 38,00 37,59 37,62 4.401 52.724.119.200
30/12/2020 39,28 38,80 -0,82% 38,66 39,35 38,92 38,80 38,82 7.074 33.453.745.100
29/12/2020 39,50 39,12 -0,58% 38,95 39,60 39,18 39,11 39,12 2.758 28.612.343.300
28/12/2020 39,32 39,35 +1,10% 39,20 39,55 39,34 39,33 39,35 68 29.815.996.700
23/12/2020 38,57 38,92 +1,65% 38,27 39,18 38,83 38,92 38,95 9.373 35.632.320.400
22/12/2020 38,14 38,29 +1,32% 38,00 38,86 38,34 38,29 38,30 5.005 41.303.425.900
21/12/2020 38,11 37,79 -3,35% 37,67 38,48 38,11 37,79 37,80 2.905 71.349.331.100
18/12/2020 39,29 39,10 -0,74% 38,90 39,63 39,20 39,03 39,10 3.548 48.903.592.500
17/12/2020 39,37 39,39 +0,10% 38,91 39,77 39,32 39,35 39,39 9.794 45.255.725.800
16/12/2020 39,22 39,35 +0,92% 38,24 39,79 38,99 39,30 39,35 4.876 103.371.918.900
15/12/2020 38,80 38,99 +1,27% 38,71 39,50 39,16 38,99 39,00 6.495 59.716.728.600
14/12/2020 38,59 38,50 +0,03% 38,40 39,33 38,84 38,50 38,51 3.436 96.425.584.000
11/12/2020 37,40 38,49 +1,74% 37,17 38,73 38,31 38,49 38,50 6.192 95.675.375.200
10/12/2020 36,25 37,83 +5,20% 36,23 38,00 37,21 37,83 37,84 2.487 98.081.608.900
9/12/2020 36,62 35,96 -1,37% 35,94 36,90 36,28 35,96 35,99 6.260 46.648.873.200
8/12/2020 36,52 36,46 -0,11% 36,06 37,58 36,94 36,45 36,46 7.663 70.108.596.500
7/12/2020 35,81 36,50 +1,45% 35,61 37,27 36,71 36,50 36,51 9.645 88.103.268.000
4/12/2020 35,60 35,98 +2,10% 35,22 35,98 35,66 35,96 35,98 6.962 50.390.949.600
3/12/2020 34,99 35,24 +0,86% 34,88 35,88 35,47 35,22 35,24 6.377 76.543.006.500
2/12/2020 34,79 34,94 +0,43% 34,55 35,33 34,85 34,93 34,94 463 42.840.581.500
1/12/2020 34,53 34,79 +2,75% 34,34 35,37 34,90 34,79 34,81 1.472 67.663.949.600
30/11/2020 34,50 33,86 -2,17% 33,75 34,58 34,03 33,86 33,99 6.365 66.064.725.700
27/11/2020 34,89 34,61 -0,49% 34,50 35,31 34,86 34,61 34,62 4.793 33.582.474.500
26/11/2020 35,07 34,78 -1,58% 34,41 35,19 34,70 34,78 34,79 8.589 31.820.511.500
25/11/2020 35,40 35,34 -0,28% 34,65 35,63 35,05 35,30 35,34 9.223 48.047.169.900
24/11/2020 34,74 35,44 +2,67% 34,74 36,06 35,61 35,44 35,45 3 80.274.423.700
23/11/2020 34,56 34,52 +0,79% 34,31 35,07 34,67 34,52 34,54 3.274 60.728.938.200
20/11/2020 34,59 34,25 -1,07% 33,90 34,80 34,37 34,20 34,25 8.639 42.489.887.500
19/11/2020 34,20 34,62 +0,99% 33,99 35,10 34,73 34,62 34,69 9.323 72.957.803.800
18/11/2020 34,07 34,28 +0,23% 33,78 34,65 34,27 34,28 34,30 247 68.609.923.800
17/11/2020 33,62 34,20 +0,88% 33,40 34,41 34,00 34,20 34,22 5.241 63.556.715.000
16/11/2020 33,56 33,90 +2,57% 33,45 34,25 33,94 33,89 33,90 7.406 78.794.164.800
13/11/2020 32,99 33,05 +0,98% 32,40 33,17 32,85 33,05 33,06 6.574 56.962.790.500
12/11/2020 33,99 32,73 -4,19% 32,38 34,13 33,05 32,71 32,73 3.102 82.628.828.400
11/11/2020 34,33 34,16 -0,61% 33,36 34,77 34,15 34,16 34,19 8.840 92.634.817.500
10/11/2020 32,77 34,37 +5,11% 32,73 34,82 34,09 34,37 34,40 9.461 143.356.707.300
9/11/2020 32,13 32,70 +7,25% 32,00 32,96 32,61 32,70 32,71 7.241 110.164.969.500
6/11/2020 30,50 30,49 -0,65% 30,18 30,66 30,39 30,48 30,49 271 39.093.905.600
5/11/2020 30,65 30,69 +1,22% 30,44 31,13 30,74 30,69 30,75 2.965 57.464.536.600
4/11/2020 30,41 30,32 +0,73% 30,07 30,85 30,40 30,31 30,36 732 41.736.215.000
3/11/2020 30,42 30,10 +1,01% 29,90 30,76 30,13 30,10 30,11 9.249 51.699.051.000
30/10/2020 30,69 29,80 -3,75% 29,61 30,87 30,06 29,80 29,82 5.679 66.090.777.500
29/10/2020 31,12 30,96 -0,58% 30,04 31,30 30,74 30,96 31,00 3.266 59.794.368.500
28/10/2020 31,95 31,14 -5,00% 31,10 32,04 31,51 31,14 31,15 3.379 48.503.211.400
27/10/2020 33,79 32,78 -2,15% 32,54 34,10 33,11 32,71 32,78 655 50.759.777.100
26/10/2020 33,34 33,50 -0,09% 32,86 33,83 33,40 33,50 33,51 7.364 48.010.648.900
23/10/2020 33,67 33,53 -0,36% 33,33 34,29 33,77 33,53 33,54 9.815 64.474.033.300
22/10/2020 32,11 33,65 +4,34% 32,05 33,68 33,17 33,65 33,66 2.383 99.606.753.000
21/10/2020 31,94 32,25 +0,75% 31,80 32,47 32,22 32,23 32,25 232 52.215.191.200
20/10/2020 30,92 32,01 +4,61% 30,92 32,04 31,73 32,00 32,02 9.120 68.516.035.800
19/10/2020 30,42 30,60 +1,09% 30,31 31,17 30,80 30,60 30,62 861 48.020.665.500
16/10/2020 30,91 30,27 -2,54% 30,25 31,02 30,52 30,27 30,28 2.943 38.401.862.600
15/10/2020 30,45 31,06 +0,68% 30,22 31,44 30,93 31,05 31,06 3.314 39.454.662.000
14/10/2020 31,11 30,85 -0,64% 30,85 31,53 31,08 30,85 30,86 869 32.245.189.500
13/10/2020 31,08 31,05 +0,03% 30,68 31,43 31,03 31,05 31,06 8.219 33.520.839.000
9/10/2020 31,11 31,04 -0,67% 30,63 31,67 31,10 31,04 31,06 6.609 43.159.285.800
8/10/2020 29,91 31,25 +4,83% 29,65 31,49 30,80 31,25 31,26 4.236 56.063.933.900
7/10/2020 30,20 29,81 -0,73% 29,73 30,44 29,98 29,81 29,82 9.126 37.211.922.600
6/10/2020 30,51 30,03 -0,66% 29,88 30,80 30,36 30,03 30,04 5.468 32.619.440.600
5/10/2020 29,90 30,23 +1,75% 29,34 30,38 29,95 30,23 30,24 1.625 37.578.335.800
2/10/2020 29,41 29,71 -0,27% 29,31 30,74 30,06 29,71 29,73 5.820 51.038.403.500
1/10/2020 29,82 29,79 +0,57% 29,16 29,90 29,53 29,79 29,80 8.677 35.463.726.400
30/9/2020 29,99 29,62 -0,47% 29,47 30,11 29,71 29,61 29,62 4.952 42.189.750.400
29/9/2020 30,46 29,76 -2,46% 29,75 30,68 29,97 29,76 29,78 9.191 55.339.445.300
28/9/2020 30,70 30,51 +0,69% 30,12 31,77 30,98 30,51 30,52 8.142 94.761.197.600
25/9/2020 30,24 30,30 -0,39% 29,97 30,48 30,17 30,29 30,30 2.906 28.217.683.900
24/9/2020 30,18 30,42 +0,80% 29,91 30,90 30,52 30,41 30,42 4.257 48.674.740.200
23/9/2020 30,85 30,18 -2,08% 30,07 30,94 30,45 30,18 30,19 2.562 38.891.544.200
22/9/2020 30,85 30,82 -0,19% 30,68 31,68 30,99 30,81 30,82 6.951 33.275.887.300
21/9/2020 30,71 30,88 -1,47% 30,41 31,13 30,81 30,88 30,89 8.296 41.341.753.500
18/9/2020 31,95 31,34 -2,52% 31,15 32,02 31,52 31,32 31,34 1.887 50.344.330.100
17/9/2020 31,81 32,15 +0,19% 31,70 32,29 32,04 32,14 32,15 3.659 32.721.076.400
16/9/2020 32,09 32,09 +0,31% 32,01 32,62 32,29 32,09 32,15 6.084 44.617.169.600
15/9/2020 32,60 31,99 -1,14% 31,87 32,60 32,06 31,95 31,99 5.548 37.151.009.400
14/9/2020 32,22 32,36 +1,13% 31,70 32,59 32,19 32,36 32,38 3.339 35.452.319.200
11/9/2020 32,58 32,00 -1,63% 31,72 32,69 32,01 32,00 32,01 6.617 47.096.660.500
10/9/2020 33,14 32,53 -2,08% 32,44 33,49 32,82 32,51 32,53 2.836 43.948.324.900
9/9/2020 33,58 33,22 -0,12% 32,96 33,72 33,25 33,20 33,22 9.818 41.866.969.000
8/9/2020 33,54 33,26 -2,03% 33,07 33,69 33,33 33,26 33,28 4.966 44.866.021.100
4/9/2020 34,10 33,95 +0,53% 33,33 34,37 33,92 33,95 34,00 8.511 70.779.266.900
3/9/2020 33,19 33,77 +1,56% 33,11 34,79 34,12 33,77 33,80 5.951 101.794.878.600
2/9/2020 33,25 33,25 +0,12% 32,74 33,37 33,03 33,22 33,25 4.042 32.525.033.200
1/9/2020 33,15 33,21 +1,72% 32,92 33,59 33,27 33,20 33,22 4.169 41.110.732.200
31/8/2020 33,39 32,65 -2,22% 32,65 33,39 32,87 32,65 32,70 93 45.924.592.100
28/8/2020 33,02 33,39 +1,95% 32,98 33,51 33,32 33,39 33,40 1.625 37.933.875.800
27/8/2020 32,51 32,75 +0,92% 32,36 33,44 32,96 32,75 32,77 4.042 52.541.284.000
26/8/2020 33,14 32,45 -2,41% 32,06 33,44 32,55 32,45 32,46 8.540 54.131.094.000
25/8/2020 33,78 33,25 -0,60% 33,05 33,95 33,34 33,20 33,25 6.982 39.444.054.700
24/8/2020 32,89 33,45 +1,52% 32,80 34,00 33,48 33,45 33,46 8.167 64.991.073.900
21/8/2020 32,50 32,95 +0,92% 32,33 33,08 32,71 32,94 32,95 7.122 38.204.365.300
20/8/2020 32,10 32,65 +0,09% 31,90 32,73 32,25 32,65 32,66 8.370 73.900.659.200
19/8/2020 32,85 32,62 -0,46% 32,52 32,97 32,69 32,62 32,65 4.684 33.993.432.500
18/8/2020 32,90 32,77 +1,36% 32,40 32,97 32,66 32,77 32,78 9.860 47.451.315.600
17/8/2020 33,17 32,33 -2,56% 31,89 33,35 32,49 32,32 32,33 6.426 71.335.037.900
14/8/2020 33,10 33,18 +0,33% 32,79 33,50 33,20 33,18 33,19 8.171 35.890.232.400
13/8/2020 33,89 33,07 -2,01% 33,05 34,40 33,59 33,06 33,07 253 50.432.104.700
12/8/2020 34,00 33,75 -0,53% 33,20 34,42 33,59 33,75 33,76 5.276 60.574.275.400
11/8/2020 34,60 33,93 -1,45% 33,90 34,89 34,40 33,93 33,95 2.865 48.318.132.000
10/8/2020 34,12 34,43 +0,94% 33,75 34,60 34,20 34,42 34,43 6.267 33.272.327.800
7/8/2020 34,00 34,11 -0,70% 33,60 34,94 34,05 34,10 34,11 2.026 63.206.771.500
6/8/2020 33,76 34,35 +3,06% 33,14 34,43 33,99 34,32 34,35 4.647 62.093.734.600
5/8/2020 33,81 33,33 +0,09% 32,90 33,97 33,45 33,33 33,35 6.491 47.452.588.400
4/8/2020 33,88 33,30 -3,06% 33,01 34,60 33,54 33,28 33,30 4.432 69.687.978.500
3/8/2020 34,24 34,35 +2,29% 33,78 35,04 34,47 34,35 34,37 821 82.855.513.700
31/7/2020 34,90 33,58 -3,51% 33,57 34,97 33,93 33,58 33,60 8.454 70.243.346.400
30/7/2020 35,12 34,80 -3,20% 34,52 35,54 34,83 34,78 34,80 4.803 80.656.176.000
29/7/2020 35,38 35,95 +2,63% 35,15 35,95 35,67 35,90 35,95 601 46.741.403.900
28/7/2020 34,70 35,03 +0,34% 34,55 35,78 35,38 35,03 35,07 5.026 60.350.984.300
27/7/2020 33,70 34,91 +2,83% 33,54 35,07 34,48 34,91 34,92 6.399 82.003.365.100
24/7/2020 34,00 33,95 -1,16% 33,65 34,62 34,11 33,94 33,95 74 58.677.488.600
23/7/2020 35,26 34,35 -2,41% 34,21 35,26 34,57 34,34 34,35 5.212 49.254.234.300
22/7/2020 35,65 35,20 -0,82% 34,71 35,69 35,11 35,19 35,20 5.130 47.857.186.000
21/7/2020 35,75 35,49 +0,48% 35,27 36,20 35,75 35,49 35,50 9.852 68.653.799.000
20/7/2020 35,49 35,32 -0,39% 34,87 35,68 35,30 35,24 35,32 5.399 56.031.042.300
17/7/2020 34,50 35,46 +3,08% 34,47 35,46 35,10 35,45 35,46 4.336 59.958.360.700
16/7/2020 34,41 34,40 -0,84% 34,08 34,56 34,35 34,38 34,40 1.876 34.624.253.100
15/7/2020 34,70 34,69 +0,99% 34,39 35,07 34,68 34,68 34,69 3.224 51.269.229.800
14/7/2020 33,83 34,35 +1,63% 33,50 34,41 34,06 34,34 34,35 1.496 48.768.126.700
13/7/2020 34,45 33,80 -1,00% 33,80 34,79 34,34 33,79 33,90 4.829 48.769.481.800
10/7/2020 33,89 34,14 +0,53% 33,55 34,34 33,96 34,14 34,15 8.000 48.204.305.800
9/7/2020 34,18 33,96 -0,38% 33,81 34,32 34,02 33,96 33,97 1.480 38.266.430.600
8/7/2020 33,71 34,09 +2,43% 33,52 34,20 33,89 34,08 34,09 1.976 59.817.896.400
7/7/2020 34,30 33,28 -4,01% 33,28 34,36 33,70 33,28 33,29 827 78.077.782.900
6/7/2020 34,36 34,67 +3,49% 34,07 34,99 34,53 34,67 34,68 3.893 66.026.492.100
3/7/2020 33,12 33,50 +1,03% 32,68 33,50 33,20 33,48 33,50 9.461 27.209.610.000
2/7/2020 33,63 33,16 +0,27% 33,00 34,24 33,54 33,16 33,17 840 67.007.776.600
1/7/2020 32,42 33,07 +2,86% 32,18 33,27 32,95 33,07 33,08 8.714 56.061.544.600
30/6/2020 33,21 32,15 -3,86% 32,02 33,22 32,48 32,15 32,17 5.863 82.092.630.900
29/6/2020 32,17 33,44 +5,09% 31,94 33,44 32,83 33,37 33,44 9.267 60.152.547.200
26/6/2020 32,65 31,82 -3,60% 31,82 32,88 32,13 31,82 31,87 7.130 47.577.670.800
25/6/2020 32,34 33,01 +2,45% 32,08 33,05 32,55 33,00 33,01 7.628 61.905.083.200
24/6/2020 33,34 32,22 -3,91% 31,91 33,60 32,47 32,21 32,22 4.128 79.385.147.300
23/6/2020 33,80 33,53 +0,87% 33,10 34,04 33,57 33,50 33,53 4.646 54.688.117.900
22/6/2020 34,21 33,24 -2,06% 33,00 34,42 33,64 33,24 33,25 7.311 50.931.801.100
19/6/2020 34,90 33,94 -1,34% 33,90 35,12 34,33 33,94 33,99 3.005 69.792.758.400
18/6/2020 34,18 34,40 -0,29% 33,80 35,13 34,52 34,39 34,40 9.694 65.292.405.100
17/6/2020 33,44 34,50 +2,99% 33,36 34,77 34,18 34,50 34,52 1.702 64.755.698.900
16/6/2020 34,50 33,50 +1,30% 33,10 34,67 33,59 33,50 33,52 7.059 78.408.923.500
15/6/2020 32,00 33,07 -0,84% 31,70 33,32 32,28 33,04 33,07 7.554 108.393.817.500
12/6/2020 33,00 33,35 -2,51% 32,81 33,88 33,26 33,34 33,35 4.749 96.340.098.300
10/6/2020 36,36 34,21 -4,41% 34,21 36,41 34,84 34,21 34,25 5.674 95.297.645.200
9/6/2020 35,54 35,79 -1,65% 35,12 37,08 36,20 35,79 35,85 5.956 104.016.648.700
8/6/2020 35,82 36,39 +3,38% 35,50 36,81 36,16 36,39 36,40 996 80.511.344.500
5/6/2020 37,41 35,20 +0,74% 35,01 38,17 36,16 35,19 35,20 7.705 128.555.908.600
4/6/2020 34,43 34,94 +0,55% 33,52 35,57 34,62 34,94 34,95 2.548 82.914.991.500
3/6/2020 34,47 34,75 +5,88% 33,84 35,00 34,62 34,74 34,75 2.346 102.139.171.600
2/6/2020 32,60 32,82 +3,21% 32,28 32,90 32,60 32,82 32,83 9.975 51.432.514.800
1/6/2020 30,77 31,80 +3,11% 30,56 32,15 31,61 31,80 31,85 1.760 69.694.936.500
29/5/2020 30,50 30,84 +0,16% 29,75 30,85 30,33 30,75 30,84 7.961 81.691.827.000
28/5/2020 30,61 30,79 -0,36% 30,21 31,46 30,84 30,78 30,79 9.584 63.950.106.600
27/5/2020 31,63 30,90 +0,36% 30,50 31,63 30,85 30,90 30,91 6.182 59.586.809.800
26/5/2020 32,50 30,79 -2,25% 30,23 32,93 31,24 30,79 30,80 1.868 96.291.286.800
25/5/2020 30,00 31,50 +10,49% 29,80 31,50 30,81 31,48 31,50 5.857 98.272.999.900
22/5/2020 28,86 28,51 -2,56% 27,91 29,15 28,50 28,51 28,52 6.511 76.812.319.400
21/5/2020 27,64 29,26 +7,06% 27,48 29,29 28,65 29,25 29,26 4.255 87.452.544.000
20/5/2020 27,00 27,33 +2,51% 26,77 27,64 27,25 27,33 27,35 2.054 62.137.676.600
19/5/2020 27,26 26,66 -2,70% 26,66 27,78 27,14 26,66 26,67 9.332 45.403.043.600
18/5/2020 27,13 27,40 +4,78% 26,65 27,78 27,26 27,40 27,43 719 51.135.174.000
15/5/2020 26,50 26,15 -1,88% 25,84 27,08 26,39 26,15 26,16 1.667 61.853.176.800
14/5/2020 25,00 26,65 +4,31% 24,75 26,80 25,64 26,65 26,67 358 92.819.595.100
13/5/2020 26,65 25,55 -2,89% 25,23 26,85 25,75 25,54 25,55 8.194 68.004.404.200
12/5/2020 27,44 26,31 -3,52% 26,26 27,55 26,90 26,30 26,33 5.380 64.958.797.700
11/5/2020 26,90 27,27 +0,63% 26,80 28,13 27,49 27,19 27,27 1.565 47.661.643.200
8/5/2020 27,10 27,10 +3,20% 26,80 27,71 27,20 27,10 27,11 7.562 47.823.000.700
7/5/2020 27,44 26,26 -2,70% 26,07 27,45 26,66 26,26 26,30 7.337 70.418.790.100
6/5/2020 27,96 26,99 -2,91% 26,75 28,13 27,16 26,98 26,99 1.770 55.176.315.300
5/5/2020 28,02 27,80 +0,14% 27,56 28,55 28,06 27,80 27,81 3.818 44.342.552.000
4/5/2020 27,37 27,76 -2,60% 26,99 27,76 27,39 27,76 27,77 8.483 45.438.438.200
30/4/2020 28,31 28,50 -3,59% 27,85 28,78 28,33 28,49 28,50 1.756 67.825.809.900
29/4/2020 30,04 29,56 +1,44% 28,73 30,21 29,48 29,56 29,63 8.723 72.613.335.200
28/4/2020 27,22 29,14 +13,43% 27,11 29,25 28,32 29,14 29,15 6.892 122.453.996.000
27/4/2020 25,50 25,69 +5,72% 25,11 26,20 25,67 25,66 25,69 1.172 82.495.984.600
24/4/2020 27,63 24,30 -13,37% 24,00 27,70 25,05 24,30 24,31 7.303 185.321.746.000
23/4/2020 29,20 28,05 -2,81% 27,61 29,63 28,69 28,05 28,07 2.236 62.295.937.500
22/4/2020 28,89 28,86 -0,45% 28,63 29,15 28,93 28,86 28,90 7.791 58.435.538.600
20/4/2020 29,00 28,99 -1,99% 28,52 29,49 28,90 28,95 28,99 6.513 51.377.228.300
17/4/2020 29,55 29,58 +2,71% 29,03 30,06 29,55 29,58 29,64 9.223 55.021.279.400
16/4/2020 30,10 28,80 -2,87% 28,80 30,38 29,27 28,80 28,83 3.787 60.697.445.600
15/4/2020 29,48 29,65 -1,85% 29,00 30,24 29,66 29,65 29,75 7.842 49.689.958.800
14/4/2020 30,94 30,21 -0,10% 30,00 31,65 30,98 30,21 30,22 7.881 55.057.157.700
13/4/2020 29,76 30,24 +1,99% 28,70 30,30 29,40 30,20 30,24 541 53.015.148.600
9/4/2020 30,34 29,65 -0,27% 29,46 30,88 30,18 29,65 29,70 4.351 52.900.369.200
8/4/2020 29,30 29,73 +1,92% 28,58 30,55 29,72 29,73 29,74 2.124 59.126.946.000
7/4/2020 29,45 29,17 +4,70% 29,17 30,50 29,98 29,17 29,19 7.065 64.515.744.300
6/4/2020 27,15 27,86 +9,25% 26,74 28,30 27,73 27,85 27,86 3.730 59.398.333.900
3/4/2020 26,85 25,50 -5,63% 25,00 26,89 25,50 25,50 25,51 8.748 48.372.994.600
2/4/2020 26,95 27,02 +1,16% 26,31 27,80 27,14 27,02 27,05 100 42.671.041.500
1/4/2020 26,90 26,71 -4,23% 26,05 27,28 26,64 26,71 26,72 7.449 52.833.925.500
31/3/2020 29,20 27,89 -3,79% 27,43 29,50 28,47 27,88 27,90 8.697 53.839.153.700
30/3/2020 28,90 28,99 +2,66% 28,31 29,46 28,88 28,95 29,00 5.076 45.542.407.300
27/3/2020 28,78 28,24 -7,38% 28,02 29,50 28,64 28,23 28,26 3.103 59.581.215.000
26/3/2020 29,34 30,49 +5,03% 29,28 31,67 30,43 30,43 30,49 2.721 78.105.087.400
25/3/2020 25,93 29,03 +12,00% 25,73 30,57 28,31 29,02 29,04 1.878 70.833.434.900
24/3/2020 24,20 25,92 +17,13% 23,80 26,48 25,45 25,81 25,85 1.143 65.662.391.500
23/3/2020 25,00 22,13 -10,04% 21,91 25,00 22,51 22,13 22,14 327 60.354.222.300
20/3/2020 27,00 24,60 -3,79% 24,33 27,90 26,26 24,60 24,61 4.406 77.941.369.300
19/3/2020 25,50 25,57 -3,91% 23,34 27,69 25,52 25,56 25,57 518 106.337.976.800
18/3/2020 29,17 26,61 -16,50% 25,30 30,16 27,16 26,61 26,64 2.507 104.008.401.100
17/3/2020 31,40 31,87 +4,84% 30,05 33,29 31,76 31,86 31,90 2.845 85.881.562.100
16/3/2020 30,50 30,40 -16,69% 29,55 32,80 30,72 30,39 30,40 1.463 96.308.011.800
13/3/2020 36,24 36,49 +16,77% 31,71 37,67 34,78 36,46 36,49 171 141.848.173.200
12/3/2020 29,20 31,25 -13,65% 26,56 31,95 29,38 31,25 31,26 6.047 92.694.702.200
11/3/2020 38,60 36,19 -8,63% 34,23 38,82 36,58 36,18 36,20 2.571 91.470.827.900
10/3/2020 39,52 39,61 +5,26% 37,63 40,69 38,97 40,00 40,01 9.855 126.436.757.000
9/3/2020 38,45 37,63 -11,04% 36,30 40,19 37,96 37,63 37,64 8.225 95.569.165.800
6/3/2020 41,80 42,30 -1,88% 41,24 42,72 42,03 42,19 42,30 7.829 79.974.001.500
5/3/2020 45,26 43,11 -5,91% 42,30 45,57 43,76 43,11 43,15 1.789 113.130.676.900
4/3/2020 46,45 45,82 +0,11% 45,00 46,69 45,65 45,82 45,87 7.315 87.818.538.900
3/3/2020 46,71 45,77 -2,93% 45,11 47,36 46,10 45,74 45,77 9.847 99.372.277.200
2/3/2020 46,82 47,15 +0,62% 46,30 47,49 46,95 47,15 47,25 766 62.031.794.600
28/2/2020 46,15 46,86 +2,34% 44,55 46,86 45,99 46,85 46,86 6.683 121.323.861.500
27/2/2020 44,80 45,79 +1,24% 44,38 47,59 46,32 45,78 45,79 6.012 145.801.309.300
26/2/2020 46,60 45,23 -8,11% 45,15 46,62 45,90 45,23 45,26 8.135 69.835.032.700
21/2/2020 48,81 49,22 +0,08% 48,33 49,22 48,85 49,10 49,22 9.407 31.441.954.400
20/2/2020 50,00 49,18 -1,03% 48,68 50,05 49,14 49,15 49,18 8.325 59.234.256.800
19/2/2020 49,50 49,69 +0,24% 49,15 50,33 49,88 49,68 49,69 4.243 55.611.270.900
18/2/2020 48,96 49,57 +0,96% 48,70 49,90 49,31 49,30 49,57 1.079 44.038.258.500
17/2/2020 50,08 49,10 -1,50% 49,10 50,24 49,53 49,10 49,35 8.324 33.427.955.600
14/2/2020 50,88 49,85 -1,91% 49,57 50,96 50,21 49,85 49,90 7.983 50.332.354.700
13/2/2020 51,35 50,82 -1,55% 50,45 51,54 51,00 50,82 50,83 4.508 70.413.151.600
12/2/2020 51,87 51,62 +0,58% 50,67 52,36 51,46 51,56 51,62 1.593 85.517.481.500
11/2/2020 49,92 51,32 +4,50% 49,68 51,65 51,21 51,31 51,32 4.339 92.680.924.600
10/2/2020 49,71 49,11 -0,99% 48,88 49,99 49,29 49,10 49,11 1.649 38.374.733.100
7/2/2020 49,55 49,60 +0,10% 49,26 50,32 49,82 49,59 49,60 2.621 38.836.334.300
6/2/2020 51,00 49,55 -1,69% 49,25 51,05 49,81 49,53 49,56 5.150 48.132.159.400
5/2/2020 49,20 50,40 +4,46% 49,10 51,29 50,51 50,37 50,40 9.089 119.675.611.600
4/2/2020 49,29 48,25 -1,09% 48,25 49,60 48,80 48,25 48,29 4.796 57.427.866.200
3/2/2020 48,55 48,78 +0,49% 48,01 49,14 48,78 48,78 48,80 2.654 49.765.133.200
31/1/2020 49,11 48,54 -2,53% 48,22 49,12 48,68 48,49 48,55 9.043 78.506.172.000
30/1/2020 48,70 49,80 +0,69% 48,37 49,99 48,91 49,80 49,81 2.458 61.341.690.400
29/1/2020 51,00 49,46 -2,46% 49,36 51,38 49,85 49,46 49,47 5.413 41.877.253.400
28/1/2020 50,80 50,71 +0,82% 50,08 51,15 50,67 50,71 50,72 4.507 38.750.935.400
27/1/2020 50,06 50,30 -0,98% 49,73 51,07 50,43 50,28 50,30 2.885 60.601.170.400
24/1/2020 51,40 50,80 -1,32% 50,80 51,48 51,08 50,80 50,81 2.025 46.741.457.700
23/1/2020 48,54 51,48 +5,62% 48,38 51,48 50,30 51,31 51,48 8.407 108.788.795.500
22/1/2020 48,81 48,74 +0,79% 48,29 48,99 48,64 48,70 48,74 4.129 50.877.504.100
21/1/2020 49,55 48,36 -2,89% 48,05 49,65 48,63 48,36 48,37 1.389 70.414.760.800
20/1/2020 50,00 49,80 -0,64% 49,27 50,35 49,75 49,75 49,80 4.537 42.285.617.100
17/1/2020 49,86 50,12 +1,35% 49,73 50,27 50,06 50,12 50,13 3.691 57.188.296.600
16/1/2020 49,47 49,45 +0,45% 48,98 49,78 49,44 49,45 49,50 1.132 58.707.860.900
15/1/2020 49,93 49,23 -1,83% 48,85 50,02 49,27 49,23 49,27 6.544 71.453.173.200
14/1/2020 50,28 50,15 -0,54% 49,75 50,49 50,00 50,14 50,15 3.729 43.831.302.300
13/1/2020 49,98 50,42 +1,12% 49,61 50,50 50,15 50,36 50,42 1.787 71.131.064.600
10/1/2020 51,16 49,86 -2,35% 49,56 51,44 50,44 49,86 49,89 221 77.422.524.000
9/1/2020 52,20 51,06 -2,03% 50,73 52,33 51,30 51,01 51,07 8.677 126.955.560.600
8/1/2020 52,76 52,12 -0,91% 52,04 52,99 52,44 52,10 52,12 3.145 112.594.121.400
7/1/2020 53,00 52,60 -0,75% 52,29 53,03 52,50 52,60 52,61 1.753 55.856.173.400
6/1/2020 53,40 53,00 -1,32% 52,45 53,40 52,96 52,90 53,00 889 52.963.142.300
3/1/2020 53,10 53,71 -0,17% 52,85 53,91 53,56 53,70 53,71 6.899 50.704.245.100
2/1/2020 53,35 53,80 +1,86% 53,17 53,97 53,64 53,78 53,80 9.662 70.592.953.300
30/12/2019 53,10 52,82 -0,28% 52,82 53,34 53,00 52,82 52,86 6.976 41.555.358.400
27/12/2019 53,35 52,97 -0,43% 52,26 53,67 52,84 52,96 52,97 6.403 45.617.333.800
26/12/2019 52,48 53,20 +1,14% 52,35 53,26 52,96 53,18 53,20 1.224 53.135.768.700
23/12/2019 50,96 52,60 +3,02% 50,74 52,60 51,96 52,42 52,60 3.059 45.744.200.700
20/12/2019 50,95 51,06 -0,20% 50,24 51,10 50,83 51,05 51,07 8.920 48.481.173.100
19/12/2019 50,30 51,16 +1,03% 50,08 51,16 50,78 51,12 51,16 598 61.921.803.700
18/12/2019 48,75 50,64 +3,45% 48,63 50,71 49,89 50,62 50,64 5.773 102.080.754.900
17/12/2019 48,14 48,95 +2,26% 47,92 48,95 48,49 48,90 48,95 7.714 51.119.074.500
16/12/2019 48,76 47,87 -1,36% 47,87 49,25 48,53 47,87 47,88 5.838 58.283.641.000
13/12/2019 48,86 48,53 -0,78% 48,36 49,50 49,04 48,53 48,58 1.701 88.421.282.000
12/12/2019 48,00 48,91 +2,22% 47,86 48,91 48,38 48,89 48,91 9.860 41.117.242.500
11/12/2019 48,05 47,85 -0,15% 47,56 48,37 47,83 47,84 47,85 9.821 47.741.553.600
10/12/2019 48,55 47,92 -1,44% 47,66 48,74 48,05 47,91 47,93 6.907 31.366.881.900
9/12/2019 48,35 48,62 +0,31% 48,31 48,95 48,64 48,60 48,62 4.831 41.003.529.100
6/12/2019 48,58 48,47 -0,41% 48,27 48,99 48,53 48,45 48,47 9.982 46.767.388.600
5/12/2019 49,16 48,67 -0,86% 48,31 49,27 48,73 48,65 48,67 1.564 46.169.627.100
4/12/2019 48,39 49,09 +1,45% 48,30 49,13 48,83 49,00 49,09 206 73.387.217.900
3/12/2019 48,14 48,39 +2,02% 47,95 48,69 48,33 48,38 48,39 20 84.765.399.300
2/12/2019 47,81 47,43 -0,79% 47,43 48,33 47,88 47,43 47,49 2.310 46.583.112.000
29/11/2019 47,64 47,81 +0,44% 47,41 47,99 47,75 47,78 47,81 5.213 34.788.397.400
28/11/2019 46,94 47,60 +0,55% 46,56 47,67 47,36 47,56 47,61 3.123 32.731.319.500
27/11/2019 46,20 47,34 +2,91% 45,49 47,38 46,38 47,26 47,34 6.231 52.132.539.600
26/11/2019 46,35 46,00 -1,29% 45,56 46,38 45,93 45,97 46,00 1.373 70.413.098.800
25/11/2019 46,76 46,60 -0,32% 46,27 46,94 46,52 46,59 46,62 7.529 34.569.841.400
22/11/2019 46,09 46,75 +0,80% 45,92 46,90 46,63 46,74 46,75 7.601 35.629.742.300
21/11/2019 45,75 46,38 +1,29% 45,65 46,49 46,19 46,36 46,38 4.719 51.977.051.500
19/11/2019 46,35 45,79 -0,46% 45,71 46,47 45,93 45,79 45,80 22 37.293.702.600
18/11/2019 47,00 46,00 -1,10% 46,00 47,15 46,51 46,00 46,05 6.606 72.496.222.200
14/11/2019 46,13 46,51 +1,22% 45,76 46,75 46,46 46,50 46,51 9.558 55.907.895.300
13/11/2019 46,43 45,95 -1,65% 45,81 46,69 46,17 45,95 45,97 8.423 60.435.603.200
12/11/2019 47,03 46,72 -1,10% 46,35 47,54 46,79 46,70 46,73 5.000 77.243.549.700
11/11/2019 46,74 47,24 +0,51% 46,41 47,43 47,09 47,24 47,27 9.968 47.676.848.300
8/11/2019 47,36 47,00 -1,41% 46,56 47,75 47,21 47,00 47,02 2.451 79.344.501.600
7/11/2019 48,05 47,67 0,00% 47,46 48,48 47,82 47,62 47,67 2.170 69.336.708.400
6/11/2019 48,00 47,67 -0,67% 47,35 48,48 47,70 47,66 47,67 74 51.728.349.500
5/11/2019 47,80 47,99 +0,63% 47,63 48,45 48,00 47,99 48,00 3.547 44.382.053.000
4/11/2019 48,15 47,69 -0,56% 47,40 48,55 47,84 47,69 47,70 6.983 53.213.012.500
1/11/2019 48,44 47,96 -0,39% 47,45 48,80 47,93 47,90 47,96 8.894 58.986.332.900
31/10/2019 48,90 48,15 -2,57% 47,95 49,00 48,22 48,15 48,16 2.852 68.342.252.200
30/10/2019 48,61 49,42 +1,56% 47,53 49,42 48,58 49,31 49,42 9.380 76.517.954.000
29/10/2019 48,59 48,66 -0,27% 48,46 49,11 48,80 48,56 48,66 3.373 50.727.619.700
28/10/2019 47,85 48,79 +2,22% 47,70 48,79 48,38 48,79 48,80 9.023 70.159.207.000
25/10/2019 47,28 47,73 +0,91% 47,11 48,05 47,60 47,72 47,73 5.602 49.798.651.400
24/10/2019 47,74 47,30 -0,63% 46,71 48,08 47,48 47,27 47,30 6.711 105.134.391.400
23/10/2019 47,35 47,60 +0,42% 46,88 48,36 47,59 47,60 47,61 4.050 98.822.244.500
22/10/2019 46,50 47,40 +2,16% 46,44 47,67 47,16 47,39 47,40 9.393 80.641.245.800
21/10/2019 46,30 46,40 +0,74% 45,77 46,75 46,27 46,40 46,42 5.412 72.892.705.600
18/10/2019 46,00 46,06 +2,56% 45,50 46,55 46,07 46,04 46,06 6.636 217.066.569.900
17/10/2019 45,33 44,91 -0,20% 44,58 45,70 45,11 44,91 44,94 6.378 112.587.954.400
16/10/2019 44,40 45,00 +1,40% 43,90 45,36 44,57 45,00 45,04 3.484 67.937.468.400
15/10/2019 44,97 44,38 -1,38% 44,27 45,18 44,55 44,38 44,40 3.030 65.883.786.500
14/10/2019 45,24 45,00 -0,51% 44,83 45,56 45,19 44,98 45,00 7.981 31.022.770.700
11/10/2019 44,80 45,23 +1,87% 44,75 45,39 45,23 45,20 45,23 865 41.197.126.800
10/10/2019 44,29 44,40 +0,45% 44,02 44,82 44,47 44,40 44,41 7.095 28.770.451.100
9/10/2019 43,57 44,20 +2,77% 43,10 44,34 43,74 44,20 44,22 1.205 40.529.101.000
8/10/2019 44,20 43,01 -1,80% 43,01 44,33 43,47 43,01 43,05 3.056 51.195.931.000
7/10/2019 45,10 43,80 -3,95% 43,76 45,23 44,38 43,79 43,80 4.522 58.784.291.900
4/10/2019 45,37 45,60 +0,68% 44,62 45,60 45,22 45,60 45,61 1.417 32.689.797.600
3/10/2019 43,77 45,29 +4,31% 43,62 45,29 44,58 45,18 45,29 4.884 68.589.103.200
2/10/2019 44,61 43,42 -3,40% 43,36 44,61 43,60 43,42 43,50 4.309 83.819.955.800
1/10/2019 45,71 44,95 -1,19% 44,81 45,71 45,09 44,94 44,95 300 29.730.043.000
30/9/2019 45,50 45,49 +0,33% 45,48 45,90 45,69 45,49 45,50 9.090 24.816.601.000
27/9/2019 45,50 45,34 -0,81% 45,25 46,08 45,69 45,34 45,49 9.781 36.266.068.600
26/9/2019 45,79 45,71 +0,37% 45,21 46,21 45,77 45,65 45,71 5.832 40.099.434.300
25/9/2019 45,84 45,54 -0,65% 44,80 45,84 45,34 45,54 45,55 5.092 49.492.805.600
24/9/2019 47,39 45,84 -3,05% 45,60 47,56 46,14 45,84 45,85 2.990 55.365.445.100
23/9/2019 47,44 47,28 -0,48% 46,86 47,74 47,17 47,28 47,30 6.996 27.114.805.900
20/9/2019 47,00 47,51 +1,58% 46,90 47,98 47,44 47,51 47,64 9.009 72.579.328.100
19/9/2019 48,41 46,77 -2,60% 46,77 48,70 47,69 46,77 46,79 6.741 46.086.546.300
18/9/2019 47,46 48,02 +1,52% 47,16 48,25 47,87 48,00 48,02 620 40.830.684.100
17/9/2019 46,39 47,30 +1,39% 46,12 47,45 47,10 47,29 47,30 2.271 31.770.432.300
16/9/2019 47,04 46,65 -1,04% 46,30 47,56 46,92 46,65 46,69 2.449 38.367.556.900
13/9/2019 48,07 47,14 -1,79% 46,90 48,50 47,60 47,14 47,15 6.223 37.962.106.600
12/9/2019 48,32 48,00 +0,02% 47,40 48,37 47,88 48,00 48,01 6.973 48.841.296.000
11/9/2019 49,50 47,99 -2,38% 47,99 49,97 48,54 47,98 47,99 773 68.417.144.100
10/9/2019 50,35 49,16 -1,68% 48,88 50,50 49,29 49,12 49,16 4.997 41.648.276.700
9/9/2019 49,55 50,00 +1,24% 49,27 50,53 50,01 49,98 50,00 5.766 67.440.761.400
6/9/2019 47,90 49,39 +4,07% 47,90 49,39 48,91 49,37 49,39 6.646 68.675.917.800
5/9/2019 46,10 47,46 +3,49% 46,09 47,78 47,28 47,45 47,48 6.838 58.435.819.000
4/9/2019 45,38 45,86 +2,37% 44,98 45,93 45,48 45,85 45,86 1.343 31.963.703.000
3/9/2019 45,40 44,80 -1,86% 44,62 46,32 45,14 44,80 44,81 6.689 50.010.701.200
2/9/2019 46,24 45,65 -1,28% 45,40 46,79 45,97 45,65 45,67 4.510 24.775.161.800
30/8/2019 45,18 46,24 +2,57% 45,09 46,56 46,08 46,24 46,28 6.159 55.236.806.900
29/8/2019 44,21 45,08 +2,43% 44,03 45,22 44,64 45,05 45,10 4.034 39.038.433.600
28/8/2019 43,96 44,01 -0,83% 43,64 44,30 43,92 44,00 44,01 6.603 37.127.008.000
27/8/2019 45,35 44,38 -0,80% 43,44 45,60 44,41 44,38 44,39 9.943 55.980.466.800
26/8/2019 45,38 44,74 -0,47% 43,76 45,70 44,56 44,66 44,74 125 31.184.611.900
23/8/2019 46,10 44,95 -3,64% 44,72 46,54 45,31 44,95 44,96 9.933 59.181.365.700
22/8/2019 47,40 46,65 -1,48% 46,38 47,56 46,87 46,65 46,79 9.471 35.310.500.600
21/8/2019 45,87 47,35 +5,72% 45,74 47,46 46,66 47,35 47,38 5.154 63.697.162.500
20/8/2019 45,02 44,79 -0,09% 44,07 45,18 44,72 44,79 44,80 1.396 29.516.931.100
19/8/2019 46,00 44,83 -1,97% 44,73 46,69 45,55 44,83 44,85 5.384 47.629.370.700
16/8/2019 46,35 45,73 -0,26% 45,35 46,55 45,75 45,72 45,73 702 44.602.249.600
15/8/2019 46,15 45,85 -0,09% 45,25 46,64 45,88 45,84 45,91 8.348 49.768.963.400
14/8/2019 46,95 45,89 -3,49% 45,69 47,07 46,24 45,89 46,00 934 53.188.291.400
13/8/2019 46,94 47,55 +1,17% 46,79 48,25 47,74 47,54 47,55 8.526 46.002.355.100
12/8/2019 47,71 47,00 -3,39% 46,96 47,80 47,22 47,00 47,09 8.665 50.292.526.000
9/8/2019 48,86 48,65 -0,31% 48,30 49,18 48,69 48,64 48,67 3.489 40.449.039.800
8/8/2019 49,64 48,80 +0,72% 48,47 49,68 48,91 48,77 48,80 2.850 59.583.033.500
7/8/2019 48,30 48,45 -0,10% 47,55 48,78 48,12 48,45 48,46 1.709 54.954.378.400
6/8/2019 48,49 48,50 +1,36% 48,21 49,07 48,59 48,50 48,58 3.352 41.667.732.900
5/8/2019 47,74 47,85 -1,87% 47,42 48,76 47,88 47,81 47,85 9.353 40.634.286.600
2/8/2019 48,75 48,76 +0,02% 48,00 49,35 48,53 48,75 48,76 6.634 40.300.421.100
1/8/2019 49,80 48,75 -0,95% 48,69 50,47 49,47 48,74 48,80 9.213 73.508.402.900
31/7/2019 50,10 49,22 -1,44% 49,20 50,20 49,63 49,22 49,30 8.770 56.253.258.500
30/7/2019 50,22 49,94 -1,01% 49,11 50,70 49,99 49,94 49,95 7.021 46.222.966.900
29/7/2019 50,15 50,45 +0,90% 49,82 50,64 50,30 50,44 50,45 6.398 25.616.602.200
26/7/2019 50,80 50,00 -0,24% 49,93 50,81 50,18 50,00 50,05 1.962 40.696.690.800
25/7/2019 52,38 50,12 -4,22% 50,06 52,52 50,66 50,12 50,13 5.611 89.743.075.500
24/7/2019 51,56 52,33 +1,81% 51,47 52,65 52,26 52,33 52,39 8.965 80.423.168.300
23/7/2019 52,27 51,40 -1,17% 51,40 52,38 51,58 51,40 51,44 4.534 65.360.452.500
22/7/2019 52,48 52,01 +0,02% 51,97 52,66 52,29 52,01 52,14 5.202 33.408.927.400
19/7/2019 52,25 52,00 -1,25% 52,00 52,95 52,36 52,00 52,14 2.235 46.343.294.400
18/7/2019 51,97 52,66 +1,70% 51,87 53,25 52,53 52,66 52,81 5.603 65.467.351.500
17/7/2019 51,80 51,78 +0,02% 51,51 52,17 51,73 51,77 51,78 8.687 35.761.672.500
16/7/2019 52,00 51,77 +0,15% 51,51 52,19 51,78 51,76 51,77 2.894 53.600.362.900
15/7/2019 52,21 51,69 -0,60% 51,06 52,39 51,66 51,63 51,69 163 55.321.783.500
12/7/2019 53,52 52,00 -2,26% 51,80 53,62 52,35 51,99 52,00 706 66.693.325.700
11/7/2019 54,13 53,20 -1,95% 52,81 54,13 53,26 53,18 53,22 3.622 78.060.426.800
10/7/2019 55,60 54,26 -1,26% 53,79 55,70 55,00 54,25 54,26 7.325 68.923.483.700
8/7/2019 55,19 54,95 -0,09% 54,82 55,35 55,08 54,93 54,95 1.887 36.178.794.900
5/7/2019 55,00 55,00 -0,33% 54,32 55,37 54,94 54,99 55,00 8.533 51.597.828.200
4/7/2019 54,79 55,18 +1,62% 54,68 55,18 54,98 55,10 55,18 4.261 50.408.372.400
3/7/2019 53,40 54,30 +2,09% 52,53 54,30 53,60 54,28 54,30 4.759 63.816.189.200
2/7/2019 53,72 53,19 -1,28% 52,77 54,25 53,46 53,19 53,20 2.634 56.595.039.000
1/7/2019 54,56 53,88 -0,11% 53,51 54,67 53,99 53,84 53,88 2.432 44.724.111.000
28/6/2019 54,28 53,94 +0,26% 53,35 54,28 53,83 53,84 53,95 68 76.434.843.700
27/6/2019 53,20 53,80 +0,20% 52,94 54,17 53,57 53,79 53,80 180 72.396.298.700
26/6/2019 52,98 53,69 +2,17% 52,70 53,73 53,42 53,64 53,69 5.527 69.514.691.100
25/6/2019 52,80 52,55 -0,92% 52,25 53,60 52,94 52,55 52,56 6.082 83.030.318.500
24/6/2019 52,99 53,04 +0,25% 52,64 53,90 53,33 53,03 53,04 5.154 48.182.639.000
21/6/2019 52,60 52,91 +0,78% 52,60 53,50 53,15 52,91 53,00 798 77.841.374.700
19/6/2019 51,50 52,50 +1,65% 51,11 52,50 51,87 52,50 52,51 3.536 41.311.032.800
18/6/2019 50,85 51,65 +2,34% 50,78 52,05 51,59 51,63 51,65 8.587 63.012.323.000
17/6/2019 50,38 50,47 -0,10% 50,14 51,05 50,63 50,47 50,60 5.237 34.662.471.800
14/6/2019 51,34 50,52 -1,77% 49,94 51,50 50,53 50,52 50,54 6.823 66.206.244.300
13/6/2019 52,25 51,43 -1,59% 51,27 52,67 51,88 51,43 51,56 142 80.589.629.600
12/6/2019 52,88 52,26 -1,21% 51,92 53,00 52,38 52,26 52,27 6.433 46.198.599.500
11/6/2019 52,40 52,90 +1,99% 51,84 52,90 52,46 52,74 52,90 5.600 68.900.156.600
10/6/2019 52,05 51,87 -0,94% 50,97 52,20 51,53 51,85 51,87 7.150 47.113.162.100
7/6/2019 52,91 52,36 -0,81% 52,36 53,12 52,76 52,35 52,40 9.742 36.454.290.900
6/6/2019 52,07 52,79 +2,54% 51,45 52,86 52,27 52,77 52,79 9.439 41.714.958.800
5/6/2019 52,86 51,48 -2,76% 51,19 52,94 51,82 51,45 51,49 6.129 47.973.694.100
4/6/2019 52,30 52,94 +1,63% 52,02 52,94 52,50 52,92 52,94 83 59.883.135.400
3/6/2019 52,22 52,09 +0,46% 51,65 52,55 52,10 52,00 52,09 5.324 40.081.652.200
31/5/2019 51,70 51,85 -0,19% 51,13 52,58 51,91 51,77 51,85 4.934 52.767.147.000
30/5/2019 51,10 51,95 +1,46% 51,06 52,00 51,75 51,85 51,95 2.534 46.679.185.300
29/5/2019 50,93 51,20 -0,10% 50,63 51,68 51,24 51,20 51,21 887 56.677.824.100
28/5/2019 50,69 51,25 +1,30% 50,46 51,85 51,27 51,25 51,26 2.413 81.990.045.900
27/5/2019 49,99 50,59 +1,95% 49,99 50,98 50,56 50,61 50,70 1.354 38.636.983.100
24/5/2019 49,38 49,62 +1,47% 49,05 49,80 49,59 49,62 49,63 7.382 45.995.457.600
23/5/2019 48,57 48,90 +0,16% 48,27 49,36 48,84 48,87 48,90 1.594 43.640.641.000
22/5/2019 49,30 48,82 -0,83% 48,40 49,50 49,03 48,82 48,89 1.980 40.239.797.600
21/5/2019 46,91 49,23 +5,71% 46,91 49,38 48,58 49,23 49,24 7.020 69.032.133.300
20/5/2019 45,15 46,57 +3,84% 44,91 46,84 46,30 46,56 46,57 4.513 60.592.736.300
17/5/2019 45,45 44,85 -1,73% 44,55 46,46 45,42 44,83 44,85 5.712 65.229.754.100
16/5/2019 46,80 45,64 -3,12% 45,41 46,85 46,12 45,61 45,64 9.036 67.673.826.500
15/5/2019 47,50 47,11 -1,65% 46,63 47,62 47,17 47,11 47,12 2.183 49.273.371.600
14/5/2019 48,90 47,90 -0,97% 47,56 48,98 48,06 47,90 47,93 5.274 46.343.048.600
13/5/2019 48,71 48,37 -3,57% 48,34 49,39 48,76 48,37 48,38 8.374 49.973.718.300
10/5/2019 51,10 50,16 -1,70% 49,86 51,19 50,42 50,16 50,20 2.366 45.258.627.600
9/5/2019 50,91 51,03 +0,87% 50,12 51,26 50,75 51,03 51,04 6.175 78.043.259.700
8/5/2019 49,50 50,59 +2,22% 49,50 50,84 50,59 50,59 50,60 851 73.153.841.900
7/5/2019 49,08 49,49 +0,24% 48,22 49,68 49,09 49,35 49,49 6.999 53.253.065.300
6/5/2019 49,47 49,37 -1,42% 49,18 49,67 49,40 49,33 49,37 5.540 31.197.977.600
3/5/2019 49,91 50,08 +0,58% 49,75 50,24 50,06 50,07 50,08 8.332 40.712.878.900
2/5/2019 49,30 49,79 +0,22% 49,08 49,90 49,68 49,70 49,79 7.271 42.468.418.900
30/4/2019 49,56 49,68 +0,63% 49,14 49,86 49,52 49,63 49,69 6.513 40.359.636.600
29/4/2019 49,60 49,37 +0,04% 48,45 50,30 49,40 49,37 49,39 8.190 82.906.591.100
26/4/2019 49,00 49,35 +0,51% 48,70 49,56 49,24 49,20 49,36 4.119 42.519.526.400
25/4/2019 48,12 49,10 +1,64% 47,76 49,19 48,78 49,08 49,10 2.675 47.950.450.500
24/4/2019 49,18 48,31 -2,03% 47,95 49,33 48,41 48,31 48,33 9.973 50.401.808.600
23/4/2019 48,98 49,31 +2,01% 48,67 49,35 49,10 49,30 49,31 8.329 37.636.596.600
22/4/2019 48,78 48,34 -1,04% 48,02 48,78 48,35 48,33 48,34 6.138 30.269.005.500
18/4/2019 47,66 48,85 +3,50% 47,52 49,20 48,52 48,75 48,85 9.507 80.261.428.800
17/4/2019 48,10 47,20 -1,32% 46,85 48,67 47,55 47,14 47,20 8.550 95.541.330.200
16/4/2019 46,95 47,83 +2,07% 46,50 48,20 47,59 47,80 47,83 4.458 63.158.801.700
15/4/2019 47,30 46,86 +0,28% 46,16 47,77 47,10 46,86 46,92 2.323 60.232.043.100
12/4/2019 46,85 46,73 -3,17% 46,30 48,35 47,14 46,60 46,73 4.444 82.512.570.800
11/4/2019 48,71 48,26 -1,13% 47,96 48,97 48,36 48,25 48,26 9.666 41.380.199.500
10/4/2019 48,84 48,81 +0,74% 48,17 49,08 48,73 48,79 48,83 3.795 39.252.351.800
9/4/2019 48,89 48,45 -1,50% 47,91 48,89 48,41 48,45 48,46 6.300 38.748.726.200
8/4/2019 49,09 49,19 +0,16% 48,64 49,34 49,00 49,11 49,19 5.973 30.629.209.400
5/4/2019 49,07 49,11 +0,57% 48,73 49,65 49,21 49,11 49,15 3.884 35.384.079.500
4/4/2019 48,70 48,83 +1,20% 47,85 49,20 48,76 48,82 48,83 1.044 56.336.337.800
3/4/2019 49,42 48,25 -1,07% 47,90 49,75 49,08 48,24 48,25 6.663 90.863.482.400
2/4/2019 49,50 48,77 -0,87% 48,71 49,81 49,13 48,77 48,79 490 49.294.591.800
1/4/2019 49,39 49,20 +0,99% 48,90 49,72 49,35 49,18 49,20 8.944 36.501.971.700
29/3/2019 48,70 48,72 +1,46% 48,25 49,37 48,77 48,68 48,72 4.426 53.344.299.500
28/3/2019 46,97 48,02 +3,49% 46,45 48,72 47,80 48,02 48,03 7.630 104.541.533.500
27/3/2019 48,25 46,40 -5,54% 46,40 48,25 47,19 46,40 46,50 2.347 90.009.012.000
26/3/2019 48,95 49,12 +2,35% 47,77 49,25 48,67 49,00 49,12 8.471 57.342.462.000
25/3/2019 47,38 47,99 +0,71% 47,00 48,83 48,12 47,99 48,00 6.298 65.782.124.300
22/3/2019 49,28 47,65 -5,44% 47,50 49,29 48,41 47,65 47,66 4.002 110.789.553.500
21/3/2019 51,57 50,39 -2,10% 49,67 51,72 50,29 50,36 50,39 5.885 79.458.919.700
20/3/2019 52,69 51,47 -2,24% 51,47 52,88 51,94 51,47 51,55 3.998 69.162.238.600
19/3/2019 54,00 52,65 -2,14% 52,53 54,05 53,18 52,65 52,75 4.477 44.993.930.800
18/3/2019 54,56 53,80 -0,76% 53,70 54,60 53,96 53,80 53,85 7.566 65.277.632.500
15/3/2019 53,70 54,21 +0,86% 53,49 54,29 54,03 54,19 54,21 436 68.707.859.600
14/3/2019 54,00 53,75 -0,76% 52,90 54,10 53,40 53,74 53,75 3.725 43.451.008.300
13/3/2019 53,20 54,16 +1,54% 52,91 54,56 53,57 54,10 54,16 2.324 51.316.806.600
12/3/2019 53,47 53,34 -0,86% 52,39 53,79 53,11 53,25 53,34 8.341 42.647.196.600
11/3/2019 52,34 53,80 +3,07% 52,33 53,80 53,08 53,67 53,80 7.151 61.233.619.400
8/3/2019 50,27 52,20 +3,51% 49,82 52,35 51,18 52,18 52,20 4.360 41.426.072.900
7/3/2019 50,60 50,43 -0,34% 50,15 50,95 50,52 50,40 50,50 1.919 42.817.404.300
6/3/2019 51,43 50,60 -1,38% 50,50 52,13 51,02 50,59 50,60 7.339 26.358.399.400
1/3/2019 50,76 51,31 +1,40% 50,66 51,51 51,13 51,20 51,33 9.708 47.412.741.300
28/2/2019 52,00 50,60 -2,50% 50,52 52,14 50,82 50,60 50,65 4.593 56.137.421.600
27/2/2019 52,47 51,90 -1,14% 51,85 52,69 52,07 51,90 51,95 6.298 32.646.374.900
26/2/2019 52,30 52,50 +0,54% 52,00 52,92 52,42 52,46 52,50 8.300 38.202.801.600
25/2/2019 53,67 52,22 -1,64% 52,20 53,77 52,66 52,22 52,24 5.264 53.398.590.100
22/2/2019 53,20 53,09 -0,21% 52,58 53,50 52,99 53,02 53,09 9.279 38.476.956.000
21/2/2019 53,45 53,20 +0,45% 52,90 53,89 53,27 53,15 53,20 7.470 55.102.381.900
20/2/2019 55,28 52,96 -2,83% 52,96 55,52 54,23 52,96 53,00 3.527 90.426.386.700
19/2/2019 54,43 54,50 +0,42% 54,32 55,91 55,25 54,50 54,70 3.943 74.890.068.600
18/2/2019 54,36 54,27 -0,99% 53,53 54,78 54,34 54,00 54,27 2.100 47.871.747.600
15/2/2019 54,70 54,81 +0,13% 54,27 55,48 54,81 54,80 54,82 4.574 68.697.546.300
14/2/2019 53,20 54,74 +5,11% 52,08 54,98 53,26 54,74 54,80 908 148.391.349.100
13/2/2019 53,29 52,08 -2,27% 51,65 53,75 52,26 52,08 52,10 2.340 77.066.895.200
12/2/2019 50,82 53,29 +6,16% 50,80 53,47 52,46 53,10 53,29 7.619 96.190.932.000
11/2/2019 52,00 50,20 -2,96% 50,20 52,17 50,72 50,19 50,20 3.811 48.029.432.000
8/2/2019 51,55 51,73 +0,14% 50,91 52,76 51,77 51,73 51,80 4.883 52.022.299.400
7/2/2019 52,00 51,66 +0,66% 50,10 52,76 51,49 51,55 51,66 4.763 80.676.228.700
6/2/2019 53,85 51,32 -6,09% 51,32 53,92 52,45 51,32 51,45 5.750 86.222.998.900
5/2/2019 52,65 54,65 +2,92% 52,65 54,65 53,72 54,59 54,66 9.461 61.390.529.500
4/2/2019 51,72 53,10 +1,90% 51,30 53,46 52,61 53,00 53,10 1.882 40.719.361.800
1/2/2019 51,56 52,11 +0,48% 51,21 52,11 51,69 52,07 52,12 3.351 44.476.918.600
31/1/2019 51,00 51,86 +2,53% 50,89 52,75 51,91 51,85 51,86 5.883 78.328.297.100
30/1/2019 50,00 50,58 +1,30% 49,47 50,58 49,99 50,30 50,59 4.603 42.749.129.400
29/1/2019 49,00 49,93 +3,33% 48,59 49,93 49,22 49,80 49,93 9.857 60.072.413.100
28/1/2019 48,00 48,32 -1,29% 48,00 49,22 48,61 48,32 48,49 3.259 40.843.902.300
24/1/2019 49,19 48,95 -0,51% 48,75 49,57 49,13 48,91 48,95 8.294 48.656.283.400
23/1/2019 48,45 49,20 +2,07% 48,20 49,42 48,93 49,20 49,21 3.355 49.902.213.500
22/1/2019 48,40 48,20 -0,19% 47,93 48,92 48,47 48,19 48,20 8.839 49.416.500.100
21/1/2019 48,62 48,29 -0,54% 47,70 48,75 48,11 48,29 48,31 1.060 39.932.074.600
18/1/2019 49,01 48,55 -0,84% 48,55 49,43 48,98 48,55 48,60 4.752 64.076.789.200
17/1/2019 48,84 48,96 +0,37% 48,40 49,49 48,88 48,95 49,10 442 63.452.238.500
16/1/2019 49,35 48,78 -0,95% 48,67 49,42 49,02 48,78 48,80 6.250 32.724.547.500
15/1/2019 49,53 49,25 -1,16% 48,97 49,94 49,50 49,20 49,25 8.625 45.755.848.900
14/1/2019 48,70 49,83 +2,32% 48,50 49,83 49,18 49,70 49,83 5.579 44.139.727.000
11/1/2019 48,48 48,70 +0,41% 48,12 48,89 48,66 48,68 48,70 67 33.467.978.700
10/1/2019 47,45 48,50 +1,46% 47,15 48,81 48,26 48,50 48,51 6.686 49.534.878.200
9/1/2019 48,35 47,80 -0,27% 47,48 48,35 47,84 47,80 47,83 7.631 79.986.092.900
8/1/2019 48,60 47,93 -1,13% 46,83 49,05 47,73 47,90 47,93 3.785 69.302.903.400
7/1/2019 48,83 48,48 -0,66% 48,17 49,47 48,84 48,40 48,48 9.597 45.879.993.700
4/1/2019 48,08 48,80 0,00% 47,92 49,83 48,73 48,79 48,80 5.102 43.176.586.500
3/1/2019 48,50 48,80 +0,41% 47,85 49,20 48,59 48,79 48,80 5.924 43.145.235.000
2/1/2019 46,20 48,60 +4,54% 46,09 49,70 48,53 48,59 48,60 4.353 72.338.846.000
28/12/2018 45,19 46,49 +3,04% 44,85 46,49 45,68 46,05 46,49 3.032 59.322.178.700
27/12/2018 44,28 45,12 +1,67% 44,07 45,12 44,61 44,55 45,12 7.766 31.384.176.400
26/12/2018 43,77 44,38 +0,66% 43,04 44,38 43,84 44,30 44,38 7.355 32.350.423.100
21/12/2018 44,06 44,09 +0,02% 43,73 44,75 44,11 44,09 44,11 5.749 61.653.204.800
20/12/2018 44,00 44,08 +0,64% 43,80 44,54 44,09 44,07 44,08 982 34.136.481.900
19/12/2018 44,00 43,80 0,00% 43,80 44,70 44,15 43,77 43,80 9.403 33.520.346.400
18/12/2018 44,00 43,80 +0,23% 43,76 44,42 44,01 43,80 43,81 963 35.367.735.200
17/12/2018 44,05 43,70 -0,91% 43,51 44,53 43,96 43,65 43,70 7.341 28.889.756.100
14/12/2018 43,77 44,10 +0,05% 43,65 44,50 44,14 44,10 44,16 7.584 31.369.718.000
13/12/2018 43,00 44,08 +2,56% 42,64 44,25 43,65 43,98 44,09 9.387 35.021.251.900
12/12/2018 43,19 42,98 -0,02% 42,86 43,60 43,21 42,98 42,99 123 53.889.923.400
11/12/2018 43,30 42,99 +0,58% 42,48 43,55 42,99 42,96 42,99 1.048 40.060.786.100
10/12/2018 43,95 42,74 -2,93% 42,60 44,25 43,19 42,74 42,77 7.987 41.119.266.800
7/12/2018 44,36 44,03 -0,77% 43,81 44,93 44,38 44,03 44,08 9.477 34.769.312.100
6/12/2018 43,48 44,37 +0,61% 43,08 44,37 43,72 44,35 44,38 4.059 36.099.432.900
5/12/2018 43,85 44,10 +1,01% 43,42 44,17 43,81 44,05 44,13 1.603 21.689.025.100
4/12/2018 44,11 43,66 -1,00% 43,33 44,60 43,95 43,66 43,75 4.032 48.684.007.400
3/12/2018 45,60 44,10 -1,19% 44,05 45,60 44,63 44,10 44,12 8.531 55.656.176.600
30/11/2018 45,28 44,63 -1,35% 44,30 45,32 44,83 44,62 44,68 1.981 50.511.436.900
29/11/2018 45,40 45,24 -1,14% 44,97 45,91 45,43 45,24 45,25 9.881 44.094.316.800
28/11/2018 45,30 45,76 +1,58% 44,36 45,80 45,26 45,76 45,77 9.308 59.938.060.400
27/11/2018 44,05 45,05 +2,36% 43,65 45,40 44,81 45,04 45,06 8.022 60.356.343.700
26/11/2018 45,07 44,01 -1,76% 43,62 45,73 44,64 44,00 44,01 3.353 50.800.978.200
23/11/2018 45,00 44,80 +0,79% 44,71 45,79 45,18 44,80 44,90 3.183 65.706.375.900
22/11/2018 44,06 44,45 +1,02% 43,60 44,87 44,33 44,45 44,50 1.795 47.116.407.300
21/11/2018 43,50 44,00 -0,23% 43,27 44,10 43,87 43,86 44,00 5.619 54.662.924.200
19/11/2018 43,11 44,10 +2,34% 42,84 44,30 43,62 44,10 44,12 9.695 69.997.385.500
16/11/2018 42,08 43,09 +3,16% 41,83 43,10 42,65 43,07 43,09 2.616 63.814.837.000
14/11/2018 41,75 41,77 +0,17% 40,93 42,01 41,53 41,59 41,77 8.827 64.984.422.800
13/11/2018 42,25 41,70 -1,14% 41,53 42,63 42,14 41,70 41,76 8.432 47.310.892.200
12/11/2018 41,78 42,18 +1,64% 41,29 42,49 41,94 42,17 42,18 6.516 46.200.948.000
9/11/2018 40,50 41,50 +2,22% 39,73 41,77 40,98 41,47 41,50 8.357 52.053.913.500
8/11/2018 42,55 40,60 -2,05% 40,52 42,76 41,29 40,59 40,61 8.849 71.511.601.500
7/11/2018 42,78 41,45 -2,40% 40,86 43,08 41,79 41,43 41,45 4.857 49.076.325.800
6/11/2018 42,51 42,47 -2,17% 42,26 43,24 42,81 42,47 42,62 3.506 51.757.584.100
5/11/2018 43,55 43,41 +0,07% 42,72 43,59 43,13 43,30 43,41 397 44.829.643.300
1/11/2018 42,80 43,38 +1,47% 42,44 43,56 43,14 43,35 43,38 5.569 67.769.553.300
31/10/2018 43,45 42,75 -0,81% 41,62 43,60 42,49 42,69 42,75 1.513 52.820.764.700
30/10/2018 42,62 43,10 +2,94% 41,72 43,40 42,77 43,09 43,10 1.586 95.658.935.600
29/10/2018 44,00 41,87 -1,30% 41,24 44,50 43,23 41,87 41,88 4.928 159.416.463.100
26/10/2018 40,50 42,42 +5,79% 39,62 42,57 40,81 42,40 42,42 6.514 83.988.697.300
25/10/2018 39,65 40,10 +2,56% 39,41 40,35 39,95 40,10 40,15 3.414 57.857.039.500
24/10/2018 40,05 39,10 -2,23% 39,06 40,32 39,73 39,10 39,11 9.707 54.888.250.000
23/10/2018 39,24 39,99 +0,35% 39,11 40,19 39,62 39,99 40,00 6.479 54.938.039.400
22/10/2018 39,85 39,85 +0,68% 39,71 40,24 39,97 39,85 39,88 3.452 40.333.176.000
19/10/2018 39,83 39,58 +0,84% 39,16 39,86 39,53 39,45 39,58 9.783 38.696.753.300
18/10/2018 39,32 39,25 -1,16% 39,22 39,98 39,57 39,25 39,30 5.135 62.773.410.400
17/10/2018 38,78 39,71 +0,86% 38,61 39,74 39,46 39,59 39,72 2.860 64.313.086.100
16/10/2018 38,21 39,37 +4,37% 38,21 39,50 38,98 39,37 39,38 8.179 70.944.656.300
15/10/2018 37,92 37,72 +1,40% 37,41 38,44 37,81 37,70 37,72 6.688 50.018.224.900
11/10/2018 38,00 37,20 -0,40% 36,79 38,17 37,66 37,20 37,25 3.922 71.809.337.900
10/10/2018 38,20 37,35 -4,23% 37,12 38,20 37,50 37,35 37,36 7.627 78.161.057.000
9/10/2018 38,91 39,00 -0,51% 38,40 39,70 39,13 39,00 39,10 1.302 99.354.053.200
8/10/2018 40,50 39,20 +9,68% 38,57 40,75 39,38 39,15 39,20 3.782 165.157.410.500
5/10/2018 36,05 35,74 +1,77% 34,59 36,29 35,51 35,70 35,74 9.860 84.064.800.700
4/10/2018 33,68 35,12 +2,45% 33,52 35,88 34,46 35,11 35,12 2.388 96.235.091.600
3/10/2018 35,00 34,28 +9,07% 33,33 35,42 34,32 34,24 34,28 5.676 121.292.677.900
2/10/2018 29,70 31,43 +11,41% 29,65 31,56 30,43 31,43 31,44 3.052 99.793.666.500
1/10/2018 29,55 28,21 -4,21% 28,20 29,76 28,58 28,21 28,25 2.989 44.820.166.800
28/9/2018 29,83 29,45 -2,77% 29,30 29,98 29,63 29,45 29,47 7.165 37.900.752.000
27/9/2018 29,68 30,29 +2,85% 29,68 30,30 30,12 30,27 30,29 6.320 26.410.097.700
26/9/2018 29,65 29,45 -0,34% 29,21 29,97 29,60 29,32 29,45 4.563 38.024.367.900
25/9/2018 29,03 29,55 -0,61% 28,81 29,76 29,25 29,53 29,55 1.199 34.350.184.900
24/9/2018 30,38 29,73 -2,78% 29,50 30,70 29,95 29,70 29,73 6.754 39.207.534.100
21/9/2018 29,73 30,58 +3,66% 29,34 30,58 30,14 30,55 30,58 3.812 49.141.592.000
20/9/2018 29,88 29,50 +0,27% 29,17 29,92 29,48 29,43 29,50 6.060 19.005.888.500
19/9/2018 29,35 29,42 -1,01% 29,05 30,25 29,64 29,37 29,42 3.756 35.188.431.200
18/9/2018 28,39 29,72 +4,46% 28,27 29,72 29,22 29,70 29,72 9.892 46.512.079.500
17/9/2018 27,40 28,45 +3,42% 27,30 28,45 28,01 28,41 28,45 1.464 40.038.044.700
14/9/2018 27,29 27,51 +0,81% 26,76 27,64 27,29 27,51 27,52 4.433 30.575.351.900
13/9/2018 27,90 27,29 -1,34% 27,12 27,95 27,46 27,29 27,30 7.722 18.666.022.300
12/9/2018 28,00 27,66 +0,14% 27,47 28,16 27,89 27,66 27,67 3.966 44.273.535.600
11/9/2018 28,24 27,62 -4,53% 27,57 28,25 27,84 27,62 27,64 4.270 34.477.388.900
10/9/2018 29,73 28,93 -1,36% 28,75 29,92 29,17 28,93 28,98 8.801 41.020.680.600
6/9/2018 29,20 29,33 +2,23% 28,40 29,50 28,88 29,28 29,33 2.178 29.473.508.900
5/9/2018 28,31 28,69 +0,17% 28,10 29,26 28,77 28,69 28,70 6.480 21.534.160.200
4/9/2018 29,40 28,64 -2,55% 28,52 29,49 28,89 28,62 28,70 5.639 31.890.215.900
3/9/2018 29,86 29,39 -2,36% 29,39 29,92 29,63 29,39 29,46 2.161 17.524.797.400
31/8/2018 29,96 30,10 +0,57% 29,72 30,73 30,24 30,10 30,25 7.921 32.738.018.500
30/8/2018 30,96 29,93 -3,73% 29,82 30,96 30,25 29,93 30,00 1.750 33.499.443.900
29/8/2018 30,64 31,09 +2,27% 30,50 31,43 31,05 31,09 31,10 7.024 25.190.335.900
28/8/2018 30,60 30,40 -0,49% 30,25 30,85 30,48 30,40 30,44 4.710 18.508.522.700
27/8/2018 29,80 30,55 +3,07% 29,75 30,55 30,23 30,52 30,55 2.464 21.043.012.600
24/8/2018 29,93 29,64 +1,37% 28,90 30,08 29,55 29,64 29,65 4.770 31.334.391.900
23/8/2018 30,00 29,24 -2,53% 29,15 30,58 29,84 29,24 29,30 7.826 51.444.099.700
22/8/2018 29,00 30,00 +2,67% 28,73 30,19 29,61 29,99 30,00 664 40.890.274.500
21/8/2018 30,30 29,22 -3,98% 29,18 30,48 29,73 29,22 29,29 5.136 45.287.627.000
20/8/2018 31,27 30,43 -2,66% 30,20 31,52 30,60 30,43 30,45 4.738 48.451.099.200
17/8/2018 31,90 31,26 -3,52% 31,21 32,24 31,57 31,26 31,30 2.420 44.500.361.100
16/8/2018 32,68 32,40 +0,31% 32,20 32,92 32,55 32,35 32,40 6.187 31.616.803.900
15/8/2018 32,40 32,30 -2,12% 32,10 32,72 32,37 32,29 32,30 865 41.532.202.800
14/8/2018 32,45 33,00 +3,45% 32,15 33,06 32,62 32,97 33,00 9.927 27.898.998.000
13/8/2018 31,60 31,90 +0,47% 31,20 32,20 31,79 31,90 31,92 1.876 28.308.665.100
10/8/2018 33,05 31,75 -5,51% 31,50 33,13 32,00 31,75 31,78 5.758 64.031.412.700
9/8/2018 33,20 33,60 +2,97% 33,10 33,92 33,42 33,59 33,61 3.715 52.217.004.400
8/8/2018 33,65 32,63 -2,80% 32,57 33,92 33,23 32,63 32,67 3.643 30.668.442.100
7/8/2018 34,40 33,57 -2,13% 33,17 34,67 33,98 33,57 33,59 5.201 34.236.177.600
6/8/2018 34,36 34,30 +0,20% 33,92 34,50 34,23 34,22 34,30 2.494 17.273.066.500
3/8/2018 33,52 34,23 +3,01% 33,43 34,52 34,06 34,23 34,25 6.013 43.447.657.000
2/8/2018 32,75 33,23 +0,79% 32,65 33,60 33,26 33,23 33,34 4.753 25.783.801.300
1/8/2018 32,22 32,97 +1,45% 32,22 33,25 32,92 32,96 32,97 6.470 25.268.411.400
31/7/2018 32,76 32,50 -1,19% 32,09 32,84 32,44 32,50 32,51 7.211 22.573.843.100
30/7/2018 33,00 32,89 +0,03% 32,77 33,25 32,97 32,89 32,97 8.395 15.817.355.300
27/7/2018 32,70 32,88 +1,23% 32,45 33,30 32,86 32,88 32,89 5.608 21.884.169.700
26/7/2018 33,54 32,48 -3,25% 32,41 33,67 32,94 32,48 32,49 9.439 25.108.682.700
25/7/2018 33,14 33,57 +1,60% 33,14 33,74 33,49 33,56 33,57 9.783 27.926.436.100
24/7/2018 33,20 33,04 +0,79% 32,88 33,42 33,08 33,01 33,04 2.524 21.396.984.600
23/7/2018 33,00 32,78 -0,67% 32,63 33,20 32,86 32,78 32,79 1.315 18.480.672.800
20/7/2018 32,50 33,00 +5,30% 32,07 33,33 32,89 33,00 33,01 2.220 64.377.261.800
19/7/2018 31,17 31,34 -0,89% 30,37 31,34 30,74 31,32 31,35 8.812 84.046.525.500
18/7/2018 31,80 31,62 -0,63% 31,39 32,23 31,62 31,56 31,63 6.168 40.608.170.700
17/7/2018 30,63 31,82 +3,35% 30,57 32,10 31,52 31,81 31,82 5.423 36.494.137.700
16/7/2018 31,08 30,79 -1,09% 30,45 31,37 30,95 30,75 30,79 429 27.516.500.700
13/7/2018 30,30 31,13 +2,54% 30,16 31,13 30,73 31,12 31,13 9.083 30.931.983.800
12/7/2018 29,90 30,36 +1,91% 29,90 30,54 30,36 30,36 30,39 7.698 30.256.829.100
11/7/2018 28,95 29,79 +1,99% 28,71 29,98 29,62 29,78 29,79 9.110 43.156.671.600
10/7/2018 29,90 29,21 -0,85% 29,00 30,21 29,61 29,21 29,22 1.399 43.313.377.400
6/7/2018 29,54 29,46 -1,11% 29,06 30,04 29,47 29,46 29,48 9.957 26.939.605.600
5/7/2018 30,68 29,79 -2,33% 29,61 30,79 30,12 29,79 29,80 3.094 29.752.443.900
4/7/2018 29,84 30,50 +2,87% 29,46 30,54 30,06 30,50 30,51 3.024 19.129.485.000
3/7/2018 29,64 29,65 +0,88% 29,54 30,10 29,78 29,64 29,65 5.614 30.134.631.800
2/7/2018 28,28 29,39 +2,58% 28,20 29,40 28,81 29,39 29,40 2.441 24.989.470.000
29/6/2018 28,58 28,65 +1,78% 28,05 28,90 28,56 28,60 28,66 2.148 39.331.210.000
28/6/2018 26,53 28,15 +5,75% 26,53 28,15 27,55 28,11 28,16 9.507 30.758.746.200
27/6/2018 27,18 26,62 -2,06% 26,53 28,17 27,42 26,62 26,64 4.524 40.206.707.300
26/6/2018 27,06 27,18 +1,19% 26,77 27,48 27,10 27,17 27,18 6.327 32.366.195.300
25/6/2018 26,35 26,86 +2,91% 25,97 27,00 26,37 26,84 26,86 9.941 29.284.056.300
22/6/2018 26,33 26,10 +0,35% 25,89 26,62 26,21 26,10 26,13 353 22.737.756.200
21/6/2018 26,78 26,01 -3,67% 25,91 26,98 26,33 26,01 26,03 9.162 27.064.225.900
20/6/2018 26,67 27,00 +2,90% 26,12 27,03 26,61 26,99 27,00 7.874 44.321.635.500
19/6/2018 24,26 26,24 +7,01% 24,14 26,80 25,97 26,23 26,24 7.809 41.357.118.800
18/6/2018 24,78 24,52 -1,92% 24,52 25,35 24,83 24,52 24,55 7.617 27.932.095.600
15/6/2018 25,30 25,00 -1,19% 24,31 25,40 24,86 25,00 25,01 27 74.697.301.400
14/6/2018 26,75 25,30 -4,53% 25,30 26,88 25,87 25,30 25,32 3.803 38.023.810.100
13/6/2018 27,00 26,50 -1,82% 25,94 27,25 26,54 26,50 26,54 7.948 42.510.523.500
12/6/2018 26,30 26,99 +3,57% 26,07 27,32 26,73 26,95 26,99 9.404 37.228.703.500
11/6/2018 27,40 26,06 -3,30% 26,01 27,60 26,57 26,06 26,09 6.194 26.884.137.300
8/6/2018 26,85 26,95 +1,43% 25,16 27,78 26,69 26,95 26,97 6.631 60.065.965.100
7/6/2018 27,10 26,57 -4,01% 25,00 27,27 26,25 26,55 26,57 5.467 69.609.870.500
6/6/2018 29,00 27,68 -4,95% 27,68 29,24 28,22 27,68 27,70 5.492 40.133.873.300
5/6/2018 30,85 29,12 -6,37% 29,07 30,96 29,91 29,11 29,12 4.805 35.869.772.600
4/6/2018 31,22 31,10 +1,44% 30,78 31,40 31,10 31,10 31,11 1.955 25.975.920.500
1/6/2018 31,14 30,66 +0,95% 29,12 31,28 29,99 30,65 30,66 1.695 60.387.478.600
30/5/2018 28,55 30,37 +6,52% 28,54 30,37 29,74 30,30 30,39 8.548 64.408.188.300
29/5/2018 28,60 28,51 +2,26% 27,81 28,95 28,39 28,51 28,52 2.532 41.313.534.900
28/5/2018 29,70 27,88 -7,34% 27,73 29,70 28,40 27,86 27,89 4.673 41.636.742.200
25/5/2018 31,16 30,09 -2,08% 29,95 31,29 30,58 30,09 30,11 3.798 29.591.493.200
24/5/2018 30,60 30,73 -3,06% 30,19 31,20 30,70 30,73 30,80 6.758 62.488.788.500
23/5/2018 32,00 31,70 -2,16% 31,60 32,25 31,80 31,70 31,72 9.019 28.217.842.500
22/5/2018 32,15 32,40 +1,54% 31,93 32,83 32,41 32,40 32,53 3.169 34.669.648.000
21/5/2018 33,49 31,91 -2,39% 31,90 33,49 32,34 31,91 31,95 3.849 30.852.013.300
18/5/2018 32,30 32,69 -0,55% 31,60 32,96 32,29 32,68 32,72 8.989 38.103.862.900
17/5/2018 34,39 32,87 -4,64% 32,85 34,39 33,25 32,86 32,90 4.277 45.632.105.500
16/5/2018 34,00 34,47 +1,47% 34,00 34,73 34,48 34,47 34,48 8.699 25.814.839.300
15/5/2018 34,40 33,97 -2,72% 33,69 34,40 33,93 33,97 33,98 5.638 41.248.327.500
14/5/2018 35,81 34,92 -2,49% 34,40 36,23 35,20 34,92 34,97 4.505 31.004.261.300
11/5/2018 36,32 35,81 -0,47% 35,59 36,54 36,02 35,81 35,82 9.994 32.931.231.500
10/5/2018 36,97 35,98 -3,67% 35,81 36,97 36,15 35,98 35,99 1.779 74.055.729.300
9/5/2018 36,10 37,35 +4,21% 35,96 37,35 36,62 37,22 37,35 7.811 47.922.277.500
8/5/2018 35,15 35,84 +2,72% 35,00 36,19 35,58 35,83 35,84 1.633 31.610.251.000
7/5/2018 35,18 34,89 -0,11% 34,89 35,67 35,22 34,89 35,00 8.382 26.089.984.500
4/5/2018 35,00 34,93 -0,20% 34,62 35,31 34,95 34,93 34,99 8.572 24.644.736.900
3/5/2018 36,00 35,00 -2,83% 35,00 36,22 35,34 35,00 35,10 3.967 30.969.188.800
2/5/2018 36,50 36,02 -1,85% 35,80 36,71 36,11 36,01 36,02 37 23.502.761.500
30/4/2018 37,50 36,70 -1,74% 36,55 37,60 36,90 36,67 36,70 917 20.245.764.300
27/4/2018 37,60 37,35 0,00% 37,19 37,84 37,50 37,34 37,35 9.325 23.134.020.800
26/4/2018 37,33 37,35 +0,78% 36,97 37,57 37,29 37,35 37,45 9.307 23.615.592.200
25/4/2018 36,33 37,06 +1,31% 35,90 37,13 36,47 37,06 37,07 8.601 25.600.423.300
24/4/2018 37,11 36,58 -0,97% 36,34 37,38 36,72 36,58 36,59 1.778 36.455.849.600
23/4/2018 37,35 36,94 -1,81% 36,48 37,36 36,86 36,94 36,95 8.040 34.683.356.700
20/4/2018 37,67 37,62 -1,10% 37,35 37,95 37,64 37,60 37,62 2.116 19.728.781.200
19/4/2018 38,13 38,04 +0,05% 37,60 38,20 37,82 38,01 38,04 8.544 37.379.513.800
18/4/2018 37,33 38,02 +2,29% 37,33 38,50 38,13 38,01 38,02 3.894 44.390.426.600
17/4/2018 36,68 37,17 +2,40% 36,50 37,31 36,88 37,15 37,18 9.900 27.605.410.700
16/4/2018 37,90 36,30 -3,56% 36,30 38,19 36,88 36,30 36,39 8.822 41.984.583.600
13/4/2018 39,00 37,64 -3,36% 37,64 39,15 38,05 37,63 37,64 896 38.203.076.700
12/4/2018 39,12 38,95 -0,26% 38,90 39,45 39,16 38,95 39,00 2.733 22.965.340.900
11/4/2018 38,40 39,05 +0,83% 38,40 39,45 39,14 0,00 0,00 195 22.078.775.100
10/4/2018 39,83 38,73 -1,20% 38,21 39,83 38,69 38,70 38,74 1.484 50.403.758.600
9/4/2018 40,68 39,20 -3,64% 38,74 40,91 39,47 39,20 39,21 2.705 32.937.038.900
6/4/2018 41,02 40,68 -1,31% 40,02 41,02 40,51 40,61 40,68 7.874 31.367.478.000
5/4/2018 41,74 41,22 +2,92% 40,88 41,75 41,31 41,08 41,22 8.882 49.676.829.700
4/4/2018 38,81 40,05 +0,83% 38,72 40,05 39,29 39,95 40,05 8.486 30.161.451.900
3/4/2018 40,37 39,72 -1,32% 39,59 40,75 40,11 39,72 39,73 4.689 25.872.334.800
2/4/2018 41,04 40,25 -1,90% 40,18 41,14 40,56 40,24 40,25 681 31.281.187.700
29/3/2018 40,61 41,03 +1,76% 40,45 41,50 41,04 41,03 41,20 2.841 31.431.700.800
28/3/2018 40,10 40,32 -0,32% 39,73 40,57 40,13 40,31 40,32 2.602 31.916.270.400
27/3/2018 41,71 40,45 -2,48% 40,05 41,75 40,88 40,45 40,46 8.779 46.337.096.700
26/3/2018 41,79 41,48 +0,68% 41,18 41,90 41,49 41,48 41,49 3.535 17.046.512.800
23/3/2018 41,12 41,20 -0,70% 40,76 41,90 41,37 41,19 41,20 956 36.971.458.300
22/3/2018 41,89 41,49 -1,80% 41,14 42,53 41,90 41,35 41,49 6.763 33.148.968.800
21/3/2018 41,52 42,25 +1,66% 41,28 42,30 41,70 42,18 42,25 9.461 50.546.808.600
20/3/2018 41,69 41,56 +0,39% 41,07 41,82 41,43 41,42 41,56 3.478 24.876.075.100
19/3/2018 42,20 41,40 -2,36% 41,33 42,33 41,75 41,39 41,42 9.899 43.927.763.900
16/3/2018 42,50 42,40 +0,02% 42,09 42,82 42,46 42,39 42,40 761 99.567.483.800
15/3/2018 42,19 42,39 -0,21% 41,69 42,43 42,12 42,38 42,39 7.107 36.877.316.600
14/3/2018 42,99 42,48 -0,86% 42,01 43,08 42,36 42,47 42,48 7.679 63.297.392.200
13/3/2018 43,48 42,85 -1,45% 42,69 43,57 43,00 42,84 42,85 8.004 36.534.380.100
12/3/2018 43,71 43,48 -0,53% 43,00 43,71 43,30 43,40 43,41 1.197 37.883.020.300
9/3/2018 43,51 43,71 +0,67% 43,09 44,05 43,68 43,71 43,74 2.251 40.070.663.200
8/3/2018 44,00 43,42 +0,53% 42,88 44,30 43,59 43,42 43,43 719 39.162.811.000
7/3/2018 43,10 43,19 -0,69% 42,61 43,60 43,08 43,15 43,19 8.745 34.056.265.300
6/3/2018 42,80 43,49 +2,21% 42,80 43,96 43,60 43,47 43,49 7.414 65.151.298.600
5/3/2018 42,25 42,55 +0,83% 41,92 42,88 42,48 42,54 42,55 72 25.645.899.500
2/3/2018 41,56 42,20 +0,24% 41,20 42,41 41,84 42,16 42,20 6.168 23.784.653.900
1/3/2018 41,78 42,10 +0,72% 41,60 42,25 42,00 42,09 42,10 5.514 30.389.053.100
28/2/2018 42,30 41,80 -1,88% 41,52 42,88 42,02 41,78 41,80 438 32.665.176.500
27/2/2018 42,85 42,60 -0,98% 42,30 43,10 42,77 42,58 42,60 3.926 25.482.392.600
26/2/2018 42,52 43,02 +1,46% 42,52 43,11 42,90 42,99 43,02 8.749 30.009.602.500
23/2/2018 42,50 42,40 0,00% 41,95 42,69 42,33 42,38 42,40 9.367 36.473.040.300
22/2/2018 43,13 42,40 +3,11% 42,14 43,28 42,69 42,40 42,43 6.102 72.901.624.800
21/2/2018 40,70 41,12 +0,78% 40,70 41,44 41,09 41,09 41,14 7.642 48.617.921.000
20/2/2018 39,25 40,80 +2,95% 39,13 40,93 40,17 40,72 40,80 1.606 36.115.521.600
19/2/2018 40,20 39,63 -1,66% 39,18 40,56 39,89 39,63 39,65 962 18.385.278.800
16/2/2018 40,13 40,30 +1,00% 39,70 40,31 40,04 40,18 40,30 5.584 26.340.620.400
15/2/2018 40,00 39,90 +0,86% 39,60 40,20 39,90 39,90 39,93 1.286 44.811.337.600
14/2/2018 38,05 39,56 +4,60% 38,05 39,74 38,88 39,54 39,57 3.913 41.953.885.200
9/2/2018 38,66 37,82 -1,87% 37,26 38,79 37,96 37,82 38,00 9.374 38.216.747.000
8/2/2018 40,01 38,54 -3,14% 38,54 40,22 39,30 38,54 38,65 8.907 49.727.830.900
7/2/2018 39,73 39,79 +0,10% 39,49 40,61 40,05 39,75 39,79 1.295 56.045.595.400
6/2/2018 37,65 39,75 +4,39% 37,31 40,08 38,84 39,74 39,75 3.964 50.659.922.200
5/2/2018 38,80 38,08 -2,98% 38,03 39,41 38,78 38,07 38,08 5.150 23.440.804.100
2/2/2018 39,30 39,25 -1,36% 39,05 39,59 39,28 39,19 39,26 5.227 33.040.102.500
1/2/2018 39,43 39,79 +0,28% 39,38 40,05 39,84 39,78 39,79 910 43.796.299.700
31/1/2018 39,40 39,68 +2,27% 39,40 40,10 39,89 39,68 39,70 6.045 50.871.540.300
30/1/2018 38,47 38,80 -0,39% 38,30 38,95 38,71 38,78 38,80 9.284 41.936.826.400
29/1/2018 38,91 38,95 -0,56% 38,51 39,20 38,95 38,91 38,95 2.200 51.890.893.500
26/1/2018 38,40 39,17 +3,11% 38,15 39,50 38,93 39,17 39,20 8.263 94.449.588.700
24/1/2018 35,50 37,99 +7,93% 35,44 37,99 37,01 37,93 37,99 4.266 102.604.754.700
23/1/2018 34,97 35,20 +0,37% 34,70 35,49 35,09 35,18 35,20 2.402 62.232.101.400
22/1/2018 35,00 35,07 +0,34% 34,52 35,20 34,85 35,06 35,07 8.809 22.100.740.100
19/1/2018 35,31 34,95 -0,65% 34,95 35,80 35,21 34,95 35,00 4.768 28.678.218.800
18/1/2018 35,58 35,18 -0,68% 34,73 35,58 35,19 35,12 35,18 9.247 33.187.835.500
17/1/2018 34,61 35,42 +2,37% 34,46 35,57 34,99 35,42 35,45 4.141 42.460.164.100
16/1/2018 34,47 34,60 +0,87% 34,33 34,69 34,55 34,53 34,60 5.287 21.488.276.200
15/1/2018 34,13 34,30 +0,50% 34,13 34,45 34,31 34,29 34,30 2.407 17.999.125.500
12/1/2018 33,67 34,13 +0,23% 33,62 34,16 33,91 34,00 34,13 7.238 25.949.182.400
11/1/2018 33,43 34,05 +2,28% 33,35 34,22 33,80 34,05 34,06 5.340 32.737.421.000
10/1/2018 33,20 33,29 -0,42% 32,82 33,59 33,38 33,28 33,35 3.295 16.925.942.400
9/1/2018 33,59 33,43 -0,95% 33,38 33,80 33,56 33,42 33,43 3.350 19.544.906.600
8/1/2018 33,64 33,75 +0,24% 33,34 33,75 33,63 33,73 33,76 4.173 17.254.563.100
5/1/2018 33,70 33,67 0,00% 33,29 33,90 33,61 33,66 33,67 4.131 17.706.943.100
4/1/2018 33,52 33,67 +0,96% 33,45 33,96 33,80 33,66 33,67 2.591 32.541.913.600
3/1/2018 33,10 33,35 +1,28% 32,82 33,42 33,18 33,33 33,35 966 27.147.981.600
2/1/2018 32,09 32,93 +3,49% 32,09 32,93 32,72 32,85 32,93 2.561 30.032.079.500
28/12/2017 32,20 31,82 -0,66% 31,82 32,37 32,06 31,82 31,89 3.208 19.593.218.000
27/12/2017 31,66 32,03 +1,23% 31,66 32,09 31,99 32,02 32,03 1.148 15.013.280.500
26/12/2017 31,29 31,64 +1,09% 31,29 31,85 31,66 31,63 31,64 8.948 11.729.584.000
22/12/2017 31,12 31,30 +0,35% 31,05 31,48 31,31 31,29 31,30 8.214 9.801.350.200
21/12/2017 31,00 31,19 +1,10% 30,68 31,59 31,23 31,19 31,24 30 26.648.376.700
20/12/2017 31,10 30,85 +0,06% 30,81 31,25 30,99 30,85 30,86 4.322 14.239.678.400
19/12/2017 30,88 30,83 -0,58% 30,60 31,13 30,86 30,82 30,83 2.948 14.740.134.200
18/12/2017 31,00 31,01 +1,34% 30,67 31,25 31,01 31,01 31,05 7.503 22.154.893.000
15/12/2017 30,42 30,60 +0,56% 30,30 30,90 30,65 30,60 30,61 7.504 32.198.386.400
14/12/2017 30,40 30,43 -0,39% 30,06 30,76 30,39 30,42 30,43 5.839 23.063.567.200
13/12/2017 31,62 30,55 -2,40% 30,41 31,90 31,34 30,55 30,60 7.573 49.961.726.000
12/12/2017 30,50 31,30 +1,95% 30,15 31,30 30,60 31,30 31,31 52 26.617.658.100
11/12/2017 31,35 30,70 -0,81% 30,70 31,60 31,14 30,70 30,83 4.643 22.324.280.800
8/12/2017 31,48 30,95 +0,58% 30,95 31,61 31,35 30,95 30,98 3.275 19.175.707.400
7/12/2017 31,20 30,77 -3,87% 30,49 31,36 30,92 30,77 30,80 8.518 45.348.650.600
6/12/2017 30,92 32,01 +3,03% 30,51 32,01 31,21 32,01 32,04 491 28.708.767.800
5/12/2017 31,48 31,07 -1,46% 30,85 32,30 31,70 31,07 31,10 48 29.174.360.100
4/12/2017 31,00 31,53 +2,44% 30,91 31,98 31,63 31,51 31,53 9.935 26.667.917.600
1/12/2017 29,95 30,78 +2,84% 29,62 30,84 30,48 30,78 30,79 1.763 34.010.272.800
30/11/2017 31,10 29,93 -3,95% 29,93 31,10 30,36 29,93 29,95 5.143 48.604.928.100
29/11/2017 32,72 31,16 -4,53% 31,16 32,90 31,82 31,16 31,18 5.168 40.988.908.100
28/11/2017 32,56 32,64 +1,49% 32,22 32,99 32,71 32,64 32,78 6.403 24.021.685.400
27/11/2017 32,48 32,16 -1,35% 31,80 32,48 32,07 32,16 32,20 6.668 18.342.738.000
24/11/2017 32,74 32,60 -0,55% 32,31 32,75 32,55 32,60 32,61 3.956 17.708.721.100
23/11/2017 32,60 32,78 +0,12% 32,07 32,96 32,48 32,72 32,78 270 13.962.447.800
22/11/2017 33,14 32,74 -1,24% 32,45 33,24 32,83 32,70 32,74 9.996 33.403.006.800
21/11/2017 33,09 33,15 +1,72% 32,85 33,29 33,15 33,15 33,16 9.056 43.859.318.000
17/11/2017 32,00 32,59 +1,68% 31,86 32,84 32,43 32,59 32,61 2.487 31.897.771.300
16/11/2017 30,90 32,05 +4,74% 30,83 32,14 31,66 32,03 32,05 3.892 27.253.640.300
14/11/2017 31,60 30,60 -2,39% 30,55 31,89 31,19 30,59 30,62 1.884 33.553.416.200
13/11/2017 31,40 31,35 +0,16% 30,76 31,61 31,08 31,35 31,36 6.565 30.360.622.200
10/11/2017 32,45 31,30 -2,98% 31,01 32,46 31,42 31,30 31,40 4.391 36.168.551.200
9/11/2017 33,15 32,26 -2,57% 32,13 33,20 32,64 32,25 32,26 82 32.435.130.800
8/11/2017 31,99 33,11 +5,24% 31,76 33,25 32,32 33,11 33,15 3.477 30.920.249.400
7/11/2017 32,78 31,46 -5,01% 31,40 32,86 31,91 31,45 31,46 2.555 45.010.366.500
6/11/2017 33,40 33,12 -0,81% 32,80 33,60 33,11 33,12 33,15 9.284 35.449.286.300
3/11/2017 34,16 33,39 -1,79% 33,15 34,44 33,64 33,39 33,50 6.637 30.839.598.200
1/11/2017 35,00 34,00 -1,28% 34,00 35,04 34,37 34,00 34,04 122 24.560.292.400
31/10/2017 35,31 34,44 -2,19% 34,44 35,68 34,73 34,44 34,58 7.081 21.300.958.000
30/10/2017 36,30 35,21 -3,53% 34,96 36,36 35,57 35,20 35,21 6.378 34.952.654.200
27/10/2017 36,66 36,50 -0,44% 36,37 36,99 36,73 36,49 36,50 6.984 19.188.943.400
26/10/2017 37,50 36,66 -1,24% 36,66 37,83 37,32 36,66 36,71 5.722 27.192.914.000
25/10/2017 36,70 37,12 +1,62% 36,63 37,34 36,99 37,12 37,20 3.021 34.599.142.700
24/10/2017 36,35 36,53 +0,91% 35,90 36,65 36,38 36,53 36,54 7.759 30.744.597.000
23/10/2017 37,36 36,20 -3,49% 36,20 37,39 36,72 36,20 36,26 5.224 23.209.521.800
20/10/2017 37,23 37,51 +0,89% 37,12 37,51 37,38 37,35 37,51 9.526 25.876.424.200
19/10/2017 37,12 37,18 -0,67% 36,74 37,39 37,02 36,97 37,18 2.680 19.851.244.000
18/10/2017 37,50 37,43 -0,35% 37,25 37,75 37,41 37,38 37,45 587 22.971.416.400
17/10/2017 37,27 37,56 +0,16% 37,04 37,56 37,34 37,46 37,56 7.624 19.796.901.800
16/10/2017 37,35 37,50 +0,21% 37,11 37,50 37,31 37,43 37,50 6.489 19.278.270.300
13/10/2017 37,47 37,42 +0,05% 37,18 37,57 37,34 37,41 37,43 6.968 17.638.153.200
11/10/2017 37,12 37,40 +0,08% 37,01 37,45 37,19 37,29 37,40 6.592 28.238.332.300
10/10/2017 37,00 37,37 +2,13% 36,90 37,37 37,14 37,35 37,38 6.034 36.565.079.500
9/10/2017 36,65 36,59 -1,11% 36,04 36,88 36,27 36,57 36,59 4.556 29.564.128.000
6/10/2017 36,70 37,00 +0,57% 36,22 37,00 36,72 36,92 37,00 7.097 22.676.248.800
5/10/2017 36,46 36,79 +1,63% 36,35 37,47 37,12 36,79 36,80 7.374 39.402.852.300
4/10/2017 36,24 36,20 -0,47% 35,87 36,48 36,11 36,20 36,22 6.372 34.766.277.200
3/10/2017 35,00 36,37 +4,06% 35,00 36,38 35,92 36,31 36,37 5.468 45.057.522.300
2/10/2017 34,78 34,95 +0,14% 34,53 35,05 34,87 34,91 34,95 3.533 18.986.427.500
29/9/2017 34,80 34,90 +1,07% 34,58 35,23 34,99 34,88 34,90 5.966 23.776.383.100
28/9/2017 34,86 34,53 -0,83% 34,26 34,86 34,55 34,51 34,56 7.608 20.828.510.900
27/9/2017 35,06 34,82 -0,51% 34,19 35,33 34,67 34,78 34,82 5.839 29.120.205.800
26/9/2017 35,16 35,00 +0,57% 34,95 35,32 35,14 34,99 35,00 1.293 26.878.248.000
25/9/2017 35,62 34,80 -1,42% 34,76 35,74 35,04 34,80 34,81 703 18.593.126.000
22/9/2017 35,37 35,30 -0,62% 35,02 35,42 35,22 35,24 35,30 7.433 19.094.653.100
21/9/2017 35,40 35,52 +2,19% 35,22 35,97 35,61 35,50 35,52 8.055 58.878.378.200
20/9/2017 34,66 34,76 +0,64% 34,31 35,13 34,67 34,73 34,76 851 42.106.358.500
19/9/2017 34,61 34,54 -0,12% 34,06 34,75 34,40 34,50 34,54 3.879 20.369.928.000
18/9/2017 34,07 34,58 +1,38% 33,95 34,60 34,36 34,58 34,59 7.767 23.346.489.700
15/9/2017 33,61 34,11 +1,46% 33,50 34,45 34,05 34,11 34,15 2.282 41.107.802.700
14/9/2017 33,24 33,62 +0,09% 33,04 33,88 33,56 33,60 33,62 2.477 17.428.689.100
13/9/2017 33,53 33,59 +0,63% 32,91 33,90 33,55 33,58 33,59 9.380 26.216.052.500
12/9/2017 33,67 33,38 -1,33% 33,19 34,07 33,69 33,36 33,38 4.720 24.474.284.500
11/9/2017 32,91 33,83 +3,58% 32,91 33,94 33,58 33,80 33,83 7.457 42.293.767.500
8/9/2017 32,85 32,66 -0,31% 32,43 32,95 32,66 32,60 32,67 8.344 21.956.243.500
6/9/2017 32,37 32,76 +2,38% 32,23 32,84 32,70 32,75 32,76 307 37.124.446.600
5/9/2017 33,00 32,00 +0,50% 32,00 33,05 32,40 31,99 32,00 8.190 36.029.926.200
4/9/2017 31,88 31,84 -0,16% 31,64 32,08 31,86 31,83 31,86 8.307 13.165.732.200
1/9/2017 31,00 31,89 +3,88% 31,00 31,97 31,63 31,87 31,89 2.685 43.212.672.000
31/8/2017 31,13 30,70 -1,51% 30,40 31,31 30,76 30,68 30,70 9.908 27.988.134.300
30/8/2017 31,51 31,17 -1,02% 31,00 31,68 31,30 31,16 31,17 1.847 16.981.185.700
29/8/2017 31,50 31,49 -0,66% 31,17 31,55 31,39 31,49 31,50 3.728 22.768.478.900
28/8/2017 32,19 31,70 -0,94% 31,51 32,19 31,78 31,63 31,70 386 13.899.708.700
25/8/2017 32,18 32,00 -0,37% 31,92 32,41 32,10 31,99 32,00 1.170 13.373.400.200
24/8/2017 32,06 32,12 +0,34% 31,81 32,21 32,08 32,10 32,12 9.458 20.658.300.200
23/8/2017 32,02 32,01 +0,06% 31,71 32,27 32,05 32,00 32,03 8.350 21.704.847.300
22/8/2017 31,76 31,99 +3,80% 31,48 32,15 31,87 31,94 31,99 4.499 37.495.610.800
21/8/2017 30,75 30,82 +1,31% 30,60 31,16 30,88 30,81 30,82 7.047 23.918.762.200
18/8/2017 30,30 30,42 +0,90% 29,81 30,45 30,23 30,36 30,42 9.506 28.701.841.200
17/8/2017 30,50 30,15 -1,76% 30,02 30,62 30,24 30,14 30,15 5.726 18.020.405.100
16/8/2017 31,20 30,69 -0,81% 30,41 31,30 30,73 30,69 30,70 836 30.901.925.700
15/8/2017 31,32 30,94 -0,48% 30,94 31,56 31,22 30,94 30,99 7.242 27.652.181.300
14/8/2017 30,87 31,09 +0,61% 30,73 31,67 31,26 31,09 31,10 4.305 25.289.522.700
11/8/2017 30,73 30,90 -0,06% 30,61 31,09 30,88 30,85 30,90 2.828 16.874.253.600
10/8/2017 31,18 30,92 +0,49% 30,52 31,22 30,84 30,88 30,93 6.118 28.585.095.700
9/8/2017 31,02 30,77 -1,85% 30,45 31,04 30,71 30,77 30,78 4.188 21.343.847.800
8/8/2017 31,35 31,35 0,00% 31,11 31,94 31,61 31,35 31,37 5.584 19.729.988.900
7/8/2017 30,99 31,35 +1,55% 30,75 31,47 31,16 31,34 31,35 2.870 14.976.165.900
4/8/2017 30,77 30,87 +0,62% 30,52 30,99 30,73 30,75 30,87 1.106 15.289.921.900
3/8/2017 30,48 30,68 +0,66% 30,37 30,95 30,74 30,67 30,68 4.052 22.106.589.300
2/8/2017 29,35 30,48 +4,03% 29,20 30,61 30,05 30,47 30,48 8.595 24.473.309.400
1/8/2017 28,87 29,30 +2,09% 28,75 29,50 29,27 29,30 29,32 3.357 21.372.698.200
31/7/2017 28,73 28,70 +0,49% 28,62 28,86 28,72 28,69 28,70 8.306 10.358.561.000
28/7/2017 28,53 28,56 -0,10% 28,38 28,65 28,51 28,56 28,57 2.198 10.385.153.300
27/7/2017 29,07 28,59 -0,87% 28,54 29,21 28,72 28,59 28,60 5.442 13.680.719.300
26/7/2017 29,56 28,84 -2,44% 28,83 29,68 29,10 28,84 28,85 668 15.130.324.700
25/7/2017 29,29 29,56 +1,65% 29,28 29,75 29,49 29,55 29,56 1.250 14.405.480.900
24/7/2017 29,43 29,08 -1,12% 28,81 29,56 29,14 29,07 29,08 3.915 20.082.833.800
21/7/2017 29,50 29,41 -0,78% 29,27 29,97 29,51 29,35 29,41 9.079 11.925.574.500
20/7/2017 29,46 29,64 +0,88% 29,43 30,00 29,73 29,64 29,65 1.362 22.904.616.100
19/7/2017 29,31 29,38 +0,34% 29,14 29,57 29,33 29,36 29,38 1.086 16.959.807.200
18/7/2017 29,20 29,28 +0,07% 29,00 29,29 29,16 29,27 29,28 7.176 18.751.107.600
17/7/2017 29,39 29,26 -0,51% 29,07 29,39 29,23 29,25 29,26 3.741 14.404.464.400
14/7/2017 29,15 29,41 +1,07% 29,11 29,47 29,36 29,40 29,41 1.001 15.858.272.100
13/7/2017 28,90 29,10 +0,90% 28,80 29,21 29,01 29,09 29,10 2.992 20.519.197.000
12/7/2017 28,28 28,84 +2,85% 27,83 28,97 28,42 28,82 28,84 4.383 33.409.935.900
11/7/2017 26,91 28,04 +4,20% 26,84 28,09 27,69 28,02 28,04 6.071 25.829.314.900
10/7/2017 26,67 26,91 +1,05% 26,51 27,04 26,81 26,90 26,91 51 12.715.184.900
7/7/2017 27,25 26,63 -1,33% 26,45 27,34 26,82 26,63 26,64 3.262 15.588.492.100
6/7/2017 27,15 26,99 -0,66% 26,86 27,22 26,99 26,99 27,00 2.690 10.634.620.300
5/7/2017 27,50 27,17 -0,51% 26,90 27,58 27,13 27,15 27,17 6.236 20.442.676.700
4/7/2017 26,98 27,31 +0,52% 26,90 27,42 27,21 27,31 27,33 4.881 8.223.931.700
3/7/2017 26,96 27,17 +1,38% 26,80 27,28 27,06 27,16 27,17 8.781 11.502.555.600
30/6/2017 26,68 26,80 +0,90% 26,57 26,92 26,77 26,79 26,80 9.937 13.743.225.200
29/6/2017 26,62 26,56 +0,64% 26,21 26,94 26,53 26,50 26,56 4.269 13.771.348.300
28/6/2017 26,31 26,39 +1,11% 25,76 26,55 26,22 26,39 26,40 2.501 12.648.636.100
27/6/2017 26,69 26,10 -3,23% 26,04 26,98 26,35 26,10 26,11 596 27.538.437.000
26/6/2017 25,79 26,97 +5,85% 25,71 27,10 26,49 26,96 26,97 428 25.065.565.300
23/6/2017 26,10 25,48 -2,00% 25,48 26,12 25,75 25,48 25,50 1.790 13.099.160.500
22/6/2017 25,90 26,00 +0,54% 25,77 26,19 26,02 25,98 26,01 1.558 16.860.339.600
21/6/2017 26,16 25,86 -0,54% 25,71 26,30 25,97 25,86 25,87 6.093 21.279.877.600
20/6/2017 27,06 26,00 -4,17% 25,95 27,06 26,25 25,99 26,00 254 26.691.810.100
19/6/2017 27,60 27,13 -1,31% 26,93 27,75 27,32 27,12 27,13 5.652 17.604.570.100
16/6/2017 27,26 27,49 +0,37% 27,25 27,85 27,49 27,49 27,50 2.714 49.481.935.100
14/6/2017 27,50 27,39 -0,04% 27,19 27,95 27,60 27,38 27,39 1.446 27.770.579.800
13/6/2017 27,28 27,40 +0,81% 27,00 27,54 27,30 27,39 27,40 5.698 20.840.167.900
12/6/2017 27,72 27,18 -2,37% 26,91 27,84 27,19 27,15 27,18 1.547 21.946.464.000
9/6/2017 28,35 27,84 -1,63% 27,56 28,56 27,87 27,84 27,85 3.688 21.627.591.700
8/6/2017 28,39 28,30 -1,50% 27,81 28,42 28,12 28,29 28,30 6.446 18.692.398.100
7/6/2017 28,80 28,73 +1,20% 28,58 28,95 28,77 28,70 28,73 4.762 21.226.694.900
6/6/2017 27,65 28,39 +2,86% 27,51 28,70 28,11 28,39 28,40 8.063 25.896.420.200
5/6/2017 27,80 27,60 -1,71% 27,39 28,18 27,74 27,58 27,60 4.402 15.614.190.500
2/6/2017 28,35 28,08 +0,14% 27,81 28,55 28,09 28,07 28,08 6.464 20.181.559.200
1/6/2017 28,61 28,04 -1,06% 27,85 28,80 28,31 28,04 28,05 9.165 17.548.569.300
31/5/2017 29,00 28,34 -2,28% 28,13 29,25 28,67 28,34 28,36 7.756 29.947.569.000
30/5/2017 28,72 29,00 +1,19% 28,65 29,09 28,89 28,92 29,00 376 12.639.863.200
29/5/2017 28,67 28,66 -0,69% 28,25 28,76 28,48 28,61 28,66 638 10.343.805.500
26/5/2017 27,90 28,86 +4,15% 27,80 29,00 28,57 28,77 28,86 776 29.006.284.700
25/5/2017 27,73 27,71 +0,40% 27,21 28,16 27,58 27,70 27,71 6.057 25.354.540.400
24/5/2017 27,70 27,60 +1,77% 27,60 28,44 28,04 27,60 27,70 9.914 33.934.305.700
23/5/2017 27,00 27,12 +1,65% 26,70 27,21 26,97 27,12 27,13 8.741 23.239.848.800
22/5/2017 27,47 26,68 -4,65% 26,14 27,69 26,74 26,66 26,68 7.695 36.478.749.700
19/5/2017 28,35 27,98 +3,32% 27,76 28,91 28,36 27,98 28,00 2.519 50.516.874.700
18/5/2017 25,20 27,08 -19,91% 25,20 29,76 28,16 27,08 27,15 4.638 92.767.393.800
17/5/2017 34,52 33,81 -2,71% 33,40 34,52 33,87 33,72 33,81 6.951 21.957.851.400
16/5/2017 34,70 34,75 0,00% 34,53 34,89 34,67 34,71 34,75 3.374 30.115.006.300
15/5/2017 35,37 34,75 -1,81% 34,49 35,37 34,82 34,71 34,75 5.026 21.407.425.000
12/5/2017 34,60 35,39 +2,91% 34,41 35,39 35,04 35,27 35,39 1.225 37.380.376.300
11/5/2017 33,50 34,39 +3,12% 33,50 34,85 34,36 34,39 34,40 6.121 47.999.385.500
10/5/2017 32,89 33,35 +2,93% 32,81 33,35 33,12 33,33 33,35 6.200 18.462.232.200
9/5/2017 32,32 32,40 +0,37% 32,16 32,95 32,61 32,39 32,40 1.428 15.935.907.300
8/5/2017 32,70 32,28 -2,51% 32,20 33,06 32,53 32,28 32,31 5.914 15.466.864.100
5/5/2017 32,55 33,11 +2,32% 32,40 33,39 33,01 33,10 33,11 1.192 16.386.338.200
4/5/2017 33,85 32,36 -4,20% 32,36 33,85 32,82 32,36 32,38 7.768 24.736.453.200
3/5/2017 33,83 33,78 -0,32% 33,28 33,96 33,64 33,76 33,78 9.587 14.102.390.500
2/5/2017 33,07 33,89 +3,17% 32,84 33,97 33,74 33,87 33,89 1.768 26.975.641.300
28/4/2017 32,50 32,85 +0,89% 32,37 33,07 32,76 32,84 32,85 9.416 13.316.790.300
27/4/2017 32,38 32,56 +1,40% 32,15 32,90 32,56 32,56 32,59 4.223 20.351.977.700
26/4/2017 32,35 32,11 -1,20% 32,11 32,93 32,51 32,11 32,16 5.019 21.195.817.200
25/4/2017 32,10 32,50 +0,62% 31,81 32,50 32,23 32,49 32,50 4.992 16.236.500.400
24/4/2017 32,12 32,30 +2,87% 31,60 32,45 32,07 32,30 32,31 5.100 24.452.634.900
20/4/2017 31,51 31,40 +0,80% 31,05 31,86 31,44 31,40 31,41 741 14.014.042.100
19/4/2017 32,42 31,15 -3,65% 31,12 32,58 31,64 31,15 31,16 2.615 19.112.110.000
18/4/2017 31,73 32,33 +0,97% 31,62 32,67 32,21 32,16 32,33 979 25.200.883.700
17/4/2017 30,98 32,02 +4,64% 30,74 32,17 31,75 32,00 32,02 6.616 30.541.998.300
13/4/2017 32,08 30,60 -5,20% 30,60 32,15 31,07 30,60 30,69 8.739 36.822.782.200
12/4/2017 32,69 32,28 -1,65% 32,20 32,80 32,41 32,27 32,28 5.355 35.021.402.200
11/4/2017 32,85 32,82 +0,09% 32,45 33,18 32,83 32,82 32,85 9.500 31.008.004.400
10/4/2017 32,57 32,79 +0,89% 32,28 32,81 32,67 32,71 32,79 9.139 25.117.512.000
7/4/2017 32,57 32,50 -0,43% 32,00 33,15 32,56 32,35 32,51 9.750 17.359.188.900
6/4/2017 33,40 32,64 -2,33% 32,37 33,50 32,93 32,64 32,66 8.620 19.553.335.800
5/4/2017 34,10 33,42 -1,71% 33,13 34,25 33,76 33,40 33,43 3.825 16.126.527.600
4/4/2017 33,80 34,00 +0,38% 33,60 34,23 34,00 33,99 34,00 9.391 19.977.255.000
3/4/2017 33,76 33,87 +0,30% 33,57 34,29 33,92 33,87 33,88 853 12.330.648.200
31/3/2017 33,80 33,77 -0,88% 33,70 34,13 33,94 33,76 33,79 4.404 23.433.759.600
30/3/2017 34,40 34,07 -0,67% 33,92 34,65 34,26 34,07 34,08 6.311 22.297.936.400
29/3/2017 33,09 34,30 +3,63% 32,97 34,30 34,03 34,30 34,31 1.870 31.928.832.600
28/3/2017 33,19 33,10 -0,63% 32,81 33,31 33,05 33,10 33,18 2.576 15.152.384.500
27/3/2017 32,85 33,31 +0,33% 32,62 33,32 33,04 33,26 33,31 978 13.469.796.700
24/3/2017 33,00 33,20 +0,45% 32,90 33,49 33,14 33,20 33,21 5.399 15.470.491.700
23/3/2017 32,89 33,05 0,00% 32,60 33,35 33,03 33,05 33,06 4.161 18.263.380.800
22/3/2017 31,97 33,05 +3,38% 31,83 33,31 32,84 33,03 33,06 5.496 29.418.487.300
21/3/2017 33,10 31,97 -2,38% 31,80 33,26 32,33 31,97 32,00 1.829 24.200.820.900
20/3/2017 32,69 32,75 -0,18% 32,20 33,41 32,84 32,75 32,76 1.246 26.160.076.400
17/3/2017 33,92 32,81 -2,73% 32,71 34,10 33,01 32,81 32,96 2.152 37.175.759.800
16/3/2017 34,11 33,73 -1,35% 33,33 34,42 33,70 33,72 33,73 7.213 19.042.542.100
15/3/2017 34,14 34,19 +0,83% 33,20 34,45 33,83 34,19 34,20 161 32.435.696.200
14/3/2017 33,89 33,91 -0,41% 33,83 34,69 34,28 33,91 34,00 7.706 22.976.247.900
13/3/2017 34,00 34,05 +1,07% 33,71 34,35 34,06 34,05 34,08 2.203 12.939.171.500
10/3/2017 33,77 33,69 +0,39% 33,58 34,56 33,94 33,67 33,69 3.243 19.691.161.100
9/3/2017 33,78 33,56 -1,03% 33,30 34,13 33,70 33,50 33,58 2.600 14.702.599.900
8/3/2017 34,62 33,91 -2,36% 33,80 34,69 34,08 33,91 33,92 8.924 24.568.398.800
7/3/2017 35,29 34,73 -1,22% 34,51 35,29 34,75 34,73 34,74 4.435 18.070.796.400
6/3/2017 34,62 35,16 +0,80% 34,60 35,17 34,93 35,02 35,16 8.428 31.490.499.000
3/3/2017 33,37 34,88 +4,87% 33,36 34,88 34,37 34,86 34,88 579 38.096.520.100
2/3/2017 33,49 33,26 -1,01% 33,15 33,74 33,38 33,25 33,26 9.249 22.934.911.200
1/3/2017 33,90 33,60 +1,51% 33,10 33,96 33,42 33,54 33,60 4.780 18.946.700.300
24/2/2017 32,92 33,10 -0,75% 32,45 33,45 33,06 33,10 33,11 6.082 21.684.933.500
23/2/2017 34,11 33,35 -2,17% 33,14 34,75 33,94 33,33 33,35 8.474 29.435.945.700
22/2/2017 33,90 34,09 +0,26% 33,70 34,35 34,05 34,06 34,09 826 23.325.638.400
21/2/2017 33,44 34,00 +1,67% 33,42 34,00 33,87 33,95 34,00 6.940 25.120.634.400
20/2/2017 33,11 33,44 +1,61% 32,87 33,52 33,16 33,43 33,44 16 16.611.175.200
17/2/2017 32,63 32,91 +0,06% 32,42 33,24 32,81 32,90 32,96 8.350 35.125.518.200
16/2/2017 31,22 32,89 +3,23% 31,00 32,97 32,45 32,89 32,90 8.601 55.423.642.500
15/2/2017 31,53 31,86 +1,21% 31,51 32,24 31,90 31,86 31,87 2.510 29.289.989.600
14/2/2017 31,43 31,48 +0,32% 30,85 31,55 31,23 31,47 31,48 5.978 19.094.093.400
13/2/2017 31,30 31,38 +0,64% 31,09 31,68 31,35 31,37 31,38 2.235 15.334.322.600
10/2/2017 30,98 31,18 +1,83% 30,51 31,46 31,03 31,17 31,18 9.060 19.996.914.000
9/2/2017 30,76 30,62 -0,33% 30,31 31,10 30,60 30,53 30,62 7.278 19.204.312.900
8/2/2017 30,49 30,72 +1,05% 30,06 30,98 30,52 30,72 30,75 9.599 13.516.764.400
7/2/2017 30,66 30,40 +0,93% 30,12 30,74 30,37 30,34 30,40 206 12.824.007.900
6/2/2017 31,30 30,12 -2,49% 29,85 31,49 30,44 30,12 30,13 2.822 18.626.908.100
3/2/2017 30,82 30,89 -0,26% 30,29 31,66 31,18 30,89 30,90 3.080 25.540.159.300
2/2/2017 30,86 30,97 -0,93% 30,48 31,45 31,04 30,95 30,97 2.180 19.820.636.800
1/2/2017 31,39 31,26 +0,48% 31,15 31,75 31,45 31,23 31,26 3.228 17.058.711.100
31/1/2017 30,68 31,11 +1,93% 30,29 31,11 30,82 31,04 31,11 9.928 17.089.075.200
30/1/2017 31,02 30,52 -2,77% 30,21 31,20 30,54 30,51 30,52 2.272 17.264.852.200
27/1/2017 31,79 31,39 -1,91% 31,35 31,90 31,63 31,39 31,50 2.693 16.993.586.100
26/1/2017 31,00 32,00 +6,31% 30,75 32,00 31,47 31,90 32,00 7.540 42.589.452.200
24/1/2017 30,70 30,10 -1,89% 29,80 31,10 30,25 30,10 30,11 6.711 24.422.945.200
23/1/2017 29,50 30,68 +4,53% 29,41 30,72 30,18 30,66 30,68 9.589 24.555.770.900
20/1/2017 28,76 29,35 +2,23% 28,76 29,45 29,23 29,35 29,37 6.794 28.811.902.800
19/1/2017 28,74 28,71 +0,10% 28,31 29,00 28,77 28,71 28,72 8.026 11.577.769.000
18/1/2017 29,06 28,68 -0,83% 28,68 29,10 28,86 28,65 28,68 380 12.426.145.400
17/1/2017 28,45 28,92 +1,62% 28,38 29,06 28,75 28,92 28,93 406 14.290.054.000
16/1/2017 28,50 28,46 +0,07% 28,28 28,85 28,56 28,46 28,48 9.683 9.966.788.800
13/1/2017 28,99 28,44 -2,60% 28,33 29,26 28,74 28,43 28,44 2.497 15.806.328.700
12/1/2017 29,12 29,20 +2,53% 28,98 29,49 29,21 29,20 29,22 9.679 27.653.050.500
11/1/2017 28,35 28,48 +1,06% 27,62 28,49 28,23 28,47 28,48 1.632 16.048.385.600
10/1/2017 28,26 28,18 +1,37% 28,02 28,49 28,20 28,14 28,18 111 15.363.238.700
9/1/2017 27,79 27,80 -3,77% 27,55 28,44 27,92 27,80 27,81 8.821 43.253.601.400
6/1/2017 28,58 28,89 +1,08% 28,54 28,93 28,79 28,88 28,89 7.641 10.633.110.000
5/1/2017 28,72 28,58 -0,24% 28,43 28,90 28,67 28,58 28,60 1.730 15.646.668.200
4/1/2017 28,65 28,65 -0,52% 28,55 29,00 28,79 28,65 28,70 344 11.966.992.100
3/1/2017 27,76 28,80 +4,58% 27,76 28,80 28,51 28,77 28,80 6.158 21.614.983.800
2/1/2017 27,90 27,54 -1,96% 27,44 27,96 27,67 27,54 27,55 4.784 5.447.066.500
29/12/2016 27,69 28,09 +1,44% 27,48 28,09 27,88 28,02 28,10 2.252 13.094.407.600
28/12/2016 27,35 27,69 +1,24% 27,27 27,95 27,68 27,68 27,70 9.293 9.564.590.700
27/12/2016 27,32 27,35 +0,70% 27,04 27,59 27,37 27,31 27,35 9.353 9.760.800.700
26/12/2016 26,79 27,16 +1,57% 26,79 27,25 27,13 27,15 27,16 3.252 3.812.616.500
23/12/2016 26,06 26,74 +2,85% 26,06 26,92 26,67 26,74 26,80 9.851 14.032.566.100
22/12/2016 26,28 26,00 -0,95% 25,81 26,28 25,97 25,99 26,00 3.719 20.994.202.200
21/12/2016 26,50 26,25 0,00% 26,09 26,67 26,33 26,25 26,29 9.737 10.466.168.000
20/12/2016 26,02 26,25 +1,63% 25,65 26,74 26,21 26,23 26,25 5.847 20.002.951.700
19/12/2016 26,50 25,83 -2,23% 25,61 26,72 26,16 25,77 25,83 3.234 16.051.994.800
16/12/2016 26,39 26,42 +0,65% 26,35 26,95 26,66 26,42 26,62 9.166 21.778.928.200
15/12/2016 25,28 26,25 +3,84% 25,02 26,25 25,70 25,27 25,30 3.432 27.092.925.000
14/12/2016 25,95 25,28 -2,43% 25,28 26,18 25,75 25,28 25,30 2.764 24.000.525.000
13/12/2016 25,70 25,91 +0,62% 25,70 26,38 26,01 25,91 26,00 8.868 19.156.746.800
12/12/2016 26,51 25,75 -4,77% 25,61 26,69 25,99 25,75 25,77 9.620 28.492.333.500
9/12/2016 27,02 27,04 +0,90% 26,62 27,25 27,01 27,04 27,05 3.699 16.959.740.200
8/12/2016 27,21 26,80 -0,74% 26,61 27,33 26,94 26,79 26,80 2.704 13.973.839.700
7/12/2016 27,08 27,00 +1,20% 26,80 27,15 26,97 27,00 27,06 129 20.018.041.700
6/12/2016 26,53 26,68 +0,11% 26,21 27,19 26,78 26,68 26,69 2.422 24.186.359.800
5/12/2016 27,17 26,65 -1,91% 26,35 27,39 26,76 26,60 26,65 9.336 21.621.035.000
2/12/2016 26,40 27,17 +2,07% 25,90 27,45 26,83 27,15 27,17 8.227 24.996.384.800
1/12/2016 28,00 26,62 -6,60% 26,41 28,20 27,19 26,62 26,63 5.636 31.996.503.900
30/11/2016 28,55 28,50 +2,33% 28,28 28,98 28,56 28,49 28,50 9.683 24.560.561.400
29/11/2016 28,53 27,85 -3,63% 27,85 28,89 28,41 27,85 28,00 3.755 14.338.699.700
28/11/2016 27,63 28,90 +4,60% 27,42 28,97 28,39 28,87 28,90 590 20.485.483.200
25/11/2016 27,29 27,63 -0,22% 27,00 27,90 27,49 27,63 27,64 2.828 13.125.116.500
24/11/2016 28,40 27,69 -2,67% 27,69 28,47 28,07 27,67 27,70 5.197 7.816.067.000
23/11/2016 28,22 28,45 -0,45% 28,14 28,80 28,46 28,39 28,45 8.115 20.699.466.000
22/11/2016 28,75 28,58 +0,88% 28,13 29,23 28,74 28,55 28,58 2.925 38.029.137.200
21/11/2016 27,76 28,33 +7,84% 27,36 28,33 27,83 28,30 28,33 441 38.825.905.100
18/11/2016 25,45 26,27 +2,94% 25,42 26,31 26,02 26,26 26,28 7.375 19.222.164.700
17/11/2016 26,29 25,52 -1,85% 25,40 26,78 26,18 25,51 25,52 6.672 24.957.439.100
16/11/2016 25,00 26,00 +6,47% 24,55 26,33 25,51 26,00 26,12 2.221 41.389.071.800
14/11/2016 23,70 24,42 +2,78% 23,07 24,75 24,01 24,42 24,43 4.820 30.820.655.800
11/11/2016 25,05 23,76 -6,93% 23,50 25,50 24,14 23,75 23,77 4.508 49.792.680.900
10/11/2016 27,88 25,53 -6,41% 25,40 27,88 26,29 25,53 25,63 7.961 41.700.612.000
9/11/2016 26,80 27,28 -3,54% 26,70 28,00 27,43 27,28 27,30 2.840 27.094.996.900
8/11/2016 27,96 28,28 -0,18% 27,74 28,49 28,17 28,26 28,28 1.111 19.095.325.800
7/11/2016 28,15 28,33 +5,39% 27,72 28,33 28,05 28,33 28,34 6.629 18.895.358.900
4/11/2016 26,61 26,88 +1,01% 26,11 27,71 26,80 26,85 26,88 9.177 30.195.467.000
3/11/2016 27,40 26,61 -4,76% 26,61 27,76 27,24 26,61 26,65 2.177 37.051.361.600
1/11/2016 29,38 27,94 -4,61% 27,92 29,46 28,46 27,93 28,00 2.916 22.533.354.900
31/10/2016 28,37 29,29 +3,53% 28,35 29,40 29,04 29,29 29,31 2.455 25.000.522.800
28/10/2016 28,55 28,29 -1,57% 28,02 28,93 28,44 28,29 28,30 5.350 18.863.417.400
27/10/2016 27,25 28,74 +5,12% 27,25 28,77 28,28 28,73 28,74 5.640 34.255.005.800
26/10/2016 27,30 27,34 -0,76% 27,00 27,75 27,37 27,33 27,36 5.780 33.143.884.400
25/10/2016 28,40 27,55 -2,37% 27,25 28,49 27,64 27,55 27,57 7.752 32.074.584.200
24/10/2016 28,80 28,22 -0,81% 28,22 29,24 28,73 28,22 28,27 118 26.779.276.200
21/10/2016 28,08 28,45 +1,25% 27,73 28,70 28,39 28,45 28,50 382 26.507.786.400
20/10/2016 27,21 28,10 +2,07% 27,21 28,18 27,91 28,07 28,10 9.440 22.894.542.700
19/10/2016 28,05 27,53 -1,85% 27,46 28,35 27,86 27,52 27,53 542 25.849.540.800
18/10/2016 27,55 28,05 +2,07% 27,42 28,06 27,79 28,03 28,05 649 32.977.042.300
17/10/2016 25,80 27,48 +5,86% 25,80 27,48 26,75 27,27 27,48 421 34.506.348.000
14/10/2016 25,70 25,96 +2,61% 25,58 26,05 25,88 25,94 25,96 6.757 25.446.112.300
13/10/2016 24,77 25,30 +1,73% 24,52 25,53 25,15 25,30 25,31 787 26.815.292.700
11/10/2016 25,31 24,87 -2,28% 24,82 25,33 25,04 24,87 24,89 9.319 14.531.355.900
10/10/2016 25,43 25,45 +0,67% 25,33 25,67 25,48 25,45 25,46 6.230 13.845.814.300
7/10/2016 24,91 25,28 +2,43% 24,89 25,39 25,25 25,28 25,29 548 31.026.125.300
6/10/2016 23,85 24,68 +3,13% 23,75 24,84 24,42 24,67 24,68 5.431 26.585.265.400
5/10/2016 23,50 23,93 +2,26% 23,39 24,15 23,86 23,93 23,94 6.957 18.572.292.100
4/10/2016 23,30 23,40 +0,26% 23,12 23,54 23,32 23,37 23,40 3.699 14.118.611.600
3/10/2016 22,90 23,34 +2,37% 22,90 23,45 23,24 23,34 23,35 6.520 14.740.683.200
30/9/2016 22,65 22,80 +0,75% 22,56 23,15 22,86 22,80 22,95 257 11.116.934.500
29/9/2016 23,34 22,63 -2,92% 22,60 23,42 23,02 22,63 22,64 7.735 16.541.054.800
28/9/2016 22,99 23,31 +1,88% 22,74 23,31 23,07 23,26 23,31 3.176 12.152.506.200
27/9/2016 22,76 22,88 +0,84% 22,30 22,95 22,67 22,87 22,88 6.393 15.183.221.300
26/9/2016 22,67 22,69 -1,13% 22,45 22,88 22,69 22,68 22,69 8.890 8.226.344.300
23/9/2016 23,30 22,95 -2,13% 22,74 23,38 23,04 22,93 22,95 411 14.138.186.200
22/9/2016 23,60 23,45 +0,47% 23,25 23,73 23,50 23,44 23,45 2.769 16.655.241.900
21/9/2016 22,86 23,34 +3,23% 22,78 23,60 23,04 23,34 23,35 5.315 25.290.780.100
20/9/2016 22,30 22,61 +2,73% 22,22 22,64 22,47 22,61 22,62 2.675 13.264.374.300
19/9/2016 22,19 22,01 +0,36% 22,01 22,48 22,26 22,01 22,03 1.380 12.633.138.500
16/9/2016 22,23 21,93 -1,70% 21,70 22,28 21,98 21,93 21,97 1.772 17.187.643.400
15/9/2016 22,06 22,31 +1,73% 21,91 22,50 22,23 22,31 22,32 6.271 15.828.409.000
14/9/2016 22,05 21,93 -0,36% 21,65 22,27 21,99 21,92 21,93 5.857 15.503.503.100
13/9/2016 22,56 22,01 -4,10% 21,81 22,57 22,11 22,00 22,01 3.918 20.880.004.300
12/9/2016 22,74 22,95 +0,48% 22,21 23,09 22,70 22,95 22,97 4.310 24.511.080.400
9/9/2016 23,75 22,84 -5,35% 22,74 23,80 23,23 22,84 22,85 7.644 25.427.305.800
8/9/2016 23,87 24,13 +0,46% 23,80 24,30 24,14 24,13 24,20 8.897 18.763.356.800
6/9/2016 23,62 24,02 +2,26% 23,31 24,02 23,75 24,00 24,02 2.617 19.342.915.200
5/9/2016 23,84 23,49 -0,97% 23,35 23,98 23,60 23,49 23,50 2.597 11.316.722.300
2/9/2016 23,17 23,72 +3,76% 23,11 23,77 23,50 23,71 23,72 5.642 24.683.105.200
1/9/2016 23,45 22,86 -1,51% 22,85 23,63 23,00 22,85 22,86 7.091 20.671.450.800
31/8/2016 23,88 23,21 -2,19% 22,74 24,34 23,45 23,21 23,22 6.459 44.202.786.300
30/8/2016 23,94 23,73 -0,38% 23,52 24,15 23,80 23,73 23,74 673 19.324.948.400
29/8/2016 22,88 23,82 +4,02% 22,69 23,93 23,58 23,80 23,82 4.344 20.757.788.100
26/8/2016 22,60 22,90 +2,05% 22,48 23,13 22,79 22,87 22,90 202 18.829.375.800
25/8/2016 22,40 22,44 +0,40% 22,31 22,71 22,49 22,44 22,45 5.649 11.373.710.000
24/8/2016 22,41 22,35 -1,02% 22,20 22,62 22,40 22,35 22,37 3.108 12.459.210.100
23/8/2016 22,50 22,58 +1,21% 22,32 22,81 22,54 22,56 22,58 6.109 26.438.325.900
22/8/2016 23,18 22,31 -3,84% 22,31 23,20 22,52 22,31 22,35 8.283 17.101.105.000
19/8/2016 22,60 23,20 +2,07% 22,49 23,25 23,01 23,13 23,20 100 20.933.064.300
18/8/2016 22,79 22,73 -0,13% 22,49 22,92 22,70 22,73 22,80 2.182 12.538.508.600
17/8/2016 22,70 22,76 +0,53% 22,11 22,77 22,48 22,75 22,76 8.130 17.914.778.700
16/8/2016 22,93 22,64 -2,33% 22,52 23,20 22,75 22,64 22,68 7.249 18.987.940.100
15/8/2016 22,73 23,18 +2,25% 22,67 23,22 23,00 23,15 23,18 9.967 19.077.674.200
12/8/2016 22,05 22,67 +2,81% 21,90 22,82 22,59 22,63 22,67 6.824 38.876.904.200
11/8/2016 20,81 22,05 +5,65% 20,81 22,06 21,69 22,05 22,06 6.610 34.414.972.700
10/8/2016 21,47 20,87 -2,48% 20,77 21,60 21,01 20,87 20,88 8.349 16.567.981.900
9/8/2016 21,23 21,40 +1,09% 21,13 21,55 21,39 21,35 21,40 1.386 11.407.080.800
8/8/2016 21,08 21,17 -0,24% 21,00 21,36 21,19 21,17 21,18 9.338 9.216.106.500
5/8/2016 21,30 21,22 +0,71% 20,97 21,48 21,20 21,19 21,22 2.339 9.790.797.600
4/8/2016 20,72 21,07 +2,68% 20,70 21,10 20,94 21,06 21,07 8.438 16.066.372.000
3/8/2016 20,10 20,52 +1,58% 20,03 20,68 20,43 20,52 20,53 7.308 15.082.443.000
2/8/2016 20,50 20,20 -2,37% 20,10 20,87 20,40 20,19 20,20 3.647 20.565.966.500
1/8/2016 21,14 20,69 -1,71% 20,66 21,34 21,01 20,68 20,69 4.452 14.948.554.100
29/7/2016 20,66 21,05 +1,84% 20,51 21,19 20,89 21,04 21,05 518 18.992.510.800
28/7/2016 21,25 20,67 -3,77% 20,50 21,25 20,74 20,67 20,68 9.805 18.287.496.600
27/7/2016 21,50 21,48 +0,19% 21,40 21,90 21,65 21,48 21,52 8.274 19.499.506.000
26/7/2016 21,35 21,44 +0,66% 21,30 21,72 21,55 21,44 21,45 9.767 21.115.115.500
25/7/2016 20,69 21,30 +3,35% 20,68 21,30 21,11 21,29 21,30 9.559 25.274.993.800
22/7/2016 20,90 20,61 -1,62% 20,61 21,26 20,83 20,61 20,67 9.865 16.864.884.000
21/7/2016 21,30 20,95 -1,87% 20,27 21,47 20,89 20,94 20,95 4.701 31.204.088.100
20/7/2016 21,00 21,35 +2,01% 20,75 21,51 21,24 21,35 21,36 951 35.128.526.300
19/7/2016 19,89 20,93 +4,86% 19,80 20,93 20,47 20,92 20,93 791 37.006.552.900
18/7/2016 19,30 19,96 +3,63% 19,26 19,96 19,69 19,95 19,96 1.963 20.164.863.500
15/7/2016 18,94 19,26 +1,32% 18,94 19,40 19,27 19,25 19,27 7.529 29.624.344.400
14/7/2016 18,40 19,01 +5,32% 18,27 19,13 18,79 19,01 19,02 5.990 34.579.097.600
13/7/2016 17,79 18,05 +1,46% 17,55 18,20 17,86 18,05 18,06 9.658 19.765.566.300
12/7/2016 18,32 17,79 -1,28% 17,76 18,53 18,13 17,78 17,79 3.474 19.133.287.200
11/7/2016 17,51 18,02 +4,59% 17,45 18,04 17,84 18,00 18,02 8.653 17.218.018.500
8/7/2016 17,06 17,23 +2,87% 16,98 17,27 17,14 17,23 17,24 5.840 9.888.749.400
7/7/2016 17,01 16,75 -1,24% 16,75 17,14 16,96 16,75 16,79 7.879 12.880.207.100
6/7/2016 16,90 16,96 -0,24% 16,57 17,02 16,77 16,96 16,97 9.572 15.242.992.800
5/7/2016 17,03 17,00 -0,76% 16,81 17,09 16,95 16,99 17,00 310 8.412.839.900
4/7/2016 17,20 17,13 +0,47% 16,99 17,30 17,10 17,09 17,13 9.391 9.784.407.300
1/7/2016 17,19 17,05 -0,76% 16,90 17,29 17,06 17,04 17,05 5.100 14.133.903.300
30/6/2016 16,46 17,18 +4,18% 16,23 17,18 16,90 17,10 17,18 9.281 24.067.387.500
29/6/2016 16,19 16,49 +2,87% 16,19 16,55 16,42 16,48 16,49 3.969 17.628.493.700
28/6/2016 15,96 16,03 +2,49% 15,79 16,09 15,95 16,02 16,03 7.658 11.331.591.400
27/6/2016 16,04 15,64 -1,57% 15,44 16,06 15,65 15,60 15,62 7.968 12.528.340.200
24/6/2016 15,62 15,89 -2,03% 15,39 15,90 15,73 15,82 15,89 261 16.240.958.600
23/6/2016 16,11 16,22 +2,66% 15,98 16,33 16,17 16,21 16,22 5.535 19.025.157.400
22/6/2016 15,99 15,80 -0,32% 15,80 16,22 15,93 15,80 15,84 4.755 17.624.933.000
21/6/2016 15,95 15,85 -4,46% 15,75 16,05 15,87 15,85 15,86 7.552 31.905.268.300
20/6/2016 16,48 16,59 +3,69% 16,37 16,79 16,61 16,55 16,59 9.811 22.887.220.300
17/6/2016 16,33 16,00 -1,17% 16,00 16,68 16,22 16,00 16,05 1.656 21.188.780.900
16/6/2016 15,98 16,19 +0,56% 15,56 16,29 15,98 16,19 16,25 5.991 16.215.922.000
15/6/2016 16,23 16,10 -0,06% 15,60 16,36 16,10 16,10 16,11 6.096 20.065.798.300
14/6/2016 16,63 16,11 -3,48% 15,90 16,83 16,27 16,11 16,13 3.855 14.343.120.000
13/6/2016 16,36 16,69 +0,85% 16,26 16,85 16,61 16,69 16,70 3.172 11.411.626.700
10/6/2016 17,16 16,55 -4,89% 16,55 17,25 16,77 16,55 16,56 8.417 16.546.975.800
9/6/2016 17,31 17,40 -0,29% 17,08 17,54 17,36 17,40 17,44 826 18.577.190.900
8/6/2016 17,08 17,45 +3,13% 17,07 17,60 17,40 17,45 17,49 7.207 15.481.875.900
7/6/2016 16,95 16,92 -1,17% 16,85 17,39 17,08 16,91 16,92 7.675 12.214.432.000
6/6/2016 17,35 17,12 -1,04% 16,94 17,57 17,22 17,12 17,14 9.843 14.565.554.400
3/6/2016 17,03 17,30 +2,37% 16,85 17,39 17,16 17,30 17,32 8.411 16.396.764.900
2/6/2016 16,66 16,90 +1,99% 16,26 16,90 16,64 16,85 16,90 9.087 16.701.574.600
1/6/2016 16,38 16,57 +0,61% 16,11 16,67 16,41 16,57 16,58 1.906 17.645.093.700
31/5/2016 16,35 16,47 +0,37% 15,97 16,92 16,46 16,41 16,47 9.280 21.706.404.800
30/5/2016 16,31 16,41 +1,74% 16,17 16,65 16,42 16,40 16,41 8.215 7.461.785.600
27/5/2016 16,70 16,13 -1,95% 15,86 16,84 16,21 16,12 16,13 7.240 13.017.057.600
25/5/2016 16,00 16,45 +2,94% 15,99 16,75 16,50 16,44 16,45 3.463 33.194.656.200
24/5/2016 17,28 15,98 -6,00% 15,98 17,52 16,44 15,98 16,00 4.655 45.162.163.500
23/5/2016 17,04 17,00 -1,79% 16,84 17,24 17,00 16,97 17,00 7.687 14.830.259.600
20/5/2016 18,00 17,31 -2,37% 17,31 18,13 17,62 17,30 17,31 7.515 14.241.058.700
19/5/2016 17,95 17,73 -2,37% 17,64 18,23 17,86 17,73 17,74 7.055 17.307.711.400
18/5/2016 18,04 18,16 +0,11% 17,71 18,75 18,35 18,16 18,18 3.210 22.356.133.200
17/5/2016 18,86 18,14 -4,83% 18,10 18,98 18,38 18,14 18,16 7.779 23.210.093.500
16/5/2016 19,31 19,06 -1,55% 19,02 19,50 19,19 19,05 19,06 9.086 22.163.847.300
13/5/2016 19,95 19,36 -2,71% 19,00 20,18 19,43 19,35 19,36 4.744 26.739.946.500
12/5/2016 20,13 19,90 -2,83% 19,33 20,62 19,96 19,90 19,91 4.476 55.529.566.300
11/5/2016 22,00 20,48 -4,52% 20,48 22,13 21,05 20,48 20,50 1.839 38.655.784.800
10/5/2016 20,78 21,45 +5,93% 20,61 21,45 21,07 21,45 21,46 3.886 32.467.335.300
9/5/2016 20,64 20,25 -2,13% 19,20 20,70 20,13 20,25 20,30 176 23.079.167.600
6/5/2016 19,98 20,69 +0,83% 19,98 20,97 20,55 20,67 20,69 2.026 11.676.191.800
5/5/2016 21,20 20,52 -1,72% 20,30 21,32 20,70 20,51 20,52 1.226 11.833.233.600
4/5/2016 20,30 20,88 +2,15% 20,25 20,93 20,70 20,87 20,88 6.820 16.096.434.800
3/5/2016 21,10 20,44 -5,15% 20,44 21,10 20,71 20,44 20,50 7.064 18.000.857.800
2/5/2016 22,00 21,55 -2,53% 21,41 22,11 21,71 21,55 21,64 6.060 18.776.156.900
29/4/2016 22,00 22,11 +1,66% 21,60 22,12 21,98 22,01 22,11 4.340 33.419.230.700
28/4/2016 22,05 21,75 -2,47% 21,50 22,18 21,85 21,70 21,75 8.773 24.205.165.100
27/4/2016 22,00 22,30 +2,53% 21,94 22,58 22,32 22,28 22,30 8.626 20.362.097.800
26/4/2016 20,92 21,75 +4,57% 20,81 21,90 21,52 21,74 21,75 6.178 27.454.200.300
25/4/2016 21,10 20,80 -2,21% 20,56 21,39 20,82 20,78 20,80 5.925 13.038.933.800
22/4/2016 21,27 21,27 -2,57% 21,03 21,58 21,23 21,23 21,27 9.146 24.671.506.700
20/4/2016 21,88 21,83 -0,68% 21,44 21,99 21,73 21,79 21,83 5.570 21.601.499.300
19/4/2016 22,40 21,98 -0,45% 21,98 22,60 22,22 21,98 22,00 3.153 27.046.208.100
18/4/2016 22,60 22,08 -2,73% 21,83 23,06 22,42 22,08 22,09 3.982 33.294.813.800
15/4/2016 22,78 22,70 +3,51% 22,14 22,79 22,50 22,70 22,71 411 32.802.514.100
14/4/2016 22,81 21,93 -1,79% 21,66 23,06 22,25 21,93 21,94 6.451 35.622.390.000
13/4/2016 22,76 22,33 +1,04% 22,32 23,13 22,83 22,33 22,40 9.417 39.717.158.600
12/4/2016 21,72 22,10 +2,60% 21,31 22,16 21,81 22,10 22,11 8.993 46.102.597.000
11/4/2016 21,33 21,54 +3,06% 21,12 21,80 21,46 21,46 21,54 1.743 34.239.140.700
8/4/2016 19,49 20,90 +11,53% 19,36 20,95 20,39 20,90 20,91 7.496 37.473.484.800
7/4/2016 18,60 18,74 +3,08% 18,35 18,84 18,59 18,68 18,74 5.962 15.140.575.100
6/4/2016 18,11 18,18 -0,93% 17,80 18,69 18,13 18,18 18,19 7.776 21.646.607.800
5/4/2016 18,55 18,35 -1,61% 17,96 19,27 18,56 18,34 18,35 7.852 26.007.899.100
4/4/2016 19,41 18,65 -5,67% 18,62 19,56 19,02 18,64 18,65 876 17.947.249.100
1/4/2016 19,39 19,77 0,00% 19,20 19,97 19,74 19,76 19,77 8.445 19.953.281.700
31/3/2016 20,01 19,77 -2,47% 19,34 20,16 19,76 19,66 19,77 771 25.368.082.400
30/3/2016 21,00 20,27 -2,08% 20,23 21,10 20,75 20,26 20,27 8.868 28.989.094.400
29/3/2016 20,15 20,70 +2,99% 19,53 20,70 20,36 20,65 20,70 565 38.629.430.300
28/3/2016 20,20 20,10 +5,85% 19,69 20,29 20,03 20,10 20,11 5.400 32.675.589.800
24/3/2016 18,75 18,99 -3,31% 18,65 19,28 18,98 18,98 18,99 5.543 20.699.359.500
23/3/2016 19,98 19,64 -3,73% 19,50 19,99 19,70 19,63 19,64 7.330 19.387.323.600
22/3/2016 20,52 20,40 -1,45% 20,32 20,72 20,51 20,40 20,42 4.131 19.804.217.000
21/3/2016 20,59 20,70 +1,67% 20,25 20,79 20,50 20,61 20,70 3.829 22.867.589.400
18/3/2016 20,82 20,36 -1,59% 19,94 21,12 20,35 20,32 20,36 1.721 26.342.449.900
17/3/2016 21,21 20,69 +14,37% 19,35 21,35 20,64 20,68 20,69 455 63.451.913.700
16/3/2016 17,15 18,09 +3,37% 16,80 18,39 17,64 18,08 18,14 4.155 41.601.675.800
15/3/2016 20,51 17,50 -21,17% 17,50 20,65 18,89 17,50 17,52 4.437 66.219.071.600
14/3/2016 23,00 22,20 -2,84% 21,55 23,62 22,98 22,20 22,21 8.354 48.750.351.800
11/3/2016 21,52 22,85 +6,28% 21,25 23,29 22,59 22,85 22,86 2.768 63.573.718.700
10/3/2016 20,75 21,50 +5,91% 20,17 21,96 20,87 21,50 21,62 1.267 47.235.183.000
9/3/2016 20,20 20,30 +0,25% 19,91 21,22 20,50 20,26 20,33 2.071 50.912.673.000
8/3/2016 18,25 20,25 +10,90% 17,94 20,25 19,47 20,25 20,28 3.704 51.738.551.500
7/3/2016 18,25 18,26 +0,05% 17,51 18,45 18,03 18,24 18,26 2.542 20.401.650.500
4/3/2016 18,65 18,25 +9,87% 17,91 19,70 18,64 18,24 18,25 4.228 50.201.404.400
3/3/2016 15,10 16,61 +12,46% 15,00 16,99 16,09 16,61 16,64 6.377 41.460.420.400
2/3/2016 14,38 14,77 +3,14% 14,21 14,87 14,59 14,77 14,78 6.245 18.930.611.900
1/3/2016 13,72 14,32 +5,76% 13,62 14,45 13,98 14,32 14,33 2.575 18.921.832.600
29/2/2016 13,40 13,54 +2,58% 13,24 13,69 13,54 13,54 13,56 8.040 22.137.161.800
26/2/2016 13,27 13,20 +0,61% 12,96 13,48 13,17 13,15 13,20 3.983 9.184.889.100
25/2/2016 13,00 13,12 +0,38% 12,70 13,21 12,99 13,12 13,14 3.503 12.812.642.200
24/2/2016 13,16 13,07 -3,33% 12,88 13,27 13,04 13,07 13,10 3.186 12.832.786.200
23/2/2016 13,50 13,52 -0,66% 13,32 13,94 13,58 13,51 13,52 2.780 9.413.029.200
22/2/2016 13,39 13,61 +4,61% 13,30 13,70 13,52 13,60 13,62 6.939 14.338.382.300
19/2/2016 12,87 13,01 +1,09% 12,80 13,29 13,00 13,01 13,08 3.386 10.409.120.700
18/2/2016 13,36 12,87 -3,67% 12,87 13,56 13,06 12,87 12,90 6.164 11.934.151.700
17/2/2016 13,43 13,36 -0,30% 13,11 13,80 13,55 13,36 13,37 4.999 13.278.476.400
16/2/2016 13,14 13,40 +1,98% 13,10 13,54 13,38 13,39 13,40 2.623 9.316.583.900
15/2/2016 13,30 13,14 +1,08% 13,08 13,35 13,19 13,14 13,15 9.841 5.953.256.200
12/2/2016 13,20 13,00 -0,46% 12,81 13,57 13,07 13,00 13,02 4.099 13.185.581.700
11/2/2016 13,47 13,06 -4,60% 12,83 13,59 13,12 13,06 13,09 9.487 14.293.563.000
10/2/2016 13,52 13,69 0,00% 13,47 13,72 13,61 13,68 13,69 9.982 7.331.620.700
5/2/2016 13,90 13,69 -0,80% 13,64 14,05 13,86 13,69 13,70 2.865 7.751.500.600
4/2/2016 13,50 13,80 +3,99% 13,41 14,12 13,77 13,80 13,82 9.070 12.431.726.300
3/2/2016 13,46 13,27 +1,30% 13,16 13,54 13,36 13,27 13,35 6.668 8.901.208.200
2/2/2016 13,80 13,10 -7,49% 13,07 13,87 13,45 13,10 13,11 176 15.938.552.000
1/2/2016 13,74 14,16 +2,24% 13,51 14,20 13,86 14,16 14,17 3.495 9.483.455.500
29/1/2016 13,07 13,85 +6,70% 12,99 13,85 13,58 13,79 13,85 9.962 13.966.184.400
28/1/2016 12,82 12,98 +2,20% 12,67 13,05 12,86 12,98 13,00 7.101 8.803.806.300
27/1/2016 12,80 12,70 -1,47% 12,61 12,92 12,75 12,69 12,70 5.971 13.206.214.300
26/1/2016 12,84 12,89 -0,85% 12,72 12,95 12,86 12,89 12,90 9.197 12.771.877.600
22/1/2016 12,95 13,00 +2,28% 12,88 13,15 12,99 13,00 13,01 5.112 8.633.734.400
21/1/2016 12,62 12,71 -0,08% 12,55 13,04 12,78 12,71 12,72 1.410 10.381.555.300
20/1/2016 12,66 12,72 -0,93% 12,52 12,84 12,63 12,71 12,72 8.948 9.109.526.300
19/1/2016 13,32 12,84 -0,93% 12,84 13,35 12,99 12,83 12,84 4.583 8.711.351.700
18/1/2016 13,11 12,96 -0,61% 12,91 13,21 13,04 12,96 13,05 338 4.576.907.000
15/1/2016 13,19 13,04 -3,83% 12,92 13,37 13,08 13,03 13,04 2.598 10.638.622.300
14/1/2016 13,00 13,56 +5,61% 12,66 13,56 13,05 13,54 13,56 4.977 11.994.341.600
13/1/2016 13,32 12,84 -1,83% 12,72 13,43 12,98 12,84 12,85 6.015 10.158.752.400
12/1/2016 13,67 13,08 -3,47% 13,08 13,85 13,39 13,08 13,10 4.861 9.357.626.200
11/1/2016 14,00 13,55 -2,87% 13,50 14,06 13,69 13,55 13,56 2.870 7.304.696.600
8/1/2016 14,19 13,95 0,00% 13,81 14,36 14,02 13,88 13,95 1.572 6.580.583.500
7/1/2016 14,10 13,95 -2,38% 13,94 14,23 14,07 13,95 13,97 4.059 9.136.609.800
6/1/2016 14,13 14,29 0,00% 14,02 14,49 14,29 14,29 14,30 7.733 8.385.509.200
5/1/2016 14,41 14,29 +0,35% 14,29 14,57 14,38 14,29 14,31 5.917 8.061.685.900
4/1/2016 14,44 14,24 -3,39% 14,24 14,57 14,39 14,24 14,25 4.351 8.768.939.900
30/12/2015 14,90 14,74 -0,41% 14,60 14,94 14,74 14,74 14,75 696 7.180.048.800
29/12/2015 15,19 14,80 -1,20% 14,80 15,19 14,94 14,80 14,81 8.921 6.585.677.700
28/12/2015 14,87 14,98 +0,88% 14,85 15,05 14,97 14,97 14,98 921 8.238.405.900
23/12/2015 15,27 14,85 -1,00% 14,60 15,31 14,93 14,84 14,86 9.045 12.868.564.600
22/12/2015 15,14 15,00 +0,60% 14,93 15,51 15,10 14,99 15,00 9.926 18.228.005.200
21/12/2015 16,00 14,91 -6,52% 14,91 16,10 15,31 14,91 14,98 3.196 18.383.804.600
18/12/2015 15,90 15,95 -2,68% 15,61 16,22 15,90 15,80 15,95 7.752 20.465.762.200
17/12/2015 17,12 16,39 -0,67% 16,31 17,30 16,89 16,39 16,44 2.185 16.342.609.200
16/12/2015 16,60 16,50 -1,55% 16,00 16,75 16,40 16,50 16,51 4.788 15.821.997.700
15/12/2015 16,85 16,76 +0,72% 16,71 17,21 16,96 16,76 16,78 7.653 12.205.504.400
14/12/2015 17,36 16,64 -5,72% 16,62 17,38 16,87 16,64 16,65 5.457 13.861.320.400
11/12/2015 17,78 17,65 -1,94% 17,56 18,32 17,78 17,65 17,66 835 19.994.070.200
10/12/2015 18,64 18,00 -4,26% 17,96 18,73 18,15 18,00 18,04 9.281 23.278.388.600
9/12/2015 17,52 18,80 +10,07% 17,46 18,98 18,34 18,77 18,80 9.042 37.480.219.900
8/12/2015 17,25 17,08 -0,99% 16,92 17,39 17,13 17,08 17,09 6.483 10.503.615.700
7/12/2015 17,45 17,25 -0,40% 17,19 17,82 17,46 17,25 17,26 4.872 9.135.043.100
4/12/2015 17,68 17,32 -2,70% 17,06 17,69 17,34 17,32 17,34 9.734 12.828.571.900
3/12/2015 17,40 17,80 +8,40% 17,15 17,98 17,65 17,78 17,80 4.586 19.473.779.700
2/12/2015 16,38 16,42 +0,80% 16,11 16,79 16,39 16,42 16,49 8.436 14.351.181.200
1/12/2015 16,40 16,29 0,00% 16,23 16,65 16,37 16,29 16,30 1.978 13.157.085.700
30/11/2015 17,11 16,29 -5,78% 16,29 17,21 16,60 16,29 16,33 1.501 22.069.158.000
27/11/2015 17,76 17,29 -3,14% 17,11 17,76 17,32 17,27 17,29 4.341 11.203.478.900
26/11/2015 17,62 17,85 +2,59% 17,50 18,01 17,83 17,84 17,85 7.359 7.507.873.800
25/11/2015 18,32 17,40 -6,45% 17,31 18,36 17,76 17,40 17,41 1.521 14.086.288.200
24/11/2015 18,30 18,60 +0,16% 18,01 18,75 18,40 18,60 18,69 6.412 10.358.078.700
23/11/2015 18,81 18,57 -0,85% 18,33 19,20 18,79 18,57 18,59 755 14.896.370.400
19/11/2015 18,05 18,73 +5,58% 17,95 18,82 18,45 18,73 18,74 3.982 22.396.253.700
18/11/2015 17,65 17,74 +0,74% 17,54 18,08 17,88 17,73 17,74 8.409 15.477.529.100
17/11/2015 17,50 17,61 +1,79% 17,40 17,91 17,61 17,61 17,64 5.814 10.772.865.900
16/11/2015 17,11 17,30 +1,35% 16,95 17,42 17,20 17,29 17,30 1.662 9.787.692.400
13/11/2015 17,05 17,07 -0,81% 16,85 17,17 17,03 17,06 17,07 4.716 8.313.938.900
12/11/2015 16,80 17,21 -0,29% 16,75 17,27 17,00 17,21 17,22 9.757 17.170.288.900
11/11/2015 17,34 17,26 +0,76% 17,25 17,78 17,51 17,26 17,29 8.923 18.272.007.700
10/11/2015 16,81 17,13 +0,88% 16,73 17,22 16,97 17,12 17,13 148 6.936.590.700
9/11/2015 17,19 16,98 -2,41% 16,86 17,58 17,14 16,96 16,98 2.765 9.282.854.000
6/11/2015 18,11 17,40 -4,92% 17,12 18,22 17,56 17,38 17,40 4.012 15.276.651.900
5/11/2015 17,35 18,30 +4,87% 17,34 18,30 17,94 18,27 18,30 9.389 16.551.931.500
4/11/2015 17,62 17,45 +0,40% 17,34 17,95 17,63 17,44 17,45 5.631 17.825.204.600
3/11/2015 16,27 17,38 +8,83% 16,09 17,42 16,85 17,37 17,38 9.637 18.254.231.100
30/10/2015 15,40 15,97 +3,03% 15,40 15,97 15,72 15,88 15,97 7.203 10.338.539.800
29/10/2015 16,12 15,50 -4,79% 15,50 16,25 15,90 15,50 15,52 6.905 14.066.071.500
28/10/2015 16,50 16,28 -1,69% 16,11 16,98 16,47 16,28 16,30 5.756 11.814.539.900
27/10/2015 16,40 16,56 +1,35% 16,20 16,56 16,42 16,55 16,56 1.317 11.989.623.200
26/10/2015 16,75 16,34 -1,98% 16,30 17,14 16,68 16,34 16,37 4.244 9.669.108.700
23/10/2015 17,21 16,67 -1,36% 16,67 17,44 17,11 16,67 16,68 3.083 10.004.167.300
22/10/2015 16,65 16,90 +1,50% 16,53 17,09 16,88 16,89 16,90 9.753 11.003.064.200
21/10/2015 16,35 16,65 +1,22% 16,32 16,84 16,63 16,63 16,65 2.897 11.552.171.800
20/10/2015 17,01 16,45 -3,24% 16,36 17,18 16,56 16,45 16,46 3.991 10.884.438.700
19/10/2015 16,37 17,00 +4,42% 16,12 17,03 16,78 16,92 17,00 3.979 10.634.145.100
16/10/2015 16,57 16,28 -1,75% 16,21 16,78 16,40 16,28 16,30 3.570 13.767.819.100
15/10/2015 17,00 16,57 -1,43% 16,32 17,14 16,59 16,57 16,60 256 11.614.551.900
14/10/2015 16,90 16,81 -0,94% 16,77 17,27 17,02 16,81 16,86 4.555 20.364.377.800
13/10/2015 17,94 16,97 -8,32% 16,92 18,00 17,25 16,97 17,00 2.730 21.871.549.300
9/10/2015 18,00 18,51 +4,75% 17,76 18,51 18,10 18,50 18,51 3.467 20.554.809.300
8/10/2015 17,80 17,67 -1,45% 17,58 18,05 17,75 17,67 17,70 7.413 19.196.394.700
7/10/2015 16,74 17,93 +8,47% 16,74 17,93 17,51 17,93 17,94 7.340 38.912.926.700
6/10/2015 16,04 16,53 +2,29% 15,83 16,61 16,32 16,50 16,54 9.247 12.588.120.700
5/10/2015 16,08 16,16 +1,51% 15,93 16,48 16,19 16,13 16,16 830 11.397.110.900
2/10/2015 14,84 15,92 +6,77% 14,73 15,96 15,53 15,92 15,93 4.083 14.108.119.800
1/10/2015 15,20 14,91 -1,91% 14,71 15,33 15,00 14,91 14,95 7.146 13.803.006.900
30/9/2015 14,89 15,20 +6,07% 14,78 15,20 14,98 15,15 15,20 3.377 18.413.841.000
29/9/2015 14,52 14,33 -1,10% 14,30 14,69 14,49 14,32 14,33 566 12.429.587.800
28/9/2015 15,15 14,49 -4,98% 14,49 15,24 14,66 14,49 14,50 6.211 13.918.964.100
25/9/2015 16,02 15,25 -3,05% 15,25 16,20 15,56 15,25 15,26 9.095 10.950.522.500
24/9/2015 15,50 15,73 +0,19% 15,15 15,94 15,46 15,73 15,76 3.402 13.548.083.600
23/9/2015 16,40 15,70 -3,56% 15,66 16,46 15,94 15,69 15,70 963 15.188.818.500
22/9/2015 16,23 16,28 -0,06% 15,78 16,70 16,05 16,28 16,30 951 13.956.184.700
21/9/2015 16,92 16,29 -3,21% 16,29 17,08 16,59 16,29 16,34 5.249 10.934.821.600
18/9/2015 17,77 16,83 -5,61% 16,61 17,77 17,10 16,82 16,83 3.897 15.913.612.800
17/9/2015 17,99 17,83 -2,19% 17,80 18,30 17,99 17,83 17,86 3.568 17.999.853.900
16/9/2015 17,82 18,23 +2,99% 17,82 18,40 18,10 18,20 18,23 2.459 17.476.992.700
15/9/2015 17,02 17,70 +3,63% 16,70 17,88 17,47 17,65 17,70 2.955 15.060.978.000
14/9/2015 16,29 17,08 +4,15% 16,22 17,15 16,79 17,07 17,08 1.328 14.664.633.300
11/9/2015 16,82 16,40 -2,67% 16,40 16,96 16,56 16,40 16,41 9.687 12.511.036.300
10/9/2015 16,62 16,85 -1,75% 16,15 16,85 16,44 16,80 16,85 4.147 26.041.687.000
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
21/1/2015 22,35 22,66 +2,53% 22,22 22,78 22,55 22,65 22,66 2.807 14.589.114.000
20/1/2015 22,70 22,10 -0,45% 22,02 22,88 22,46 22,10 22,15 5.832 14.319.256.900
19/1/2015 22,30 22,20 -0,45% 22,09 22,81 22,50 22,19 22,20 3.661 9.765.482.200
16/1/2015 22,41 22,30 +1,18% 22,23 22,88 22,44 22,29 22,30 7.996 19.007.396.300
15/1/2015 22,36 22,04 -0,63% 22,04 22,90 22,49 22,04 22,05 6.119 13.805.330.800
14/1/2015 21,85 22,18 +0,73% 21,60 22,75 22,25 22,18 22,19 5.057 14.158.760.000
13/1/2015 22,32 22,02 -0,59% 21,82 22,71 22,21 22,00 22,02 8.403 14.650.978.600
12/1/2015 22,56 22,15 -1,73% 22,02 23,00 22,21 22,15 22,17 140 7.348.127.500
9/1/2015 23,50 22,54 -4,33% 22,51 23,55 22,91 22,54 22,66 314 8.378.459.200
8/1/2015 23,77 23,56 +0,34% 23,22 23,98 23,55 23,56 23,60 6.796 7.083.603.700
7/1/2015 22,94 23,48 +4,40% 22,74 24,08 23,49 23,48 23,50 3.125 9.537.481.900
6/1/2015 22,23 22,49 +1,40% 21,98 22,77 22,38 22,29 22,49 4.082 16.282.625.300
5/1/2015 22,58 22,18 -2,08% 21,90 22,70 22,17 22,17 22,18 4.872 12.125.198.900
2/1/2015 23,43 22,65 -4,71% 22,22 23,67 22,81 22,60 22,65 1.585 10.425.417.700
30/12/2014 24,39 23,77 -2,18% 23,70 24,57 24,05 23,77 23,86 5.379 6.627.530.000
29/12/2014 24,53 24,30 -1,02% 24,21 24,60 24,41 24,30 24,31 5.871 4.779.983.200
26/12/2014 24,46 24,55 +0,29% 24,24 24,71 24,48 24,40 24,55 3.892 3.756.011.900
23/12/2014 24,72 24,48 -0,37% 24,20 24,82 24,43 24,47 24,48 8.165 7.866.693.500
22/12/2014 24,50 24,57 +0,90% 24,12 24,75 24,38 24,52 24,58 9.931 7.590.564.800
19/12/2014 23,50 24,35 +4,51% 23,50 24,35 24,00 24,30 24,35 8.591 10.141.969.700
18/12/2014 23,73 23,30 +0,52% 23,30 24,22 23,76 23,30 23,31 4.848 13.852.583.700
17/12/2014 21,75 23,18 +7,86% 21,55 23,44 22,68 23,18 23,19 4.930 24.605.977.700
16/12/2014 21,56 21,49 -2,80% 21,21 22,46 21,69 21,49 21,50 9.931 16.803.024.700
15/12/2014 23,84 22,11 -4,82% 22,00 23,84 22,66 22,11 22,12 143 18.102.969.100
12/12/2014 24,49 23,23 -6,89% 23,23 24,67 23,82 23,23 23,25 7.942 16.542.936.000
11/12/2014 24,20 24,95 +4,26% 23,81 25,07 24,34 24,94 24,95 2.086 12.018.441.600
10/12/2014 25,25 23,93 -4,89% 23,88 25,39 24,47 23,93 23,95 1.994 14.397.071.200
9/12/2014 25,03 25,16 -2,52% 25,01 25,78 25,31 25,16 25,17 3.379 14.437.324.600
8/12/2014 27,01 25,81 -5,21% 25,35 27,35 26,35 25,81 25,82 3.622 11.815.212.100
5/12/2014 26,90 27,23 +2,21% 26,51 27,27 26,90 27,18 27,24 8.905 10.272.305.800
4/12/2014 27,38 26,64 -1,33% 26,52 27,50 26,80 26,64 26,65 7.812 11.451.824.000
3/12/2014 27,14 27,00 +0,63% 26,82 27,54 27,17 26,97 27,00 9.218 10.430.108.300
2/12/2014 27,98 26,83 -3,07% 26,70 28,32 27,21 26,83 26,84 4.667 17.877.367.900
1/12/2014 29,10 27,68 -6,64% 27,34 29,57 28,23 27,68 27,69 3.485 22.723.600.700
28/11/2014 29,40 29,65 +1,75% 29,24 29,78 29,55 29,60 29,65 8.994 10.723.541.100
27/11/2014 28,80 29,14 +1,04% 28,80 29,84 29,46 29,14 29,15 2.547 21.115.755.500
26/11/2014 29,70 28,84 -1,27% 28,57 29,99 29,35 28,84 28,90 3.196 20.323.934.700
25/11/2014 29,00 29,21 +1,46% 28,99 29,83 29,39 29,21 29,30 7.273 24.153.453.400
24/11/2014 30,18 28,79 -3,49% 28,79 31,10 29,60 28,79 28,98 9.529 25.915.979.100
21/11/2014 28,01 29,83 +8,32% 28,01 29,93 28,96 29,83 29,85 2.872 36.398.511.400
19/11/2014 26,01 27,54 +5,92% 26,01 27,54 27,10 27,37 27,54 1.859 27.977.672.600
18/11/2014 25,30 26,00 +3,67% 24,98 26,05 25,56 25,91 26,00 3.968 13.333.281.300
17/11/2014 25,25 25,08 +2,20% 24,89 25,70 25,23 25,08 25,09 6.746 20.884.055.000
14/11/2014 24,84 24,54 -1,49% 23,75 24,84 24,22 24,53 24,54 7.185 25.913.025.300
13/11/2014 25,73 24,91 -1,54% 24,91 25,75 25,43 24,91 24,95 1.703 12.644.384.200
12/11/2014 24,76 25,30 +2,68% 24,66 25,66 25,30 25,30 25,34 6.650 16.301.168.700
11/11/2014 24,84 24,64 -1,44% 24,45 25,44 24,80 24,62 24,65 3.719 16.048.984.000
10/11/2014 26,38 25,00 -3,81% 25,00 26,79 25,78 24,99 25,00 6.743 16.776.231.300
7/11/2014 25,60 25,99 +2,52% 25,25 26,29 25,76 25,98 26,00 6.375 18.072.164.100
6/11/2014 26,27 25,35 -4,23% 24,93 26,27 25,37 25,35 25,36 5.711 23.751.609.900
5/11/2014 27,44 26,47 -7,93% 26,47 27,70 26,83 26,47 26,49 8.956 49.651.319.600
4/11/2014 27,89 28,75 +5,04% 27,31 28,75 28,16 28,70 28,75 2.053 28.415.314.400
3/11/2014 27,30 27,37 -1,30% 26,71 27,57 27,16 27,25 27,37 3.358 21.354.782.500
31/10/2014 27,67 27,73 +1,76% 26,58 27,96 27,41 27,61 27,73 2.789 34.854.358.800
30/10/2014 26,00 27,25 +7,03% 26,00 27,69 26,99 27,24 27,25 4.139 26.191.388.600
29/10/2014 26,01 25,46 -2,64% 25,41 26,53 25,90 25,46 25,50 9.594 28.379.636.300
28/10/2014 25,58 26,15 +7,17% 25,01 26,35 25,72 26,15 26,19 9.713 26.599.768.600
27/10/2014 22,60 24,40 -5,24% 22,50 24,75 23,76 24,37 24,40 5.107 65.162.359.400
24/10/2014 25,40 25,75 +3,21% 25,05 27,13 26,16 25,75 25,76 6.090 41.236.376.400
23/10/2014 27,00 24,95 -9,11% 24,80 27,14 25,64 24,92 24,95 8.031 44.099.454.900
22/10/2014 28,15 27,45 -2,31% 27,34 28,79 27,96 27,45 27,50 41 26.502.273.800
21/10/2014 27,68 28,10 -6,77% 27,10 28,30 27,98 28,06 28,10 559 66.468.575.700
20/10/2014 31,66 30,14 -5,78% 30,14 31,81 30,68 30,14 30,15 7.505 30.497.898.400
17/10/2014 31,80 31,99 +2,66% 31,43 32,27 31,80 31,98 31,99 2.397 40.244.610.000
16/10/2014 30,54 31,16 -2,63% 30,39 32,08 31,29 31,16 31,18 6.310 48.558.232.800
15/10/2014 32,00 32,00 -3,85% 30,74 32,40 31,74 32,00 32,03 3.675 69.020.907.900
14/10/2014 33,05 33,28 -0,60% 32,21 34,28 33,32 33,27 33,28 2.394 47.380.700.900
13/10/2014 31,40 33,48 +10,86% 31,26 33,99 32,90 33,46 33,48 3.969 51.141.172.600
10/10/2014 31,00 30,20 -4,43% 29,65 31,40 30,64 30,20 30,21 9.995 34.677.751.700
9/10/2014 30,95 31,60 +3,84% 30,72 32,10 31,64 31,60 31,62 7.632 42.923.393.700
8/10/2014 30,85 30,43 +0,63% 29,21 31,44 30,20 30,42 30,43 1.461 50.427.402.700
7/10/2014 29,65 30,24 +3,88% 29,41 30,89 30,36 30,23 30,24 9.760 37.371.958.500
6/10/2014 30,95 29,11 +11,92% 28,00 31,09 29,30 29,11 29,12 7.494 73.145.496.700
3/10/2014 25,80 26,01 +2,20% 25,30 26,16 25,76 26,01 26,02 2.500 22.883.638.200
2/10/2014 26,40 25,45 -0,97% 25,00 26,58 25,68 25,44 25,45 3.228 34.805.185.800
1/10/2014 24,98 25,70 +1,58% 24,39 26,16 25,08 25,66 25,71 172 38.794.150.600
30/9/2014 27,02 25,30 -7,26% 25,16 27,40 25,66 25,30 25,34 857 61.020.964.200
29/9/2014 27,35 27,28 -8,55% 26,92 28,21 27,51 27,27 27,28 2.212 38.042.408.500
26/9/2014 28,70 29,83 +3,15% 28,61 30,43 29,99 29,83 29,85 7.776 31.973.566.200
25/9/2014 29,99 28,92 -3,60% 28,25 29,99 28,92 28,90 28,92 7.372 38.852.723.300
24/9/2014 29,50 30,00 -0,46% 29,42 30,23 29,83 29,99 30,00 42 25.055.422.600
23/9/2014 30,39 30,14 -1,34% 29,95 31,13 30,49 30,14 30,15 1.775 29.006.362.800
22/9/2014 31,06 30,55 -4,74% 29,72 31,26 30,30 30,55 30,56 8.228 40.211.613.600
19/9/2014 32,10 32,07 -1,87% 31,55 32,77 32,02 32,05 32,07 9.116 24.796.867.700
18/9/2014 33,10 32,68 -1,57% 32,44 33,24 32,86 32,68 32,69 2.639 26.199.689.900
17/9/2014 34,20 33,20 0,00% 33,05 34,45 33,72 33,20 33,21 5.802 33.285.602.700
16/9/2014 31,93 33,20 +4,40% 31,93 33,66 33,20 33,19 33,26 8.900 45.392.570.600
15/9/2014 31,01 31,80 +2,71% 30,45 31,86 31,32 31,76 31,80 2.955 29.959.817.900
12/9/2014 31,25 30,96 -3,46% 30,72 31,68 31,10 30,96 30,97 5.449 27.021.384.700
11/9/2014 32,00 32,07 +0,72% 31,83 32,55 32,21 32,07 32,08 6.588 25.379.713.400
10/9/2014 31,90 31,84 -1,58% 31,21 32,40 31,69 31,82 31,85 2.622 29.234.175.500
9/9/2014 32,10 32,35 -0,43% 31,62 33,10 32,49 32,35 32,36 3.071 38.314.383.700
8/9/2014 35,00 32,49 -5,00% 32,28 35,43 33,53 32,49 32,50 2.083 41.221.043.800
5/9/2014 34,68 34,20 -1,64% 33,92 35,25 34,41 34,20 34,27 1.697 31.973.816.100
4/9/2014 35,79 34,77 -5,77% 34,73 36,10 35,49 34,77 34,80 5.531 41.203.990.900
3/9/2014 37,65 36,90 -1,49% 36,11 38,19 37,13 36,89 36,90 3.648 52.068.440.000
2/9/2014 35,83 37,46 +5,73% 35,72 37,78 36,79 37,46 37,50 4.440 55.294.045.800
1/9/2014 35,20 35,43 +1,26% 35,20 36,29 35,91 35,43 35,45 9.922 30.624.249.100
29/8/2014 33,36 34,99 +5,20% 33,35 34,99 34,47 34,90 35,00 5.241 52.691.688.300
28/8/2014 32,78 33,26 +1,09% 32,62 33,50 33,22 33,25 33,26 9.193 31.594.457.700
27/8/2014 31,65 32,90 +4,68% 31,58 33,20 32,52 32,90 32,93 6.948 51.515.894.300
26/8/2014 31,10 31,43 +0,61% 30,82 31,61 31,33 31,43 31,50 80 25.325.249.200
25/8/2014 30,33 31,24 +3,34% 30,30 31,43 30,98 31,24 31,25 6.031 17.094.604.100
22/8/2014 30,22 30,23 -0,46% 30,00 30,39 30,16 30,23 30,24 9.244 8.996.976.800
21/8/2014 30,10 30,37 +0,33% 29,94 30,59 30,37 30,37 30,38 8.893 12.022.469.200
20/8/2014 29,83 30,27 +1,24% 29,67 30,35 30,05 30,26 30,27 4.519 19.157.919.600
19/8/2014 28,97 29,90 +2,29% 28,90 30,09 29,80 29,88 29,90 2.389 22.924.532.400
18/8/2014 29,60 29,23 +0,10% 28,75 29,60 29,18 29,21 29,23 4.621 20.203.522.000
15/8/2014 28,70 29,20 +1,88% 28,44 29,36 28,91 29,20 29,21 3.817 26.902.722.200
14/8/2014 28,01 28,66 +3,65% 28,01 28,87 28,58 28,64 28,66 8.053 32.291.569.100
13/8/2014 27,75 27,65 +0,25% 27,26 28,57 27,93 27,63 27,65 9.758 45.571.107.200
12/8/2014 27,60 27,58 -0,51% 27,38 28,06 27,61 27,54 27,58 2.176 11.952.360.400
11/8/2014 27,33 27,72 +2,10% 27,30 27,72 27,58 27,71 27,72 1.598 9.671.846.000
8/8/2014 27,55 27,15 -2,90% 27,05 27,78 27,26 27,15 27,20 4.611 17.127.511.300
7/8/2014 28,45 27,96 -0,82% 27,57 28,47 27,91 27,90 27,96 236 13.490.481.500
6/8/2014 27,85 28,19 +1,22% 27,76 28,37 28,21 28,18 28,24 4.159 27.362.746.900
5/8/2014 27,79 27,85 +0,94% 27,62 28,20 27,91 27,84 27,89 5.919 17.361.601.300
4/8/2014 27,26 27,59 +1,06% 26,95 27,62 27,37 27,52 27,59 6.123 15.169.660.900
1/8/2014 27,60 27,30 -1,52% 26,95 27,68 27,26 27,29 27,30 3.255 19.507.986.900
31/7/2014 28,24 27,72 -2,63% 27,60 28,35 27,83 27,72 27,73 2.334 19.941.209.400
30/7/2014 28,62 28,47 -0,66% 28,35 28,80 28,53 28,47 28,50 2.741 15.594.746.700
29/7/2014 29,00 28,66 -1,55% 28,66 29,64 28,89 28,66 28,68 5.116 17.134.129.300
28/7/2014 29,39 29,11 -0,61% 29,03 29,50 29,18 29,11 29,19 4.061 13.281.699.100
25/7/2014 29,70 29,29 -1,08% 29,12 29,79 29,40 29,28 29,30 1.250 21.444.003.600
24/7/2014 29,39 29,61 +1,02% 29,16 29,89 29,65 29,61 29,66 7.197 22.953.348.700
23/7/2014 28,60 29,31 +0,79% 28,34 29,31 28,97 29,30 29,31 7.829 24.980.265.600
22/7/2014 29,00 29,08 +0,69% 28,53 29,26 28,86 29,06 29,08 3.374 18.036.013.100
21/7/2014 28,18 28,88 +2,30% 28,01 29,26 28,65 28,88 28,89 8.836 22.389.950.100
18/7/2014 28,50 28,23 +2,65% 28,23 28,87 28,48 28,23 28,25 9.967 26.517.072.400
17/7/2014 27,25 27,50 +0,55% 27,02 27,69 27,38 27,47 27,50 7.006 16.111.274.000
16/7/2014 27,18 27,35 +0,74% 27,13 27,49 27,33 27,34 27,35 8.175 17.779.463.600
15/7/2014 26,94 27,15 +0,67% 26,87 27,34 27,13 27,14 27,15 3.634 13.639.159.500
14/7/2014 26,65 26,97 +2,63% 26,57 27,11 26,93 26,97 26,98 923 17.739.078.400
11/7/2014 26,19 26,28 +0,08% 26,08 26,47 26,34 26,27 26,28 3.272 10.295.956.300
10/7/2014 25,70 26,26 +3,96% 25,52 26,43 26,11 26,25 26,26 1.841 28.987.865.700
8/7/2014 24,88 25,26 +1,57% 24,87 25,28 25,14 25,22 25,26 7.883 9.686.611.000
7/7/2014 24,50 24,87 +1,06% 24,40 24,95 24,75 24,86 24,88 7.726 7.217.265.900
4/7/2014 24,50 24,61 -0,16% 24,50 24,76 24,62 24,61 24,66 2.255 1.821.698.300
3/7/2014 24,10 24,65 +0,53% 24,10 24,67 24,47 24,60 24,65 9.654 9.154.124.700
2/7/2014 24,81 24,52 -1,68% 24,21 25,00 24,52 24,50 24,52 2.123 16.603.609.200
1/7/2014 24,96 24,94 +0,36% 24,76 25,16 24,96 24,92 24,94 3.983 10.928.946.700
30/6/2014 25,02 24,85 -1,31% 24,60 25,19 24,79 24,80 24,85 501 14.725.681.400
27/6/2014 25,21 25,18 -0,51% 24,96 25,49 25,17 25,17 25,18 6.380 6.006.213.100
26/6/2014 25,53 25,31 -0,59% 25,19 25,60 25,36 25,31 25,32 7.827 6.393.583.400
25/6/2014 25,64 25,46 -1,28% 25,28 25,80 25,49 25,45 25,46 1.290 13.823.388.500
24/6/2014 25,31 25,79 +1,50% 25,27 25,95 25,71 25,61 25,79 5.589 14.136.195.000
23/6/2014 25,50 25,41 -0,82% 25,06 25,60 25,29 25,37 25,42 7.687 11.834.726.500
20/6/2014 25,49 25,62 -0,97% 25,37 25,66 25,50 25,60 25,62 3.552 15.687.152.400
18/6/2014 26,15 25,87 -1,03% 25,04 26,20 25,60 25,86 25,87 2.199 31.145.799.000
17/6/2014 26,50 26,14 -1,66% 26,02 26,60 26,15 26,11 26,15 9.408 10.665.616.800
16/6/2014 26,25 26,58 +0,83% 26,24 26,79 26,60 26,58 26,65 8.543 21.537.371.600
13/6/2014 25,90 26,36 -0,15% 25,76 26,48 26,17 26,35 26,36 8.416 21.461.761.200
11/6/2014 26,25 26,40 +2,09% 26,12 26,50 26,34 26,40 26,42 4.069 24.873.303.700
10/6/2014 25,11 25,86 +2,99% 24,94 25,98 25,69 25,86 25,87 1.244 28.202.789.200
9/6/2014 24,46 25,11 +2,91% 24,35 25,35 24,97 25,11 25,15 6.845 20.255.924.600
6/6/2014 24,60 24,40 +5,31% 24,05 24,60 24,33 24,40 24,41 5.328 23.816.194.800
5/6/2014 23,20 23,17 +0,35% 23,07 23,50 23,28 23,15 23,17 9.453 12.206.801.000
4/6/2014 23,01 23,09 -0,26% 22,91 23,15 23,02 23,05 23,09 2.656 9.199.102.000
3/6/2014 22,90 23,15 +1,31% 22,67 23,18 22,96 23,15 23,16 8.566 8.491.849.400
2/6/2014 22,93 22,85 +0,35% 22,76 23,21 22,94 22,84 22,85 8.649 6.755.128.500
30/5/2014 22,97 22,77 -1,85% 22,72 23,11 22,83 22,77 22,78 9.906 10.135.153.100
29/5/2014 23,52 23,20 -0,60% 22,95 23,74 23,25 23,15 23,20 630 11.342.567.200
28/5/2014 22,71 23,34 +3,37% 22,60 23,60 23,22 23,34 23,35 3.638 21.459.995.000
27/5/2014 22,37 22,58 +0,62% 22,22 23,30 22,71 22,54 22,58 7.792 17.952.658.700
26/5/2014 22,31 22,44 +0,18% 22,18 22,66 22,40 22,44 22,45 4.198 4.904.451.700
23/5/2014 22,80 22,40 -1,71% 22,08 23,04 22,52 22,40 22,41 4.627 16.452.402.700
22/5/2014 21,99 22,79 +3,54% 21,82 22,82 22,38 22,77 22,79 8.632 32.667.355.400
21/5/2014 23,80 22,01 -7,25% 22,01 24,50 23,46 22,01 22,20 2.207 26.232.906.400
20/5/2014 23,85 23,73 -0,67% 23,65 24,55 24,20 23,72 23,73 9.879 35.466.248.300
19/5/2014 24,09 23,89 -0,67% 23,74 24,09 23,86 23,85 23,89 8.647 8.152.295.700
16/5/2014 23,99 24,05 +0,25% 23,84 24,20 24,05 24,05 24,09 9.419 9.623.831.100
15/5/2014 23,95 23,99 -0,08% 23,71 24,10 23,89 23,95 23,99 7.445 5.750.148.500
14/5/2014 23,92 24,01 +0,42% 23,70 24,20 24,01 24,01 24,02 9.447 8.377.082.900
13/5/2014 23,82 23,91 +0,59% 23,51 24,09 23,84 23,90 23,91 2.189 11.072.845.200
12/5/2014 23,65 23,77 +0,81% 23,65 23,94 23,78 23,77 23,79 2.782 10.122.993.200
9/5/2014 24,10 23,58 -1,50% 23,48 24,40 23,82 23,57 23,58 8.056 17.089.472.500
8/5/2014 24,99 23,94 -4,28% 23,86 25,03 24,23 23,93 23,94 285 24.022.500.000
7/5/2014 24,35 25,01 +1,26% 24,00 25,09 24,71 24,93 25,01 1.626 28.132.935.000
6/5/2014 24,35 24,70 +1,56% 23,99 24,99 24,60 24,70 24,74 1.761 20.773.729.900
5/5/2014 24,01 24,32 +1,97% 23,95 24,43 24,24 24,32 24,33 4.888 12.107.960.100
2/5/2014 23,25 23,85 +1,88% 23,25 24,07 23,74 23,84 23,85 796 24.591.367.300
30/4/2014 23,84 23,41 -2,05% 23,20 23,89 23,49 23,41 23,44 9.532 15.287.893.800
29/4/2014 23,72 23,90 +1,92% 23,65 24,26 24,01 23,89 23,90 9.902 20.302.864.800
28/4/2014 23,20 23,45 +0,56% 22,94 23,45 23,12 23,36 23,45 7.978 24.003.431.800
25/4/2014 23,45 23,32 -1,52% 23,18 23,72 23,36 23,32 23,33 5.554 10.734.849.600
24/4/2014 23,96 23,68 -0,71% 23,57 24,16 23,75 23,67 23,68 1.217 8.178.757.000
23/4/2014 24,11 23,85 -1,69% 23,74 24,31 23,98 23,82 23,85 2.532 10.865.561.500
22/4/2014 24,00 24,26 +0,62% 23,53 24,45 24,06 24,25 24,26 8.167 16.170.142.200
17/4/2014 23,20 24,11 +4,33% 23,07 24,39 23,77 24,11 24,12 6.774 21.797.305.900
16/4/2014 23,40 23,11 -0,26% 22,84 23,44 23,08 23,11 23,15 6.912 15.803.620.500
15/4/2014 23,37 23,17 -1,28% 22,66 23,67 23,11 23,17 23,20 1.100 15.427.826.600
14/4/2014 23,82 23,47 -1,51% 23,30 23,99 23,54 23,47 23,48 2.240 8.693.220.100
11/4/2014 23,18 23,83 +1,62% 23,09 23,83 23,57 23,82 23,83 3.360 10.866.288.800
10/4/2014 23,40 23,45 +0,17% 22,87 23,79 23,31 23,40 23,45 6.027 14.668.562.000
9/4/2014 24,00 23,41 -3,22% 23,03 24,00 23,30 23,40 23,41 412 22.946.759.100
8/4/2014 25,06 24,19 -2,85% 23,95 25,86 24,88 24,15 24,19 8.368 34.145.304.100
7/4/2014 23,95 24,90 +5,64% 23,82 24,94 24,45 24,85 24,90 4.759 28.146.315.200
4/4/2014 23,84 23,57 +0,90% 23,13 23,94 23,56 23,57 23,59 785 22.105.648.400
3/4/2014 23,75 23,36 -1,56% 23,05 23,94 23,32 23,30 23,36 3.547 14.190.031.100
2/4/2014 22,71 23,73 +4,17% 22,71 23,94 23,50 23,73 23,74 836 20.109.315.300
1/4/2014 22,82 22,78 -0,09% 22,64 23,07 22,87 22,77 22,78 2.362 13.136.307.000
31/3/2014 22,25 22,80 +2,61% 22,25 22,80 22,64 22,75 22,80 5.572 12.635.892.200
28/3/2014 22,50 22,22 -1,29% 22,00 22,88 22,35 22,21 22,22 5.890 14.019.793.800
27/3/2014 21,42 22,51 +6,63% 21,42 22,77 22,26 22,51 22,52 1.612 35.968.078.400
26/3/2014 21,05 21,11 +1,30% 20,90 21,50 21,20 21,11 21,12 4.325 15.699.185.300
25/3/2014 20,79 20,84 +0,24% 20,71 21,09 20,89 20,84 20,90 9.807 11.090.350.000
24/3/2014 20,94 20,79 +0,58% 20,57 21,08 20,78 20,75 20,79 4.787 11.222.137.300
21/3/2014 20,24 20,67 -1,10% 20,23 20,88 20,60 20,67 20,70 1.636 27.442.922.100
20/3/2014 19,61 20,90 +5,45% 19,61 20,90 20,56 20,89 20,90 7.266 31.556.164.200
19/3/2014 19,02 19,82 +4,59% 18,96 19,90 19,56 19,81 19,82 836 16.562.082.400
18/3/2014 18,85 18,95 +1,34% 18,61 19,26 18,97 18,95 18,97 5.953 13.140.561.600
17/3/2014 18,94 18,70 -0,74% 18,65 19,15 18,85 18,70 18,76 1.575 9.427.888.700
14/3/2014 19,17 18,84 -1,52% 18,77 19,29 18,93 18,83 18,84 3.482 9.528.122.700
13/3/2014 19,47 19,13 -0,62% 19,13 19,52 19,30 19,13 19,20 4.552 10.517.969.200
12/3/2014 19,15 19,25 -1,43% 18,92 19,37 19,05 19,21 19,25 4.421 16.457.558.800
11/3/2014 20,00 19,53 -0,86% 19,45 20,15 19,77 19,53 19,54 8.017 17.527.014.000
10/3/2014 19,85 19,70 -0,91% 19,52 20,05 19,78 19,70 19,72 3.833 10.839.421.700
7/3/2014 20,19 19,88 -1,83% 19,81 20,38 20,03 19,87 19,89 6.992 11.177.025.900
6/3/2014 20,79 20,25 -2,17% 20,25 20,82 20,46 20,25 20,28 6.082 12.378.355.800
5/3/2014 20,60 20,70 0,00% 20,32 20,70 20,56 20,68 20,70 2.771 12.105.545.000
28/2/2014 20,39 20,70 +2,02% 20,03 20,70 20,57 20,56 20,70 5.142 61.217.621.500
27/2/2014 19,71 20,29 +4,05% 19,69 20,29 20,08 20,28 20,29 7.131 21.615.901.300
26/2/2014 19,87 19,50 -1,47% 19,35 19,87 19,50 19,50 19,51 6.459 13.253.102.300
25/2/2014 19,69 19,79 +0,35% 19,55 19,91 19,73 19,78 19,79 2.775 9.088.260.100
24/2/2014 20,17 19,72 -2,52% 19,60 20,35 19,82 19,71 19,72 1.868 17.477.448.900
21/2/2014 20,40 20,23 -1,08% 20,08 20,48 20,24 20,23 20,24 4.018 9.516.175.600
20/2/2014 19,70 20,45 +4,07% 19,66 20,58 20,26 20,45 20,46 4.194 18.163.621.600
19/2/2014 19,80 19,65 -1,16% 19,31 19,87 19,58 19,64 19,65 3.179 17.590.783.300
18/2/2014 20,50 19,88 -2,93% 19,88 20,60 20,32 19,88 19,92 3.820 14.080.876.000
17/2/2014 20,53 20,48 +0,05% 20,44 20,70 20,58 20,47 20,48 7.268 6.747.331.300
14/2/2014 20,85 20,47 -1,68% 20,45 20,94 20,58 20,47 20,48 6.220 12.862.005.500
13/2/2014 20,90 20,82 -4,93% 20,56 21,10 20,79 20,82 20,83 5.441 35.272.312.400
12/2/2014 21,99 21,90 +0,23% 21,89 22,22 22,02 21,90 21,92 3.205 10.001.339.900
11/2/2014 22,24 21,85 -1,00% 21,77 22,41 22,00 21,83 21,85 1.308 17.580.016.900
10/2/2014 21,39 22,07 +2,70% 21,21 22,15 21,85 22,05 22,07 3.022 11.405.336.400
7/2/2014 21,67 21,49 -0,51% 21,16 21,67 21,40 21,49 21,50 5.920 11.887.453.100
6/2/2014 20,84 21,60 +4,65% 20,63 21,60 21,18 21,50 21,61 3.090 11.805.349.100
5/2/2014 20,81 20,64 -0,67% 20,31 20,94 20,56 20,55 20,64 3.994 8.899.420.800
4/2/2014 20,30 20,78 +3,28% 20,28 21,04 20,75 20,77 20,80 6.160 13.516.823.800
3/2/2014 20,62 20,12 -3,69% 20,06 20,81 20,40 20,11 20,12 3.243 10.069.601.500
31/1/2014 20,00 20,89 +3,93% 19,91 20,89 20,49 20,85 20,89 1.885 11.271.286.400
30/1/2014 20,32 20,10 -0,74% 19,96 20,40 20,20 20,10 20,11 6.482 13.701.353.000
29/1/2014 21,12 20,25 -4,44% 20,12 21,15 20,52 20,24 20,25 1.710 19.097.185.800
28/1/2014 21,73 21,19 -1,12% 21,19 21,89 21,43 21,19 21,25 2.236 9.887.227.200
27/1/2014 21,20 21,43 +1,23% 21,00 21,43 21,21 21,42 21,44 4.896 11.284.722.300
24/1/2014 21,55 21,17 -1,58% 21,00 21,64 21,20 21,16 21,17 4.432 17.713.965.400
23/1/2014 22,26 21,51 -4,23% 21,51 22,35 21,91 21,51 21,54 5.724 21.140.064.600
22/1/2014 22,54 22,46 +0,27% 22,32 22,64 22,48 22,46 22,48 9.094 12.231.820.100
21/1/2014 22,47 22,40 +0,45% 22,31 22,67 22,47 22,38 22,42 7.802 10.210.859.100
20/1/2014 22,41 22,30 -0,45% 22,20 22,42 22,28 22,30 22,31 5.002 6.427.716.200
17/1/2014 23,06 22,40 -2,61% 22,25 23,09 22,56 22,40 22,42 466 14.076.184.800
16/1/2014 23,30 23,00 -0,73% 22,89 23,55 23,10 22,99 23,00 8.927 12.532.656.300
15/1/2014 23,41 23,17 -1,07% 23,02 23,55 23,28 23,15 23,17 2.667 20.942.030.700
14/1/2014 22,71 23,42 +3,17% 22,55 23,42 23,11 23,41 23,42 355 11.274.157.300
13/1/2014 22,95 22,70 -1,09% 22,44 23,11 22,72 22,69 22,70 8.479 9.358.922.800
10/1/2014 22,34 22,95 +3,61% 22,06 22,95 22,60 22,83 22,95 813 18.428.918.000
9/1/2014 22,98 22,15 -3,74% 22,15 23,05 22,48 22,15 22,16 7.168 20.108.694.900
8/1/2014 23,50 23,01 -2,00% 22,97 23,57 23,19 23,01 23,03 453 15.627.988.800
7/1/2014 23,90 23,48 -1,72% 23,42 24,10 23,75 23,48 23,50 682 10.915.474.100
6/1/2014 24,02 23,89 -1,20% 23,61 24,05 23,83 23,80 23,89 254 9.492.233.500
3/1/2014 24,02 24,18 +0,75% 23,85 24,18 24,02 24,12 24,18 468 12.241.443.800
2/1/2014 24,45 24,00 -1,64% 24,00 24,48 24,16 24,00 24,10 9.848 9.851.688.800
30/12/2013 24,28 24,40 +0,49% 24,21 24,57 24,41 24,40 24,42 6.404 8.607.067.600
27/12/2013 24,54 24,28 -0,70% 24,24 24,59 24,38 24,28 24,30 5.364 7.524.054.800
26/12/2013 24,60 24,45 -0,29% 24,31 24,67 24,46 24,45 24,48 6.004 8.327.529.800
23/12/2013 24,53 24,52 +0,08% 24,32 24,71 24,54 24,52 24,55 7.507 12.514.347.600
20/12/2013 24,40 24,50 +0,41% 24,13 24,73 24,47 24,47 24,50 4.013 34.156.301.300
19/12/2013 24,40 24,40 +0,83% 23,80 24,58 24,21 24,40 24,44 5.492 27.001.231.800
18/12/2013 24,17 24,20 +0,58% 24,08 24,45 24,25 24,20 24,29 2.914 15.378.515.600
17/12/2013 24,06 24,06 +0,08% 24,04 24,40 24,15 24,06 24,10 2.324 10.900.559.900
16/12/2013 24,15 24,04 -0,29% 24,04 24,44 24,26 24,04 24,10 4.748 12.848.225.500
13/12/2013 23,90 24,11 +1,26% 23,90 24,26 24,11 24,10 24,21 2.636 12.716.201.300
12/12/2013 23,81 23,81 -0,50% 23,33 24,03 23,67 23,81 23,90 2.597 13.330.213.500
11/12/2013 24,59 23,93 -2,72% 23,88 24,65 24,07 23,92 23,93 4.825 13.310.266.200
10/12/2013 25,00 24,60 -1,44% 24,60 25,01 24,73 24,59 24,63 489 10.444.295.400
9/12/2013 25,11 24,96 +0,52% 24,59 25,11 24,85 24,94 24,96 9.752 9.553.278.800
6/12/2013 24,90 24,83 +0,12% 24,81 25,48 25,09 24,83 24,84 9.742 19.483.923.800
5/12/2013 24,11 24,80 +3,72% 23,86 24,80 24,42 24,79 24,80 1.120 18.212.761.500
4/12/2013 24,55 23,91 -1,97% 23,91 24,75 24,23 23,91 23,98 1.550 13.901.034.600
3/12/2013 24,78 24,39 -2,09% 24,34 25,10 24,65 24,38 24,39 3.588 13.408.383.000
2/12/2013 25,35 24,91 -3,15% 24,90 25,83 25,26 24,91 24,94 6.175 17.917.163.200
29/11/2013 25,50 25,72 +0,98% 25,25 25,72 25,53 25,62 25,72 8.690 18.640.206.100
28/11/2013 25,68 25,47 +0,28% 25,00 25,75 25,46 25,47 25,49 3.448 14.283.512.000
27/11/2013 24,75 25,40 +2,63% 24,75 25,50 25,22 25,40 25,41 4.443 37.141.358.500
26/11/2013 23,87 24,75 +3,13% 23,79 24,99 24,65 24,74 24,75 9.797 55.737.405.600
25/11/2013 24,73 24,00 -2,64% 23,66 25,00 24,02 24,00 24,01 5.234 35.545.634.700
22/11/2013 24,61 24,65 -3,60% 24,51 25,09 24,78 24,65 24,70 6.295 45.274.696.600
21/11/2013 26,00 25,57 -2,03% 25,50 26,00 25,65 25,56 25,57 7.010 22.726.361.500
19/11/2013 26,65 26,10 -3,37% 26,05 26,84 26,40 26,10 26,15 2.849 18.726.603.800
18/11/2013 27,00 27,01 +0,48% 26,97 27,14 27,04 27,01 27,02 1.351 16.183.812.700
14/11/2013 26,70 26,88 +1,70% 26,70 26,98 26,88 26,87 26,88 2.430 19.465.266.300
13/11/2013 26,62 26,43 -0,64% 26,32 27,23 26,80 26,43 26,49 846 44.567.101.200
12/11/2013 27,95 26,60 -5,30% 26,40 27,96 26,96 26,60 26,63 9.433 43.990.740.200
11/11/2013 27,85 28,09 +0,90% 27,65 28,17 27,93 28,09 28,10 1.013 11.037.907.000
8/11/2013 28,45 27,84 -2,62% 27,80 28,82 28,12 27,84 27,94 6.308 18.712.272.100
7/11/2013 28,65 28,59 -0,49% 28,53 29,23 28,85 28,58 28,60 7.183 16.251.437.000
6/11/2013 29,23 28,73 -2,48% 28,57 29,37 28,80 28,72 28,73 5.407 13.421.744.200
5/11/2013 29,74 29,46 -1,44% 29,25 29,82 29,45 29,45 29,46 2.398 11.593.117.600
4/11/2013 29,60 29,89 +0,64% 29,41 29,90 29,71 29,81 29,89 7.924 9.581.723.100
1/11/2013 29,85 29,70 -0,17% 29,35 29,90 29,62 29,65 29,70 5.035 15.589.017.200
31/10/2013 28,99 29,75 +1,67% 28,92 29,75 29,47 29,51 29,75 2.206 19.437.516.800
30/10/2013 28,70 29,26 +2,13% 28,68 29,29 29,03 29,25 29,26 2.073 15.916.908.900
29/10/2013 28,60 28,65 +0,32% 28,52 28,87 28,66 28,64 28,67 9.899 14.786.992.600
28/10/2013 28,84 28,56 -0,38% 28,42 28,95 28,63 28,56 28,57 7.929 9.654.118.800
25/10/2013 28,35 28,67 +1,16% 28,27 29,07 28,75 28,65 28,68 5.177 21.235.698.100
24/10/2013 28,01 28,34 +1,21% 27,97 28,52 28,22 28,25 28,34 6.036 18.599.314.800
23/10/2013 28,03 28,00 -0,53% 27,98 28,29 28,10 28,00 28,06 2.189 14.044.511.900
22/10/2013 28,04 28,15 +0,18% 27,73 28,15 27,96 28,15 28,16 4.707 18.296.357.400
21/10/2013 28,25 28,10 -0,88% 27,98 28,40 28,18 28,07 28,10 2.893 13.556.886.900
18/10/2013 27,70 28,35 +2,05% 27,70 28,39 28,16 28,33 28,35 2.585 14.587.932.500
17/10/2013 27,61 27,78 +0,47% 27,31 27,89 27,62 27,77 27,78 3.470 12.973.708.500
16/10/2013 27,14 27,65 +2,22% 27,06 27,79 27,56 27,65 27,66 487 22.538.360.800
15/10/2013 27,00 27,05 -0,04% 26,76 27,25 26,97 27,04 27,05 4.059 16.617.685.900
14/10/2013 26,50 27,06 +1,42% 26,48 27,10 26,83 27,06 27,10 9.927 10.913.184.500
11/10/2013 26,71 26,68 -0,45% 26,55 26,88 26,71 26,67 26,68 2.513 10.915.497.700
10/10/2013 26,53 26,80 +1,21% 26,38 26,85 26,63 26,75 26,80 428 13.618.835.700
9/10/2013 26,14 26,48 +1,73% 26,04 26,68 26,34 26,47 26,49 6.875 15.789.891.100
8/10/2013 26,38 26,03 -1,10% 25,89 26,43 26,00 26,00 26,03 4.011 14.900.481.700
7/10/2013 26,27 26,32 +0,38% 25,98 26,32 26,14 26,31 26,32 1.373 10.382.299.100
4/10/2013 26,08 26,22 +0,27% 25,96 26,65 26,32 26,22 26,29 4.079 14.714.112.500
3/10/2013 26,04 26,15 +0,04% 25,77 26,15 25,97 26,10 26,15 8.337 11.391.004.300
2/10/2013 25,93 26,14 +0,19% 25,85 26,21 26,01 26,12 26,14 8.922 8.774.535.700
1/10/2013 26,10 26,09 +0,93% 25,56 26,12 25,90 26,08 26,09 9.045 9.899.337.600
30/9/2013 26,12 25,85 -2,19% 25,62 26,26 25,94 25,80 25,85 7.200 17.161.084.900
27/9/2013 25,78 26,43 +2,84% 25,70 26,70 26,46 26,42 26,43 6.607 24.073.317.600
26/9/2013 25,85 25,70 -0,19% 25,50 25,97 25,66 25,69 25,72 9.185 10.628.142.500
25/9/2013 25,83 25,75 -0,73% 25,45 25,97 25,57 25,74 25,75 3.216 20.508.483.300
24/9/2013 26,23 25,94 -1,11% 25,84 26,35 26,05 25,94 25,95 5.938 23.331.907.700
23/9/2013 25,58 26,23 +2,86% 25,56 26,45 26,12 26,22 26,23 9.235 19.980.203.900
20/9/2013 25,48 25,50 -0,39% 25,16 25,60 25,34 25,49 25,50 8.769 18.758.411.700
19/9/2013 25,24 25,60 +0,99% 25,10 25,66 25,42 25,60 25,61 3.855 15.464.617.800
18/9/2013 24,49 25,35 +3,34% 24,40 25,58 25,02 25,35 25,37 9.979 18.778.837.500
17/9/2013 24,16 24,53 +1,62% 23,84 24,53 24,20 24,43 24,53 3.968 15.313.892.000
16/9/2013 24,24 24,14 +0,58% 23,90 24,38 24,12 24,05 24,14 4.591 10.516.498.800
13/9/2013 23,73 24,00 +0,93% 23,29 24,12 23,79 24,00 24,02 3.735 26.246.368.900
12/9/2013 24,46 23,78 -2,98% 23,61 24,47 23,84 23,76 23,78 4.297 14.435.159.800
11/9/2013 24,65 24,51 -0,57% 24,40 24,75 24,50 24,51 24,52 1.777 28.948.328.000
10/9/2013 24,30 24,65 +1,69% 24,30 24,89 24,66 24,65 24,66 7.545 19.956.356.300
9/9/2013 23,82 24,24 +2,06% 23,82 24,34 24,08 24,24 24,25 6.009 18.246.702.200
6/9/2013 23,65 23,75 +0,76% 23,51 24,06 23,76 23,75 23,81 7.348 16.545.657.000
5/9/2013 23,28 23,57 +1,55% 23,07 23,58 23,32 23,56 23,57 8.254 20.689.239.300
4/9/2013 23,00 23,21 +0,78% 22,79 23,27 23,04 23,19 23,21 128 10.797.117.100
3/9/2013 23,39 23,03 -0,95% 22,90 23,55 23,10 23,03 23,05 5.306 12.019.978.600
2/9/2013 23,17 23,25 +0,87% 23,17 23,62 23,39 23,25 23,29 935 12.547.558.200
30/8/2013 22,70 23,05 +2,04% 22,38 23,05 22,85 23,00 23,05 4.104 19.360.147.300
29/8/2013 22,25 22,59 +2,22% 22,15 22,90 22,65 22,58 22,59 4.331 17.049.111.000
28/8/2013 21,90 22,10 +1,38% 21,63 22,25 22,03 22,06 22,10 3.591 11.930.936.700
27/8/2013 21,60 21,80 0,00% 21,50 21,80 21,65 21,79 21,80 2.243 22.463.874.100
26/8/2013 22,18 21,80 -1,98% 21,80 22,25 21,94 21,80 21,84 7.869 9.509.608.100
23/8/2013 22,01 22,24 -2,16% 21,70 22,28 22,03 22,24 22,25 3.239 14.554.460.000
22/8/2013 22,36 22,73 +3,41% 22,27 22,78 22,54 22,72 22,73 6.362 47.743.727.400
21/8/2013 22,32 21,98 -1,43% 21,82 22,57 22,14 21,96 21,98 6.710 17.282.346.800
20/8/2013 22,50 22,30 -0,98% 22,30 22,87 22,59 22,29 22,30 3.074 11.785.503.500
19/8/2013 23,05 22,52 -2,72% 22,52 23,20 22,86 22,52 22,63 8.884 19.179.773.600
16/8/2013 23,20 23,15 -0,22% 22,96 23,41 23,14 23,15 23,17 4.955 16.246.929.200
15/8/2013 23,28 23,20 -1,15% 22,93 23,56 23,14 23,19 23,20 7.148 25.989.003.400
14/8/2013 23,20 23,47 +0,56% 23,17 23,60 23,41 23,47 23,48 7.894 24.364.289.400
13/8/2013 23,45 23,34 +1,70% 22,83 23,49 23,24 23,34 23,35 1.405 20.996.816.600
12/8/2013 22,67 22,95 +1,55% 22,65 23,45 23,10 22,95 23,00 1.622 18.496.214.400
9/8/2013 22,21 22,60 +2,22% 22,08 22,60 22,39 22,55 22,60 3.922 13.627.668.100
8/8/2013 21,50 22,11 +3,71% 21,45 22,29 21,95 22,11 22,12 7.411 14.288.203.500
7/8/2013 21,40 21,32 -0,47% 21,24 21,62 21,38 21,32 21,36 3.436 10.953.391.300
6/8/2013 22,34 21,42 -3,56% 21,35 22,34 21,69 21,42 21,43 8.331 19.192.193.500
5/8/2013 23,00 22,21 -2,63% 22,21 23,09 22,43 22,20 22,24 8.713 11.951.454.100
2/8/2013 23,12 22,81 -1,47% 22,80 23,35 23,00 22,81 22,90 7.264 6.609.673.600
1/8/2013 22,93 23,15 +2,12% 22,78 23,15 22,99 23,05 23,15 466 10.009.626.800
31/7/2013 22,87 22,67 -1,18% 22,60 23,04 22,79 22,67 22,68 627 15.378.433.000
30/7/2013 22,70 22,94 +1,10% 22,70 23,15 22,98 22,94 23,01 1.499 16.626.939.900
29/7/2013 22,41 22,69 +0,89% 22,31 22,82 22,62 22,69 22,70 709 8.917.346.400
26/7/2013 22,63 22,49 -0,44% 22,33 22,75 22,51 22,48 22,50 9.404 10.222.975.600
25/7/2013 22,70 22,59 -1,18% 22,58 22,96 22,76 22,59 22,60 783 12.859.530.300
24/7/2013 22,90 22,86 -0,78% 22,52 23,10 22,82 22,85 22,86 9.477 12.371.296.800
23/7/2013 22,96 23,04 +1,23% 22,88 23,19 23,06 22,98 23,04 8.598 9.450.671.400
22/7/2013 22,36 22,76 +2,06% 22,25 23,05 22,66 22,76 22,78 243 8.786.328.800
19/7/2013 22,36 22,30 -1,28% 22,15 22,55 22,34 22,30 22,35 6.705 8.377.565.600
18/7/2013 22,30 22,59 +0,85% 22,23 22,87 22,54 22,56 22,59 8.357 7.843.356.200
17/7/2013 22,22 22,40 +0,90% 22,10 22,60 22,37 22,38 22,46 1.589 14.293.335.800
16/7/2013 21,90 22,20 +2,83% 21,64 22,25 21,94 22,14 22,20 3.905 16.773.335.900
15/7/2013 20,99 21,59 +2,81% 20,86 21,63 21,27 21,57 21,59 2.777 9.686.279.700
12/7/2013 21,05 21,00 -0,71% 20,64 21,22 20,88 20,99 21,00 8.773 12.601.903.800
11/7/2013 20,70 21,15 +2,97% 20,63 21,27 20,97 21,10 21,15 383 11.456.358.300
10/7/2013 20,50 20,54 +0,64% 20,41 20,80 20,60 20,47 20,54 1.410 13.403.521.100
8/7/2013 20,37 20,41 -0,15% 20,08 20,75 20,44 20,36 20,41 2.055 10.457.717.200
5/7/2013 20,54 20,44 -0,82% 20,03 20,76 20,33 20,43 20,44 4.238 13.333.322.200
4/7/2013 20,59 20,61 +1,53% 20,41 20,80 20,62 20,61 20,62 1.953 9.670.105.500
3/7/2013 20,71 20,30 -2,87% 20,20 20,87 20,46 20,30 20,34 7.703 20.885.655.500
2/7/2013 21,98 20,90 -5,64% 20,50 21,98 21,07 20,90 20,91 5.319 29.487.031.400
1/7/2013 21,98 22,15 +0,09% 21,61 22,32 21,85 22,11 22,15 1.286 20.064.036.500
28/6/2013 21,50 22,13 +2,83% 21,18 22,48 21,86 22,13 22,14 9.105 22.771.215.800
27/6/2013 21,40 21,52 +1,03% 21,32 21,86 21,64 21,52 21,58 2.715 11.360.123.300
26/6/2013 21,31 21,30 +0,24% 21,18 21,53 21,35 21,30 21,33 1.320 18.745.675.900
25/6/2013 21,30 21,25 +0,85% 21,11 21,54 21,33 21,25 21,27 7.067 19.550.983.800
24/6/2013 20,50 21,07 -0,24% 20,41 21,64 20,94 21,07 21,20 2.305 17.003.407.400
21/6/2013 21,19 21,12 -0,14% 20,13 21,38 20,80 21,12 21,13 8.559 29.193.828.000
20/6/2013 21,58 21,15 -3,38% 20,55 21,62 21,09 21,14 21,15 3.625 32.194.823.000
19/6/2013 22,75 21,89 -3,14% 21,86 22,89 22,23 21,89 21,90 6.217 14.701.460.500
18/6/2013 23,00 22,60 -1,65% 22,34 23,05 22,65 22,60 22,61 9.907 20.075.143.400
17/6/2013 23,00 22,98 +0,26% 22,98 23,54 23,22 22,97 22,98 1.892 16.836.381.300
14/6/2013 23,23 22,92 +0,48% 22,88 23,53 23,23 22,92 22,93 7.178 15.802.384.600
13/6/2013 22,45 22,81 +2,10% 22,39 23,08 22,66 22,81 22,89 5.776 20.723.403.500
12/6/2013 23,45 22,34 -4,33% 22,10 23,45 22,55 22,34 22,40 1.486 42.687.707.100
11/6/2013 23,65 23,35 -2,46% 23,26 23,85 23,45 23,35 23,37 3.144 13.067.578.300
10/6/2013 23,58 23,94 +1,01% 23,55 24,25 23,93 23,91 23,94 2.073 20.732.482.500
7/6/2013 24,00 23,70 -2,71% 23,50 24,36 23,83 23,67 23,70 8.493 26.026.546.300
6/6/2013 24,50 24,36 -0,37% 24,01 24,62 24,28 24,33 24,36 2.549 14.957.246.400
5/6/2013 25,00 24,45 -2,36% 24,30 25,09 24,65 24,45 24,46 6.378 25.044.593.400
4/6/2013 25,71 25,04 -1,92% 24,85 25,76 25,06 25,02 25,04 1.441 16.751.728.400
3/6/2013 25,40 25,53 +0,51% 24,80 25,77 25,24 25,53 25,60 1.593 24.205.206.300
31/5/2013 25,87 25,40 -1,82% 24,90 26,23 25,34 25,25 25,40 2.840 30.055.898.500
29/5/2013 26,52 25,87 -3,43% 25,87 26,73 26,13 25,86 25,87 9.685 15.178.490.500
28/5/2013 27,00 26,79 -0,11% 26,72 27,22 26,99 26,79 26,82 1.002 15.161.359.300
27/5/2013 26,65 26,82 +0,49% 26,65 26,87 26,77 26,76 26,82 2.937 3.802.545.900
24/5/2013 26,54 26,69 +0,15% 26,47 26,94 26,74 26,68 26,69 1.093 15.793.590.100
23/5/2013 26,24 26,65 -0,11% 26,11 26,86 26,52 26,65 26,74 3.295 12.183.279.500
22/5/2013 26,29 26,68 +1,25% 26,04 26,97 26,68 26,55 26,68 2.844 19.447.783.200
21/5/2013 26,50 26,35 -0,83% 26,19 26,74 26,37 26,30 26,35 1.664 12.709.455.400
20/5/2013 26,05 26,57 +2,51% 26,03 26,58 26,38 26,56 26,58 2.904 15.722.502.200
17/5/2013 25,36 25,92 +2,98% 25,33 26,14 25,88 25,91 25,92 6.205 25.042.019.600
16/5/2013 24,85 25,17 +1,99% 24,70 25,32 25,14 25,17 25,19 2.616 14.932.118.100
15/5/2013 24,90 24,68 -2,30% 24,43 25,25 24,91 24,57 24,68 8.839 28.714.247.000
14/5/2013 25,14 25,26 +0,52% 24,76 25,34 25,10 25,25 25,27 270 13.860.530.800
13/5/2013 25,30 25,13 -1,14% 25,02 25,37 25,19 25,12 25,20 1.136 12.615.641.900
10/5/2013 25,20 25,42 +0,55% 25,07 25,52 25,36 25,42 25,44 101 10.742.531.200
9/5/2013 25,39 25,28 -0,71% 25,00 25,59 25,26 25,28 25,29 2.483 11.436.036.800
8/5/2013 25,35 25,46 +0,20% 25,19 25,73 25,45 25,46 25,48 5.916 15.947.081.700
7/5/2013 24,68 25,41 +4,27% 24,49 25,41 25,15 25,40 25,41 6.981 22.512.335.100
6/5/2013 24,80 24,37 -1,69% 24,30 24,80 24,44 24,37 24,40 4.995 17.310.920.500
3/5/2013 25,16 24,79 -0,68% 24,60 25,37 25,00 24,77 24,79 8.158 19.442.559.100
2/5/2013 25,18 24,96 -0,68% 24,76 25,69 25,05 24,95 24,96 8.103 16.563.705.400
30/4/2013 24,99 25,13 +0,64% 24,92 25,44 25,22 25,13 25,20 1.494 23.023.042.500
29/4/2013 25,32 24,97 -0,87% 24,65 25,40 24,94 24,96 24,97 5.990 22.724.114.200
26/4/2013 25,79 25,19 -2,14% 25,07 25,95 25,36 25,18 25,19 984 22.047.394.700
25/4/2013 26,40 25,74 -1,76% 25,65 26,48 25,88 25,73 25,75 8.951 18.127.063.400
24/4/2013 26,54 26,20 -2,17% 26,01 26,55 26,26 26,20 26,25 2.936 37.930.868.300
23/4/2013 26,60 26,78 +0,83% 26,60 26,90 26,73 26,74 26,79 4.946 14.085.712.400
22/4/2013 26,62 26,56 -0,15% 26,35 26,96 26,68 26,56 26,57 4.390 20.250.694.000
19/4/2013 26,65 26,60 -0,86% 26,28 26,97 26,59 26,60 26,62 5.808 16.908.017.600
18/4/2013 27,71 26,83 -2,79% 26,83 27,79 27,09 26,82 26,90 4.995 18.067.443.100
17/4/2013 28,00 27,60 -1,95% 27,56 28,27 27,83 27,60 27,62 371 25.557.844.800
16/4/2013 27,96 28,15 +1,08% 27,73 28,49 28,13 28,15 28,19 6.020 17.034.870.800
15/4/2013 27,71 27,85 -1,76% 27,61 28,10 27,89 27,84 27,85 4.583 31.887.066.200
12/4/2013 28,14 28,35 +0,11% 28,01 28,58 28,39 28,35 28,36 3.965 33.710.448.400
11/4/2013 28,14 28,32 +0,50% 27,79 28,39 28,12 28,28 28,32 5.865 19.338.448.000
10/4/2013 27,56 28,18 +2,14% 27,56 28,45 28,21 28,17 28,20 1.140 26.607.985.700
9/4/2013 26,96 27,59 +2,11% 26,96 27,75 27,55 27,56 27,59 9.469 19.158.819.600
8/4/2013 26,75 27,02 +1,66% 26,63 27,25 26,98 27,02 27,05 4.807 17.359.915.700
5/4/2013 26,19 26,58 +0,53% 26,04 26,82 26,45 26,57 26,58 7.027 18.875.515.900
4/4/2013 27,09 26,44 -2,26% 26,23 27,10 26,59 26,42 26,44 8.567 20.128.488.100
3/4/2013 27,49 27,05 -2,17% 26,88 27,56 27,23 27,04 27,05 2.656 30.266.913.900
2/4/2013 27,85 27,65 +0,07% 27,45 27,90 27,63 27,63 27,65 4.900 20.774.691.700
1/4/2013 27,25 27,63 +0,66% 27,25 27,89 27,64 27,62 27,63 1.728 14.790.832.900
28/3/2013 26,99 27,45 +2,04% 26,85 27,48 27,33 27,42 27,45 7.286 19.021.252.300
27/3/2013 26,50 26,90 +0,94% 26,49 27,10 26,87 26,90 26,93 2.951 12.199.165.400
26/3/2013 26,40 26,65 +0,79% 26,37 26,98 26,78 26,65 26,73 3.316 18.141.695.000
25/3/2013 26,62 26,44 -0,60% 26,35 26,72 26,58 26,43 26,44 3.007 17.595.199.000
22/3/2013 26,79 26,60 -0,75% 26,40 26,95 26,58 26,59 26,60 2.738 12.530.431.800
21/3/2013 26,72 26,80 -0,07% 26,35 26,92 26,69 26,80 26,83 5.578 19.381.887.900
20/3/2013 26,23 26,82 +1,71% 26,21 27,04 26,86 26,82 26,83 1.881 26.647.023.700
19/3/2013 26,01 26,37 +1,46% 25,85 26,53 26,22 26,37 26,39 6.483 18.518.556.400
18/3/2013 26,20 25,99 -1,37% 25,90 26,29 26,06 25,99 26,00 1.872 13.860.769.200
15/3/2013 26,30 26,35 -0,26% 26,06 26,60 26,28 26,34 26,35 5.719 16.266.227.200
14/3/2013 26,20 26,42 +0,38% 25,92 26,45 26,09 26,42 26,43 7.354 19.518.129.700
13/3/2013 26,58 26,32 -1,02% 26,06 26,58 26,22 26,30 26,32 5.736 14.749.926.800
12/3/2013 27,00 26,59 -2,13% 26,44 27,13 26,70 26,58 26,59 4.660 17.415.702.200
11/3/2013 27,10 27,17 -0,37% 26,97 27,35 27,16 27,16 27,17 1.238 11.350.579.100
8/3/2013 26,63 27,27 +1,83% 26,55 27,29 27,05 27,26 27,27 5.408 17.628.480.000
7/3/2013 26,76 26,78 +0,45% 26,47 27,14 26,83 26,78 26,79 3.129 14.091.114.700
6/3/2013 26,61 26,66 +1,06% 26,38 26,86 26,63 26,66 26,67 3.093 17.181.952.100
5/3/2013 26,42 26,38 -0,53% 26,35 26,74 26,55 26,38 26,50 4.020 17.698.412.700
4/3/2013 26,30 26,52 -1,12% 26,05 26,55 26,37 26,52 26,53 3.044 15.609.329.200
1/3/2013 26,35 26,82 +1,82% 26,22 26,98 26,83 26,81 26,82 5.226 30.199.159.800
28/2/2013 26,00 26,34 +0,73% 25,97 26,50 26,26 26,21 26,34 3.654 17.418.360.900
27/2/2013 25,30 26,15 +2,99% 25,27 26,15 25,93 26,11 26,15 825 20.738.269.100
26/2/2013 25,20 25,39 -0,08% 25,00 25,70 25,33 25,39 25,44 3.415 15.238.855.000
25/2/2013 25,60 25,41 -1,21% 25,26 25,86 25,44 25,40 25,42 3.861 14.863.893.800
22/2/2013 25,40 25,72 +1,70% 25,12 25,80 25,62 25,70 25,73 4.252 22.051.392.600
21/2/2013 25,20 25,29 +4,07% 24,70 25,38 25,15 25,28 25,29 7.714 40.823.236.800
20/2/2013 24,58 24,30 -0,94% 24,05 24,68 24,31 24,20 24,30 4.729 14.330.111.000
19/2/2013 24,16 24,53 +1,87% 24,14 24,62 24,43 24,51 24,54 580 15.353.130.300
18/2/2013 24,30 24,08 -1,31% 23,99 24,69 24,23 24,08 24,09 7.344 9.072.736.500
15/2/2013 23,80 24,40 +2,52% 23,65 24,54 24,18 24,36 24,40 4.008 23.159.123.300
14/2/2013 23,70 23,80 -0,25% 23,51 23,80 23,65 23,62 23,80 9.704 9.657.545.400
13/2/2013 24,00 23,86 +0,17% 23,67 24,49 23,88 23,86 23,87 369 11.297.300.400
8/2/2013 23,71 23,82 +0,72% 23,63 24,06 23,79 23,82 23,90 76 14.358.606.400
7/2/2013 23,91 23,65 -1,17% 23,59 24,59 23,89 23,64 23,65 1.628 14.812.621.500
6/2/2013 24,19 23,93 -0,54% 23,45 24,19 23,78 23,90 23,93 3.038 17.584.059.500
5/2/2013 23,85 24,06 +0,88% 23,77 24,45 24,10 24,05 24,06 1.819 11.871.727.900
4/2/2013 24,20 23,85 -1,85% 23,66 24,20 23,83 23,85 23,86 9.652 10.621.385.000
1/2/2013 24,40 24,30 -0,41% 24,05 24,51 24,26 24,28 24,30 3.825 11.180.927.100
31/1/2013 24,94 24,40 -1,61% 24,04 24,94 24,28 24,27 24,40 7.550 18.842.444.100
30/1/2013 25,02 24,80 -0,88% 24,47 25,20 24,85 24,71 24,80 563 19.456.794.000
29/1/2013 24,68 25,02 +1,25% 24,41 25,07 24,87 25,02 25,03 1.785 13.917.212.400
28/1/2013 25,48 24,71 -2,72% 24,20 25,48 24,70 24,71 24,72 3.061 32.937.004.400
24/1/2013 25,52 25,40 -0,39% 25,15 25,72 25,50 25,39 25,40 6.196 12.711.848.800
23/1/2013 25,50 25,50 -0,55% 25,27 25,84 25,46 25,48 25,50 2.805 12.738.384.300
22/1/2013 25,88 25,64 -1,12% 25,50 26,07 25,67 25,60 25,65 3.329 15.798.330.500
21/1/2013 26,23 25,93 -1,03% 25,65 26,30 25,91 25,92 25,94 687 11.725.546.100
18/1/2013 26,25 26,20 -2,28% 25,60 26,48 26,18 26,15 26,20 3.667 21.112.598.300
17/1/2013 26,75 26,81 -0,19% 26,63 27,15 26,95 26,80 26,90 5.671 21.061.640.300
16/1/2013 26,45 26,86 +0,60% 26,40 26,86 26,69 26,70 26,86 8.485 9.405.507.000
15/1/2013 27,00 26,70 -0,85% 26,54 27,10 26,71 26,70 26,71 4.434 16.209.741.200
14/1/2013 26,15 26,93 +3,66% 26,11 27,04 26,85 26,93 26,99 938 26.430.438.600
11/1/2013 26,19 25,98 -1,22% 25,72 26,31 26,02 25,96 25,98 9.485 14.784.101.400
10/1/2013 26,68 26,30 -1,50% 25,98 26,80 26,27 26,30 26,31 4.258 15.188.655.000
9/1/2013 26,50 26,70 +0,95% 26,46 26,78 26,63 26,70 26,71 3.582 21.895.517.900
8/1/2013 26,00 26,45 +1,15% 25,99 26,84 26,68 26,44 26,45 6.551 37.403.961.800
7/1/2013 26,03 26,15 +0,58% 25,82 26,27 26,10 26,08 26,15 2.024 25.242.500.200
4/1/2013 26,20 26,00 -1,18% 25,87 26,31 26,09 26,00 26,02 2.536 16.813.358.500
3/1/2013 25,55 26,31 +1,98% 25,49 26,57 26,20 26,31 26,32 3.243 17.419.232.800
2/1/2013 26,00 25,80 0,00% 25,46 26,19 25,77 25,80 25,81 6.508 22.023.492.000
28/12/2012 25,05 25,60 +2,15% 24,91 25,79 25,46 25,60 25,65 2.059 11.790.251.300
27/12/2012 24,85 25,06 +0,24% 24,60 25,16 24,93 25,02 25,07 8.282 9.871.894.000
26/12/2012 25,01 25,00 -0,79% 24,42 25,17 24,86 25,00 25,03 891 10.980.220.200
21/12/2012 24,40 25,20 +0,80% 24,21 25,20 24,79 25,01 25,20 4.831 18.330.092.200
20/12/2012 24,00 25,00 +3,31% 23,92 25,00 24,58 24,80 25,03 5.047 19.193.858.500
19/12/2012 23,11 24,20 +5,31% 23,02 24,25 23,75 24,10 24,20 7.408 21.579.948.900
18/12/2012 22,43 22,98 +3,14% 22,36 23,08 22,77 22,97 22,98 2.520 11.976.268.400
17/12/2012 22,38 22,28 -0,45% 22,26 22,50 22,37 22,28 22,30 520 7.628.672.500
14/12/2012 22,68 22,38 -0,80% 22,13 22,79 22,39 22,35 22,38 1.017 9.940.447.400
13/12/2012 22,90 22,56 -2,76% 22,56 23,21 22,92 22,56 22,60 2.215 14.568.937.200
12/12/2012 23,00 23,20 +0,87% 23,00 23,29 23,17 23,15 23,20 4.502 16.903.465.400
11/12/2012 23,02 23,00 0,00% 22,85 23,32 23,02 22,93 23,00 4.047 13.057.946.900
10/12/2012 22,70 23,00 +0,70% 22,64 23,09 22,91 22,90 23,00 1.315 9.266.352.100
7/12/2012 22,41 22,84 +2,15% 22,32 22,84 22,71 22,82 22,84 6.002 15.341.298.200
6/12/2012 22,50 22,36 -0,40% 22,06 22,50 22,23 22,30 22,36 9.050 8.982.851.600
5/12/2012 22,30 22,45 +1,81% 22,05 22,48 22,34 22,44 22,45 501 12.083.858.400
4/12/2012 21,98 22,05 -0,05% 21,98 22,40 22,25 22,05 22,09 4.842 13.260.238.000
3/12/2012 22,00 22,06 +0,68% 21,73 22,30 22,06 22,03 22,06 5.455 9.744.545.700
30/11/2012 22,18 21,91 -1,70% 21,40 22,30 21,83 21,91 21,95 8.516 19.223.264.200
29/11/2012 22,14 22,29 +1,78% 21,97 22,50 22,28 22,28 22,29 3.091 10.479.148.100
28/11/2012 21,68 21,90 0,00% 21,43 21,94 21,79 21,85 21,90 2.988 16.197.055.500
27/11/2012 22,16 21,90 +0,09% 21,85 22,40 22,09 21,88 21,90 4.671 12.396.265.500
26/11/2012 21,50 21,88 +1,77% 21,31 22,36 22,03 21,88 21,90 1.171 18.607.180.600
23/11/2012 20,91 21,50 +2,82% 20,76 21,50 21,23 21,41 21,50 8.532 8.109.575.500
22/11/2012 21,00 20,91 -0,43% 20,90 21,25 20,99 20,91 20,95 3.610 3.575.541.100
21/11/2012 20,95 21,00 +0,29% 20,69 21,18 20,91 20,96 21,00 1.357 15.190.551.800
19/11/2012 21,18 20,94 -0,38% 20,93 21,37 21,13 20,94 20,95 8.014 11.584.487.400
16/11/2012 21,15 21,02 -0,66% 20,90 21,45 21,15 21,02 21,05 9.602 9.151.241.500
14/11/2012 21,07 21,16 -0,14% 20,93 21,35 21,13 21,16 21,17 4.925 12.395.158.800
13/11/2012 20,85 21,19 +2,02% 20,50 21,33 20,98 21,19 21,20 6.409 18.439.205.500
12/11/2012 21,08 20,77 -0,86% 20,77 21,35 20,97 20,76 20,77 8.517 7.596.763.000
9/11/2012 21,50 20,95 -2,33% 20,90 21,80 21,16 20,94 20,98 6.986 17.462.911.700
8/11/2012 22,20 21,45 -4,45% 21,42 22,29 21,91 21,44 21,45 6.509 23.963.657.900
7/11/2012 22,87 22,45 -2,39% 22,36 22,89 22,48 22,43 22,46 9.744 11.184.327.600
6/11/2012 22,59 23,00 +2,50% 22,40 23,03 22,77 22,96 23,00 8.123 7.843.908.500
5/11/2012 22,70 22,44 -2,82% 22,36 22,96 22,54 22,44 22,45 5.018 10.961.472.300
1/11/2012 21,71 23,09 +6,55% 21,71 23,09 22,62 23,03 23,09 169 11.759.632.400
31/10/2012 22,03 21,67 -1,10% 21,67 22,04 21,80 21,67 21,69 8.047 6.717.287.300
30/10/2012 22,00 21,91 +0,09% 21,91 22,09 21,96 21,91 21,99 6.611 4.499.551.000
29/10/2012 21,75 21,89 +0,51% 21,61 22,00 21,86 21,80 21,89 4.293 5.295.590.500
26/10/2012 22,00 21,78 -1,89% 21,78 22,07 21,94 21,78 21,90 8.278 9.667.421.200
25/10/2012 21,96 22,20 +1,93% 21,92 22,56 22,24 22,16 22,25 9.930 12.060.110.400
24/10/2012 22,06 21,78 -1,00% 21,78 22,29 21,95 21,78 21,80 7.950 9.910.170.700
23/10/2012 22,45 22,00 -3,08% 22,00 22,46 22,18 22,00 22,05 975 12.420.938.800
22/10/2012 22,80 22,70 0,00% 22,53 22,90 22,68 22,70 22,75 7.392 10.344.698.100
19/10/2012 22,80 22,70 -0,87% 22,64 23,05 22,78 22,69 22,70 1.906 21.513.702.300
18/10/2012 22,94 22,90 -0,61% 22,80 23,29 22,98 22,90 22,95 2.057 13.541.606.300
17/10/2012 23,00 23,04 +1,05% 22,75 23,17 22,99 22,98 23,04 1.775 19.076.792.400
16/10/2012 23,30 22,80 -1,30% 22,73 23,39 23,07 22,80 22,82 3.596 20.245.227.700
15/10/2012 23,20 23,10 -0,04% 23,02 23,39 23,19 23,10 23,15 2.477 11.503.680.300
11/10/2012 22,71 23,11 +2,99% 22,56 23,15 22,89 23,11 23,12 1.545 14.619.565.900
10/10/2012 22,88 22,44 -1,45% 22,35 23,10 22,63 22,44 22,45 4.565 14.385.076.400
9/10/2012 22,82 22,77 -0,13% 22,53 23,10 22,86 22,77 22,79 2.002 29.114.170.800
8/10/2012 23,48 22,80 -2,98% 22,47 23,64 22,80 22,75 22,80 9.028 33.421.205.800
5/10/2012 24,49 23,50 -4,16% 23,33 24,93 23,83 23,50 23,51 3.262 40.288.360.000
4/10/2012 24,69 24,52 -1,25% 24,34 24,95 24,66 24,50 24,52 3.440 19.859.648.900
3/10/2012 25,14 24,83 -1,08% 24,34 25,14 24,71 24,79 24,84 2.730 15.705.587.200
2/10/2012 25,01 25,10 +0,40% 24,55 25,39 25,07 25,10 25,15 2.531 13.214.088.400
1/10/2012 24,71 25,00 +0,81% 24,52 25,16 24,93 25,00 25,05 5.706 18.309.590.300
28/9/2012 24,18 24,80 -3,88% 24,02 25,20 24,54 24,79 24,80 9.195 52.681.033.400
27/9/2012 26,06 25,80 +0,16% 25,55 26,17 25,83 25,80 25,82 1.550 19.404.363.000
26/9/2012 25,26 25,76 +0,63% 25,01 25,80 25,48 25,75 25,77 2.687 13.931.236.800
25/9/2012 26,13 25,60 -3,10% 25,21 26,39 25,58 25,44 25,60 5.365 28.278.042.100
24/9/2012 26,45 26,42 -0,38% 26,15 26,64 26,48 26,39 26,42 832 21.947.525.300
21/9/2012 26,75 26,52 -0,67% 26,52 26,97 26,71 26,52 26,61 8.323 12.751.070.000
20/9/2012 26,03 26,70 +0,95% 26,03 26,70 26,39 26,63 26,70 40 12.714.444.900
19/9/2012 26,05 26,45 +1,97% 25,95 26,66 26,40 26,42 26,45 6.034 16.993.234.200
18/9/2012 26,49 25,94 -1,52% 25,69 26,49 25,90 25,94 25,98 3.964 14.577.963.600
17/9/2012 26,52 26,34 -0,60% 26,15 26,75 26,36 26,33 26,34 5.597 14.715.634.400
14/9/2012 26,28 26,50 +1,77% 25,75 26,78 26,37 26,45 26,50 7.343 19.858.973.800
13/9/2012 25,71 26,04 +2,08% 25,56 26,24 25,94 26,04 26,05 6.367 18.220.342.800
12/9/2012 25,13 25,51 +1,03% 25,13 25,68 25,50 25,51 25,53 6.615 17.471.710.200
11/9/2012 25,10 25,25 +0,76% 24,75 25,35 25,13 25,25 25,27 3.294 13.864.663.500
10/9/2012 25,00 25,06 +0,97% 24,95 25,34 25,15 25,04 25,08 2.781 15.143.275.200
6/9/2012 24,39 24,82 +2,52% 24,30 24,98 24,82 24,82 24,83 5.166 14.615.625.300
5/9/2012 23,55 24,21 +3,51% 23,26 24,38 23,99 24,20 24,21 7.740 15.945.715.800
4/9/2012 23,33 23,39 -0,47% 23,14 23,71 23,45 23,36 23,39 700 8.353.989.300
3/9/2012 23,22 23,50 +1,38% 23,21 23,53 23,38 23,40 23,50 6.913 5.983.280.100
31/8/2012 23,70 23,18 -0,90% 23,03 23,74 23,29 23,18 23,37 3.145 16.205.578.200
30/8/2012 23,50 23,39 -1,14% 23,21 23,64 23,36 23,38 23,39 9.372 10.130.921.500
29/8/2012 24,01 23,66 -1,66% 23,59 24,40 23,89 23,66 23,69 6.892 17.297.977.800
28/8/2012 23,45 24,06 +2,21% 23,45 24,25 24,06 24,05 24,06 7.351 20.705.195.300
27/8/2012 23,13 23,54 +2,26% 22,72 23,71 23,36 23,54 23,57 6.232 13.744.450.100
24/8/2012 22,90 23,02 -0,39% 22,48 23,20 22,89 23,02 23,04 2.196 11.452.682.500
23/8/2012 23,27 23,11 -1,45% 22,81 23,41 23,13 23,10 23,11 1.193 10.568.930.200
22/8/2012 23,20 23,45 +0,64% 23,05 23,66 23,38 23,41 23,45 3.166 12.886.239.100
21/8/2012 23,78 23,30 -0,30% 23,08 23,78 23,37 23,27 23,30 4.645 17.772.767.800
20/8/2012 23,60 23,37 -1,02% 23,23 23,70 23,40 23,37 23,38 9.430 8.693.262.900
17/8/2012 23,57 23,61 +0,25% 23,28 23,85 23,60 23,56 23,61 8.880 10.793.224.700
16/8/2012 23,40 23,55 +1,73% 22,94 23,66 23,35 23,55 23,58 4.204 15.401.998.800
15/8/2012 22,31 23,15 +3,03% 22,00 23,27 22,68 23,14 23,15 8.476 25.114.142.100
14/8/2012 23,68 22,47 -4,10% 22,43 23,81 22,79 22,47 22,49 5.109 26.145.347.700
13/8/2012 24,09 23,43 -3,10% 23,39 24,15 23,61 23,43 23,44 5.373 19.124.765.300
10/8/2012 23,24 24,18 +3,38% 23,11 24,29 23,84 24,16 24,18 5.005 16.355.008.900
9/8/2012 23,65 23,39 -2,05% 23,24 23,88 23,51 23,39 23,44 1.639 11.453.421.400
8/8/2012 23,33 23,88 +1,40% 23,03 23,95 23,67 23,81 23,88 3.952 19.990.714.800
7/8/2012 23,81 23,55 -1,17% 23,00 24,12 23,60 23,50 23,55 6.831 18.230.877.200
6/8/2012 23,00 23,83 +3,07% 22,80 24,00 23,62 23,82 23,90 6.029 16.421.155.400
3/8/2012 22,70 23,12 +4,66% 22,52 23,44 23,09 23,11 23,15 7.906 19.722.804.100
2/8/2012 21,95 22,09 -0,50% 21,92 22,55 22,21 22,08 22,10 4.744 16.064.757.200
1/8/2012 21,66 22,20 +1,83% 21,16 22,39 21,94 22,20 22,22 4.073 15.061.145.700
31/7/2012 22,06 21,80 -0,91% 21,58 22,15 21,79 21,75 21,80 3.037 15.183.790.600
30/7/2012 21,55 22,00 +1,71% 21,32 22,00 21,78 21,93 22,00 1.437 11.863.909.600
27/7/2012 20,94 21,63 +5,05% 20,78 22,06 21,43 21,62 21,63 9.366 25.002.515.000
26/7/2012 19,44 20,59 +6,96% 19,44 20,90 20,38 20,58 20,59 3.292 28.859.983.700
25/7/2012 19,95 19,25 -2,28% 19,19 19,97 19,45 19,25 19,28 3.105 12.421.684.200
24/7/2012 19,65 19,70 +0,77% 19,49 19,83 19,71 19,68 19,70 9.409 9.741.352.500
23/7/2012 19,45 19,55 -1,86% 19,04 19,64 19,33 19,52 19,58 2.487 9.881.499.300
20/7/2012 19,60 19,92 +0,10% 19,55 20,27 20,00 19,92 19,93 3.641 16.269.520.900
19/7/2012 19,51 19,90 +2,21% 19,51 20,07 19,94 19,88 19,90 4.577 18.692.093.100
18/7/2012 18,03 19,47 +6,98% 18,03 19,47 18,95 19,45 19,47 2.613 15.033.191.500
17/7/2012 18,50 18,20 -0,76% 18,09 18,63 18,28 18,19 18,20 2.307 14.423.054.300
16/7/2012 19,15 18,34 -2,45% 18,28 19,25 18,51 18,34 18,38 5.240 18.264.115.200
13/7/2012 18,90 18,80 +0,97% 18,20 18,90 18,51 18,80 18,81 8.853 10.014.118.900
12/7/2012 18,40 18,62 +0,32% 18,00 18,74 18,40 18,60 18,62 9.232 9.753.730.200
11/7/2012 19,00 18,56 -1,69% 18,53 19,00 18,69 18,56 18,59 96 8.551.397.800
10/7/2012 19,54 18,88 -2,88% 18,74 19,54 19,15 18,85 18,88 1.310 9.821.841.800
6/7/2012 19,65 19,44 -2,31% 19,32 19,74 19,43 19,44 19,45 8.971 7.442.777.300
5/7/2012 20,05 19,90 -0,25% 19,75 20,07 19,94 19,90 19,92 1.287 12.146.547.700
4/7/2012 19,87 19,95 0,00% 19,65 20,06 19,94 19,92 19,95 5.689 5.479.636.100
3/7/2012 19,70 19,95 +1,53% 19,65 20,13 19,95 19,88 19,95 8.205 8.218.821.400
2/7/2012 19,57 19,65 +0,61% 19,13 19,65 19,47 19,65 19,66 9.076 6.482.227.600
29/6/2012 19,35 19,53 +4,10% 19,08 19,55 19,38 19,45 19,53 1.675 12.197.939.100
28/6/2012 18,55 18,76 -0,21% 18,53 18,94 18,73 18,76 18,80 7.593 7.116.814.400
27/6/2012 18,70 18,80 +0,80% 18,40 19,10 18,80 18,80 18,88 144 10.948.041.400
26/6/2012 19,15 18,65 -2,36% 18,61 19,23 18,76 18,65 18,68 4.846 12.152.280.600
25/6/2012 19,65 19,10 -3,92% 18,81 19,66 19,27 19,05 19,10 6.024 6.303.138.100
22/6/2012 20,30 19,88 -2,98% 19,86 20,39 20,03 19,88 19,89 9.119 9.755.561.300
21/6/2012 20,70 20,49 -0,92% 20,38 20,77 20,52 20,47 20,49 9.500 8.530.590.400
20/6/2012 20,80 20,68 -0,39% 20,33 20,84 20,59 20,68 20,69 1.935 11.605.245.500
19/6/2012 20,09 20,76 +4,11% 20,06 20,91 20,55 20,75 20,76 9.380 17.963.675.200
18/6/2012 19,17 19,94 +3,91% 19,05 19,94 19,54 19,85 19,94 2.637 10.428.291.800
15/6/2012 19,12 19,19 +1,00% 18,81 19,23 19,05 19,10 19,19 6.103 17.601.299.000
14/6/2012 19,37 19,00 -1,81% 19,00 19,38 19,17 19,00 19,13 6.421 17.289.255.700
13/6/2012 19,28 19,35 -0,26% 19,16 19,70 19,40 19,34 19,35 287 21.386.842.400
12/6/2012 19,48 19,40 0,00% 19,01 19,59 19,32 19,34 19,40 9.176 9.228.313.500
11/6/2012 19,61 19,40 +0,94% 19,08 19,89 19,42 19,40 19,42 2.834 11.432.592.300
8/6/2012 19,26 19,22 +0,10% 18,85 19,26 19,02 19,21 19,22 3.323 8.379.903.000
6/6/2012 19,05 19,20 +2,13% 18,87 19,27 19,12 19,19 19,20 4.709 17.092.479.300
5/6/2012 19,47 18,80 -2,49% 18,80 19,65 19,08 18,80 18,85 3.019 11.226.228.800
4/6/2012 19,81 19,28 -3,36% 19,28 19,93 19,53 19,27 19,30 2.958 12.058.597.500
1/6/2012 19,45 19,95 -0,25% 19,41 20,18 19,93 19,94 19,96 3.405 10.929.218.400
31/5/2012 20,10 20,00 +0,40% 19,47 20,10 19,78 19,99 20,00 3.284 14.311.073.600
30/5/2012 19,99 19,92 -2,11% 19,71 20,14 19,90 19,91 19,92 4.776 16.362.344.100
29/5/2012 20,61 20,35 -1,26% 20,27 21,02 20,48 20,35 20,37 3.337 11.520.349.300
28/5/2012 21,11 20,61 -0,91% 20,50 21,15 20,70 20,61 20,65 7.326 6.179.066.300
25/5/2012 20,40 20,80 +0,87% 20,40 21,08 20,79 20,80 20,81 2.729 10.805.161.400
24/5/2012 20,80 20,62 +0,54% 20,00 21,15 20,56 20,62 20,70 686 19.744.138.000
23/5/2012 21,30 20,51 -4,20% 19,72 21,33 20,39 20,50 20,51 4.658 28.194.857.400
22/5/2012 21,46 21,41 +0,19% 21,30 22,09 21,67 21,41 21,42 7.766 18.471.648.000
21/5/2012 20,47 21,37 +6,05% 20,31 21,61 21,15 21,37 21,40 4.809 14.101.422.200
18/5/2012 19,68 20,15 +3,87% 19,39 20,30 20,00 20,13 20,15 8.755 16.712.895.500
17/5/2012 20,40 19,40 -4,90% 19,25 20,57 19,68 19,40 19,41 8.275 20.350.132.800
16/5/2012 20,73 20,40 -0,58% 20,10 20,99 20,48 20,36 20,40 6.654 16.755.009.700
15/5/2012 21,25 20,52 -3,66% 20,40 21,27 20,86 20,50 20,55 9.449 21.344.545.900
14/5/2012 21,82 21,30 -4,31% 21,26 21,97 21,43 21,29 21,30 9.231 15.339.140.200
11/5/2012 22,10 22,26 -0,31% 22,06 22,68 22,42 22,25 22,26 9.818 10.894.206.700
10/5/2012 22,66 22,33 -0,09% 22,25 23,00 22,63 22,32 22,33 3.432 10.376.192.700
9/5/2012 22,73 22,35 -2,49% 22,16 22,80 22,40 22,34 22,35 7.015 18.220.838.100
8/5/2012 22,74 22,92 +0,22% 22,42 23,07 22,73 22,86 22,92 5.412 16.028.518.200
7/5/2012 22,80 22,87 +0,93% 22,65 23,10 22,89 22,87 22,92 3.241 13.187.770.100
4/5/2012 22,50 22,66 +0,27% 22,34 23,25 22,81 22,64 22,66 1.986 24.077.009.500
3/5/2012 23,10 22,60 -1,48% 22,32 23,24 22,67 22,58 22,60 5.669 22.921.912.100
2/5/2012 23,57 22,94 -2,71% 22,77 23,69 23,10 22,90 22,94 5.422 20.346.152.000
30/4/2012 23,45 23,58 +0,17% 23,22 23,69 23,52 23,57 23,58 5.581 6.304.048.100
27/4/2012 23,33 23,54 +1,25% 23,12 23,54 23,38 23,49 23,54 8.063 7.863.905.900
26/4/2012 22,87 23,25 +0,91% 22,70 23,35 23,13 23,24 23,25 8.858 10.452.030.700
25/4/2012 23,48 23,04 -2,37% 22,81 23,70 23,17 23,04 23,08 3.899 16.362.768.800
24/4/2012 23,85 23,60 -0,76% 23,42 23,97 23,65 23,60 23,61 9.011 9.801.682.600
23/4/2012 23,61 23,78 -1,33% 23,50 23,95 23,69 23,78 23,80 631 11.276.759.000
20/4/2012 23,93 24,10 +1,13% 23,93 24,35 24,13 24,08 24,10 7.947 8.433.505.200
19/4/2012 23,74 23,83 +0,29% 23,45 24,08 23,83 23,83 23,84 7.543 8.503.981.100
18/4/2012 23,40 23,76 +1,63% 23,01 23,77 23,44 23,66 23,76 826 25.391.658.400
17/4/2012 23,80 23,38 -2,22% 23,35 23,87 23,58 23,38 23,39 9.459 26.704.227.100
16/4/2012 24,73 23,91 -2,41% 23,86 24,78 24,23 23,91 23,93 581 13.759.951.700
13/4/2012 24,95 24,50 -2,70% 24,30 24,95 24,52 24,50 24,51 3.548 16.578.262.000
12/4/2012 24,70 25,18 +2,40% 24,61 25,18 24,96 25,04 25,18 411 11.546.877.700
11/4/2012 24,59 24,59 +1,49% 24,34 24,80 24,61 24,58 24,59 4.411 17.602.738.900
10/4/2012 24,13 24,23 +0,62% 23,80 24,54 24,16 24,23 24,25 7.400 22.843.155.500
9/4/2012 23,82 24,08 -0,21% 23,42 24,25 23,97 24,07 24,08 1.650 10.911.344.400
5/4/2012 24,50 24,13 -0,29% 23,40 24,59 24,09 24,11 24,13 3.004 39.854.070.200
4/4/2012 25,55 24,20 -5,91% 23,94 25,73 24,82 24,20 24,21 1.558 42.238.624.000
3/4/2012 25,90 25,72 -0,50% 25,52 26,27 25,79 25,72 25,80 355 9.704.462.600
2/4/2012 26,05 25,85 -0,39% 25,50 26,07 25,82 25,83 25,85 5.649 15.922.665.900
30/3/2012 26,51 25,95 -1,56% 25,64 26,75 26,15 25,95 25,97 2.436 25.917.168.500
29/3/2012 26,74 26,36 -2,12% 26,12 26,74 26,32 26,31 26,37 5.516 21.284.646.500
28/3/2012 27,05 26,93 -1,43% 26,66 27,35 26,86 26,90 26,93 1.385 15.262.891.100
27/3/2012 27,45 27,32 -0,29% 27,21 27,68 27,40 27,30 27,32 6.721 9.497.072.500
26/3/2012 26,99 27,40 +2,51% 26,95 27,52 27,29 27,40 27,41 4.205 14.584.087.200
23/3/2012 27,17 26,73 -1,87% 26,60 27,24 26,82 26,72 26,78 4.894 15.981.739.600
22/3/2012 28,04 27,24 -3,23% 27,03 28,08 27,28 27,20 27,24 7.488 24.220.427.100
21/3/2012 28,45 28,15 -1,78% 28,11 28,80 28,26 28,14 28,15 4.624 15.856.649.500
20/3/2012 28,45 28,66 -0,28% 28,30 28,66 28,50 28,57 28,66 9.042 8.459.217.600
19/3/2012 28,85 28,74 -0,48% 28,46 28,93 28,68 28,69 28,74 6.005 9.926.139.400
16/3/2012 28,78 28,88 +0,98% 28,76 29,15 28,93 28,81 28,88 8.938 13.522.865.600
15/3/2012 28,69 28,60 -1,38% 28,38 28,86 28,59 28,60 28,62 1.544 15.947.419.700
14/3/2012 29,43 29,00 -2,06% 28,65 29,79 29,16 28,99 29,00 6.539 18.556.276.400
13/3/2012 29,00 29,61 +2,63% 28,85 29,61 29,31 29,60 29,62 4.824 19.390.748.800
12/3/2012 28,51 28,85 +0,42% 28,24 28,90 28,60 28,82 28,86 1.955 12.127.456.600
9/3/2012 28,80 28,73 +0,35% 28,73 29,20 28,98 28,73 28,80 793 14.018.385.500
8/3/2012 28,85 28,63 +0,28% 28,56 29,17 28,92 28,62 28,67 4.204 18.475.212.800
7/3/2012 28,40 28,55 +1,42% 28,16 28,75 28,59 28,55 28,60 1.269 15.688.780.400
6/3/2012 28,17 28,15 -1,75% 27,85 28,30 28,03 28,08 28,15 368 12.697.195.100
5/3/2012 28,30 28,65 +0,17% 28,23 28,68 28,44 28,63 28,65 489 11.608.848.100
2/3/2012 28,20 28,60 +1,89% 28,17 28,67 28,50 28,55 28,60 9.371 11.694.921.900
1/3/2012 27,78 28,07 +1,52% 27,70 28,27 28,12 28,07 28,08 5.099 15.788.997.200
29/2/2012 27,73 27,65 +0,29% 27,56 28,09 27,83 27,65 27,67 3.577 16.934.939.400
28/2/2012 27,01 27,57 +2,07% 27,01 27,65 27,42 27,57 27,60 6.986 18.576.085.600
27/2/2012 27,00 27,01 -1,24% 26,77 27,28 27,00 26,95 27,02 4.519 14.510.152.100
24/2/2012 27,75 27,35 -1,44% 27,06 27,81 27,29 27,34 27,35 2.646 22.496.901.700
23/2/2012 27,71 27,75 -0,89% 27,56 27,98 27,71 27,72 27,75 3.881 14.680.030.000
22/2/2012 27,94 28,00 0,00% 27,85 28,10 27,97 27,95 28,00 490 10.693.790.200
17/2/2012 28,95 28,00 -2,64% 27,85 29,00 28,12 28,00 28,03 6.436 21.784.794.800
16/2/2012 27,51 28,76 +2,71% 27,51 28,97 28,28 28,75 28,76 1.452 31.696.953.900
15/2/2012 27,80 28,00 +1,93% 27,76 28,40 28,13 28,00 28,03 7.478 42.787.010.200
14/2/2012 26,95 27,47 +4,09% 26,85 27,48 27,15 27,35 27,47 1.189 29.217.037.400
13/2/2012 26,45 26,39 +1,19% 25,97 26,51 26,18 26,38 26,39 4.766 24.817.208.500
10/2/2012 26,35 26,08 -2,65% 25,83 26,40 26,09 26,01 26,08 6.140 19.320.872.200
9/2/2012 27,21 26,79 -2,23% 26,71 27,54 26,98 26,77 26,79 3.744 16.347.903.100
8/2/2012 27,30 27,40 +0,55% 27,14 27,66 27,39 27,30 27,40 6.789 17.253.048.300
7/2/2012 26,90 27,25 +0,37% 26,89 27,33 27,12 27,25 27,26 706 11.076.788.100
6/2/2012 27,11 27,15 -0,55% 26,86 27,28 27,01 27,14 27,15 4.251 14.659.333.500
3/2/2012 27,05 27,30 -0,36% 26,88 27,63 27,24 27,30 27,35 5.372 17.442.968.500
2/2/2012 27,30 27,40 -0,29% 26,93 27,66 27,25 27,25 27,40 2.817 21.677.755.300
1/2/2012 27,41 27,48 +1,07% 27,23 27,70 27,49 27,47 27,49 7.517 30.224.344.100
31/1/2012 27,40 27,19 -0,66% 26,85 27,49 27,11 27,13 27,19 8.749 28.173.334.400
30/1/2012 26,75 27,37 +1,18% 26,62 27,37 27,02 27,29 27,37 6.700 28.700.885.800
27/1/2012 26,81 27,05 +1,77% 26,55 27,19 26,91 27,04 27,08 5.598 22.629.596.800
26/1/2012 26,26 26,58 +2,23% 26,20 26,75 26,47 26,58 26,60 6.731 22.456.061.000
24/1/2012 25,88 26,00 -0,38% 25,52 26,16 25,90 25,99 26,00 2.241 15.623.122.400
23/1/2012 25,99 26,10 0,00% 25,41 26,10 25,93 26,07 26,10 4.311 16.631.303.200
20/1/2012 25,66 26,10 +1,16% 25,60 26,26 25,99 26,10 26,12 5.572 20.419.621.800
19/1/2012 25,55 25,80 +0,19% 25,17 25,89 25,63 25,76 25,80 9.636 27.851.791.800
18/1/2012 24,85 25,75 +3,50% 24,83 25,80 25,42 25,75 25,77 9.500 25.001.057.100
17/1/2012 24,71 24,88 +0,73% 24,66 25,00 24,86 24,85 24,88 3.287 12.814.215.500
16/1/2012 24,63 24,70 0,00% 24,41 24,79 24,62 24,70 24,72 9.509 10.719.589.700
13/1/2012 24,40 24,70 +0,98% 24,13 24,72 24,45 24,65 24,70 7.073 19.448.129.600
12/1/2012 24,31 24,46 +0,87% 24,10 24,60 24,36 24,42 24,46 2.804 16.549.310.600
11/1/2012 23,88 24,25 +1,51% 23,78 24,38 24,17 24,25 24,28 9.374 16.938.203.800
10/1/2012 23,68 23,89 +2,09% 23,51 23,91 23,74 23,88 23,89 358 12.675.078.400
9/1/2012 23,48 23,40 +0,82% 23,01 23,48 23,23 23,35 23,40 7.638 13.525.133.100
6/1/2012 23,90 23,21 -2,52% 23,13 24,07 23,48 23,21 23,22 8.269 18.766.106.000
5/1/2012 23,89 23,81 -1,04% 23,54 24,07 23,76 23,79 23,82 2.218 12.625.093.300
4/1/2012 23,95 24,06 -0,50% 23,81 24,20 23,99 24,04 24,06 1.153 12.613.698.600
3/1/2012 24,25 24,18 -0,45% 24,05 24,45 24,26 24,18 24,19 3.498 15.351.846.300
2/1/2012 23,90 24,29 +2,49% 23,65 24,29 23,94 24,16 24,29 6.346 8.554.474.200
29/12/2011 23,70 23,70 +0,98% 23,50 23,75 23,65 23,66 23,70 4.474 9.922.838.300
28/12/2011 23,92 23,47 -2,41% 23,35 24,09 23,59 23,40 23,47 8.805 8.827.970.500
27/12/2011 23,85 24,05 +0,67% 23,77 24,14 24,02 24,03 24,05 6.166 8.075.869.400
26/12/2011 23,80 23,89 -0,17% 23,73 23,96 23,84 23,89 23,91 4.302 4.497.047.400
23/12/2011 23,95 23,93 +0,46% 23,65 24,00 23,84 23,87 23,93 6.436 8.268.844.000
22/12/2011 23,20 23,82 +1,71% 23,20 23,96 23,70 23,82 23,85 2.612 14.324.934.800
21/12/2011 22,86 23,42 +2,23% 22,80 23,54 23,29 23,41 23,43 9.961 14.883.767.200
20/12/2011 22,70 22,91 +1,91% 22,54 22,95 22,77 22,91 22,92 673 11.784.052.300
19/12/2011 22,82 22,48 -0,97% 22,48 23,03 22,69 22,48 22,49 9.679 10.789.131.200
16/12/2011 23,27 22,70 -1,52% 22,70 23,27 22,87 22,70 22,72 4.636 12.604.654.800
15/12/2011 23,47 23,05 -1,07% 22,86 23,57 23,16 23,04 23,05 5.634 11.707.477.700
14/12/2011 23,56 23,30 -1,27% 23,13 23,80 23,34 23,29 23,30 9.930 20.497.891.200
13/12/2011 23,75 23,60 +0,25% 23,46 24,05 23,75 23,60 23,61 1.793 13.930.857.700
12/12/2011 23,88 23,54 -2,73% 23,43 23,99 23,61 23,53 23,54 5.982 13.513.669.800
9/12/2011 23,71 24,20 +2,20% 23,52 24,20 23,97 24,19 24,20 3.663 17.782.981.300
8/12/2011 23,94 23,68 -0,46% 23,31 24,26 23,65 23,50 23,68 7.632 20.166.238.500
7/12/2011 24,30 23,79 -2,54% 23,66 24,35 23,85 23,79 23,80 6.917 22.013.577.400
6/12/2011 24,16 24,41 +0,99% 24,00 24,50 24,26 24,41 24,43 4.698 15.643.773.900
5/12/2011 24,62 24,17 -2,85% 24,10 24,90 24,31 24,16 24,17 2.533 31.558.542.100
2/12/2011 25,40 24,88 -1,35% 24,64 25,58 25,19 24,88 24,89 5.647 18.170.460.700
1/12/2011 24,50 25,22 +4,21% 24,50 25,35 25,07 25,22 25,23 6.981 19.474.106.400
30/11/2011 23,56 24,20 +4,27% 23,52 24,26 24,10 24,20 24,21 8.660 27.227.916.700
29/11/2011 23,55 23,21 -1,65% 23,11 23,75 23,39 23,21 23,25 1.562 12.473.092.000
28/11/2011 23,55 23,60 +1,90% 23,55 23,84 23,72 23,58 23,60 9.233 10.162.652.000
25/11/2011 23,15 23,16 -0,52% 23,04 23,37 23,18 23,16 23,22 6.802 6.469.380.200
24/11/2011 23,40 23,28 +0,34% 23,01 23,52 23,21 23,25 23,28 5.460 5.648.668.200
23/11/2011 23,51 23,20 -2,52% 23,06 23,69 23,27 23,17 23,20 407 12.984.081.000
22/11/2011 24,31 23,80 -1,61% 23,68 24,45 23,88 23,75 23,80 9.597 10.849.981.000
21/11/2011 23,98 24,19 -0,29% 23,54 24,19 23,88 24,16 24,19 100 9.930.084.300
18/11/2011 24,87 24,26 -2,14% 24,05 24,96 24,32 24,25 24,27 329 11.717.902.200
17/11/2011 25,19 24,79 -2,21% 24,50 25,40 25,01 24,78 24,79 1.731 15.252.053.600
16/11/2011 25,29 25,35 +0,20% 25,18 25,73 25,42 25,35 25,36 1.257 16.096.281.100
14/11/2011 24,60 25,30 +3,39% 24,59 25,59 25,34 25,30 25,32 3.854 21.991.289.800
11/11/2011 24,81 24,47 +0,08% 24,44 24,87 24,57 24,47 24,48 3.655 16.438.607.700
10/11/2011 24,86 24,45 -1,09% 24,37 25,13 24,77 24,44 24,45 7.877 10.144.615.300
9/11/2011 25,00 24,72 -2,72% 24,32 25,20 24,73 24,70 24,72 6.057 18.927.584.200
8/11/2011 25,53 25,41 -0,27% 25,15 25,65 25,39 25,41 25,46 7.899 9.658.808.800
7/11/2011 25,30 25,48 +0,71% 25,22 25,55 25,44 25,41 25,48 8.139 11.372.150.000
4/11/2011 25,20 25,30 +0,24% 24,86 25,35 25,15 25,26 25,30 7.996 11.319.609.500
3/11/2011 25,90 25,24 -2,17% 25,10 26,00 25,32 25,20 25,24 9.338 31.105.025.800
1/11/2011 25,04 25,80 -0,39% 24,80 25,90 25,49 25,80 25,81 4.655 20.945.714.600
31/10/2011 25,64 25,90 -0,77% 25,43 26,25 25,88 25,90 26,00 6.270 20.546.229.500
28/10/2011 25,70 26,10 +0,77% 25,52 26,30 26,04 26,10 26,18 1.790 19.606.396.700
27/10/2011 25,71 25,90 +5,07% 25,44 26,14 25,85 25,89 25,90 3.130 33.639.778.100
26/10/2011 24,39 24,65 +1,78% 23,95 24,73 24,33 24,63 24,65 3.447 17.765.481.600
25/10/2011 24,68 24,22 -2,65% 23,93 24,83 24,23 24,22 24,23 7.453 18.268.651.200
24/10/2011 24,40 24,88 +2,43% 24,39 25,08 24,85 24,88 24,90 961 15.071.254.100
21/10/2011 24,05 24,29 +2,06% 23,95 24,29 24,15 24,25 24,29 9.620 12.937.873.800
20/10/2011 24,01 23,80 -1,20% 23,74 24,36 23,96 23,78 23,80 1.515 14.545.035.200
19/10/2011 24,07 24,09 +0,38% 23,89 24,25 24,08 24,09 24,10 2.010 15.756.781.100
18/10/2011 23,35 24,00 +2,35% 23,14 24,06 23,68 24,00 24,02 2.425 17.932.718.200
17/10/2011 23,54 23,45 -1,01% 23,15 23,56 23,33 23,36 23,45 7.428 12.172.343.400
14/10/2011 23,65 23,69 +0,59% 23,35 23,78 23,51 23,67 23,69 2.715 19.539.869.100
13/10/2011 23,58 23,55 +0,86% 23,05 23,95 23,40 23,54 23,57 7.582 36.591.537.300
11/10/2011 23,91 23,35 -3,39% 23,25 24,14 23,60 23,35 23,36 5.879 32.709.095.600
10/10/2011 23,25 24,17 +5,09% 23,25 24,34 24,02 24,10 24,17 6.548 18.672.603.400
7/10/2011 23,95 23,00 -2,95% 23,00 24,12 23,45 22,99 23,00 983 12.733.008.100
6/10/2011 23,98 23,70 +0,42% 23,63 24,05 23,84 23,70 23,76 3.102 13.343.064.200
5/10/2011 23,43 23,60 +0,17% 23,05 23,80 23,37 23,60 23,64 3.239 15.813.872.300
4/10/2011 23,80 23,56 -1,55% 22,79 23,85 23,19 23,56 23,57 9.675 24.095.913.200
3/10/2011 24,47 23,93 -3,66% 23,92 24,60 24,16 23,93 23,94 3.518 16.420.864.900
30/9/2011 24,41 24,84 -0,20% 23,73 24,84 24,45 24,70 24,84 843 16.887.785.800
29/9/2011 24,81 24,89 +1,18% 24,55 25,18 24,88 24,88 24,89 9.365 9.675.074.800
28/9/2011 24,71 24,60 -0,36% 24,60 25,36 24,95 24,60 24,61 1.116 14.177.184.600
27/9/2011 24,60 24,69 +2,15% 24,53 25,25 24,89 24,67 24,69 2.754 12.836.421.600
26/9/2011 24,20 24,17 +1,13% 23,40 24,32 24,06 24,16 24,17 1.004 17.539.543.400
23/9/2011 24,01 23,90 -1,04% 23,60 24,40 23,93 23,90 23,98 3.229 12.006.906.600
22/9/2011 24,00 24,15 -3,78% 23,47 24,34 23,94 24,10 24,15 6.743 19.076.280.400
21/9/2011 25,83 25,10 -2,33% 25,00 25,95 25,42 25,08 25,10 5.576 22.272.049.900
20/9/2011 26,29 25,70 -1,76% 25,59 26,29 25,92 25,68 25,70 1.083 14.784.827.700
19/9/2011 26,10 26,16 -1,69% 25,85 26,34 26,09 26,16 26,17 937 12.008.085.700
16/9/2011 26,13 26,61 +1,56% 26,13 26,69 26,43 26,55 26,61 271 13.429.824.900
15/9/2011 26,35 26,20 +0,61% 26,04 26,75 26,30 26,20 26,28 8.922 10.209.032.300
14/9/2011 26,12 26,04 +0,19% 25,60 26,35 26,01 26,04 26,07 175 12.949.872.900
13/9/2011 26,33 25,99 -0,42% 25,63 26,48 25,86 25,98 25,99 366 12.334.211.100
12/9/2011 25,99 26,10 -1,92% 25,53 26,39 25,93 26,10 26,15 1.078 12.833.767.600
9/9/2011 27,40 26,61 -4,00% 26,50 27,43 26,72 26,61 26,65 1.412 15.248.869.800
8/9/2011 27,49 27,72 +2,21% 27,40 27,99 27,74 27,70 27,87 2.390 14.569.881.400
6/9/2011 26,21 27,12 +1,65% 26,12 27,38 27,02 27,12 27,15 64 14.258.227.400
5/9/2011 26,91 26,68 -3,40% 26,64 26,95 26,77 26,68 26,75 6.811 9.568.894.700
2/9/2011 27,90 27,62 -2,57% 27,17 27,94 27,58 27,62 27,63 2.552 22.479.835.200
1/9/2011 27,30 28,35 +6,10% 27,30 28,87 28,19 28,35 28,37 4.168 35.544.435.300
31/8/2011 26,39 26,72 +1,98% 26,26 26,72 26,58 26,70 26,72 9.377 17.493.505.100
30/8/2011 25,85 26,20 +0,77% 25,71 26,39 26,09 26,19 26,20 7.614 9.107.885.500
29/8/2011 25,77 26,00 +2,24% 25,70 26,23 26,00 25,96 26,00 8.422 9.949.483.600
26/8/2011 25,50 25,43 -0,63% 25,02 25,99 25,56 25,43 25,44 8.171 9.884.944.400
25/8/2011 25,59 25,59 -0,54% 25,21 26,42 25,70 25,46 25,59 9.963 12.982.432.500
24/8/2011 25,50 25,73 +0,35% 25,15 26,20 25,68 25,71 25,73 2.163 14.158.092.200
23/8/2011 25,15 25,64 +2,68% 24,29 25,64 24,86 25,50 25,64 2.025 15.663.133.000
22/8/2011 25,55 24,97 -0,44% 24,72 25,72 25,07 24,91 24,97 1.027 15.123.128.400
19/8/2011 24,65 25,08 -0,48% 24,58 25,19 24,93 25,00 25,08 2.001 14.958.170.800
18/8/2011 25,21 25,20 -2,59% 24,38 25,31 24,87 25,20 25,24 5.212 21.532.023.300
17/8/2011 25,01 25,87 +3,52% 25,01 26,00 25,49 25,87 25,88 9.169 21.385.541.300
16/8/2011 24,30 24,99 +0,93% 24,11 24,99 24,64 24,95 24,99 3.707 14.860.628.300
15/8/2011 24,60 24,76 +1,48% 24,55 24,98 24,76 24,76 24,78 228 10.063.619.300
12/8/2011 24,51 24,40 +0,54% 24,03 24,90 24,35 24,35 24,40 4.031 15.970.917.000
11/8/2011 24,08 24,27 +1,97% 23,89 24,66 24,24 24,27 24,29 7.635 16.950.327.000
10/8/2011 23,98 23,80 -1,82% 23,43 24,46 23,80 23,80 23,84 7.134 18.029.327.900
9/8/2011 23,50 24,24 +7,11% 22,80 24,24 23,79 24,23 24,25 9.282 38.892.145.400
8/8/2011 23,00 22,63 -5,67% 21,10 23,23 22,47 22,50 22,63 5.286 27.323.729.000
5/8/2011 23,99 23,99 -0,04% 23,31 24,50 23,89 23,99 24,00 6.318 17.837.710.700
4/8/2011 24,84 24,00 -4,95% 23,31 25,05 24,02 23,80 24,00 5.221 18.663.106.000
3/8/2011 25,50 25,25 -1,17% 24,95 25,65 25,26 25,18 25,25 3.794 14.105.480.700
2/8/2011 26,11 25,55 -3,29% 25,27 26,26 25,66 25,48 25,57 1.555 17.995.051.500
1/8/2011 26,61 26,42 +0,49% 25,79 26,96 26,31 26,41 26,42 974 13.012.976.600
29/7/2011 25,40 26,29 +2,10% 25,25 26,35 25,99 26,25 26,29 2.894 15.190.697.900
28/7/2011 25,31 25,75 +1,62% 25,22 25,77 25,57 25,66 25,75 4.270 18.505.858.500
27/7/2011 25,51 25,34 -2,31% 25,02 25,91 25,31 25,34 25,35 7.261 20.121.477.200
26/7/2011 26,38 25,94 -2,04% 25,82 26,48 26,01 25,89 25,94 3.656 18.724.701.900
25/7/2011 26,80 26,48 -2,18% 26,12 26,80 26,46 26,38 26,48 8.540 8.755.428.100
22/7/2011 26,85 27,07 +0,93% 26,82 27,37 27,06 26,98 27,07 9.179 13.445.662.600
21/7/2011 26,25 26,82 +2,44% 26,20 27,01 26,82 26,82 26,84 909 11.085.721.700
20/7/2011 25,70 26,18 +2,07% 25,70 26,27 26,11 26,05 26,18 2.943 14.229.147.400
19/7/2011 25,30 25,65 +2,27% 25,14 25,77 25,49 25,65 25,70 1.224 12.978.574.100
18/7/2011 25,51 25,08 -2,68% 24,82 25,59 25,09 25,02 25,08 9.167 15.516.341.200
15/7/2011 26,02 25,77 -0,81% 25,50 26,11 25,70 25,77 25,78 7.123 13.077.768.400
14/7/2011 26,35 25,98 -1,78% 25,66 26,64 26,01 25,94 25,98 9.035 13.164.089.100
13/7/2011 26,03 26,45 +2,32% 25,82 26,81 26,45 26,45 26,50 1.366 19.047.456.100
12/7/2011 25,80 25,85 +0,19% 25,50 26,29 26,00 25,81 25,85 3.372 18.374.671.000
11/7/2011 26,25 25,80 -2,82% 25,61 26,25 25,89 25,72 25,80 7.624 11.724.981.700
8/7/2011 27,07 26,55 -2,75% 26,53 27,20 26,72 26,55 26,59 8.933 14.854.267.100
7/7/2011 28,30 27,30 -2,67% 27,21 28,31 27,59 27,30 27,32 9.856 11.860.871.400
6/7/2011 28,00 28,05 -0,85% 27,61 28,17 27,90 28,02 28,05 6.406 8.748.463.600
5/7/2011 28,35 28,29 -0,49% 27,99 28,37 28,17 28,29 28,30 5.934 7.213.920.000
4/7/2011 28,02 28,43 +1,10% 27,92 28,43 28,29 28,41 28,43 3.595 5.220.554.400
1/7/2011 27,90 28,12 +0,43% 27,41 28,12 27,90 27,92 28,12 7.991 13.327.165.200
30/6/2011 27,89 28,00 +0,68% 27,66 28,00 27,85 27,72 28,00 5.867 9.560.749.700
29/6/2011 27,50 27,81 +1,42% 27,33 27,90 27,70 27,81 27,87 6.695 9.797.725.100
28/6/2011 26,94 27,42 +2,20% 26,83 27,44 27,09 27,42 27,43 566 14.822.446.900
27/6/2011 27,00 26,83 -0,45% 26,76 27,20 26,94 26,83 26,89 6.855 10.534.348.700
24/6/2011 27,19 26,95 -1,14% 26,85 27,27 26,99 26,92 27,00 8.674 9.345.488.900
22/6/2011 26,88 27,26 +0,78% 26,81 27,50 27,25 27,22 27,29 700 16.942.730.600
21/6/2011 27,30 27,05 -0,73% 27,02 27,30 27,11 27,05 27,08 6.568 8.088.264.300
20/6/2011 26,89 27,25 +0,74% 26,71 27,32 27,07 27,25 27,26 7.659 8.280.607.200
17/6/2011 27,31 27,05 0,00% 26,63 27,35 26,90 27,01 27,05 9.393 17.069.794.600
16/6/2011 27,35 27,05 -1,99% 26,94 27,69 27,29 27,05 27,10 9.622 12.775.962.100
15/6/2011 27,45 27,60 -0,14% 27,27 27,64 27,51 27,60 27,61 1.390 13.701.060.400
14/6/2011 27,50 27,64 +1,02% 27,34 27,64 27,50 27,60 27,64 6.461 13.667.855.600
13/6/2011 27,12 27,36 +0,96% 27,12 27,55 27,39 27,35 27,40 5.971 10.969.893.800
10/6/2011 27,42 27,10 -1,60% 27,08 27,52 27,17 27,10 27,13 7.072 13.945.814.100
9/6/2011 27,64 27,54 -0,76% 27,32 27,80 27,50 27,50 27,54 6.872 7.322.771.500
8/6/2011 27,67 27,75 -0,22% 27,47 27,85 27,68 27,60 27,75 414 13.111.016.500
7/6/2011 27,43 27,81 +1,76% 27,43 27,94 27,76 27,81 27,82 9.219 12.937.976.700
6/6/2011 27,50 27,33 -0,26% 27,14 27,57 27,34 27,33 27,34 1.595 15.948.461.200
3/6/2011 27,23 27,40 0,00% 27,00 27,78 27,49 27,40 27,50 2.526 16.540.739.300
2/6/2011 27,62 27,40 -0,76% 26,92 27,70 27,26 27,38 27,41 4.825 19.496.001.600
1/6/2011 27,81 27,61 -1,57% 27,32 27,96 27,63 27,60 27,61 3.154 20.174.891.800
31/5/2011 28,44 28,05 -0,88% 27,72 28,58 28,10 27,95 28,05 6.714 28.861.997.500
30/5/2011 28,48 28,30 -0,28% 28,03 28,48 28,19 28,17 28,30 2.082 3.062.888.600
27/5/2011 28,25 28,38 +1,00% 28,09 28,45 28,30 28,35 28,38 8.308 11.188.941.600
26/5/2011 27,36 28,10 +3,12% 27,36 28,10 27,76 28,10 28,12 8.681 18.444.583.000
25/5/2011 27,32 27,25 -1,02% 27,17 27,50 27,35 27,25 27,29 5.958 9.376.636.600
24/5/2011 27,26 27,53 +1,47% 27,17 27,60 27,40 27,50 27,53 6.224 9.439.230.800
23/5/2011 26,75 27,13 +0,48% 26,56 27,33 27,10 27,07 27,14 5.586 9.842.481.300
20/5/2011 27,26 27,00 -0,92% 26,96 27,34 27,12 27,00 27,01 6.278 8.267.515.200
19/5/2011 27,44 27,25 -0,11% 26,88 27,61 27,28 27,25 27,28 225 14.038.725.700
18/5/2011 28,13 27,28 -2,57% 27,21 28,15 27,51 27,27 27,28 52 18.203.001.500
17/5/2011 27,87 28,00 +0,36% 27,33 28,12 27,70 28,00 28,01 2.130 14.116.683.700
16/5/2011 28,20 27,90 -1,83% 27,62 28,42 28,05 27,90 27,93 626 13.960.179.500
13/5/2011 29,19 28,42 -3,00% 28,33 29,21 28,59 28,42 28,46 1.040 13.718.146.600
12/5/2011 28,70 29,30 +0,86% 28,65 29,45 29,18 29,30 29,35 3.558 17.986.628.400
11/5/2011 28,85 29,05 -0,34% 28,75 29,07 28,92 29,01 29,05 815 18.871.200.100
10/5/2011 28,76 29,15 +2,35% 28,65 29,15 28,91 29,15 29,16 9.640 22.567.412.700
9/5/2011 28,30 28,48 +0,42% 27,99 28,58 28,25 28,45 28,49 1.789 13.791.433.600
6/5/2011 28,10 28,36 +2,60% 27,70 28,36 28,07 28,22 28,38 5.844 19.390.134.100
5/5/2011 27,46 27,64 +0,33% 27,18 27,99 27,62 27,62 27,64 2.221 17.857.915.900
4/5/2011 28,25 27,55 -1,96% 27,45 28,38 27,77 27,55 27,56 7.395 19.447.609.300
3/5/2011 28,60 28,10 -2,73% 27,88 28,70 28,10 28,05 28,10 7.073 12.583.178.900
2/5/2011 28,80 28,89 -0,34% 28,40 29,06 28,71 28,76 28,89 7.688 12.294.114.000
29/4/2011 28,65 28,99 +1,01% 28,42 29,07 28,88 28,90 28,99 8.140 14.601.170.700
28/4/2011 29,06 28,70 -2,38% 28,32 29,19 28,65 28,70 28,72 9.422 17.104.419.100
27/4/2011 29,35 29,40 0,00% 28,79 29,53 29,17 29,30 29,40 2.128 17.391.821.500
26/4/2011 29,21 29,40 +1,38% 29,03 29,51 29,31 29,31 29,40 5.090 17.404.278.300
25/4/2011 28,92 29,00 -0,10% 28,60 29,12 28,85 28,95 29,00 6.197 9.618.009.800
20/4/2011 28,40 29,03 +3,13% 28,33 29,03 28,72 29,01 29,03 1.656 19.149.509.800
19/4/2011 28,00 28,15 +1,11% 27,90 28,30 28,16 28,15 28,23 8.399 11.646.135.900
18/4/2011 27,64 27,84 -0,07% 27,11 27,89 27,65 27,83 27,84 5 12.612.793.100
15/4/2011 28,35 27,86 -1,49% 27,80 28,41 27,99 27,86 27,89 1.929 21.589.032.100
14/4/2011 28,35 28,28 -0,70% 28,21 28,74 28,34 28,28 28,30 8.062 11.989.372.700
13/4/2011 28,62 28,48 +0,39% 28,13 28,63 28,38 28,35 28,49 9.774 10.415.654.300
12/4/2011 28,80 28,37 -2,17% 28,05 28,90 28,32 28,35 28,37 3.115 24.134.755.000
11/4/2011 29,33 29,00 -1,33% 28,88 29,50 29,09 28,96 29,00 7.088 10.761.065.600
8/4/2011 29,60 29,39 -1,21% 29,17 29,79 29,31 29,39 29,40 8.748 15.753.524.900
7/4/2011 29,75 29,75 -0,17% 29,55 30,12 29,83 29,75 29,78 8.139 13.611.137.600
6/4/2011 29,88 29,80 +0,24% 29,57 29,90 29,76 29,68 29,80 8.920 11.902.886.700
5/4/2011 29,70 29,73 -0,57% 29,59 29,94 29,71 29,66 29,74 7.708 17.810.018.800
4/4/2011 29,80 29,90 -0,27% 29,52 29,98 29,78 29,90 29,93 9.087 10.748.738.400
1/4/2011 29,75 29,98 +1,46% 29,70 30,48 30,06 29,97 29,98 9.284 27.191.937.500
31/3/2011 28,83 29,55 +2,50% 28,61 29,55 29,33 29,54 29,55 3.652 23.220.963.000
30/3/2011 28,36 28,83 +2,20% 28,21 28,83 28,61 28,83 28,84 9.823 15.775.680.800
29/3/2011 28,60 28,21 -0,56% 28,14 28,60 28,35 28,21 28,24 232 11.353.214.900
28/3/2011 28,54 28,37 -0,63% 28,24 28,81 28,49 28,35 28,37 8.367 9.824.560.500
25/3/2011 28,78 28,55 -0,52% 28,36 28,82 28,55 28,54 28,55 7.665 11.539.738.800
24/3/2011 28,87 28,70 -0,52% 28,65 29,03 28,82 28,68 28,70 6.227 10.270.513.600
23/3/2011 28,70 28,85 -0,52% 28,55 28,90 28,74 28,80 28,85 295 14.496.675.600
22/3/2011 28,60 29,00 +1,61% 28,41 29,19 28,93 28,96 29,00 2.518 21.048.094.100
21/3/2011 28,78 28,54 +0,14% 28,20 28,93 28,59 28,54 28,60 5.273 9.882.327.600
18/3/2011 28,26 28,50 +1,42% 28,25 28,72 28,50 28,49 28,50 8.615 16.516.346.100
17/3/2011 28,48 28,10 -0,18% 27,90 28,57 28,10 28,06 28,10 6.690 10.016.119.200
16/3/2011 28,85 28,15 -2,36% 27,90 29,00 28,37 28,15 28,21 733 14.620.533.800
15/3/2011 27,86 28,83 +1,16% 27,61 28,85 28,46 28,82 28,83 9.596 15.398.313.900
14/3/2011 28,00 28,50 +1,14% 27,92 28,62 28,31 28,50 28,58 7.665 17.338.252.500
11/3/2011 28,00 28,18 +0,61% 27,75 28,36 28,13 28,18 28,19 2.517 18.357.138.900
10/3/2011 28,51 28,01 -2,91% 27,80 28,55 28,04 28,00 28,01 3.472 25.600.912.300
9/3/2011 29,39 28,85 -2,60% 28,72 29,39 28,95 28,85 28,86 78 13.369.551.900
4/3/2011 29,34 29,62 +0,27% 29,32 29,82 29,58 29,62 29,64 8.212 11.277.492.100
3/3/2011 29,40 29,54 +1,23% 29,28 29,75 29,58 29,54 29,55 6.005 17.031.658.500
2/3/2011 28,95 29,18 +0,79% 28,80 29,79 29,02 29,10 29,18 8.266 13.811.142.900
1/3/2011 29,81 28,95 -2,69% 28,91 29,90 29,21 28,95 28,99 664 17.493.313.200
28/2/2011 29,25 29,75 +1,99% 29,02 29,80 29,60 29,53 29,75 2.886 20.061.161.900
25/2/2011 29,59 29,17 -0,44% 28,74 29,74 29,22 29,15 29,27 1.378 23.540.890.200
24/2/2011 29,70 29,30 -0,34% 29,09 29,95 29,39 29,30 29,36 1.561 17.358.055.600
23/2/2011 29,33 29,40 +0,17% 28,77 29,50 29,14 29,36 29,40 4.202 19.729.451.800
22/2/2011 30,11 29,35 -4,27% 29,12 30,25 29,53 29,30 29,35 8.908 28.379.230.200
21/2/2011 31,00 30,66 -1,54% 30,55 31,09 30,72 30,66 30,71 6.596 9.707.684.800
18/2/2011 31,00 31,14 -0,29% 30,70 31,22 31,00 31,02 31,14 3.309 19.734.259.900
17/2/2011 31,80 31,23 -0,64% 30,90 32,00 31,23 31,10 31,23 9.572 30.038.996.800
16/2/2011 30,50 31,43 +3,39% 30,37 31,60 31,31 31,43 31,49 780 35.163.419.400
15/2/2011 29,60 30,40 +2,12% 29,28 30,60 30,17 30,40 30,44 4.615 26.426.068.300
14/2/2011 29,37 29,77 +0,64% 29,24 29,90 29,64 29,77 29,80 9.934 16.356.842.600
11/2/2011 28,26 29,58 +4,75% 28,15 29,69 29,13 29,55 29,58 1.270 23.216.702.100
10/2/2011 28,13 28,24 +0,57% 28,05 28,50 28,33 28,24 28,25 394 18.929.612.400
9/2/2011 28,74 28,08 -2,50% 27,93 28,90 28,35 28,05 28,08 9.516 18.133.621.900
8/2/2011 28,24 28,80 +1,84% 28,20 29,50 29,00 28,80 28,85 6.040 27.552.623.300
7/2/2011 28,35 28,28 +0,64% 28,00 28,40 28,25 28,27 28,28 8.133 14.677.074.200
4/2/2011 29,20 28,10 -3,96% 28,03 29,35 28,35 28,06 28,10 1.843 28.518.448.400
3/2/2011 29,67 29,26 -1,08% 29,26 29,74 29,39 29,25 29,29 9.042 15.957.831.700
2/2/2011 30,00 29,58 -1,07% 29,54 30,24 29,85 29,57 29,60 9.078 10.316.319.600
1/2/2011 29,97 29,90 +0,47% 29,77 30,32 30,08 29,90 29,94 478 14.024.456.400
31/1/2011 30,49 29,76 -1,98% 29,69 30,62 30,02 29,76 29,87 5.830 21.350.275.500
28/1/2011 31,00 30,36 -2,06% 29,61 31,07 30,19 30,23 30,36 2.786 25.727.685.300
27/1/2011 31,12 31,00 0,00% 30,18 31,24 30,78 30,76 31,00 60 25.709.634.900
26/1/2011 30,99 31,00 -0,10% 30,85 31,46 31,13 31,00 31,05 9.759 17.195.956.900
24/1/2011 30,78 31,03 +0,91% 30,76 31,14 30,98 31,01 31,10 6.924 9.540.262.400
21/1/2011 30,80 30,75 -0,45% 30,64 31,09 30,81 30,70 30,75 7.366 13.708.600.400
20/1/2011 30,83 30,89 -0,68% 30,45 30,89 30,68 30,65 30,89 4.876 25.746.407.900
19/1/2011 31,50 31,10 -1,43% 30,91 31,67 31,16 31,05 31,10 8.466 11.060.965.200
18/1/2011 31,57 31,55 +0,48% 31,24 31,59 31,40 31,49 31,55 6.964 9.831.918.400
17/1/2011 31,53 31,40 -1,16% 31,15 31,60 31,40 31,39 31,40 3.602 7.737.034.200
14/1/2011 31,42 31,77 +0,54% 31,18 31,77 31,56 31,68 31,78 7.338 12.231.338.600
13/1/2011 32,00 31,60 -1,00% 31,50 32,00 31,75 31,57 31,60 5.550 10.213.351.400
12/1/2011 31,65 31,92 +1,75% 31,57 31,99 31,86 31,92 31,93 7.730 9.721.595.400
11/1/2011 31,20 31,37 +1,19% 31,13 31,47 31,35 31,31 31,37 6.421 10.901.366.500
10/1/2011 30,62 31,00 +0,16% 30,42 31,00 30,66 30,89 31,00 7.439 12.115.353.700
7/1/2011 31,55 30,95 -2,37% 30,71 31,69 31,07 30,94 30,95 7.123 11.386.222.100
6/1/2011 31,85 31,70 -0,88% 31,49 32,14 31,71 31,55 31,70 7.664 14.273.570.100
5/1/2011 31,40 31,98 +1,43% 31,32 32,09 31,92 31,85 31,99 7.254 13.280.765.400
4/1/2011 31,50 31,53 +0,41% 31,14 31,79 31,48 31,51 31,57 7.823 11.167.053.600
3/1/2011 31,50 31,40 -0,06% 31,38 31,80 31,60 31,38 31,53 8.183 10.527.385.500
30/12/2010 31,16 31,42 +1,35% 30,93 31,42 31,27 31,37 31,43 7.929 13.173.741.300
29/12/2010 30,75 31,00 +0,68% 30,55 31,20 30,99 31,00 31,10 6.627 7.873.790.500
28/12/2010 30,84 30,79 -0,19% 30,30 30,94 30,61 30,60 30,79 4.140 6.773.515.000
27/12/2010 30,90 30,85 -0,61% 30,61 31,05 30,80 30,82 30,85 4.573 7.463.697.400
23/12/2010 30,69 31,04 +0,45% 30,55 31,36 31,08 31,04 31,15 9.033 11.772.950.900
22/12/2010 30,50 30,90 +1,15% 30,27 30,92 30,61 30,83 30,90 9.543 14.270.145.000
21/12/2010 30,26 30,55 +1,66% 30,10 30,83 30,51 30,55 30,56 9.020 12.331.145.000
20/12/2010 30,68 30,05 -1,86% 30,01 30,72 30,22 30,05 30,09 7.211 16.932.642.800
17/12/2010 30,55 30,62 -0,42% 30,37 30,95 30,65 30,60 30,66 7.575 8.757.378.300
16/12/2010 31,06 30,75 -0,97% 30,60 31,35 30,93 30,73 30,75 4.044 14.785.902.600
15/12/2010 30,95 31,05 -0,35% 30,81 31,20 31,00 31,05 31,07 6.687 10.828.434.300
14/12/2010 31,11 31,16 -0,06% 30,88 31,32 31,12 31,08 31,16 6.837 10.745.496.500
13/12/2010 31,01 31,18 +1,07% 30,53 31,38 31,08 31,14 31,18 9.344 13.266.686.900
10/12/2010 31,11 30,85 -0,48% 30,25 31,26 30,55 30,85 30,87 2.210 18.134.275.700
9/12/2010 31,45 31,00 -1,31% 30,55 31,65 30,93 30,90 31,00 7.219 19.491.641.300
8/12/2010 31,85 31,41 -1,47% 31,20 32,00 31,47 31,40 31,45 5.388 20.647.117.400
7/12/2010 32,24 31,88 -0,22% 31,88 32,48 32,14 31,87 31,88 8.768 14.064.236.800
6/12/2010 32,60 31,95 -1,99% 31,95 32,64 32,07 31,94 31,95 1.471 16.181.671.300
3/12/2010 33,10 32,60 -2,66% 32,42 33,15 32,73 32,59 32,60 2.027 20.431.112.400
2/12/2010 33,90 33,49 -0,83% 33,49 34,24 33,81 33,49 33,50 1.025 15.732.958.200
1/12/2010 33,16 33,77 +2,64% 33,00 33,91 33,50 33,75 33,77 3.902 17.382.100.900
30/11/2010 32,91 32,90 -0,81% 32,46 33,00 32,81 32,88 32,90 4.125 25.683.675.700
29/11/2010 32,65 33,17 +0,79% 32,55 33,25 32,89 33,17 33,18 6.784 12.629.215.000
26/11/2010 32,55 32,91 +0,03% 32,40 33,22 32,90 32,90 32,91 6.486 13.015.034.100
25/11/2010 32,84 32,90 +0,55% 32,51 33,21 32,96 32,90 32,95 4.313 6.763.054.900
24/11/2010 32,65 32,72 +1,36% 32,52 33,17 32,91 32,72 32,80 2.384 19.642.102.600
23/11/2010 33,15 32,28 -4,50% 31,86 33,25 32,42 32,20 32,28 3.387 23.635.385.700
22/11/2010 34,00 33,80 -1,46% 33,33 34,07 33,70 33,75 33,80 5.862 8.851.472.500
19/11/2010 33,93 34,30 +0,18% 33,55 34,30 33,98 34,14 34,30 6.366 10.513.977.300
18/11/2010 34,12 34,24 +1,30% 34,01 34,47 34,31 34,22 34,24 9.684 20.145.394.200
17/11/2010 33,76 33,80 -0,29% 33,55 34,29 33,95 33,66 33,80 8.654 12.172.352.500
16/11/2010 34,11 33,90 +0,15% 33,42 34,43 33,88 33,76 33,90 4.815 21.082.325.300
12/11/2010 33,40 33,85 +0,39% 33,24 34,18 33,81 33,85 33,88 1.054 18.558.832.800
11/11/2010 33,61 33,72 -0,27% 33,18 33,78 33,46 33,65 33,72 6.370 12.707.982.300
10/11/2010 33,67 33,81 -0,09% 33,55 34,25 33,91 33,81 33,89 7.017 12.815.791.500
9/11/2010 34,40 33,84 -2,39% 33,73 34,55 34,08 33,81 33,84 1.040 17.947.247.000
8/11/2010 34,32 34,67 -0,46% 34,20 34,67 34,41 34,62 34,67 6.124 11.204.171.800
5/11/2010 34,31 34,83 -0,43% 34,31 34,84 34,61 34,83 34,85 5.961 9.698.489.500
4/11/2010 34,25 34,98 +2,55% 34,25 34,98 34,71 34,90 34,98 644 17.385.939.200
3/11/2010 34,00 34,11 +1,28% 33,91 34,60 34,29 34,11 34,25 7.925 18.181.203.100
1/11/2010 33,24 33,68 +1,75% 33,13 34,13 33,74 33,66 33,70 8.284 9.359.101.300
29/10/2010 33,40 33,10 -0,75% 32,81 33,67 33,13 33,00 33,10 2.858 13.447.216.800
28/10/2010 33,92 33,35 -1,48% 33,35 34,14 33,65 33,35 33,48 8.129 11.848.160.100
27/10/2010 34,00 33,85 -0,73% 33,43 34,01 33,70 33,65 33,85 1.278 16.094.459.700
26/10/2010 33,42 34,10 +1,04% 33,33 34,32 33,95 34,00 34,10 561 16.734.670.900
25/10/2010 33,74 33,75 +0,54% 33,46 34,00 33,73 33,75 33,76 8.517 13.195.630.400
22/10/2010 33,77 33,57 +0,15% 33,39 33,82 33,62 33,57 33,65 6.072 9.536.250.300
21/10/2010 34,21 33,52 -2,56% 33,34 34,79 33,89 33,52 33,55 8.427 17.438.891.800
20/10/2010 33,80 34,40 +1,45% 33,61 34,48 34,21 34,40 34,42 7.333 13.900.183.100
19/10/2010 33,82 33,91 -1,71% 33,32 34,34 33,89 33,91 33,98 9.647 18.838.895.300
18/10/2010 34,50 34,50 -0,86% 34,12 34,58 34,30 34,30 34,50 7.387 17.441.599.900
15/10/2010 34,15 34,80 +1,37% 33,88 34,80 34,44 34,70 34,80 8.909 15.205.984.900
14/10/2010 34,69 34,33 -1,49% 33,72 34,90 34,26 34,27 34,33 3.234 24.856.879.700
13/10/2010 33,60 34,85 +4,34% 33,57 34,98 34,55 34,85 34,90 6.715 34.329.031.000
11/10/2010 33,25 33,40 +0,45% 32,78 33,55 33,36 33,40 33,45 6.498 10.382.814.200
8/10/2010 32,42 33,25 +1,96% 32,42 33,45 33,15 33,20 33,25 7.909 15.018.228.300
7/10/2010 32,90 32,61 -1,33% 32,41 33,05 32,79 32,61 32,70 8.543 13.524.208.400
6/10/2010 32,94 33,05 -0,36% 32,65 33,15 32,91 32,90 33,05 2.381 18.121.717.700
5/10/2010 32,82 33,17 +0,85% 32,75 33,30 33,02 33,17 33,18 9.520 15.718.825.200
4/10/2010 32,50 32,89 +0,52% 32,39 33,05 32,79 32,87 32,89 7.350 11.218.250.300
1/10/2010 32,20 32,72 +1,84% 31,88 32,80 32,39 32,72 32,74 262 20.154.662.200
30/9/2010 31,60 32,13 +1,74% 31,35 32,13 31,91 31,88 32,13 1.126 20.157.114.600
29/9/2010 30,97 31,58 +1,87% 30,91 31,73 31,31 31,45 31,58 1.610 16.584.518.400
28/9/2010 31,05 31,00 +0,32% 30,55 31,23 30,91 31,00 31,11 9.088 14.583.372.100
27/9/2010 30,45 30,90 +1,98% 29,99 31,10 30,66 30,86 30,90 967 13.041.050.700
24/9/2010 30,86 30,30 -2,10% 30,21 31,27 30,83 30,30 30,45 2.495 40.040.576.400
23/9/2010 30,06 30,95 +1,81% 30,06 31,19 30,87 30,90 30,95 7.712 31.414.994.700
22/9/2010 29,81 30,40 +1,33% 29,81 30,42 30,28 30,39 30,40 4.034 24.242.039.400
21/9/2010 29,71 30,00 +0,70% 29,55 30,00 29,78 29,81 30,00 1.094 19.647.649.800
20/9/2010 29,16 29,79 +2,16% 29,16 29,79 29,43 29,74 29,79 4.586 8.377.794.600
17/9/2010 29,42 29,16 -1,15% 29,04 29,47 29,23 29,16 29,20 9.402 9.791.783.000
16/9/2010 29,38 29,50 -0,37% 29,27 29,60 29,46 29,46 29,50 4.846 7.926.900.200
15/9/2010 29,20 29,61 +0,89% 29,15 29,66 29,44 29,50 29,61 6.039 9.016.013.000
14/9/2010 29,00 29,35 +1,21% 28,91 29,51 29,25 29,30 29,35 8.449 12.709.725.600
13/9/2010 28,40 29,00 +3,57% 28,16 29,01 28,77 28,97 29,00 9.779 10.974.943.900
10/9/2010 28,19 28,00 -0,96% 27,91 28,39 28,05 28,00 28,01 4.456 6.898.224.300
9/9/2010 28,45 28,27 +0,04% 28,19 28,48 28,31 28,25 28,27 4.704 6.048.234.600
8/9/2010 28,20 28,26 +0,11% 28,00 28,46 28,21 28,15 28,26 7.788 6.487.107.700
6/9/2010 28,46 28,23 -0,91% 28,07 28,55 28,25 28,22 28,23 2.247 3.023.044.800
3/9/2010 29,23 28,49 -1,59% 28,36 29,27 28,72 28,40 28,49 6.665 9.618.736.200
2/9/2010 29,40 28,95 -1,70% 28,81 29,41 29,02 28,87 28,95 7.436 9.410.183.200
1/9/2010 28,60 29,45 +3,41% 28,50 29,45 29,17 29,30 29,45 8.635 14.680.822.600
31/8/2010 27,69 28,48 +2,85% 27,62 28,48 28,25 28,38 28,48 7.686 17.113.769.500
30/8/2010 28,40 27,69 -1,98% 27,42 28,40 27,71 27,68 27,69 6.797 16.576.736.200
27/8/2010 28,15 28,25 +0,18% 27,80 28,25 28,04 28,25 28,27 5.092 21.227.122.700
26/8/2010 29,05 28,20 -2,73% 27,99 29,07 28,37 28,08 28,20 9.277 12.528.564.400
25/8/2010 28,75 28,99 0,00% 28,59 29,05 28,85 28,98 28,99 5.155 9.073.541.000
24/8/2010 29,06 28,99 -1,39% 28,56 29,14 28,84 28,91 28,99 504 10.422.623.500
23/8/2010 29,61 29,40 -0,78% 29,22 29,69 29,51 29,40 29,41 5.376 6.685.115.800
20/8/2010 29,02 29,63 +1,47% 29,02 29,70 29,42 29,63 29,64 5.403 10.130.544.700
19/8/2010 29,50 29,20 -2,41% 29,12 29,95 29,51 29,20 29,23 6.493 9.930.972.500
18/8/2010 30,12 29,92 -0,76% 29,75 30,13 29,92 29,92 29,95 8.746 12.126.610.500
17/8/2010 30,42 30,15 -0,50% 29,94 30,42 30,09 30,03 30,15 8.915 14.238.136.100
16/8/2010 30,68 30,30 -0,46% 30,08 31,00 30,52 30,25 30,30 6.121 11.033.667.200
13/8/2010 30,14 30,44 +0,30% 30,10 30,69 30,45 30,42 30,44 9.693 12.364.726.800
12/8/2010 29,50 30,35 +2,19% 29,25 30,35 30,01 30,30 30,35 8.184 11.833.483.600
11/8/2010 29,91 29,70 -2,01% 29,50 30,08 29,67 29,67 29,70 7.844 12.777.054.400
10/8/2010 30,40 30,31 -1,27% 30,17 30,66 30,41 30,31 30,32 6.742 13.761.799.000
9/8/2010 30,25 30,70 +1,19% 30,25 31,10 30,72 30,65 30,70 9.407 17.920.564.400
6/8/2010 29,80 30,34 +1,13% 29,66 30,34 30,05 30,23 30,34 6.771 7.473.105.400
5/8/2010 29,16 30,00 +2,39% 29,03 30,00 29,72 29,99 30,00 5.528 9.314.765.900
4/8/2010 29,71 29,30 -1,01% 29,20 29,84 29,48 29,30 29,34 5.778 8.380.930.300
3/8/2010 30,20 29,60 -2,82% 29,60 30,43 29,89 29,57 29,60 6.802 11.380.437.300
2/8/2010 30,50 30,46 -0,26% 30,35 30,97 30,57 30,46 30,50 8.203 12.701.529.600
30/7/2010 29,70 30,54 +2,14% 29,41 30,72 30,34 30,32 30,54 7.898 13.177.327.200
29/7/2010 29,84 29,90 0,00% 29,56 30,20 29,92 29,90 30,00 8.098 12.040.949.000
28/7/2010 28,83 29,90 +4,18% 28,44 29,90 29,25 29,81 29,90 3.277 18.196.458.700
27/7/2010 29,29 28,70 -1,20% 28,47 29,35 28,83 28,65 28,70 7.297 12.636.386.400
26/7/2010 29,15 29,05 -1,46% 28,77 29,62 29,27 29,05 29,06 7.860 10.291.776.700
23/7/2010 29,00 29,48 +1,38% 28,85 29,48 29,20 29,30 29,48 5.062 10.097.794.200
22/7/2010 28,50 29,08 +2,90% 28,40 29,30 28,88 29,08 29,15 9.943 26.866.635.800
21/7/2010 28,15 28,26 +0,57% 28,02 28,41 28,21 28,12 28,26 7.294 12.125.863.600
20/7/2010 27,93 28,10 -0,35% 27,75 28,36 28,15 28,09 28,10 8.064 13.732.546.700
19/7/2010 28,01 28,20 +1,04% 27,78 28,30 28,10 28,17 28,20 6.240 11.394.669.900
16/7/2010 28,60 27,91 -2,85% 27,54 28,69 28,21 27,82 27,91 7.631 11.643.570.700
15/7/2010 28,20 28,73 +1,56% 27,91 28,73 28,25 28,70 28,73 8.131 12.932.869.300
14/7/2010 28,40 28,29 -0,53% 27,78 28,54 28,10 28,25 28,29 9.489 14.263.572.600
13/7/2010 27,90 28,44 +2,34% 27,86 28,66 28,25 28,38 28,44 8.744 25.710.654.600
12/7/2010 27,45 27,79 +0,36% 27,45 28,36 27,83 27,76 27,79 2.944 19.787.757.700
8/7/2010 27,60 27,69 -0,22% 27,45 28,15 27,70 27,60 27,69 2.574 35.403.972.200
7/7/2010 26,87 27,75 +2,97% 26,65 27,94 27,28 27,74 27,75 3.749 42.971.058.400
6/7/2010 26,74 26,95 +2,47% 26,50 26,95 26,71 26,60 26,95 9.680 24.568.979.000
5/7/2010 26,30 26,30 -0,75% 26,15 26,75 26,41 26,30 26,35 120 20.482.275.100
2/7/2010 25,99 26,50 +1,30% 25,75 26,79 26,17 26,45 26,50 6.798 34.221.040.900
1/7/2010 25,75 26,16 +6,13% 25,32 26,71 25,99 26,16 26,17 1.815 81.713.355.300
30/6/2010 25,70 24,65 -3,33% 24,60 26,10 25,34 24,65 24,69 2.007 31.262.070.000
29/6/2010 26,10 25,50 -4,14% 25,40 26,25 25,88 25,46 25,50 8.639 20.678.948.500
28/6/2010 27,19 26,60 -1,85% 26,60 27,30 26,85 26,60 26,65 7.267 15.219.255.200
25/6/2010 27,29 27,10 -0,99% 27,05 27,67 27,32 27,10 27,15 5.116 10.677.064.000
24/6/2010 27,66 27,37 -1,23% 27,07 28,02 27,30 27,35 27,37 6.850 16.063.175.100
23/6/2010 28,20 27,71 -1,91% 27,45 28,45 27,74 27,71 27,72 6.511 14.075.875.700
22/6/2010 28,12 28,25 +0,21% 28,05 28,75 28,46 28,25 28,26 6.490 16.101.102.000
21/6/2010 27,41 28,19 +3,56% 27,41 28,26 28,02 28,18 28,19 9.506 11.247.421.200
18/6/2010 27,29 27,22 -0,07% 27,06 27,50 27,29 27,22 27,23 6.274 7.853.416.300
17/6/2010 27,49 27,24 -0,55% 27,23 27,73 27,35 27,24 27,30 3.337 7.946.261.100
16/6/2010 27,04 27,39 +0,62% 27,00 27,72 27,42 27,39 27,49 5.280 6.925.862.700
15/6/2010 27,50 27,22 -1,02% 27,09 27,64 27,35 27,22 27,25 3.806 6.819.215.900
14/6/2010 27,10 27,50 +2,23% 26,91 27,64 27,33 27,50 27,55 6.026 6.976.339.700
11/6/2010 26,55 26,90 +0,52% 26,40 27,02 26,74 26,89 26,98 3.646 5.767.382.300
10/6/2010 26,35 26,76 +1,94% 26,35 26,91 26,73 26,76 26,85 3.194 4.436.557.200
9/6/2010 26,70 26,25 -1,13% 26,16 26,82 26,42 26,21 26,27 2.753 3.755.911.900
8/6/2010 26,55 26,55 +0,57% 26,32 26,83 26,59 26,55 26,67 5.755 6.074.857.300
7/6/2010 26,90 26,40 -1,60% 26,21 27,13 26,65 26,30 26,40 7.305 7.447.911.200
4/6/2010 26,49 26,83 +0,45% 26,18 26,90 26,72 26,71 26,84 8.826 8.915.020.500
2/6/2010 25,75 26,71 +4,05% 25,75 27,04 26,54 26,71 26,84 4.026 6.786.669.300
1/6/2010 25,70 25,67 -1,19% 25,61 26,64 26,12 25,67 25,72 4.081 7.823.670.500
31/5/2010 26,00 25,98 +0,35% 25,83 26,12 25,96 25,96 25,98 3.469 5.265.787.400
28/5/2010 26,35 25,89 -2,12% 25,69 26,36 25,95 25,86 25,89 4.439 12.288.896.300
27/5/2010 26,05 26,45 +2,52% 26,00 26,77 26,32 26,44 26,45 6.750 10.843.812.100
26/5/2010 25,75 25,80 +1,10% 25,28 26,37 25,72 25,53 25,80 200 21.442.466.800
25/5/2010 25,00 25,52 -1,01% 24,72 25,52 25,02 25,52 25,57 6.855 12.155.761.700
24/5/2010 26,01 25,78 -1,53% 25,55 26,30 25,93 25,71 25,78 3.142 5.190.248.100
21/5/2010 25,20 26,18 +3,48% 25,05 26,20 25,91 26,18 26,20 5.053 7.673.719.700
20/5/2010 25,50 25,30 -2,54% 25,02 25,66 25,41 25,25 25,30 4.863 7.151.513.100
19/5/2010 26,57 25,96 -3,46% 25,40 26,65 25,81 25,93 25,96 7.224 10.216.704.400
18/5/2010 27,50 26,89 -1,14% 26,56 27,74 27,17 26,88 26,89 5.898 11.665.861.100
17/5/2010 26,66 27,20 +2,06% 26,40 27,20 26,75 27,20 27,22 5.225 8.140.583.500
14/5/2010 27,44 26,65 -3,13% 26,65 27,49 26,99 26,65 26,75 6.359 7.712.748.800
13/5/2010 28,17 27,51 -1,26% 27,51 28,28 27,79 27,51 27,58 3.118 4.946.946.500
12/5/2010 28,10 27,86 -0,14% 27,65 28,22 27,87 27,86 27,89 5.875 7.633.817.600
11/5/2010 28,09 27,90 -2,11% 27,85 28,49 28,16 27,90 27,96 4.516 6.890.298.000
10/5/2010 28,53 28,50 +3,19% 28,27 28,90 28,59 28,50 28,57 4.166 6.977.761.100
7/5/2010 27,91 27,62 -0,65% 26,38 28,00 27,24 27,50 27,62 6.248 8.672.009.300
6/5/2010 28,19 27,80 -1,52% 26,89 28,40 27,93 27,80 27,99 8.382 12.797.777.100
5/5/2010 28,00 28,23 +0,61% 27,80 28,78 28,29 28,23 28,41 5.695 8.322.375.400
4/5/2010 29,35 28,06 -4,91% 28,01 29,41 28,43 28,06 28,07 312 17.581.967.400
3/5/2010 29,75 29,51 -1,60% 29,51 30,02 29,73 29,51 29,65 5.805 6.495.736.600
30/4/2010 29,87 29,99 -0,03% 29,61 30,40 30,01 29,99 30,00 6.246 9.452.660.300
29/4/2010 29,42 30,00 +1,90% 29,34 30,14 29,90 30,00 30,06 4.785 8.254.811.700
28/4/2010 29,23 29,44 +2,05% 28,89 29,49 29,23 29,36 29,44 5.883 9.049.727.500
27/4/2010 29,65 28,85 -3,25% 28,80 29,81 29,20 28,85 28,86 6.666 8.723.526.700
26/4/2010 29,99 29,82 -0,10% 29,64 30,14 29,96 29,82 29,86 3.105 6.730.961.000
23/4/2010 29,52 29,85 +0,61% 29,39 29,93 29,69 29,85 29,86 4.632 8.531.841.600
22/4/2010 29,75 29,67 -0,90% 29,30 29,78 29,54 29,67 29,68 4.717 9.062.118.000
20/4/2010 30,26 29,94 -0,70% 29,81 30,40 30,00 29,93 29,94 4.126 8.236.528.700
19/4/2010 30,48 30,15 -1,15% 29,99 30,70 30,32 30,15 30,16 4.050 6.684.262.300
16/4/2010 30,61 30,50 -1,29% 30,35 30,90 30,60 30,50 30,59 6.389 12.949.852.500
15/4/2010 30,26 30,90 +1,15% 30,26 30,98 30,79 30,85 30,90 5.642 15.494.233.800
14/4/2010 30,40 30,55 -0,97% 29,95 30,68 30,31 30,55 30,60 8.122 22.072.497.900
13/4/2010 31,10 30,85 -0,80% 30,61 31,19 30,92 30,80 30,85 3.920 5.987.659.800
12/4/2010 30,90 31,10 +0,32% 30,88 31,30 31,15 31,07 31,10 6.933 16.828.115.400
9/4/2010 30,81 31,00 +0,75% 30,52 31,10 30,94 30,95 31,00 5.759 10.898.806.200
8/4/2010 29,74 30,77 +2,60% 29,71 30,86 30,53 30,76 30,77 6.687 11.927.121.500
7/4/2010 29,86 29,99 -0,17% 29,74 30,19 30,01 29,85 29,99 5.334 9.976.968.800
6/4/2010 29,76 30,04 +0,13% 29,76 30,10 30,00 29,99 30,04 3.343 8.816.341.800
5/4/2010 29,90 30,00 +0,67% 29,79 30,09 29,94 29,99 30,00 3.371 6.845.488.200
1/4/2010 29,86 29,80 -0,17% 29,50 30,08 29,83 29,80 29,83 4.419 10.791.895.600
31/3/2010 29,46 29,85 +0,47% 29,46 29,85 29,75 29,73 29,85 6.219 8.295.181.000
30/3/2010 29,85 29,71 -0,13% 29,67 29,92 29,75 29,71 29,75 2.840 4.603.168.900
29/3/2010 29,66 29,75 +0,68% 29,60 29,90 29,77 29,71 29,75 4.009 7.019.998.100
26/3/2010 29,38 29,55 +0,51% 29,35 29,77 29,55 29,53 29,55 3.427 5.971.692.400
25/3/2010 29,57 29,40 -0,34% 29,31 29,73 29,52 29,30 29,40 4.646 6.148.146.200
24/3/2010 29,21 29,50 0,00% 29,21 29,72 29,51 29,45 29,51 3.290 5.836.452.100
23/3/2010 29,70 29,50 -0,44% 29,38 29,75 29,50 29,45 29,50 2.525 3.135.089.500
22/3/2010 29,38 29,63 +0,44% 29,22 29,98 29,73 29,60 29,63 3.926 6.915.029.000
19/3/2010 29,81 29,50 -1,14% 29,39 29,94 29,62 29,48 29,50 5.304 8.060.476.600
18/3/2010 29,98 29,84 -0,83% 29,60 30,10 29,75 29,80 29,84 3.491 7.949.218.100
17/3/2010 30,40 30,09 -0,53% 29,87 30,57 30,33 30,05 30,09 3.771 6.831.822.100
16/3/2010 30,01 30,25 +0,80% 29,99 30,37 30,19 30,15 30,25 2.752 4.700.188.700
15/3/2010 29,85 30,01 +0,37% 29,76 30,16 30,01 30,01 30,05 3.151 4.179.790.000
12/3/2010 30,43 29,90 -0,86% 29,90 30,48 30,14 29,90 29,91 3.611 6.092.713.800
11/3/2010 30,00 30,16 -0,13% 29,86 30,35 30,07 30,15 30,16 2.380 5.536.510.600
10/3/2010 30,00 30,20 +1,00% 29,95 30,27 30,17 30,15 30,20 5.227 10.909.573.400
9/3/2010 29,29 29,90 +1,77% 29,27 30,07 29,82 29,83 29,90 4.900 10.483.478.400
8/3/2010 29,94 29,38 -1,41% 29,38 29,97 29,76 29,38 29,50 3.048 9.458.454.500
5/3/2010 29,70 29,80 +1,36% 29,53 29,90 29,75 29,76 29,80 4.741 5.541.253.000
4/3/2010 29,57 29,40 -0,07% 29,10 29,60 29,40 29,40 29,50 4.278 6.278.917.800
3/3/2010 29,71 29,42 -0,71% 29,25 29,95 29,75 29,40 29,42 4.867 10.861.473.200
2/3/2010 30,04 29,63 -1,23% 29,63 30,19 29,93 29,63 29,66 9.449 11.750.641.500
1/3/2010 29,89 30,00 +0,77% 29,60 30,07 29,93 29,82 30,00 6.277 9.200.205.200
26/2/2010 29,79 29,77 -0,77% 29,26 29,99 29,61 29,71 29,77 5.641 9.025.974.800
25/2/2010 29,85 30,00 -1,48% 29,62 30,16 29,84 29,95 30,00 6.295 15.235.517.500
24/2/2010 30,11 30,45 +0,89% 29,95 30,45 30,27 30,40 30,45 4.211 12.295.188.000
23/2/2010 30,31 30,18 -1,37% 30,02 30,55 30,24 30,15 30,20 6.254 12.257.169.700
22/2/2010 30,85 30,60 -0,36% 30,50 30,94 30,72 30,60 30,70 3.181 10.558.368.400
19/2/2010 30,39 30,71 +0,20% 30,15 30,98 30,66 30,71 30,80 6.042 15.506.993.200
18/2/2010 30,43 30,65 +0,89% 30,27 30,72 30,56 30,55 30,65 3.413 8.852.757.300
17/2/2010 30,90 30,38 -0,39% 30,38 31,13 30,74 30,38 30,50 5.180 7.574.911.800
12/2/2010 30,69 30,50 -1,68% 29,95 30,77 30,39 30,40 30,50 5.845 8.976.755.400
11/2/2010 30,16 31,02 +2,04% 30,00 31,16 30,72 31,02 31,05 5.777 11.816.504.500
10/2/2010 30,05 30,40 +2,49% 29,50 30,41 30,00 30,34 30,40 7.604 10.076.366.000
9/2/2010 28,60 29,66 +4,99% 28,56 30,60 29,71 29,66 29,75 7.218 15.410.984.000
8/2/2010 27,71 28,25 +1,25% 27,71 28,42 28,09 28,22 28,25 5.959 9.701.250.800
5/2/2010 28,86 27,90 -4,78% 27,30 29,20 28,10 27,90 27,92 7.102 18.341.152.300
4/2/2010 29,60 29,30 -1,84% 28,60 29,64 29,11 29,30 29,34 4.871 8.564.203.900
3/2/2010 30,22 29,85 -2,45% 29,66 30,50 29,96 29,85 29,89 4.591 7.981.678.700
2/2/2010 30,17 30,60 +2,00% 29,83 30,75 30,45 30,55 30,63 2.396 16.132.556.300
1/2/2010 28,36 30,00 +6,76% 28,35 30,02 29,49 30,00 30,01 3.377 23.307.196.500
29/1/2010 27,71 28,10 +1,81% 27,67 28,46 28,04 27,90 28,10 4.926 9.921.157.900
28/1/2010 27,90 27,60 +0,18% 27,13 27,99 27,44 27,60 27,61 5.286 13.618.853.500
27/1/2010 27,71 27,55 -0,79% 27,20 28,00 27,45 27,44 27,55 6.178 8.384.102.300
26/1/2010 28,00 27,77 -2,70% 27,51 28,20 27,76 27,77 27,80 8.146 10.575.833.600
22/1/2010 27,94 28,54 +0,53% 27,94 28,70 28,29 28,30 28,54 4.985 7.130.034.900
21/1/2010 29,00 28,39 -1,63% 27,86 29,03 28,19 28,36 28,39 7.840 9.256.264.300
20/1/2010 29,51 28,86 -2,99% 27,84 29,62 28,75 28,77 28,86 6.635 10.309.611.700
19/1/2010 29,13 29,75 +1,67% 29,03 29,86 29,60 29,70 29,75 4.253 4.877.675.000
18/1/2010 29,50 29,26 +0,03% 29,26 29,54 29,42 29,26 29,31 2.002 2.644.681.300
15/1/2010 29,65 29,25 -1,68% 29,09 29,95 29,50 29,15 29,25 2.945 6.531.040.600
14/1/2010 29,94 29,75 -1,42% 29,55 30,09 29,80 29,75 29,78 4.082 5.088.575.700
13/1/2010 30,00 30,18 +1,28% 29,50 30,28 29,90 30,15 30,18 4.732 7.465.328.200
12/1/2010 29,85 29,80 -0,83% 29,72 30,45 30,02 29,80 29,85 4.377 8.094.527.000
11/1/2010 29,98 30,05 +0,77% 29,62 30,07 29,88 29,97 30,05 4.791 7.232.504.700
8/1/2010 29,70 29,82 +0,57% 29,47 29,82 29,69 29,65 29,82 5.087 6.144.472.900
7/1/2010 29,44 29,65 +0,03% 29,41 29,71 29,59 29,64 29,65 4.250 4.607.518.400
6/1/2010 29,49 29,64 +0,14% 29,42 30,00 29,76 29,63 29,64 6.674 8.182.432.700
5/1/2010 30,10 29,60 -1,00% 29,19 30,10 29,73 29,59 29,60 6.621 9.248.288.700
4/1/2010 29,80 29,90 +0,67% 29,70 30,00 29,90 29,90 29,95 5.266 10.946.184.100
30/12/2009 28,86 29,70 +2,59% 28,85 29,70 29,38 29,50 29,70 3.064 6.300.905.400
29/12/2009 29,05 28,95 -0,21% 28,84 29,20 28,96 28,94 28,95 2.300 3.346.043.500
28/12/2009 29,30 29,01 0,00% 28,90 29,31 29,13 29,01 29,05 1.912 2.811.440.300
23/12/2009 29,12 29,01 +0,21% 28,68 29,31 28,97 29,01 29,03 4.485 5.212.912.500
22/12/2009 29,41 28,95 -0,86% 28,76 29,49 29,08 28,95 28,96 3.838 8.636.407.300
21/12/2009 29,82 29,20 -1,35% 29,19 29,86 29,58 29,19 29,20 3.106 4.768.082.800
18/12/2009 29,62 29,60 +0,51% 29,32 29,95 29,65 29,60 29,67 3.183 7.372.417.600
17/12/2009 30,65 29,45 -3,92% 29,30 30,66 29,67 29,45 29,46 7.485 13.372.892.900
16/12/2009 31,09 30,65 -1,13% 30,65 31,33 31,03 30,65 30,74 5.902 9.958.392.000
15/12/2009 30,93 31,00 0,00% 30,76 31,15 30,96 30,90 31,00 4.194 7.512.292.700
14/12/2009 30,98 31,00 +0,71% 30,75 31,15 31,00 31,00 31,01 5.818 10.060.182.100
11/12/2009 30,90 30,78 +0,29% 30,65 31,05 30,80 30,78 30,79 5.954 7.718.871.700
10/12/2009 30,94 30,69 +0,07% 30,66 30,95 30,80 30,68 30,69 5.439 6.880.553.100
9/12/2009 30,91 30,67 -0,74% 30,47 31,35 30,90 30,67 30,70 6.285 10.089.005.200
8/12/2009 30,75 30,90 -0,64% 30,50 30,96 30,75 30,71 30,90 4.168 10.281.825.500
7/12/2009 30,45 31,10 +2,61% 30,31 31,14 30,83 31,05 31,10 4.036 7.676.668.600
4/12/2009 30,48 30,31 -0,62% 30,25 30,95 30,61 30,31 30,35 4.032 6.257.620.000
3/12/2009 30,60 30,50 +0,33% 30,46 30,99 30,70 30,50 30,53 4.664 6.845.869.500
2/12/2009 30,99 30,40 -1,07% 30,37 31,15 30,80 30,40 30,44 6.559 12.013.562.100
1/12/2009 31,00 30,73 -0,55% 30,73 31,19 31,03 30,73 30,82 6.710 16.441.867.400
30/11/2009 30,55 30,90 +0,39% 30,15 31,03 30,68 30,75 30,90 9.219 32.860.413.100
27/11/2009 29,96 30,78 +1,95% 29,72 30,78 30,23 30,53 30,78 3.710 5.671.088.300
26/11/2009 30,34 30,19 -2,08% 29,95 30,57 30,25 30,06 30,19 4.569 5.617.371.200
25/11/2009 30,71 30,83 +0,10% 30,67 30,95 30,81 30,80 30,83 4.254 7.857.404.600
24/11/2009 30,77 30,80 -0,26% 29,99 30,94 30,63 30,75 30,80 9.002 12.040.795.700
23/11/2009 31,15 30,88 +0,75% 30,60 31,30 30,97 30,71 30,88 5.213 9.912.579.800
19/11/2009 30,65 30,65 -0,81% 30,41 30,88 30,61 30,64 30,65 4.116 8.216.030.600
18/11/2009 31,88 30,90 -3,13% 30,88 32,00 31,48 30,90 30,97 4.830 8.645.950.600
17/11/2009 31,80 31,90 0,00% 31,52 31,98 31,85 31,90 31,92 3.441 8.698.530.900
16/11/2009 32,00 31,90 -0,31% 31,70 32,06 31,90 31,90 31,91 3.615 7.998.813.100
13/11/2009 31,36 32,00 +2,99% 30,71 32,00 31,49 31,51 32,00 5.599 9.910.824.000
12/11/2009 31,59 31,07 -0,16% 31,02 32,00 31,61 31,07 31,10 9.888 14.820.459.800
11/11/2009 31,27 31,12 -0,38% 30,77 31,76 31,37 31,12 31,14 4.498 7.391.529.700
10/11/2009 30,84 31,24 +1,10% 30,55 31,24 31,02 31,22 31,24 4.223 8.125.469.000
9/11/2009 30,12 30,90 +4,22% 30,05 30,93 30,49 30,90 30,92 4.404 9.992.096.000
6/11/2009 29,92 29,65 -1,00% 29,20 30,07 29,68 29,53 29,65 2.309 3.256.374.800
5/11/2009 29,90 29,95 0,00% 29,50 30,15 29,83 29,90 29,95 4.023 7.694.918.200
4/11/2009 29,45 29,95 +2,99% 29,04 30,05 29,60 29,95 29,98 4.770 10.048.545.500
3/11/2009 28,20 29,08 +3,08% 27,75 29,35 28,79 29,01 29,08 5.566 10.881.372.100
30/10/2009 29,50 28,21 -3,22% 27,65 29,74 28,70 28,21 28,30 5.714 10.821.458.600
29/10/2009 27,80 29,15 +7,56% 27,46 29,35 28,46 29,01 29,15 6.088 11.167.231.200
28/10/2009 29,15 27,10 -6,87% 27,02 29,37 27,92 27,10 27,19 424 14.561.206.600
27/10/2009 30,37 29,10 -3,23% 29,10 30,46 29,47 29,10 29,12 7.570 10.243.313.100
26/10/2009 30,52 30,07 -1,09% 29,89 30,65 30,19 30,07 30,28 3.926 5.567.789.900
23/10/2009 31,34 30,40 -2,09% 30,23 31,44 30,83 30,40 30,43 4.051 7.275.494.800
22/10/2009 30,75 31,05 +1,97% 30,29 31,35 30,94 31,05 31,20 3.499 5.662.867.500
21/10/2009 30,05 30,45 +0,07% 30,05 31,10 30,70 30,45 30,50 5.627 10.406.224.600
20/10/2009 30,45 30,43 -3,06% 29,63 30,80 30,24 30,42 30,44 8.205 13.646.733.600
19/10/2009 31,25 31,39 +0,48% 30,93 31,50 31,23 31,39 31,40 4.665 11.797.380.600
16/10/2009 31,54 31,24 -2,53% 31,05 31,56 31,24 31,24 31,25 7.997 14.040.570.800
15/10/2009 32,00 32,05 -1,08% 31,56 32,33 32,01 32,03 32,05 6.392 7.405.553.200
14/10/2009 31,83 32,40 +3,18% 31,64 32,40 32,11 32,36 32,40 706 14.349.410.900
13/10/2009 30,88 31,40 +1,68% 30,60 31,40 31,12 31,30 31,40 7.523 9.582.645.300
9/10/2009 30,29 30,88 +2,08% 30,04 30,91 30,67 30,77 30,88 5.095 6.658.048.900
8/10/2009 30,09 30,25 +1,85% 30,01 30,34 30,22 30,22 30,25 4.487 9.889.646.000
7/10/2009 30,44 29,70 -2,46% 29,70 30,54 29,97 29,68 29,70 6.858 13.454.263.400
6/10/2009 31,50 30,45 -1,30% 30,00 31,50 30,76 30,40 30,45 5.873 13.662.694.800
5/10/2009 30,67 30,85 +1,75% 30,32 30,87 30,67 30,85 30,86 6.530 9.266.740.400
2/10/2009 30,42 30,32 -1,08% 29,96 31,08 30,41 30,32 30,35 8.109 15.288.277.200
1/10/2009 31,05 30,65 -1,86% 30,60 31,60 31,08 30,65 30,70 5.061 12.040.830.800
30/9/2009 30,80 31,23 +2,16% 30,68 32,10 31,35 31,23 31,30 5.853 15.089.510.100
29/9/2009 29,93 30,57 +1,90% 29,93 30,60 30,36 30,56 30,57 5.942 9.525.127.700
28/9/2009 29,62 30,00 +1,63% 29,52 30,09 29,91 29,92 30,00 2.886 5.423.636.800
25/9/2009 29,05 29,52 +1,44% 29,05 29,59 29,37 29,52 29,57 3.346 5.366.288.400
24/9/2009 29,36 29,10 -0,55% 28,82 29,75 29,31 29,10 29,15 5.571 7.481.584.100
23/9/2009 29,86 29,26 -2,11% 29,26 29,89 29,58 29,25 29,26 5.350 10.397.259.100
22/9/2009 29,60 29,89 +1,32% 29,41 30,06 29,74 29,86 29,89 3.750 8.346.680.000
21/9/2009 29,36 29,50 -1,04% 29,20 29,69 29,52 29,48 29,50 4.367 7.744.140.900
18/9/2009 29,70 29,81 +0,71% 29,46 29,89 29,66 29,80 29,81 6.947 10.321.454.700
17/9/2009 29,25 29,60 +1,20% 29,15 30,45 29,92 29,56 29,60 8.228 18.775.707.600
16/9/2009 28,90 29,25 +1,42% 28,90 29,55 29,34 29,20 29,25 6.419 10.686.450.400
15/9/2009 28,23 28,84 +2,27% 28,23 28,90 28,59 28,80 28,84 5.429 9.733.857.500
14/9/2009 27,52 28,20 +2,29% 27,50 28,29 27,97 28,15 28,20 4.769 9.179.504.800
11/9/2009 27,80 27,57 -0,47% 27,57 28,15 27,84 27,57 27,60 4.520 9.849.045.500
10/9/2009 27,25 27,70 +0,95% 27,13 27,81 27,54 27,60 27,70 4.129 8.306.054.300
9/9/2009 26,98 27,44 +1,67% 26,98 27,49 27,21 27,43 27,44 4.741 7.097.701.000
8/9/2009 26,70 26,99 +1,66% 26,70 26,99 26,90 26,92 26,99 3.192 4.692.104.300
4/9/2009 25,94 26,55 +2,99% 25,79 26,75 26,47 26,50 26,55 4.916 7.604.366.400
3/9/2009 25,67 25,78 +1,06% 25,40 25,79 25,55 25,71 25,78 4.880 6.689.875.500
2/9/2009 25,81 25,51 -0,93% 25,51 26,23 25,92 25,51 25,60 5.561 7.188.191.800
1/9/2009 26,18 25,75 -1,57% 25,75 26,75 26,29 25,75 25,76 4.802 7.410.381.900
31/8/2009 26,35 26,16 -1,73% 26,16 26,48 26,29 26,16 26,25 3.785 9.513.246.300
28/8/2009 26,59 26,62 +0,45% 26,45 26,90 26,67 26,62 26,65 3.730 8.163.757.700
27/8/2009 26,31 26,50 +0,76% 25,69 26,79 26,35 26,50 26,59 3.371 7.401.438.100
26/8/2009 25,92 26,30 +1,47% 25,83 26,30 26,13 26,25 26,30 3.891 5.900.632.000
25/8/2009 25,77 25,92 +1,05% 25,69 26,05 25,88 25,90 25,92 4.669 6.788.313.300
24/8/2009 25,63 25,65 +0,04% 25,49 26,00 25,76 25,63 25,65 2.918 6.057.925.900
21/8/2009 25,78 25,64 0,00% 25,41 25,96 25,66 25,64 25,65 4.144 6.009.379.400
20/8/2009 25,25 25,64 +1,34% 25,15 25,75 25,58 25,60 25,64 3.660 4.608.131.500
19/8/2009 24,56 25,30 +1,40% 24,50 25,60 25,27 25,25 25,30 4.173 6.469.213.800
18/8/2009 24,25 24,95 +2,34% 24,25 25,10 24,70 24,95 24,99 3.706 5.599.109.500
17/8/2009 24,61 24,38 -2,91% 24,28 24,64 24,39 24,38 24,40 4.627 4.203.526.500
14/8/2009 25,44 25,11 -1,26% 24,69 25,45 25,15 25,10 25,11 5.818 8.000.712.600
13/8/2009 25,50 25,43 +2,38% 25,10 26,00 25,38 25,43 25,45 8.468 10.686.192.300
12/8/2009 24,59 24,84 +0,57% 24,40 24,87 24,59 24,76 24,84 4.836 6.655.175.400
11/8/2009 24,40 24,70 +0,41% 24,16 24,73 24,49 24,70 24,74 4.490 6.994.044.300
10/8/2009 24,55 24,60 +0,41% 24,34 24,65 24,52 24,60 24,64 3.426 4.472.826.400
7/8/2009 24,67 24,50 +0,41% 24,50 24,96 24,73 24,50 24,51 6.414 9.167.550.600
6/8/2009 25,31 24,40 -3,90% 24,38 25,42 24,75 24,39 24,40 4.953 8.822.735.200
5/8/2009 24,57 25,39 +3,34% 24,44 25,50 24,88 25,20 25,39 5.587 11.720.487.400
4/8/2009 23,89 24,57 +1,99% 23,85 24,57 24,34 24,45 24,57 4.071 5.705.165.600
3/8/2009 23,79 24,09 +1,90% 23,78 24,12 23,97 24,05 24,09 3.027 4.995.930.700
31/7/2009 23,69 23,64 -0,55% 23,48 24,08 23,75 23,61 23,64 3.451 5.012.928.000
30/7/2009 23,48 23,77 +2,68% 23,45 24,07 23,84 23,77 23,90 3.358 5.717.125.900
29/7/2009 23,15 23,15 -1,70% 22,72 23,21 22,98 23,15 23,17 4.676 6.946.780.400
28/7/2009 22,95 23,55 +1,07% 22,85 23,55 23,24 23,45 23,55 3.674 5.832.197.700
27/7/2009 23,20 23,30 +0,43% 22,77 23,39 23,12 23,30 23,33 3.097 5.394.918.600
24/7/2009 22,60 23,20 +2,20% 22,58 23,30 23,02 23,18 23,20 4.325 5.870.874.100
23/7/2009 22,31 22,70 +2,53% 22,15 22,99 22,73 22,70 22,78 5.694 9.273.938.700
22/7/2009 21,90 22,14 -0,36% 21,90 22,55 22,31 22,14 22,20 3.882 4.484.324.100
21/7/2009 22,10 22,22 +1,23% 21,87 22,27 22,11 22,22 22,23 3.893 4.762.134.400
20/7/2009 21,70 21,95 +1,62% 21,56 22,03 21,82 21,95 21,97 3.898 6.714.773.600
17/7/2009 21,52 21,60 +0,28% 21,40 21,67 21,52 21,50 21,60 2.964 4.607.013.200
16/7/2009 21,40 21,54 0,00% 21,23 21,82 21,62 21,54 21,55 3.863 5.704.227.300
15/7/2009 20,95 21,54 +4,56% 20,93 21,79 21,41 21,54 21,55 6.146 6.250.934.400
14/7/2009 20,84 20,60 0,00% 20,11 20,84 20,50 20,60 20,61 3.132 6.622.020.800
13/7/2009 20,72 20,60 0,00% 20,25 21,26 20,76 20,60 20,75 5.053 6.102.814.300
10/7/2009 21,07 20,60 -1,90% 20,37 21,26 20,61 20,58 20,60 3.739 5.043.085.000
8/7/2009 21,37 21,00 -3,14% 20,57 21,70 21,05 21,00 21,09 5.168 5.533.469.900
7/7/2009 21,71 21,68 -1,00% 21,40 21,76 21,58 21,68 21,69 2.979 9.627.212.800
6/7/2009 21,48 21,90 +0,46% 21,31 21,90 21,60 21,75 21,90 2.973 3.466.916.900
3/7/2009 21,70 21,80 0,00% 21,67 21,90 21,80 21,80 21,85 2.003 3.050.126.300
2/7/2009 21,05 21,80 +2,11% 21,05 21,87 21,58 21,75 21,80 6.305 7.449.458.200
1/7/2009 21,30 21,35 +0,80% 21,26 21,57 21,43 21,30 21,35 4.184 5.762.613.100
30/6/2009 21,40 21,18 -0,66% 21,01 21,57 21,23 21,10 21,18 3.498 4.678.907.400
29/6/2009 21,46 21,32 +0,57% 21,16 21,59 21,30 21,26 21,33 2.894 3.260.761.500
26/6/2009 21,30 21,20 -0,47% 20,98 21,50 21,31 21,20 21,25 2.506 3.698.802.700
25/6/2009 20,02 21,30 +6,23% 20,02 21,30 20,71 21,30 21,35 4.382 5.495.148.200
24/6/2009 20,56 20,05 -1,04% 20,00 20,65 20,37 20,05 20,11 3.479 5.968.776.300
23/6/2009 20,30 20,26 -0,78% 20,16 20,62 20,42 20,26 20,30 3.970 4.510.464.200
22/6/2009 20,85 20,42 -2,76% 20,35 21,00 20,68 20,42 20,50 2.591 3.176.518.800
19/6/2009 20,70 21,00 +2,44% 20,70 21,69 21,00 20,98 21,00 2.815 4.850.394.400
18/6/2009 21,00 20,50 -2,15% 20,50 21,16 20,89 20,50 20,60 2.597 3.736.064.800
17/6/2009 20,80 20,95 -0,24% 20,39 21,00 20,79 20,88 20,95 4.622 5.070.878.100
16/6/2009 21,65 21,00 -1,87% 21,00 21,92 21,42 21,00 21,09 2.874 4.692.879.900
15/6/2009 21,92 21,40 -3,17% 21,01 22,05 21,51 21,40 21,45 5.147 5.970.915.000
12/6/2009 22,10 22,10 +0,23% 21,78 22,30 22,12 22,07 22,10 3.101 5.528.487.400
10/6/2009 22,15 22,05 +0,92% 21,72 22,21 21,98 22,00 22,05 3.228 6.632.491.600
9/6/2009 22,20 21,85 -1,53% 21,78 22,40 22,07 21,85 21,88 2.912 4.631.130.900
8/6/2009 21,64 22,19 +1,79% 21,57 22,30 22,01 22,10 22,19 2.030 3.989.993.400
5/6/2009 22,61 21,80 -2,46% 21,51 22,80 22,09 21,80 21,81 4.596 6.518.395.400
4/6/2009 21,73 22,35 +4,54% 21,05 22,43 22,03 22,33 22,35 3.943 6.224.082.100
3/6/2009 22,00 21,38 -3,26% 21,38 22,27 21,72 21,38 21,39 5.678 6.270.172.200
2/6/2009 21,49 22,10 +2,46% 21,22 22,64 22,12 22,10 22,15 6.411 7.855.260.700
1/6/2009 21,61 21,57 +1,94% 21,36 21,81 21,63 21,53 21,57 4.496 5.331.437.600
29/5/2009 21,66 21,16 -1,81% 21,16 21,84 21,31 21,16 21,27 2.499 5.393.421.000
28/5/2009 21,21 21,55 +2,62% 21,10 21,67 21,41 21,52 21,55 3.004 4.344.656.400
27/5/2009 21,13 21,00 -0,19% 20,77 21,50 21,20 20,97 21,00 3.518 4.994.745.700
26/5/2009 20,22 21,04 +4,16% 20,05 21,10 20,76 21,02 21,04 3.359 4.682.870.200
25/5/2009 20,33 20,20 0,00% 20,15 20,48 20,28 20,20 20,25 1.186 1.594.300.600
22/5/2009 20,64 20,20 -0,74% 19,95 20,70 20,34 20,20 20,21 4.495 4.836.677.300
21/5/2009 20,11 20,35 -1,45% 20,02 20,45 20,23 20,34 20,35 3.873 4.343.307.000
20/5/2009 21,10 20,65 -1,90% 20,50 21,65 21,06 20,65 20,68 4.720 6.580.634.300
19/5/2009 20,90 21,05 +1,40% 20,55 21,54 21,15 21,05 21,09 5.001 6.373.997.000
18/5/2009 20,00 20,76 +5,17% 20,00 21,00 20,52 20,76 20,85 3.443 5.731.998.700
15/5/2009 20,13 19,74 -2,28% 19,74 20,15 19,97 19,74 19,75 1.824 2.519.479.900
14/5/2009 19,32 20,20 +4,39% 18,80 20,22 19,50 20,20 20,23 4.392 5.495.842.100
13/5/2009 19,50 19,35 -2,76% 19,22 19,75 19,43 19,31 19,35 3.528 4.381.213.600
12/5/2009 20,50 19,90 -2,31% 19,85 20,71 20,14 19,88 19,90 4.607 5.957.180.900
11/5/2009 20,10 20,37 +0,20% 19,76 20,43 20,22 20,35 20,37 2.953 4.962.151.100
8/5/2009 20,90 20,33 +1,65% 20,15 20,95 20,50 20,33 20,34 3.227 5.462.946.200
7/5/2009 21,25 20,00 -5,03% 20,00 21,30 20,35 20,00 20,09 4.555 7.044.979.100
6/5/2009 19,75 21,06 +7,72% 19,75 21,51 20,83 21,01 21,06 6.865 14.240.372.600
5/5/2009 19,20 19,55 +1,09% 19,20 19,72 19,59 19,55 19,60 3.485 5.884.370.800
4/5/2009 19,09 19,34 +4,77% 19,00 19,39 19,23 19,34 19,35 5.347 7.653.142.900
30/4/2009 19,40 18,46 -3,35% 18,46 19,48 18,90 18,46 18,49 4.875 8.228.286.600
29/4/2009 18,65 19,10 +4,03% 18,65 19,19 19,03 19,05 19,10 5.943 7.900.182.300
28/4/2009 18,12 18,36 +1,32% 18,10 18,65 18,36 18,35 18,38 4.766 6.449.940.400
27/4/2009 18,47 18,12 -2,58% 18,04 19,10 18,63 18,12 18,15 4.680 8.063.090.100
24/4/2009 18,65 18,60 -0,11% 18,60 18,98 18,81 18,60 18,65 4.291 5.346.684.300
23/4/2009 18,01 18,62 +4,61% 17,95 18,70 18,43 18,60 18,62 5.851 10.404.507.100
22/4/2009 18,00 17,80 -1,11% 17,80 18,32 18,07 17,79 17,80 8.814 11.152.566.400
20/4/2009 17,90 18,00 -2,23% 17,81 18,35 18,06 18,00 18,01 3.840 5.741.414.700
17/4/2009 18,35 18,41 +0,33% 18,25 18,53 18,41 18,40 18,41 4.250 8.591.060.700
16/4/2009 17,77 18,35 +4,86% 17,60 18,35 17,97 18,35 18,36 6.914 10.784.339.000
15/4/2009 17,20 17,50 +2,16% 17,12 17,50 17,38 17,50 17,51 4.958 10.461.039.200
14/4/2009 16,99 17,13 +1,42% 16,93 17,49 17,28 17,13 17,15 8.589 18.053.818.700
13/4/2009 16,88 16,89 +0,18% 16,52 17,08 16,91 16,89 16,90 6.870 13.389.261.200
9/4/2009 17,75 16,86 -2,82% 16,50 17,75 16,91 16,86 16,87 7.363 34.436.695.300
8/4/2009 18,30 17,35 -8,15% 17,19 18,67 17,79 17,33 17,35 8.009 39.964.299.200
7/4/2009 18,72 18,89 -0,58% 18,46 19,29 18,91 18,88 18,89 4.511 13.456.914.600
6/4/2009 19,00 19,00 -0,52% 18,41 19,35 18,91 18,95 19,00 4.984 11.425.605.600
3/4/2009 18,24 19,10 +4,77% 18,23 19,10 18,81 19,04 19,10 6.371 10.703.260.800
2/4/2009 18,00 18,23 +2,65% 18,00 18,78 18,48 18,23 18,30 8.118 9.666.977.200
1/4/2009 16,70 17,76 +5,28% 16,70 17,80 17,47 17,73 17,76 5.539 6.304.743.900
31/3/2009 16,91 16,87 +1,02% 16,79 17,37 17,09 16,87 16,90 4.541 7.267.438.400
30/3/2009 16,50 16,70 -1,76% 16,40 16,85 16,70 16,70 16,73 3.732 6.407.465.000
27/3/2009 16,21 17,00 +2,84% 16,20 17,00 16,82 16,95 17,01 3.956 5.479.301.600
26/3/2009 16,20 16,53 +3,31% 16,03 16,72 16,36 16,53 16,56 4.470 4.531.149.600
25/3/2009 15,91 16,00 +0,13% 15,88 16,60 16,19 16,00 16,05 5.643 5.133.644.600
24/3/2009 16,26 15,98 -3,73% 15,85 16,35 16,09 15,98 16,00 3.084 4.346.771.700
23/3/2009 16,02 16,60 +7,10% 15,83 16,60 16,23 16,59 16,60 6.518 8.382.708.100
20/3/2009 15,71 15,50 -1,90% 15,35 15,93 15,67 15,50 15,51 4.953 5.374.437.100
19/3/2009 15,75 15,80 +1,87% 15,67 16,11 15,88 15,80 15,82 6.807 9.813.085.000
18/3/2009 14,79 15,51 +3,54% 14,79 15,64 15,24 15,51 15,55 4.729 6.882.453.200
17/3/2009 14,45 14,98 +2,96% 14,40 14,98 14,80 14,96 14,98 3.964 6.376.581.100
16/3/2009 14,70 14,55 -0,27% 14,32 14,83 14,66 14,55 14,57 3.331 5.236.841.700
13/3/2009 14,52 14,59 +2,03% 14,31 14,72 14,53 14,57 14,59 2.784 3.997.856.400
12/3/2009 14,06 14,30 +1,20% 14,01 14,55 14,35 14,30 14,40 4.644 4.432.402.500
11/3/2009 14,15 14,13 +0,71% 13,96 14,30 14,19 14,13 14,15 2.847 6.162.740.000
10/3/2009 13,64 14,03 +4,31% 13,61 14,04 13,91 14,00 14,03 3.425 3.481.572.400
9/3/2009 13,30 13,45 -0,88% 13,25 13,89 13,61 13,44 13,45 2.155 1.868.938.600
6/3/2009 13,35 13,57 +1,95% 13,22 13,76 13,49 13,56 13,59 3.358 3.995.906.600
5/3/2009 13,51 13,31 -3,90% 13,22 13,66 13,38 13,30 13,31 3.603 4.704.108.200
4/3/2009 13,70 13,85 +4,29% 13,52 13,94 13,72 13,84 13,85 3.682 3.425.082.000
3/3/2009 13,26 13,28 +1,37% 13,00 13,55 13,24 13,28 13,40 4.378 3.908.083.800
2/3/2009 13,52 13,10 -5,42% 13,01 13,76 13,41 13,10 13,13 5.231 4.841.257.900
27/2/2009 13,71 13,85 -1,14% 13,62 13,94 13,82 13,81 13,85 2.545 2.984.722.900
26/2/2009 14,11 14,01 +0,79% 13,92 14,35 14,13 14,00 14,01 4.641 5.206.282.400
25/2/2009 13,57 13,90 +1,91% 13,32 14,04 13,76 13,89 13,94 2.449 4.046.873.500
20/2/2009 13,26 13,64 -1,16% 13,12 13,70 13,34 13,64 13,65 3.297 4.355.290.400
19/2/2009 14,21 13,80 +2,15% 13,76 14,22 13,95 13,80 13,85 4.740 6.946.202.100
18/2/2009 13,66 13,51 -1,03% 13,46 13,83 13,56 13,51 13,57 4.982 5.106.860.300
17/2/2009 13,85 13,65 -3,47% 13,65 13,97 13,76 13,65 13,70 3.442 5.524.867.000
16/2/2009 14,10 14,14 -0,63% 14,04 14,26 14,12 14,13 14,14 1.739 3.384.971.400
13/2/2009 14,35 14,23 +2,01% 14,18 14,40 14,28 14,23 14,26 3.337 5.020.572.400
12/2/2009 14,05 13,95 -2,65% 13,85 14,30 14,00 13,95 13,96 4.020 5.554.705.600
11/2/2009 14,28 14,33 +1,34% 14,08 14,48 14,29 14,32 14,33 3.219 3.571.589.300
10/2/2009 14,42 14,14 -1,12% 14,00 14,68 14,33 14,06 14,14 4.350 6.425.347.100
9/2/2009 14,36 14,30 -1,92% 14,25 14,67 14,46 14,30 14,38 4.078 5.360.818.700
6/2/2009 14,51 14,58 +1,25% 14,28 14,66 14,54 14,56 14,58 7.200 8.242.272.000
5/2/2009 13,96 14,40 +3,15% 13,91 14,47 14,22 14,38 14,40 3.766 4.706.764.300
4/2/2009 14,25 13,96 -1,55% 13,90 14,55 14,23 13,96 13,98 4.887 6.735.668.500
3/2/2009 13,90 14,18 +3,05% 13,81 14,37 14,10 14,12 14,18 3.584 3.989.723.400
2/2/2009 13,90 13,76 -3,10% 13,74 14,10 13,90 13,76 13,80 3.166 3.799.452.700
30/1/2009 14,12 14,20 +0,35% 14,05 14,35 14,20 14,20 14,21 3.107 3.585.104.900
29/1/2009 14,39 14,15 -3,81% 14,10 14,54 14,29 14,15 14,19 3.554 3.726.091.200
28/1/2009 14,80 14,71 +2,51% 14,61 14,92 14,75 14,71 14,72 4.200 8.037.951.900
27/1/2009 14,00 14,35 +1,70% 13,91 14,50 14,36 14,35 14,39 3.541 5.983.831.800
26/1/2009 13,50 14,11 +6,09% 13,45 14,17 13,93 14,10 14,11 5.727 8.608.760.400
23/1/2009 13,29 13,30 -1,85% 12,98 13,72 13,35 13,30 13,34 5.385 6.742.672.000
22/1/2009 14,00 13,55 -1,45% 13,17 14,00 13,53 13,53 13,55 6.298 6.073.015.100
21/1/2009 13,74 13,75 +2,23% 13,30 13,96 13,61 13,73 13,75 5.785 6.948.835.800
20/1/2009 14,40 13,45 -6,86% 13,43 14,69 13,95 13,45 13,49 6.133 6.525.494.900
19/1/2009 14,69 14,44 +0,28% 14,36 14,72 14,45 14,44 14,46 2.911 4.005.225.700
16/1/2009 15,27 14,40 -4,00% 14,40 15,47 14,76 14,40 14,44 4.855 6.536.787.700
15/1/2009 14,19 15,00 +6,31% 13,85 15,02 14,34 14,96 15,00 6.967 5.922.891.900
14/1/2009 15,19 14,11 -6,74% 14,05 15,22 14,41 14,10 14,11 6.079 7.780.202.500
13/1/2009 15,50 15,13 -3,94% 15,13 15,75 15,41 15,13 15,25 6.721 8.067.762.600
12/1/2009 15,65 15,75 -0,82% 15,56 16,10 15,90 15,75 15,78 5.338 6.924.404.000
9/1/2009 16,01 15,88 +3,12% 15,49 16,48 16,01 15,87 15,88 8.850 15.517.754.400
8/1/2009 15,53 15,40 -2,28% 15,07 15,69 15,32 15,40 15,45 4.941 9.910.275.200
7/1/2009 15,89 15,76 -2,23% 15,45 15,95 15,65 15,76 15,78 2.156 2.867.880.300
6/1/2009 15,48 16,12 +5,50% 15,18 16,23 15,73 16,12 16,15 4.524 6.421.564.300
5/1/2009 15,00 15,28 +1,87% 14,67 15,60 15,16 15,26 15,28 4.191 8.096.162.400
2/1/2009 14,68 15,00 +2,18% 14,60 15,25 14,98 15,00 15,05 3.168 4.299.137.800
30/12/2008 14,16 14,68 +4,86% 14,07 14,68 14,49 14,20 14,68 1.912 4.111.941.600
29/12/2008 14,20 14,00 0,00% 13,96 14,30 14,12 14,00 14,03 2.636 2.510.000.300
26/12/2008 14,25 14,00 0,00% 13,81 14,28 14,00 13,98 14,00 2.196 1.521.961.500
23/12/2008 15,01 14,00 -6,98% 14,00 15,22 14,54 14,00 14,05 3.677 3.046.842.900
22/12/2008 15,28 15,05 -0,99% 14,92 15,35 15,01 15,00 15,05 3.336 5.287.570.100
19/12/2008 15,07 15,20 -0,98% 15,05 15,55 15,34 15,15 15,20 2.793 3.879.792.800
18/12/2008 15,45 15,35 +0,66% 15,00 15,68 15,38 15,20 15,35 3.638 5.991.021.800
17/12/2008 15,60 15,25 -2,56% 15,02 15,94 15,33 15,23 15,25 7.234 9.289.885.500
16/12/2008 15,50 15,65 +5,03% 15,12 15,79 15,39 15,65 15,70 4.466 8.456.628.400
15/12/2008 15,80 14,90 -4,79% 14,90 16,10 15,39 14,90 14,99 3.541 5.334.982.800
12/12/2008 15,01 15,65 +0,32% 14,89 15,65 15,33 15,63 15,65 3.867 7.237.622.000
11/12/2008 16,40 15,60 -4,29% 15,60 16,90 16,49 15,59 15,60 5.315 5.864.014.300
10/12/2008 17,00 16,30 -3,83% 16,30 17,59 16,97 16,30 16,35 4.864 7.964.027.000
9/12/2008 17,15 16,95 -1,28% 16,32 17,26 16,89 16,95 16,97 4.613 9.502.708.700
8/12/2008 16,08 17,17 +9,02% 16,07 17,55 16,97 17,17 17,20 8.818 10.266.865.900
5/12/2008 14,30 15,75 +7,88% 14,16 15,78 15,08 15,75 15,76 6.614 8.821.787.600
4/12/2008 14,55 14,60 +2,10% 14,15 15,05 14,60 14,56 14,60 4.188 4.510.062.000
3/12/2008 14,25 14,30 +0,35% 13,82 14,52 14,12 14,30 14,35 4.375 5.570.225.300
2/12/2008 14,40 14,25 -0,35% 14,21 14,85 14,49 14,25 14,30 4.589 7.626.131.300
1/12/2008 13,83 14,30 0,00% 13,63 14,30 13,98 14,21 14,30 3.184 3.607.372.600
28/11/2008 14,09 14,30 +1,06% 13,90 14,55 14,32 14,21 14,30 3.552 3.173.520.000
27/11/2008 14,05 14,15 +0,43% 13,90 14,35 14,07 14,15 14,18 3.337 2.674.660.300
26/11/2008 12,60 14,09 +9,39% 12,56 14,35 13,84 14,01 14,09 5.726 10.391.657.800
25/11/2008 12,25 12,88 +3,04% 12,01 13,28 12,79 12,88 12,89 4.794 5.138.213.600
24/11/2008 12,15 12,50 +9,55% 11,91 12,50 12,31 12,45 12,50 4.609 5.252.933.500
21/11/2008 12,70 11,41 -14,34% 11,02 12,80 11,85 11,41 11,46 850 12.854.077.900
19/11/2008 13,41 13,32 -0,60% 13,31 13,92 13,53 13,32 13,35 4.256 6.325.623.200
18/11/2008 13,70 13,40 -4,96% 13,40 14,23 13,84 13,40 13,55 5.301 5.838.863.700
17/11/2008 13,53 14,10 +1,15% 13,36 14,44 13,99 14,10 14,20 4.226 4.703.452.200
14/11/2008 14,10 13,94 -1,13% 13,61 14,10 13,95 13,93 13,94 4.498 6.129.300.100
13/11/2008 13,61 14,10 +6,90% 13,20 14,25 13,84 14,07 14,10 6.872 7.390.900.800
12/11/2008 14,22 13,19 -7,37% 13,11 14,35 13,60 13,15 13,19 7.505 10.327.847.500
11/11/2008 14,10 14,24 -1,18% 13,67 14,40 14,15 14,21 14,24 6.700 6.250.595.100
10/11/2008 16,00 14,41 -5,82% 14,37 16,00 15,08 14,41 14,42 6.910 9.188.958.200
7/11/2008 15,44 15,30 +2,00% 15,02 15,79 15,42 15,30 15,40 3.512 5.206.147.600
6/11/2008 15,30 15,00 -6,54% 14,50 15,38 14,97 15,00 15,01 5.352 6.958.114.400
5/11/2008 16,70 16,05 -3,08% 15,43 16,75 16,26 16,05 16,08 5.365 9.123.500.200
4/11/2008 15,10 16,56 +15,64% 14,70 16,56 15,42 16,50 16,56 9.014 23.143.379.100
3/11/2008 15,10 14,32 -3,05% 14,25 15,19 14,67 14,32 14,35 6.483 8.363.307.900
31/10/2008 14,10 14,77 +0,75% 13,90 14,88 14,39 14,31 14,77 5.101 7.205.588.100
30/10/2008 14,36 14,66 +4,71% 14,36 15,18 14,67 14,65 14,66 6.619 8.950.251.200
29/10/2008 13,40 14,00 +5,66% 13,20 14,25 13,68 13,80 14,00 6.485 10.017.638.300
28/10/2008 12,50 13,25 +13,25% 11,84 13,42 12,59 13,20 13,25 5.501 6.794.636.400
27/10/2008 12,50 11,70 -8,24% 11,70 12,57 12,06 11,69 11,70 4.418 5.172.073.000
24/10/2008 12,30 12,75 -2,60% 11,50 12,90 12,08 12,60 12,75 4.226 4.910.480.500
23/10/2008 13,51 13,09 -5,69% 12,70 14,70 13,42 13,09 13,10 5.819 6.648.681.400
22/10/2008 15,10 13,88 -15,37% 13,88 15,40 14,87 13,88 13,90 4.540 6.317.455.000
21/10/2008 16,00 16,40 -1,20% 15,88 16,91 16,31 16,40 16,45 2.832 3.340.129.600
20/10/2008 15,69 16,60 +10,01% 15,52 16,60 16,03 16,60 16,64 3.224 4.039.018.200
17/10/2008 15,40 15,09 -1,69% 14,95 16,29 15,60 15,08 15,09 2.699 3.216.396.200
16/10/2008 16,20 15,35 -4,72% 14,51 16,49 15,39 15,35 15,38 5.807 7.211.395.000
15/10/2008 16,92 16,11 -10,45% 15,12 17,42 16,58 16,11 16,12 3.544 6.767.244.400
14/10/2008 18,20 17,99 +6,45% 17,22 19,00 18,06 17,95 17,99 6.389 12.258.313.500
13/10/2008 15,50 16,90 +20,71% 15,02 17,34 16,36 16,86 16,90 5.714 8.089.142.400
10/10/2008 12,75 14,00 -4,44% 12,70 15,28 13,85 13,99 14,00 3.752 6.521.989.300
9/10/2008 16,51 14,65 -7,86% 14,65 16,68 15,77 14,65 14,69 5.011 6.848.510.800
8/10/2008 15,10 15,90 -4,22% 15,00 17,01 16,16 15,90 16,00 5.929 11.043.736.800
7/10/2008 17,33 16,60 -5,84% 16,32 18,00 16,85 16,50 16,60 4.960 6.617.220.200
6/10/2008 17,10 17,63 -7,21% 15,72 17,63 16,56 17,63 17,68 4.318 7.920.546.300
3/10/2008 20,88 19,00 -6,40% 19,00 21,30 20,32 18,98 19,00 4.417 7.541.263.500
2/10/2008 22,25 20,30 -9,78% 20,06 22,25 20,82 20,30 20,34 6.403 12.226.145.200
1/10/2008 22,70 22,50 -1,10% 21,70 22,77 22,15 22,46 22,50 3.240 8.816.435.400
30/9/2008 20,75 22,75 +11,14% 20,75 22,75 21,93 22,50 22,75 2.611 6.948.837.800
29/9/2008 22,00 20,47 -10,02% 19,80 22,30 21,07 20,47 20,55 3.098 7.710.203.900
26/9/2008 21,99 22,75 -0,22% 21,86 22,89 22,61 22,75 22,79 2.468 5.791.040.800
25/9/2008 22,45 22,80 +2,70% 22,20 23,00 22,65 22,70 22,80 2.839 5.534.629.800
24/9/2008 22,50 22,20 -0,40% 21,70 22,82 22,04 22,06 22,20 2.388 5.257.509.500
23/9/2008 21,81 22,29 +1,32% 21,81 22,75 22,27 22,18 22,29 3.974 7.949.096.000
22/9/2008 23,05 22,00 -4,26% 22,00 23,45 22,79 22,00 22,30 2.753 5.002.069.400
19/9/2008 22,71 22,98 +9,43% 21,90 23,02 22,66 22,91 22,98 4.387 9.560.454.200
18/9/2008 20,40 21,00 +5,53% 19,71 21,70 20,67 21,00 21,45 5.609 9.501.903.500
17/9/2008 21,40 19,90 -8,84% 19,89 21,40 20,43 19,89 19,90 4.487 7.452.751.900
16/9/2008 19,92 21,83 +6,70% 19,23 21,83 20,57 21,76 21,83 4.578 7.918.173.300
15/9/2008 20,95 20,46 -8,86% 20,40 21,70 21,08 20,46 20,50 4.335 6.182.488.300
12/9/2008 22,79 22,45 -0,66% 22,22 23,15 22,66 22,45 22,60 2.915 4.133.138.400
11/9/2008 21,60 22,60 +1,62% 21,06 22,60 22,15 22,46 22,60 2.618 5.440.737.200
10/9/2008 21,72 22,24 +3,49% 21,57 22,35 21,95 22,15 22,24 2.826 5.712.452.400
9/9/2008 21,64 21,49 -2,10% 21,34 22,54 21,96 21,46 21,49 2.973 7.458.839.700
8/9/2008 23,72 21,95 -2,44% 21,90 23,72 22,60 21,95 21,99 4.430 7.983.556.300
5/9/2008 21,87 22,50 +0,45% 21,81 22,71 22,18 22,37 22,50 3.341 7.682.885.100
4/9/2008 23,00 22,40 -3,03% 22,09 23,37 22,53 22,30 22,40 2.935 7.048.696.200
3/9/2008 23,43 23,10 -1,03% 22,75 23,68 23,28 23,06 23,10 4.473 10.002.090.600
2/9/2008 23,50 23,34 +0,91% 22,98 23,73 23,36 23,25 23,34 2.985 6.236.458.700
1/9/2008 23,79 23,13 -2,77% 23,10 23,79 23,23 23,13 23,14 1.384 2.973.671.200
29/8/2008 24,29 23,79 -1,69% 23,45 24,32 23,78 23,73 23,79 2.474 3.981.873.700
28/8/2008 23,70 24,20 +3,42% 23,61 24,21 23,78 24,15 24,20 3.512 20.362.372.500
27/8/2008 22,41 23,40 +5,41% 22,19 23,40 22,85 23,35 23,40 2.411 6.213.576.800
26/8/2008 22,60 22,20 -2,55% 22,12 22,80 22,41 22,20 22,25 2.803 5.629.484.400
25/8/2008 23,39 22,78 -3,11% 22,65 23,39 22,85 22,71 22,78 2.372 3.602.676.700
22/8/2008 23,30 23,51 +0,90% 23,19 23,84 23,53 23,51 23,52 2.938 6.867.218.900
21/8/2008 22,76 23,30 +2,87% 22,38 23,30 22,84 23,21 23,30 3.171 5.740.622.500
20/8/2008 22,49 22,65 +2,03% 22,31 22,84 22,59 22,65 22,73 3.087 5.430.844.800
19/8/2008 21,80 22,20 -0,49% 21,52 22,28 21,96 22,10 22,20 3.541 6.217.038.500
18/8/2008 22,31 22,31 +0,09% 21,85 22,86 22,19 22,17 22,32 2.239 5.787.390.000
15/8/2008 22,20 22,29 +2,25% 22,00 22,59 22,26 22,28 22,29 4.733 8.466.484.300
14/8/2008 21,52 21,80 +2,83% 21,40 21,80 21,64 21,75 21,80 2.238 4.614.751.500
13/8/2008 21,80 21,20 -2,75% 21,16 21,98 21,52 21,20 21,25 5.146 13.937.979.200
12/8/2008 22,85 21,80 -3,41% 21,75 22,92 22,30 21,80 21,82 4.525 9.649.954.700
11/8/2008 23,51 22,57 -3,55% 22,53 23,71 22,96 22,57 22,60 3.313 6.782.605.000
8/8/2008 23,41 23,40 -1,68% 23,13 23,85 23,47 23,40 23,45 2.514 5.399.405.400
7/8/2008 24,00 23,80 -1,45% 23,41 24,17 23,93 23,80 23,95 2.167 5.680.077.200
6/8/2008 23,53 24,15 +5,00% 23,12 24,30 23,72 24,09 24,15 3.168 5.987.196.000
5/8/2008 23,41 23,00 +1,86% 22,68 23,74 23,04 23,00 23,06 3.524 6.980.690.300
4/8/2008 23,91 22,58 -5,17% 22,47 23,95 22,95 22,58 22,60 4.808 8.157.022.000
1/8/2008 24,85 23,81 -5,14% 23,80 24,85 24,11 23,81 23,85 5.343 11.186.828.200
31/7/2008 25,19 25,10 -0,71% 24,72 25,95 25,30 25,10 25,26 2.832 7.328.642.200
30/7/2008 24,55 25,28 +3,61% 24,53 25,30 25,04 25,25 25,28 3.101 8.670.474.900
29/7/2008 23,40 24,40 +5,77% 23,27 24,40 23,76 24,37 24,40 3.057 5.564.731.800
28/7/2008 24,53 23,07 -4,87% 23,07 24,53 23,69 23,07 23,17 4.983 8.335.629.600
25/7/2008 24,50 24,25 -1,94% 24,12 24,89 24,50 24,23 24,25 2.758 6.534.105.100
24/7/2008 24,88 24,73 -0,28% 24,50 25,00 24,73 24,70 24,75 2.847 10.320.313.000
23/7/2008 24,21 24,80 +3,33% 24,06 24,85 24,60 24,79 24,80 3.919 11.672.959.700
22/7/2008 24,70 24,00 -4,08% 23,92 24,79 24,28 24,00 24,01 4.054 10.763.000.100
21/7/2008 25,41 25,02 +0,28% 25,02 25,66 25,23 25,02 25,05 2.535 6.097.717.600
18/7/2008 24,89 24,95 +1,38% 24,60 25,74 25,22 24,90 24,95 2.811 8.659.243.400
17/7/2008 25,70 24,61 -2,96% 24,61 26,20 25,52 24,61 24,70 4.627 10.026.154.900
16/7/2008 24,21 25,36 +3,93% 24,21 25,87 25,14 25,36 25,49 5.430 11.925.062.300
15/7/2008 23,76 24,40 +1,04% 23,15 24,61 23,91 24,40 24,49 5.161 10.785.598.300
14/7/2008 24,45 24,15 +1,47% 23,85 24,85 24,24 24,12 24,15 4.734 9.299.128.600
11/7/2008 24,00 23,80 -1,65% 23,66 24,46 24,04 23,77 23,80 3.482 6.370.962.800
10/7/2008 23,48 24,20 -0,21% 23,30 24,77 24,23 24,19 24,20 4.233 9.324.991.000
8/7/2008 23,15 24,25 +5,11% 22,93 24,29 23,41 24,25 24,29 3.630 10.530.451.100
7/7/2008 24,30 23,07 -3,07% 23,07 24,40 23,81 23,07 23,15 3.236 5.977.054.100
4/7/2008 23,70 23,80 +0,76% 23,40 24,30 23,81 23,80 23,89 2.433 4.908.778.600
3/7/2008 24,01 23,62 -1,58% 23,62 24,76 24,24 23,62 23,80 3.327 8.937.489.500
2/7/2008 24,95 24,00 -2,64% 24,00 25,17 24,44 24,00 24,05 4.611 11.820.981.700
1/7/2008 25,89 24,65 -5,74% 24,50 25,89 24,90 24,64 24,65 9.540 23.137.665.900
30/6/2008 27,20 26,15 -2,21% 25,91 27,24 26,51 26,15 26,19 3.853 12.117.712.800
27/6/2008 27,58 26,74 -1,91% 26,39 27,97 27,19 26,71 26,74 3.739 14.365.746.100
26/6/2008 27,85 27,26 -3,84% 27,05 28,40 27,57 27,26 27,30 2.454 6.158.565.100
25/6/2008 27,13 28,35 +5,12% 26,85 29,31 28,45 28,35 28,44 3.576 17.481.483.500
24/6/2008 27,00 26,97 -0,26% 26,53 27,49 27,05 26,92 26,97 2.143 4.616.604.100
23/6/2008 27,72 27,04 -1,35% 26,80 28,10 27,21 27,04 27,05 1.638 5.023.307.000
20/6/2008 28,30 27,41 -3,82% 27,41 28,66 27,93 27,41 27,49 2.091 5.379.689.600
19/6/2008 28,64 28,50 0,00% 28,30 28,82 28,48 28,50 28,66 2.191 6.208.523.000
18/6/2008 29,46 28,50 -4,20% 28,50 29,50 28,88 28,50 28,60 3.008 10.760.344.400
17/6/2008 29,91 29,75 +1,19% 29,34 30,18 29,71 29,75 29,80 3.387 12.217.926.800
16/6/2008 29,00 29,40 +2,08% 28,62 29,67 29,01 29,25 29,40 1.966 5.887.617.000
13/6/2008 29,70 28,80 -2,74% 28,80 30,00 29,31 28,80 28,86 2.333 7.014.715.800
12/6/2008 29,70 29,61 -0,30% 29,61 30,46 29,95 29,61 29,63 1.555 9.002.008.000
11/6/2008 30,05 29,70 -1,98% 29,60 30,21 29,91 29,60 29,70 2.014 11.715.689.000
10/6/2008 29,76 30,30 -0,49% 29,70 30,30 30,00 30,20 30,30 2.259 7.453.134.800
9/6/2008 30,85 30,45 -1,55% 29,85 31,00 30,33 30,30 30,45 3.012 11.105.638.000
6/6/2008 31,75 30,93 -2,74% 30,42 31,76 30,96 30,93 31,00 2.634 7.633.193.300
5/6/2008 30,60 31,80 +5,26% 30,42 31,80 31,11 31,76 31,80 3.215 8.053.970.900
4/6/2008 30,00 30,21 -0,95% 29,85 30,98 30,42 30,21 30,27 2.706 8.677.772.700
3/6/2008 31,50 30,50 -3,69% 30,24 31,80 30,81 30,47 30,50 3.025 10.692.117.800
2/6/2008 31,85 31,67 -2,67% 30,90 32,36 31,84 31,67 31,70 4.472 14.980.305.200
30/5/2008 31,30 32,54 +4,93% 31,00 32,78 32,20 32,51 32,54 7.916 30.954.724.500
29/5/2008 30,50 31,01 +0,52% 29,90 31,85 30,82 31,01 31,02 5.559 14.258.298.400
28/5/2008 29,29 30,85 +6,01% 29,28 30,88 30,33 30,75 30,85 7.304 19.866.206.200
27/5/2008 28,34 29,10 +2,65% 28,25 29,10 28,59 29,01 29,10 2.613 8.056.345.000
26/5/2008 28,37 28,35 +0,07% 28,31 28,70 28,47 28,35 28,45 1.621 3.091.770.500
23/5/2008 28,99 28,33 -2,81% 28,01 29,50 28,66 28,32 28,33 2.620 6.929.369.500
21/5/2008 29,85 29,15 -3,16% 28,64 29,90 29,41 29,15 29,25 2.370 7.730.257.200
20/5/2008 29,40 30,10 -0,17% 29,20 30,19 29,70 30,02 30,10 2.612 6.809.637.200
19/5/2008 30,00 30,15 +0,84% 29,85 30,49 30,14 30,09 30,15 3.454 10.693.528.600
16/5/2008 29,90 29,90 +1,36% 29,65 30,20 29,98 29,89 29,90 4.737 9.893.641.400
15/5/2008 28,88 29,50 +1,97% 28,55 29,99 29,48 29,50 29,55 7.295 18.635.052.100
14/5/2008 29,00 28,93 +1,87% 28,75 29,19 28,97 28,90 28,93 5.152 22.461.486.100
13/5/2008 29,15 28,40 -2,04% 28,40 29,25 28,69 28,39 28,40 2.645 8.391.623.900
12/5/2008 28,65 28,99 +1,54% 28,09 28,99 28,56 28,90 28,99 3.008 6.842.431.700
9/5/2008 28,30 28,55 -0,70% 27,90 28,76 28,29 28,52 28,55 3.262 7.827.103.800
8/5/2008 28,30 28,75 +2,72% 28,25 28,79 28,56 28,74 28,75 2.454 7.890.337.400
7/5/2008 28,90 27,99 -3,15% 27,46 29,39 28,29 27,99 28,00 4.751 15.735.708.700
6/5/2008 29,80 28,90 -3,67% 28,71 29,80 29,10 28,89 28,90 4.262 13.057.546.200
5/5/2008 30,46 30,00 -1,41% 29,10 30,47 29,97 29,98 30,00 4.780 18.063.587.500
2/5/2008 30,50 30,43 +5,29% 29,53 31,00 30,11 30,41 30,43 471 34.808.759.400
30/4/2008 26,52 28,90 +9,64% 26,46 29,06 28,06 28,90 28,93 5.918 23.551.152.900
29/4/2008 26,50 26,36 -1,46% 26,00 26,80 26,40 26,36 26,39 3.313 7.898.081.000
28/4/2008 26,82 26,75 +0,56% 26,72 27,40 27,14 26,75 26,76 4.161 12.134.035.000
25/4/2008 25,50 26,60 +5,06% 25,50 26,70 26,14 26,56 26,60 5.370 15.253.327.200
24/4/2008 24,57 25,32 +3,14% 24,21 25,44 24,91 25,30 25,32 2.446 5.934.744.200
23/4/2008 24,90 24,55 -2,19% 24,50 25,20 24,84 24,55 24,60 3.034 9.961.137.200
22/4/2008 25,61 25,10 -1,18% 24,73 25,90 25,01 25,10 25,12 2.346 7.857.334.400
18/4/2008 25,66 25,40 +0,20% 25,16 26,35 25,91 25,40 25,45 7.883 18.529.381.800
17/4/2008 24,00 25,35 +4,11% 23,79 25,35 25,00 25,35 25,38 5.520 13.031.726.100
16/4/2008 23,13 24,35 +6,94% 23,12 24,35 23,76 24,31 24,35 4.838 14.814.081.900
15/4/2008 22,81 22,77 +0,66% 22,50 23,12 22,69 22,65 22,77 3.188 10.247.002.600
14/4/2008 23,41 22,62 -3,33% 22,55 23,41 22,88 22,62 22,65 3.768 11.266.798.900
11/4/2008 23,60 23,40 -0,68% 23,40 23,83 23,56 23,39 23,40 2.432 5.864.512.400
10/4/2008 24,43 23,56 -3,24% 23,42 24,43 23,75 23,56 23,59 4.416 15.848.423.800
9/4/2008 24,92 24,35 -2,99% 24,35 24,99 24,59 24,35 24,38 2.752 7.287.741.800
8/4/2008 24,89 25,10 +0,60% 24,62 25,16 25,00 25,09 25,10 1.877 5.964.065.000
7/4/2008 25,00 24,95 +1,18% 24,87 25,39 25,15 24,94 24,95 2.662 6.713.812.500
4/4/2008 25,16 24,66 -0,96% 24,54 25,24 24,88 24,66 24,68 2.994 8.206.912.500
3/4/2008 24,93 24,90 -1,39% 24,61 25,42 25,00 24,85 24,90 3.712 9.208.300.800
2/4/2008 25,10 25,25 +2,39% 24,51 25,47 25,12 25,20 25,25 5.050 13.086.121.600
1/4/2008 23,95 24,66 +6,71% 23,69 24,98 24,42 24,66 24,70 6.752 20.558.477.400
31/3/2008 23,43 23,11 -1,32% 22,81 23,55 23,06 23,10 23,11 6.610 13.858.105.800
28/3/2008 24,90 23,42 -4,80% 23,42 24,93 23,84 23,42 23,45 8.115 20.537.595.600
27/3/2008 25,56 24,60 -3,53% 24,60 25,77 25,19 24,60 24,65 3.095 8.477.702.200
26/3/2008 26,00 25,50 -1,92% 24,51 26,00 25,09 25,45 25,50 5.738 17.258.682.400
25/3/2008 26,09 26,00 +1,96% 25,77 26,39 26,11 25,97 26,00 2.413 6.034.790.200
24/3/2008 25,27 25,50 +2,41% 25,19 26,18 25,85 25,48 25,50 2.399 4.788.488.700
20/3/2008 25,00 24,90 -1,39% 24,50 25,28 24,93 24,90 25,00 1.970 6.619.391.000
19/3/2008 25,89 25,25 -1,94% 25,05 26,15 25,43 25,23 25,25 2.624 10.212.206.400
18/3/2008 25,82 25,75 +2,18% 25,41 26,00 25,81 25,75 25,79 2.920 8.065.061.500
17/3/2008 25,80 25,20 -4,91% 25,20 26,33 25,70 25,20 25,24 2.981 6.799.106.800
14/3/2008 26,38 26,50 +2,71% 25,70 27,19 26,46 26,46 26,50 4.424 14.667.616.200
13/3/2008 25,43 25,80 +0,12% 24,96 26,06 25,42 25,79 25,80 4.254 12.581.303.900
12/3/2008 26,90 25,77 -3,08% 25,69 26,91 26,26 25,77 25,79 3.531 10.487.567.200
11/3/2008 27,15 26,59 +0,34% 26,05 27,34 26,58 26,57 26,59 4.729 16.086.549.200
10/3/2008 26,69 26,50 -1,12% 26,33 27,13 26,74 26,50 26,58 2.435 7.523.496.600
7/3/2008 26,99 26,80 -1,47% 26,21 27,16 26,61 26,72 26,80 4.650 23.770.980.200
6/3/2008 27,80 27,20 -1,95% 27,05 27,89 27,41 27,20 27,24 2.899 8.972.037.400
5/3/2008 27,60 27,74 +1,99% 27,30 28,05 27,73 27,74 27,75 3.612 12.401.946.900
4/3/2008 27,95 27,20 -2,16% 27,16 28,05 27,56 27,20 27,24 5.340 16.650.087.100
3/3/2008 28,03 27,80 -1,66% 27,73 28,42 28,05 27,80 27,85 4.541 16.142.873.800
29/2/2008 28,01 28,27 +0,60% 27,50 28,27 27,82 28,25 28,27 3.915 16.268.626.400
28/2/2008 28,30 28,10 -0,53% 28,03 28,40 28,25 28,10 28,11 3.615 9.884.241.200
27/2/2008 28,45 28,25 -0,91% 28,13 28,98 28,43 28,25 28,28 5.774 25.112.461.300
26/2/2008 28,01 28,51 -4,97% 28,01 29,09 28,45 28,51 28,52 9.347 42.530.848.800
25/2/2008 31,13 30,00 -3,69% 30,00 31,13 30,37 30,00 30,03 3.613 13.349.912.500
22/2/2008 31,52 31,15 -1,74% 30,62 31,67 31,09 31,14 31,15 2.729 9.085.481.700
21/2/2008 31,18 31,70 +2,62% 30,82 31,80 31,57 31,60 31,70 4.388 11.927.996.500
20/2/2008 29,60 30,89 +2,80% 29,21 30,97 30,13 30,82 30,89 3.530 10.363.013.400
19/2/2008 29,71 30,05 +1,52% 29,71 30,29 30,09 30,00 30,05 2.401 13.241.879.000
18/2/2008 29,00 29,60 +3,68% 28,80 29,78 29,28 29,55 29,60 1.384 4.661.995.700
15/2/2008 28,30 28,55 +1,06% 28,10 29,10 28,48 28,51 28,55 1.433 4.020.125.800
14/2/2008 29,20 28,25 -1,77% 28,15 29,60 29,19 28,25 28,29 2.162 8.720.898.900
13/2/2008 28,91 28,76 +0,03% 28,76 29,46 29,23 28,76 29,02 2.761 10.626.817.300
12/2/2008 28,40 28,75 +1,77% 28,40 29,91 29,26 28,75 28,90 3.470 7.569.780.500
11/2/2008 28,17 28,25 +0,89% 28,00 28,50 28,33 28,25 28,32 1.880 6.159.714.100
8/2/2008 28,30 28,00 0,00% 27,92 28,34 28,08 28,00 28,10 1.483 8.837.125.200
7/2/2008 28,05 28,00 -1,23% 27,80 28,29 28,00 28,00 28,09 1.597 9.049.213.700
6/2/2008 28,00 28,35 -2,24% 28,00 28,63 28,39 28,35 28,40 1.537 11.040.121.900
1/2/2008 29,61 29,00 -0,85% 28,53 30,00 29,01 29,00 29,10 3.059 11.586.657.300
31/1/2008 29,65 29,25 -3,78% 28,75 29,70 29,12 29,25 29,30 2.255 11.172.859.400
30/1/2008 29,32 30,40 +2,36% 28,45 30,40 28,98 29,52 30,40 2.943 11.750.545.100
29/1/2008 29,20 29,70 +2,06% 29,10 30,00 29,48 29,70 29,80 2.606 9.229.096.600
28/1/2008 28,36 29,10 -1,19% 28,26 29,26 28,80 29,00 29,10 2.027 10.099.558.000
24/1/2008 28,50 29,45 +7,48% 27,92 29,95 29,06 29,45 29,48 2.324 9.907.884.700
23/1/2008 28,00 27,40 -4,53% 26,40 28,00 27,24 27,40 27,45 2.633 12.297.907.000
22/1/2008 26,80 28,70 +5,94% 26,75 29,15 27,99 28,57 28,70 3.116 8.990.953.500
21/1/2008 27,00 27,09 -5,11% 26,55 27,40 27,02 27,02 27,09 1.897 8.263.409.900
18/1/2008 29,10 28,55 -1,52% 28,10 29,16 28,63 28,55 28,64 1.882 8.168.470.800
17/1/2008 29,15 28,99 -1,06% 28,60 29,42 28,95 28,75 28,99 1.952 9.428.106.000
16/1/2008 29,00 29,30 -0,03% 28,50 29,59 29,05 29,06 29,30 3.345 14.878.014.200
15/1/2008 29,60 29,31 -2,30% 29,20 29,93 29,59 29,31 29,41 1.953 8.424.559.000
14/1/2008 30,28 30,00 -0,40% 29,66 30,42 29,98 30,00 30,02 2.390 6.512.672.400
11/1/2008 30,80 30,12 -5,10% 30,07 30,96 30,67 30,12 30,30 1.882 5.867.137.400
10/1/2008 30,61 31,74 +2,88% 30,02 31,74 31,05 31,50 31,74 4.083 8.412.467.100
9/1/2008 29,90 30,85 +1,78% 29,60 30,87 30,06 30,70 30,85 2.895 10.153.573.800
8/1/2008 30,00 30,31 +2,05% 29,60 30,63 30,18 30,20 30,31 2.177 9.494.161.400
7/1/2008 29,00 29,70 +2,38% 28,67 30,23 29,57 29,70 29,84 3.172 8.107.264.600
4/1/2008 29,35 29,01 -1,16% 28,51 29,74 28,90 29,01 29,14 2.603 12.313.436.200
3/1/2008 29,51 29,35 -1,51% 28,85 29,84 29,28 29,35 29,37 2.709 15.294.523.200
2/1/2008 30,10 29,80 -1,97% 29,25 30,82 30,10 29,80 29,84 2.401 14.277.778.400
28/12/2007 31,09 30,40 -2,81% 30,01 31,19 30,73 30,40 30,48 1.828 8.353.297.700
27/12/2007 31,20 31,28 -0,06% 30,89 31,30 31,10 31,20 31,28 1.463 6.155.113.600
26/12/2007 31,10 31,30 +0,64% 30,85 31,64 31,33 31,30 31,33 2.203 7.497.391.400
21/12/2007 31,15 31,10 0,00% 30,95 31,27 31,13 31,10 31,15 2.520 6.025.357.200
20/12/2007 31,10 31,10 +0,32% 30,80 31,25 31,08 31,00 31,10 3.123 12.393.817.400
19/12/2007 30,38 31,00 +1,44% 30,35 31,22 30,88 31,00 31,02 4.273 10.296.958.100
18/12/2007 30,30 30,56 +1,16% 29,31 30,65 30,17 30,56 30,58 4.796 13.167.043.500
17/12/2007 30,16 30,21 -4,10% 30,00 31,00 30,43 30,21 30,22 753 22.478.525.300
14/12/2007 29,50 31,50 +6,42% 29,40 32,40 31,57 31,40 31,50 9.936 48.855.323.200
13/12/2007 29,80 29,60 -2,95% 29,05 29,80 29,37 29,60 29,62 2.156 8.183.426.800
12/12/2007 30,82 30,50 -1,45% 30,15 31,34 30,69 30,50 30,65 3.182 13.414.180.600
11/12/2007 31,30 30,95 -0,48% 30,60 31,70 31,30 30,95 30,99 1.977 10.228.816.800
10/12/2007 30,85 31,10 -0,64% 30,24 31,49 31,20 31,10 31,11 1.446 6.868.445.200
7/12/2007 31,50 31,30 -0,48% 30,51 31,50 31,10 31,21 31,30 2.494 13.383.789.400
6/12/2007 30,23 31,45 +4,83% 29,80 31,49 30,84 31,45 31,47 3.318 12.664.946.700
5/12/2007 30,20 30,00 0,00% 29,20 30,45 29,82 30,00 30,02 2.569 9.061.882.800
4/12/2007 29,73 30,00 -2,91% 29,35 30,45 29,91 29,97 30,00 3.321 8.684.184.300
3/12/2007 31,01 30,90 -2,83% 30,51 31,20 30,88 30,64 30,90 2.457 15.068.672.700
30/11/2007 29,05 31,80 +10,42% 29,05 31,80 30,77 31,31 31,80 4.206 20.650.946.200
29/11/2007 28,27 28,80 +1,12% 27,82 28,94 28,61 28,65 28,80 2.567 13.552.426.500
28/11/2007 27,00 28,48 +6,67% 26,85 28,68 28,16 28,35 28,48 3.108 10.107.837.800
27/11/2007 25,50 26,70 +5,12% 25,20 27,08 26,42 26,68 26,70 1.971 6.293.276.800
26/11/2007 25,89 25,40 -1,97% 25,31 27,14 26,31 25,40 25,49 2.624 6.706.859.700
23/11/2007 26,48 25,91 +0,04% 25,64 26,48 25,94 25,91 25,94 1.870 6.049.380.100
22/11/2007 25,30 25,90 +3,93% 24,90 25,90 25,51 25,80 25,90 1.994 7.094.196.200
21/11/2007 26,50 24,92 -7,26% 24,57 26,50 25,09 24,92 24,98 5.475 18.771.080.700
19/11/2007 28,32 26,87 -4,92% 26,87 28,48 27,28 26,87 27,08 2.381 6.707.597.000
16/11/2007 28,89 28,26 -2,21% 28,00 28,89 28,59 28,26 28,30 1.785 10.186.342.900
14/11/2007 28,92 28,90 +1,40% 28,60 29,25 28,94 28,81 28,90 1.697 5.668.861.500
13/11/2007 28,55 28,50 +1,42% 28,30 28,88 28,51 28,50 28,61 1.825 10.124.890.600
12/11/2007 29,14 28,10 -4,39% 28,01 29,42 28,58 28,10 28,15 2.095 8.901.663.000
9/11/2007 29,50 29,39 +1,87% 28,00 29,98 28,79 29,39 29,60 1.994 6.019.042.800
8/11/2007 30,30 28,85 -5,10% 28,50 30,69 29,70 28,85 28,88 1.926 7.093.054.900
7/11/2007 30,20 30,40 -1,20% 29,95 30,73 30,36 30,33 30,40 1.554 6.322.646.900
6/11/2007 30,20 30,77 +4,48% 29,85 30,78 30,14 30,70 30,77 1.978 7.035.793.700
5/11/2007 30,49 29,45 -4,38% 29,45 30,60 30,15 29,44 29,45 1.277 4.477.083.100
1/11/2007 30,82 30,80 -1,60% 30,50 31,04 30,72 30,56 30,83 1.108 3.642.378.200
31/10/2007 31,25 31,30 +0,64% 31,25 32,00 31,62 31,30 31,39 1.851 6.291.908.000
30/10/2007 30,40 31,10 +1,63% 30,11 31,54 31,06 31,04 31,10 2.321 7.549.814.400
29/10/2007 30,60 30,60 +0,33% 30,31 31,10 30,76 30,56 30,60 1.890 5.265.147.900
26/10/2007 29,81 30,50 +3,39% 29,80 30,50 30,31 30,45 30,50 1.558 4.007.580.400
25/10/2007 30,05 29,50 -0,67% 29,33 30,18 29,74 29,50 29,59 1.551 5.170.739.200
24/10/2007 30,20 29,70 -1,82% 29,70 30,28 30,01 29,70 29,95 1.962 10.061.552.800
23/10/2007 29,49 30,25 +3,77% 28,90 30,35 29,81 30,15 30,25 2.014 5.666.640.100
22/10/2007 28,01 29,15 +2,64% 28,00 29,38 28,83 29,01 29,15 1.778 3.800.513.000
19/10/2007 29,37 28,40 -2,91% 28,19 29,40 28,58 28,39 28,40 1.717 6.037.505.500
18/10/2007 28,60 29,25 +1,25% 28,05 29,25 28,57 29,25 29,30 1.549 5.765.319.300
17/10/2007 29,03 28,89 +0,66% 28,27 29,39 28,77 28,80 28,89 2.307 8.892.336.000
16/10/2007 28,80 28,70 -2,31% 28,60 29,10 28,85 28,70 28,75 1.314 6.057.292.700
15/10/2007 29,98 29,38 0,00% 28,56 30,08 29,37 29,15 29,38 2.163 8.179.466.500
11/10/2007 30,39 29,38 -2,00% 29,10 30,60 30,05 29,31 29,38 1.689 6.166.721.800
10/10/2007 30,44 29,98 -0,73% 29,71 30,47 30,00 29,95 29,98 1.362 3.301.141.700
9/10/2007 30,60 30,20 -0,33% 29,75 30,90 30,40 30,20 30,40 2.528 8.746.351.300
8/10/2007 31,09 30,30 -1,78% 29,94 31,15 30,40 30,30 30,57 2.425 7.760.168.700
5/10/2007 30,35 30,85 +3,52% 30,30 31,40 31,02 30,85 30,90 2.215 8.871.523.200
4/10/2007 30,20 29,80 -1,32% 29,70 30,50 30,00 29,80 29,84 3.181 8.638.078.700
3/10/2007 32,00 30,20 -5,48% 29,70 32,00 30,28 30,20 30,23 4.883 18.587.963.000
2/10/2007 31,35 31,95 +1,72% 31,00 32,06 31,73 31,93 31,95 2.933 9.829.842.800
1/10/2007 31,20 31,41 +1,68% 30,73 31,93 31,43 31,41 31,45 2.346 7.652.865.200
28/9/2007 29,90 30,89 +0,29% 29,70 31,00 30,53 30,84 30,89 2.830 7.554.862.700
27/9/2007 29,72 30,80 +4,05% 29,60 30,80 30,13 30,70 30,80 2.811 8.248.473.700
26/9/2007 28,90 29,60 +3,14% 28,80 29,60 29,22 29,60 29,62 2.131 5.912.729.800
25/9/2007 28,07 28,70 +1,27% 27,85 28,78 28,52 28,70 28,72 1.741 5.559.959.600
24/9/2007 28,21 28,34 +1,14% 27,90 28,40 28,17 28,33 28,34 804 2.642.435.200
21/9/2007 28,20 28,02 +1,16% 27,87 28,31 28,13 28,02 28,05 1.045 3.982.641.900
20/9/2007 28,40 27,70 -1,77% 27,53 28,40 27,85 27,62 27,70 1.209 3.862.254.000
19/9/2007 28,40 28,20 +0,36% 28,20 28,92 28,64 28,20 28,30 2.090 7.024.558.100
18/9/2007 27,51 28,10 +3,69% 26,71 28,15 27,43 28,07 28,10 2.447 9.482.263.400
17/9/2007 27,75 27,10 -3,08% 27,10 28,23 27,58 27,10 27,20 1.947 4.912.817.600
14/9/2007 27,50 27,96 +1,23% 27,32 28,17 27,76 27,85 27,96 1.943 6.013.374.300
13/9/2007 26,66 27,62 +4,23% 26,45 27,62 27,20 27,45 27,62 1.668 5.363.866.800
12/9/2007 26,47 26,50 0,00% 26,20 27,21 26,82 26,41 26,50 1.312 8.705.917.100
11/9/2007 26,50 26,50 +1,18% 25,90 26,97 26,54 26,32 26,50 1.959 6.140.087.100
10/9/2007 26,55 26,19 -3,04% 25,75 26,79 26,02 26,15 26,19 2.003 4.995.291.000
6/9/2007 27,59 27,01 -1,21% 27,01 27,98 27,41 27,01 27,16 1.077 4.490.720.300
5/9/2007 27,50 27,34 -1,90% 27,11 27,88 27,40 27,31 27,34 1.499 4.498.339.600
4/9/2007 28,59 27,87 -2,38% 27,74 28,68 28,16 27,86 27,87 1.682 6.701.576.300
3/9/2007 28,32 28,55 +1,24% 28,06 28,68 28,40 28,54 28,55 888 1.904.670.800
31/8/2007 28,50 28,20 +0,71% 28,20 28,90 28,63 28,10 28,20 1.339 6.267.286.600
30/8/2007 27,49 28,00 +2,19% 27,30 28,10 27,78 28,00 28,01 1.176 4.200.715.700
29/8/2007 27,83 27,40 -0,54% 27,21 27,90 27,56 27,40 27,50 1.123 4.640.543.600
28/8/2007 28,00 27,55 -2,55% 27,21 28,10 27,63 27,55 27,60 1.260 3.076.031.900
27/8/2007 28,10 28,27 +0,25% 27,90 28,88 28,43 28,27 28,55 1.158 3.419.299.100
24/8/2007 27,29 28,20 +3,68% 27,01 28,92 27,99 28,17 28,20 1.451 4.551.192.100
23/8/2007 27,40 27,20 0,00% 26,89 27,72 27,25 27,20 27,24 1.282 5.340.682.800
22/8/2007 26,48 27,20 +4,58% 26,46 27,24 26,83 27,10 27,20 1.553 4.697.062.100
21/8/2007 26,49 26,01 -0,34% 25,75 26,88 26,24 26,01 26,04 1.579 4.358.783.000
20/8/2007 25,95 26,10 +3,57% 25,50 26,49 25,99 26,10 26,15 1.834 5.779.215.100
17/8/2007 27,00 25,20 -1,18% 24,71 27,10 26,02 25,20 25,29 2.521 10.941.957.300
16/8/2007 25,09 25,50 -4,53% 23,76 25,70 24,91 25,36 25,74 4.383 14.224.605.500
15/8/2007 27,50 26,71 -4,61% 25,74 28,33 27,25 26,71 26,74 4.275 13.850.428.200
14/8/2007 29,10 28,00 -3,45% 27,50 29,34 28,11 28,00 28,19 2.728 10.476.871.100
13/8/2007 29,90 29,00 -1,36% 28,56 30,20 29,24 29,00 29,05 1.809 4.268.902.100
10/8/2007 28,70 29,40 -0,17% 28,27 29,40 28,92 29,30 29,40 1.428 9.326.435.600
9/8/2007 29,51 29,45 -1,17% 28,82 29,90 29,46 29,42 29,45 1.306 5.185.164.400
8/8/2007 29,50 29,80 +2,72% 29,20 30,37 29,98 29,80 29,99 1.666 4.292.411.000
7/8/2007 29,40 29,01 -0,48% 28,51 29,75 28,99 29,01 29,05 1.392 4.156.726.300
6/8/2007 29,01 29,15 -0,03% 28,20 29,88 28,88 29,15 29,46 2.055 7.417.780.500
3/8/2007 29,98 29,16 -2,74% 28,85 30,00 29,27 29,10 29,16 1.499 3.928.418.400
2/8/2007 30,01 29,98 +0,60% 29,65 30,27 29,93 29,90 29,98 1.478 3.470.299.500
1/8/2007 29,15 29,80 +0,68% 28,90 30,00 29,18 29,80 29,99 1.608 7.269.850.400
31/7/2007 30,15 29,60 +1,40% 29,50 30,60 30,15 0,00 0,00 1.838 6.320.545.600
30/7/2007 28,64 29,19 +4,06% 28,35 29,30 28,73 0,00 0,00 1.119 3.380.564.900
27/7/2007 28,00 28,05 -1,58% 27,81 29,40 28,60 0,00 0,00 1.981 8.414.887.400
26/7/2007 28,40 28,50 -1,38% 27,04 28,66 27,93 0,00 0,00 2.305 6.202.524.500
25/7/2007 29,68 28,90 +0,14% 28,03 29,72 28,67 0,00 0,00 2.270 5.883.200.600
24/7/2007 30,00 28,86 -5,03% 28,51 30,35 29,70 0,00 0,00 2.128 6.874.593.900
23/7/2007 30,10 30,39 +1,67% 29,50 30,54 30,18 0,00 0,00 1.730 5.736.413.700
20/7/2007 30,30 29,89 -1,35% 29,02 30,30 29,65 29,88 29,89 2.314 6.577.896.500
19/7/2007 31,42 30,30 -2,85% 30,22 31,70 30,60 30,30 30,35 2.738 12.258.253.500
18/7/2007 30,30 31,19 +0,94% 30,30 31,55 31,06 31,10 31,19 1.036 4.288.960.300
17/7/2007 30,02 30,90 +2,32% 30,02 31,00 30,42 30,73 30,90 1.256 6.739.504.200
16/7/2007 29,70 30,20 +1,38% 29,69 30,49 30,24 30,20 30,27 1.407 4.777.560.500
13/7/2007 30,21 29,79 -1,03% 29,54 30,32 29,94 29,79 30,00 1.229 6.579.488.000
12/7/2007 29,70 30,10 +2,59% 29,36 30,30 29,98 30,10 30,15 2.058 7.532.193.100
11/7/2007 29,21 29,34 +0,14% 29,04 29,79 29,40 29,34 29,39 991 4.092.606.600
10/7/2007 30,00 29,30 -1,71% 29,20 30,00 29,41 29,30 29,35 2.265 9.816.543.300
6/7/2007 29,47 29,81 +1,39% 29,25 30,10 29,89 29,81 29,90 1.590 10.116.584.500
5/7/2007 28,68 29,40 +2,47% 28,10 29,47 29,03 29,16 29,40 1.405 3.849.788.600
4/7/2007 28,91 28,69 -0,10% 28,63 28,95 28,88 28,61 28,69 830 3.057.921.200
3/7/2007 28,23 28,72 +1,84% 28,19 29,00 28,61 28,65 28,72 1.332 3.817.108.000
2/7/2007 28,00 28,20 +1,11% 27,86 28,30 28,10 28,13 28,20 717 2.870.186.500
29/6/2007 28,04 27,89 -0,04% 27,59 28,18 27,87 27,75 27,89 1.294 5.245.006.200
28/6/2007 27,91 27,90 +0,72% 27,80 28,39 28,14 27,89 27,90 952 3.076.354.100
27/6/2007 27,89 27,70 -0,86% 27,21 27,94 27,59 27,70 27,71 1.516 5.275.405.500
26/6/2007 27,95 27,94 +0,14% 27,90 28,29 28,05 27,94 28,00 834 2.235.889.100
25/6/2007 28,40 27,90 -1,41% 27,85 28,40 28,09 27,90 28,00 1.186 3.950.970.000
22/6/2007 28,16 28,30 -0,35% 28,00 28,55 28,20 28,30 28,35 1.735 7.219.550.100
21/6/2007 28,01 28,40 +1,61% 27,50 28,50 28,06 28,35 28,40 1.563 5.371.823.900
20/6/2007 28,50 27,95 -0,89% 27,90 28,50 28,25 27,95 27,97 1.633 5.252.792.600
19/6/2007 28,48 28,20 -0,70% 28,01 28,48 28,21 28,20 28,26 1.733 6.793.398.200
18/6/2007 28,90 28,40 -0,87% 28,21 29,00 28,45 28,40 28,45 1.356 7.239.644.200
15/6/2007 28,20 28,65 +2,39% 28,20 28,82 28,55 28,60 28,65 2.358 6.999.507.200
14/6/2007 27,33 27,98 +2,68% 27,33 28,00 27,90 27,95 27,98 1.928 6.166.949.200
13/6/2007 27,20 27,25 +1,30% 26,91 27,60 27,22 27,20 27,30 2.695 12.533.175.900
12/6/2007 27,69 26,90 -3,34% 26,88 27,69 27,30 26,90 26,98 1.800 4.901.369.400
11/6/2007 27,95 27,83 -0,07% 27,54 28,15 27,83 27,66 27,83 1.422 6.031.952.200
8/6/2007 26,84 27,85 +1,64% 26,70 27,90 27,59 27,85 27,87 1.847 9.706.070.300
6/6/2007 27,60 27,40 -1,44% 26,90 27,68 27,35 27,40 27,45 2.055 7.588.481.800
5/6/2007 27,48 27,80 +2,21% 27,29 27,80 27,58 27,77 27,80 2.925 8.546.083.800
4/6/2007 26,98 27,20 -66,42% 26,70 27,30 27,14 27,18 27,20 2.252 5.445.967.600
1/6/2007 79,70 80,99 +2,26% 79,62 81,28 80,87 80,98 80,99 1.449 6.879.612.600
31/5/2007 79,89 79,20 +0,25% 78,97 80,00 79,48 79,10 79,20 1.169 5.664.360.500
30/5/2007 78,51 79,00 -0,37% 76,92 79,65 78,19 79,00 79,19 2.281 9.133.514.800
29/5/2007 80,90 79,29 -1,75% 78,32 81,39 79,36 79,25 79,29 1.842 7.044.029.700
28/5/2007 80,30 80,70 +1,51% 79,30 81,00 80,11 80,60 80,85 804 2.711.261.900
25/5/2007 77,91 79,50 +2,58% 77,33 79,84 78,44 79,50 79,70 969 4.434.259.300
24/5/2007 79,90 77,50 -3,00% 77,00 79,91 77,81 77,50 77,79 1.729 7.632.844.700
23/5/2007 81,98 79,90 -1,53% 78,70 82,59 80,20 79,60 79,90 1.712 11.807.194.300
22/5/2007 83,64 81,14 -2,42% 80,90 83,90 82,02 81,00 81,14 993 8.561.593.700
21/5/2007 81,99 83,15 +1,53% 81,50 85,70 83,11 83,15 83,50 1.024 8.577.219.600
18/5/2007 80,10 81,90 +1,80% 79,50 81,90 80,55 80,60 81,90 905 5.043.443.300
17/5/2007 80,94 80,45 -0,61% 79,81 81,48 80,93 80,45 80,50 663 4.130.288.700
16/5/2007 80,00 80,94 +1,05% 78,69 81,50 80,28 80,71 80,99 1.020 7.152.527.000
15/5/2007 78,62 80,10 +2,69% 78,50 80,60 79,77 80,01 80,10 1.282 7.008.789.600
14/5/2007 78,00 78,00 +0,26% 76,48 78,43 77,52 78,05 78,20 650 2.542.812.500
11/5/2007 77,01 77,80 +1,18% 77,01 78,49 77,65 77,80 77,99 526 2.244.985.500
10/5/2007 78,40 76,89 -2,31% 76,81 78,40 77,68 76,89 77,00 1.143 6.455.817.000
9/5/2007 76,85 78,71 +2,49% 75,50 79,28 78,42 78,71 78,80 1.308 8.946.607.400
8/5/2007 73,20 76,80 +4,42% 72,21 76,83 74,96 76,80 76,83 1.376 9.378.214.800
7/5/2007 73,49 73,55 +0,08% 72,62 73,55 72,99 73,16 73,55 646 3.971.852.600
4/5/2007 72,67 73,49 +1,65% 71,80 73,78 73,06 73,00 73,49 869 3.309.625.700
3/5/2007 71,00 72,30 +2,66% 71,00 72,40 71,85 72,17 72,30 783 3.672.067.500
2/5/2007 70,20 70,43 +1,19% 69,76 71,20 70,33 70,30 70,43 736 3.817.563.700
30/4/2007 71,30 69,60 -2,52% 69,60 71,30 70,24 69,60 70,00 539 1.839.793.100
27/4/2007 71,45 71,40 -0,90% 70,07 71,45 70,63 70,83 71,40 756 4.775.132.500
26/4/2007 73,80 72,05 -1,71% 71,61 73,80 72,16 72,05 72,20 649 2.224.207.700
25/4/2007 72,10 73,30 +2,52% 71,70 73,99 72,55 73,00 73,30 932 4.244.149.000
24/4/2007 72,90 71,50 -2,04% 71,07 72,90 71,48 71,50 71,60 771 3.530.494.100
23/4/2007 73,00 72,99 +0,68% 72,00 73,18 72,55 72,31 72,99 579 2.117.125.100
20/4/2007 72,00 72,50 +1,75% 71,74 72,89 72,49 72,40 72,50 863 2.794.131.000
19/4/2007 69,70 71,25 +1,21% 69,30 71,70 71,15 71,25 71,30 830 3.497.161.000
18/4/2007 69,52 70,40 +0,57% 69,00 71,90 70,82 70,01 70,40 1.246 4.482.496.000
17/4/2007 69,99 70,00 +0,14% 69,50 70,85 70,21 70,00 70,10 710 2.342.082.900
16/4/2007 68,01 69,90 +2,87% 68,01 70,09 69,46 69,55 69,90 881 3.316.191.200
13/4/2007 68,00 67,95 +0,41% 67,20 68,11 67,76 67,80 67,96 537 2.005.176.800
12/4/2007 67,90 67,67 -0,29% 67,21 68,28 67,83 67,67 67,79 637 3.016.553.600
11/4/2007 69,45 67,87 -1,71% 67,20 69,81 68,15 67,70 67,87 771 2.459.846.800
10/4/2007 70,00 69,05 -1,53% 69,02 70,10 69,58 69,03 69,05 540 2.708.286.500
9/4/2007 69,60 70,12 +0,89% 69,50 71,19 70,78 70,11 70,20 896 4.041.181.900
5/4/2007 68,15 69,50 +1,98% 67,51 69,80 68,79 69,50 69,60 528 1.875.439.100
4/4/2007 68,00 68,15 -0,51% 67,50 69,50 68,84 68,15 68,79 589 1.671.541.000
3/4/2007 65,60 68,50 +5,14% 65,60 69,09 68,38 68,49 68,50 1.228 6.798.673.200
2/4/2007 66,69 65,15 -2,31% 64,50 66,69 65,14 65,15 65,20 1.046 3.007.559.000
30/3/2007 65,50 66,69 +1,85% 65,50 67,15 66,58 66,50 66,69 552 3.499.752.300
29/3/2007 65,91 65,48 +0,28% 64,61 66,60 65,27 65,40 65,48 876 5.150.489.300
28/3/2007 67,24 65,30 -2,97% 65,00 67,24 65,68 65,25 65,30 968 3.289.351.700
27/3/2007 68,70 67,30 -2,60% 67,30 68,98 68,20 67,30 67,86 438 1.345.012.400
26/3/2007 69,26 69,10 -0,22% 68,10 69,30 68,89 69,10 69,20 435 1.794.108.300
23/3/2007 69,00 69,25 -0,29% 68,16 69,50 68,96 68,90 69,25 410 1.810.405.600
22/3/2007 69,35 69,45 +0,51% 68,50 70,00 69,30 69,01 69,45 1.122 4.025.061.700
21/3/2007 68,01 69,10 +1,41% 67,10 69,47 68,23 69,10 69,29 1.225 7.174.247.100
20/3/2007 67,05 68,14 +0,95% 66,80 68,48 67,82 68,12 68,14 662 2.251.767.300
19/3/2007 66,54 67,50 +4,01% 64,91 67,50 66,54 67,31 67,50 593 2.543.327.500
16/3/2007 66,59 64,90 -1,67% 64,64 66,59 65,41 64,90 65,00 545 1.813.291.700
15/3/2007 66,40 66,00 0,00% 64,60 66,88 65,73 65,43 66,00 778 3.298.076.700
14/3/2007 64,21 66,00 +1,38% 64,20 68,00 65,62 66,00 66,40 631 10.103.406.200
13/3/2007 66,99 65,10 -3,48% 65,05 66,99 65,98 65,10 65,30 995 3.682.144.500
12/3/2007 68,80 67,45 -1,24% 66,75 68,80 67,40 67,45 67,50 560 3.721.032.000
9/3/2007 67,20 68,30 +2,55% 67,00 68,75 68,03 68,26 68,30 602 2.841.652.200
8/3/2007 67,21 66,60 +0,60% 66,03 68,00 66,81 66,60 66,66 567 2.127.896.500
7/3/2007 67,02 66,20 -1,05% 65,70 67,53 66,45 66,20 66,38 686 3.258.075.000
6/3/2007 66,10 66,90 +4,21% 64,99 66,90 65,81 66,86 66,90 982 4.717.456.800
5/3/2007 64,00 64,20 -1,98% 64,00 66,65 64,73 64,20 64,45 794 2.550.585.000
2/3/2007 67,15 65,50 -5,07% 65,50 68,39 66,96 65,50 66,00 968 2.909.980.800
1/3/2007 68,01 69,00 +0,58% 64,10 69,70 68,13 69,00 69,50 803 3.197.748.200
28/2/2007 69,49 68,60 +1,33% 68,10 69,49 68,79 68,60 68,70 1.160 7.331.654.700
27/2/2007 68,59 67,70 -2,45% 66,00 72,49 68,92 67,70 68,00 1.973 9.560.569.100
26/2/2007 68,50 69,40 +1,76% 68,30 69,78 69,04 69,05 69,40 524 2.072.034.000
23/2/2007 69,52 68,20 -2,50% 68,20 70,00 68,82 68,20 68,70 646 2.679.355.600
22/2/2007 68,50 69,95 +1,80% 68,50 69,95 69,77 69,80 69,95 656 2.979.977.900
21/2/2007 67,01 68,71 +2,54% 67,01 69,84 69,07 68,71 69,00 560 3.048.929.500
16/2/2007 68,16 67,01 -1,92% 66,90 68,75 67,60 67,01 68,08 430 1.646.823.200
15/2/2007 69,40 68,32 -1,56% 67,02 69,50 68,75 68,31 68,50 507 2.575.564.300
14/2/2007 67,00 69,40 +3,58% 67,00 69,85 69,03 68,91 69,40 1.803 6.301.153.300
13/2/2007 66,25 67,00 +1,52% 66,11 67,45 66,81 66,76 67,00 628 2.178.988.300
12/2/2007 66,97 66,00 -0,74% 66,00 67,50 66,64 65,95 66,00 530 2.322.528.200
9/2/2007 68,89 66,49 -1,93% 66,01 68,89 67,78 66,40 66,49 780 3.619.098.100
8/2/2007 68,30 67,80 -1,02% 65,50 68,30 67,27 67,80 67,99 782 4.320.798.900
7/2/2007 69,00 68,50 -0,85% 68,50 69,46 68,81 68,50 68,75 664 2.465.687.600
6/2/2007 69,50 69,09 -0,23% 68,80 69,70 69,10 69,09 69,10 606 4.564.417.500
5/2/2007 68,86 69,25 +0,65% 68,62 69,90 69,51 69,23 69,25 762 3.329.149.400
2/2/2007 69,90 68,80 -0,43% 68,40 69,94 69,23 68,80 68,90 551 2.647.586.300
1/2/2007 69,50 69,10 -0,58% 69,10 69,98 69,68 69,10 69,54 543 2.696.919.000
31/1/2007 69,00 69,50 -0,29% 68,60 70,00 69,53 69,50 69,70 694 4.379.610.000
30/1/2007 68,55 69,70 +1,75% 68,31 70,00 69,50 69,65 69,70 621 2.776.034.200
29/1/2007 68,56 68,50 -0,36% 68,15 68,75 68,46 68,50 68,55 481 4.605.247.100
26/1/2007 69,00 68,75 -0,65% 68,45 69,19 68,78 68,71 68,85 585 3.475.873.000
24/1/2007 68,69 69,20 +1,76% 68,30 69,49 68,97 69,20 69,35 820 5.430.479.700
23/1/2007 69,00 68,00 -1,45% 68,00 69,20 68,48 68,00 68,40 756 3.207.569.700
22/1/2007 69,06 69,00 -0,14% 67,80 69,77 69,07 68,96 69,00 887 3.414.306.300
19/1/2007 68,49 69,10 +1,30% 68,11 69,20 68,78 69,00 69,10 847 2.825.755.300
18/1/2007 67,52 68,21 +1,47% 67,52 69,20 68,54 68,21 68,50 1.003 4.089.987.400
17/1/2007 66,17 67,22 +1,22% 65,52 67,98 67,17 67,22 67,79 871 3.673.229.900
16/1/2007 66,10 66,41 -0,58% 66,05 66,75 66,45 66,41 66,50 496 3.740.346.900
15/1/2007 66,13 66,80 +1,52% 66,13 67,00 66,66 66,25 66,88 452 1.981.888.800
12/1/2007 65,50 65,80 +0,35% 65,21 67,00 66,61 65,80 66,30 1.332 3.613.078.700
11/1/2007 64,90 65,57 +1,50% 63,70 66,10 65,46 65,57 65,89 710 2.237.682.500
10/1/2007 63,10 64,60 -0,31% 63,10 65,00 64,20 64,13 64,60 561 1.922.934.300
9/1/2007 65,41 64,80 -1,07% 64,00 66,00 64,80 64,60 64,80 890 3.269.561.400
8/1/2007 64,21 65,50 +2,34% 64,00 65,80 65,10 65,22 65,50 1.161 4.553.485.000
5/1/2007 66,20 64,00 -4,33% 63,01 66,84 64,49 64,00 64,01 1.337 10.669.475.600
4/1/2007 65,00 66,90 +3,64% 64,67 66,90 65,96 66,60 66,98 918 3.837.321.800
3/1/2007 65,49 64,55 -1,80% 64,55 66,60 65,99 64,55 65,17 603 1.808.220.300
2/1/2007 63,52 65,73 +2,70% 63,52 66,09 65,50 65,50 65,73 977 4.272.010.600
28/12/2006 63,33 64,00 +0,63% 63,31 64,28 64,08 63,91 64,00 713 3.690.651.600
27/12/2006 63,00 63,60 +1,92% 62,40 63,68 63,37 63,30 63,60 509 1.758.692.900
26/12/2006 62,00 62,40 +0,65% 61,80 63,10 62,26 62,40 62,55 426 1.935.854.500
22/12/2006 63,02 62,00 -1,70% 62,00 63,44 62,86 62,00 62,75 445 4.153.128.700
21/12/2006 62,75 63,07 +0,51% 62,02 64,00 63,26 63,07 63,64 647 2.346.683.700
20/12/2006 62,62 62,75 +0,40% 62,10 64,00 63,15 62,73 62,75 597 2.707.820.600
19/12/2006 62,90 62,50 +0,16% 61,23 62,90 62,26 62,49 62,50 870 2.205.480.800
18/12/2006 64,50 62,40 -1,89% 62,40 65,00 63,73 62,40 62,91 684 1.672.218.800
15/12/2006 63,70 63,60 -0,92% 63,50 65,50 64,01 63,60 63,98 542 1.572.236.000
14/12/2006 64,21 64,19 -0,17% 63,31 64,95 64,24 64,19 64,20 541 3.930.872.700
13/12/2006 63,20 64,30 +2,88% 61,99 65,30 63,57 64,30 64,50 2.685 7.014.104.200
12/12/2006 63,79 62,50 -3,83% 62,21 65,00 63,50 62,50 62,60 1.789 5.256.654.800
11/12/2006 63,40 64,99 +3,11% 63,04 65,00 64,72 64,78 64,99 1.008 4.180.667.500
8/12/2006 62,50 63,03 +2,62% 61,10 63,50 62,94 63,03 63,18 643 2.437.156.200
7/12/2006 61,80 61,42 +0,28% 60,22 62,20 61,36 61,42 61,48 723 2.429.945.900
6/12/2006 62,30 61,25 -1,84% 61,00 63,00 62,02 61,25 61,78 852 2.411.362.000
5/12/2006 63,29 62,40 -1,79% 62,40 63,65 63,18 62,40 62,50 969 3.450.007.100
4/12/2006 60,94 63,54 +3,82% 60,80 63,68 62,52 63,26 63,54 985 4.201.371.700
1/12/2006 58,86 61,20 +3,47% 58,50 62,00 60,72 61,20 61,29 1.839 7.821.748.600
30/11/2006 57,50 59,15 +2,87% 56,66 59,15 58,39 59,15 59,18 1.250 4.319.215.400
29/11/2006 56,59 57,50 +2,31% 56,50 57,64 57,32 57,40 57,50 523 2.564.248.200
28/11/2006 54,79 56,20 +3,18% 54,55 56,25 55,54 56,15 56,20 724 1.857.169.000
27/11/2006 56,51 54,47 -3,59% 54,38 56,75 55,12 54,47 54,60 816 3.748.480.800
24/11/2006 56,98 56,50 -2,59% 56,50 57,56 56,90 56,50 56,70 581 1.327.072.300
23/11/2006 57,62 58,00 0,00% 57,30 58,50 57,97 58,00 58,05 1.166 3.442.362.300
22/11/2006 55,60 58,00 +4,17% 55,60 58,00 56,62 57,10 58,00 1.036 3.565.476.500
21/11/2006 54,31 55,68 +1,25% 54,30 55,68 55,14 55,23 55,68 779 3.481.098.500
17/11/2006 55,00 54,99 +0,16% 54,21 55,00 54,69 54,60 55,00 431 1.975.508.300
16/11/2006 55,00 54,90 +0,73% 54,50 55,62 55,31 54,90 55,00 758 3.312.473.400
14/11/2006 55,00 54,50 -0,89% 54,03 55,65 55,21 54,50 55,00 1.223 4.626.129.400
13/11/2006 53,10 54,99 +1,83% 52,50 54,99 53,79 54,80 54,99 903 3.653.218.800
10/11/2006 53,20 54,00 +2,86% 52,50 54,00 53,21 54,00 54,20 714 2.266.386.300
9/11/2006 54,60 52,50 -3,81% 52,31 55,02 53,90 52,50 52,90 1.035 2.680.610.600
8/11/2006 54,40 54,58 -0,22% 53,50 54,60 53,93 54,50 54,58 877 2.107.161.800
7/11/2006 54,62 54,70 -1,44% 54,35 55,19 54,87 54,70 54,79 1.101 5.776.249.300
6/11/2006 52,80 55,50 +5,51% 52,80 55,55 54,64 55,45 55,50 1.292 4.901.476.400
3/11/2006 52,50 52,60 -0,09% 52,30 53,30 52,97 52,56 52,80 666 2.816.345.800
1/11/2006 52,00 52,65 +1,37% 51,70 52,87 52,68 52,65 52,70 821 3.468.779.300
31/10/2006 51,11 51,94 +1,21% 51,11 51,94 51,49 51,80 51,94 451 1.091.724.900
30/10/2006 51,49 51,32 -0,75% 50,50 51,79 51,07 51,25 51,33 487 1.832.630.400
27/10/2006 51,83 51,71 -0,23% 51,35 52,00 51,85 51,71 51,78 585 4.092.430.000
26/10/2006 51,83 51,83 +0,66% 51,60 52,40 51,98 51,83 52,00 977 3.973.349.200
25/10/2006 51,30 51,49 +0,76% 50,88 51,78 51,46 51,40 51,49 704 1.954.222.200
24/10/2006 50,60 51,10 +0,89% 50,20 51,40 51,09 50,90 51,10 549 2.061.159.900
23/10/2006 49,40 50,65 +2,53% 48,80 50,65 50,20 50,60 50,65 563 1.945.214.400
20/10/2006 50,10 49,40 -1,46% 48,80 50,37 49,48 49,40 49,54 763 2.545.000.600
19/10/2006 50,30 50,13 -0,54% 49,81 50,55 50,12 50,13 50,16 654 2.478.340.800
18/10/2006 50,16 50,40 +0,82% 49,90 50,98 50,43 50,20 50,40 1.611 5.367.510.000
17/10/2006 50,15 49,99 -0,40% 49,20 50,45 49,91 49,91 49,99 559 2.875.256.500
16/10/2006 49,75 50,19 +0,78% 49,75 50,40 50,02 50,11 50,19 530 1.967.667.400
13/10/2006 50,79 49,80 +0,40% 49,80 50,95 50,05 49,80 49,99 883 4.053.845.200
11/10/2006 51,51 49,60 -5,52% 49,60 51,60 50,86 49,52 49,60 1.210 6.832.312.300
10/10/2006 52,51 52,50 -0,38% 52,15 53,13 52,70 52,50 52,70 934 5.520.794.000
9/10/2006 51,00 52,70 +2,31% 51,00 52,70 52,06 52,42 52,74 797 2.051.433.500
6/10/2006 50,79 51,51 +0,04% 50,49 51,51 50,95 51,40 51,51 644 1.681.169.200
5/10/2006 51,20 51,49 +0,51% 49,60 51,59 51,03 51,25 51,49 842 2.596.002.200
4/10/2006 49,49 51,23 +3,49% 49,20 52,00 50,30 51,05 51,23 1.671 5.587.055.500
3/10/2006 48,79 49,50 +0,41% 48,30 50,14 49,74 49,32 49,50 1.057 4.731.899.800
2/10/2006 48,15 49,30 +3,79% 48,05 49,62 49,11 49,14 49,30 1.403 7.436.658.200
29/9/2006 47,59 47,50 -0,19% 46,83 47,60 47,23 47,02 47,50 458 2.354.151.900
28/9/2006 46,97 47,59 +0,51% 46,50 47,66 47,09 47,45 47,59 759 3.546.605.200
27/9/2006 47,29 47,35 -0,32% 46,45 47,40 47,05 46,90 47,35 499 1.209.158.700
26/9/2006 46,95 47,50 +3,13% 46,40 47,50 46,87 46,70 47,50 532 2.497.475.200
25/9/2006 45,35 46,06 +1,45% 44,34 47,00 45,41 46,06 46,28 838 2.888.801.600
22/9/2006 44,00 45,40 +3,18% 43,78 45,50 44,87 45,40 45,50 887 2.200.844.500
21/9/2006 46,20 44,00 -4,56% 44,00 46,30 44,62 44,00 44,15 1.746 4.765.620.300
20/9/2006 47,58 46,10 -2,95% 45,10 48,20 46,40 46,00 46,10 984 2.026.111.000
19/9/2006 48,00 47,50 -1,66% 47,15 48,38 47,70 47,45 47,50 470 1.733.554.500
18/9/2006 48,20 48,30 +0,21% 47,53 48,69 48,38 48,30 48,38 423 654.118.300
15/9/2006 47,95 48,20 +0,63% 47,61 48,50 48,08 48,20 48,49 534 1.640.573.900
14/9/2006 48,81 47,90 -2,24% 47,50 49,10 48,51 47,90 48,30 498 2.158.377.800
13/9/2006 49,00 49,00 +0,51% 48,52 49,43 49,07 49,00 49,15 614 4.825.707.500
12/9/2006 48,27 48,75 +1,02% 47,19 48,75 48,16 48,62 48,75 1.128 4.115.475.900
11/9/2006 48,65 48,26 -1,11% 48,11 49,25 48,64 48,26 48,58 1.148 3.582.491.000
8/9/2006 48,81 48,80 -0,02% 48,55 49,05 48,87 48,80 48,90 439 1.328.511.300
6/9/2006 49,01 48,81 -0,89% 48,00 49,39 48,69 48,81 48,93 793 3.873.549.100
5/9/2006 50,50 49,25 -2,92% 49,05 50,50 49,61 49,24 49,25 799 2.958.581.200
4/9/2006 49,50 50,73 +2,07% 49,50 50,73 50,43 50,61 50,73 912 2.114.197.600
1/9/2006 48,30 49,70 +3,54% 48,15 49,74 49,06 49,70 49,73 1.006 3.633.564.000
31/8/2006 47,95 48,00 +0,63% 47,50 48,42 47,98 48,00 48,30 675 3.754.224.800
30/8/2006 47,49 47,70 +0,63% 47,48 47,95 47,75 47,55 47,70 549 2.048.790.000
29/8/2006 47,40 47,40 +0,87% 46,51 47,80 47,43 47,40 47,50 915 1.900.101.800
28/8/2006 45,95 46,99 +2,94% 45,00 46,99 45,98 46,33 46,99 680 1.364.894.300
25/8/2006 47,15 45,65 -2,87% 45,40 48,09 46,44 45,65 45,68 989 2.807.455.200
24/8/2006 45,60 47,00 +3,75% 45,60 47,00 46,12 46,85 47,00 988 2.073.283.900
23/8/2006 47,22 45,30 -4,03% 45,11 47,22 45,51 45,25 45,30 904 3.679.797.500
22/8/2006 47,41 47,20 -0,63% 46,80 47,49 47,14 47,20 47,22 495 2.232.900.700
21/8/2006 47,62 47,50 -0,11% 47,20 47,70 47,46 47,50 47,60 401 727.623.000
18/8/2006 47,51 47,55 +0,11% 47,20 47,62 47,49 47,55 47,60 566 1.394.359.000
17/8/2006 47,46 47,50 +0,42% 46,85 47,80 47,35 47,30 47,50 825 2.562.152.100
16/8/2006 49,19 47,30 -3,07% 46,61 49,25 47,43 47,30 47,35 2.768 5.596.867.900
15/8/2006 49,07 48,80 -2,40% 48,50 50,00 49,14 48,80 49,00 965 4.280.768.500
14/8/2006 51,70 50,00 -4,76% 49,90 51,70 50,26 50,00 50,25 2.938 10.681.481.900
11/8/2006 51,00 52,50 +3,55% 51,00 52,80 52,27 52,49 52,50 1.401 3.448.445.900
10/8/2006 50,00 50,70 +1,40% 49,31 51,00 49,93 50,70 50,89 783 3.344.679.700
9/8/2006 50,40 50,00 -0,20% 50,00 50,95 50,57 50,00 50,30 732 3.477.532.800
8/8/2006 50,00 50,10 0,00% 49,31 50,68 50,22 50,00 50,10 831 3.079.871.700
7/8/2006 49,45 50,10 +1,31% 49,01 50,10 49,89 49,95 50,10 641 2.112.063.800
4/8/2006 49,90 49,45 +0,16% 49,36 50,60 50,23 49,40 49,65 1.012 3.059.745.600
3/8/2006 48,60 49,37 +1,27% 48,36 49,90 49,37 49,37 49,45 463 1.720.689.500
2/8/2006 48,79 48,75 +0,33% 48,65 49,70 49,14 48,75 48,99 588 2.889.948.700
1/8/2006 49,60 48,59 -2,63% 48,40 49,72 48,96 48,52 48,59 869 2.333.290.300
31/7/2006 49,95 49,90 -0,20% 49,40 50,20 49,96 49,90 49,95 653 1.276.976.900
28/7/2006 48,70 50,00 +3,09% 48,60 50,00 49,62 49,99 50,00 1.302 4.326.424.800
27/7/2006 48,50 48,50 +0,02% 48,20 49,49 48,95 48,50 48,60 845 2.746.398.000
26/7/2006 48,31 48,49 -0,02% 48,10 48,97 48,66 48,40 48,49 1.030 2.989.258.300
25/7/2006 48,20 48,50 +1,00% 47,70 48,55 48,19 48,45 48,50 736 2.326.914.200
24/7/2006 47,63 48,02 +1,52% 47,25 48,60 48,01 48,02 48,10 901 2.639.838.100
21/7/2006 46,96 47,30 +1,07% 46,31 47,30 46,80 47,30 47,38 561 1.458.319.400
20/7/2006 48,50 46,80 -2,90% 46,76 48,79 47,50 46,80 46,95 1.089 2.565.816.100
19/7/2006 46,50 48,20 +4,56% 46,30 48,48 47,11 48,15 48,20 2.092 6.735.244.400
18/7/2006 46,27 46,10 -0,22% 45,81 47,00 46,26 46,10 46,15 716 2.159.997.800
17/7/2006 46,70 46,20 -1,18% 46,18 46,80 46,48 46,20 46,25 574 3.136.915.500
14/7/2006 46,51 46,75 +0,86% 46,30 46,98 46,57 46,70 46,75 425 1.065.762.900
13/7/2006 46,80 46,35 -2,01% 46,25 47,15 46,69 46,25 46,35 681 2.134.264.700
12/7/2006 47,01 47,30 +1,50% 46,40 47,45 47,03 47,20 47,30 738 2.265.357.300
11/7/2006 46,81 46,60 -0,45% 45,66 46,95 46,08 46,60 46,66 1.096 2.906.470.500
10/7/2006 47,40 46,81 -0,40% 46,36 47,90 47,01 46,81 46,87 455 1.266.146.800
7/7/2006 48,49 47,00 -2,02% 46,30 48,51 47,64 47,00 47,39 802 2.360.559.300
6/7/2006 47,65 47,97 +1,40% 47,50 48,39 47,90 47,95 47,97 1.001 2.719.221.000
5/7/2006 49,19 47,31 -5,19% 47,15 49,19 47,73 47,31 47,40 1.700 3.809.065.900
4/7/2006 50,10 49,90 -0,42% 49,50 50,34 49,95 49,85 49,90 672 2.167.042.600
3/7/2006 49,90 50,11 +0,26% 49,50 50,61 50,07 50,11 50,15 1.108 2.998.476.600
30/6/2006 50,00 49,98 +0,16% 49,10 50,99 49,97 49,90 49,98 1.730 4.645.725.300
29/6/2006 47,71 49,90 +5,27% 47,40 49,90 48,31 49,60 49,90 2.163 6.315.577.900
28/6/2006 45,50 47,40 +3,16% 45,10 47,60 46,05 47,40 47,48 2.788 9.666.404.500
27/6/2006 45,40 45,95 +0,11% 44,50 48,42 46,83 45,75 45,95 1.463 8.334.543.800
26/6/2006 46,20 45,90 -0,33% 45,00 46,20 45,60 45,90 45,93 1.064 3.362.293.300
23/6/2006 47,54 46,05 -3,24% 45,55 47,60 46,28 46,05 46,10 2.008 6.167.277.800
22/6/2006 48,61 47,59 -0,87% 47,59 48,79 47,98 47,55 47,59 653 1.937.566.800
21/6/2006 49,02 48,01 -1,62% 47,61 49,02 48,31 48,00 48,01 1.158 3.396.053.400
20/6/2006 50,50 48,80 -3,35% 48,80 51,50 50,04 48,80 48,90 650 1.207.841.000
19/6/2006 51,74 50,49 -1,41% 49,50 53,00 50,61 50,30 50,49 459 1.105.373.400
16/6/2006 51,00 51,21 +4,30% 50,30 52,00 51,16 51,21 51,49 532 1.256.696.200
14/6/2006 52,10 49,10 -5,76% 48,52 53,35 50,07 49,10 49,54 1.876 3.696.696.900
13/6/2006 52,00 52,10 -1,70% 50,60 53,00 52,49 51,75 52,10 591 2.204.235.400
12/6/2006 56,10 53,00 -5,36% 52,10 56,75 55,66 53,00 53,10 630 2.307.707.000
9/6/2006 56,25 56,00 +4,05% 54,70 56,25 55,53 56,00 56,14 454 1.652.170.200
8/6/2006 55,90 53,82 -3,03% 53,50 56,00 54,51 53,82 53,99 781 2.615.612.400
7/6/2006 60,00 55,50 -5,92% 55,50 60,50 58,65 55,50 56,30 692 2.718.306.800
6/6/2006 57,80 58,99 +1,71% 55,51 58,99 57,31 58,90 58,99 475 1.035.081.200
5/6/2006 59,49 58,00 -1,54% 57,50 59,50 58,68 58,00 58,46 373 842.156.900
2/6/2006 61,44 58,91 -0,49% 57,00 61,44 59,52 58,91 59,00 566 1.930.429.200
1/6/2006 57,52 59,20 +5,34% 56,62 59,59 58,46 58,50 59,20 570 2.184.506.300
31/5/2006 56,80 56,20 +0,34% 54,50 58,40 56,91 56,15 56,32 640 1.634.529.200
30/5/2006 58,37 56,01 -5,23% 55,20 58,52 56,12 56,01 56,48 820 1.752.307.100
29/5/2006 62,00 59,10 -4,68% 58,75 62,60 60,63 59,10 59,30 496 1.208.215.100
26/5/2006 58,80 62,00 +8,77% 57,60 62,30 60,42 61,65 62,00 920 2.315.443.100
25/5/2006 51,00 57,00 +15,41% 50,40 57,00 53,66 57,00 57,10 727 2.084.219.300
24/5/2006 52,10 49,39 -4,65% 48,33 52,16 50,11 49,39 49,60 917 1.664.716.900
23/5/2006 55,55 51,80 -4,07% 51,01 55,99 53,73 51,80 51,95 1.052 1.890.269.100
22/5/2006 57,00 54,00 -8,01% 53,50 57,00 54,93 54,00 55,00 647 1.713.729.100
19/5/2006 61,70 58,70 -3,77% 57,52 62,00 58,83 58,61 58,80 763 2.334.435.900
18/5/2006 65,01 61,00 -5,06% 60,50 66,01 62,75 60,61 61,00 900 2.859.663.200
17/5/2006 67,00 64,25 -3,80% 64,25 67,21 65,60 64,25 64,85 706 2.134.737.900
16/5/2006 64,00 66,79 +4,36% 64,00 67,00 66,52 66,78 66,79 1.217 5.075.617.700
15/5/2006 64,03 64,00 -0,76% 62,21 64,60 63,98 63,60 64,00 1.029 2.758.511.000
12/5/2006 64,15 64,49 +0,37% 62,21 64,59 63,91 64,44 64,49 914 1.973.153.400
11/5/2006 64,52 64,25 -0,39% 63,50 65,01 64,15 64,25 64,50 702 1.950.968.400
10/5/2006 61,70 64,50 +4,12% 60,97 64,50 63,41 64,50 64,60 913 3.487.804.200
9/5/2006 62,00 61,95 +0,73% 60,80 62,10 61,82 61,90 61,95 369 1.486.820.400
8/5/2006 59,90 61,50 +3,36% 59,21 62,20 60,96 61,50 61,85 447 1.618.068.200
5/5/2006 60,04 59,50 -0,90% 59,50 60,13 59,88 59,50 59,99 339 2.030.035.800
4/5/2006 59,50 60,04 +0,91% 58,60 60,50 59,87 59,50 60,04 296 1.345.910.100
3/5/2006 60,70 59,50 -0,50% 58,50 60,70 59,99 59,40 59,50 297 1.324.042.900
2/5/2006 60,00 59,80 -1,40% 59,10 60,57 59,85 59,80 60,00 277 839.226.200
28/4/2006 59,16 60,65 +2,28% 58,50 61,10 59,51 60,65 60,99 504 2.297.201.000
27/4/2006 59,00 59,30 -0,67% 58,00 59,88 59,26 59,12 59,30 386 1.194.763.400
26/4/2006 57,70 59,70 +3,65% 57,70 59,81 59,19 59,70 59,79 565 1.410.649.600
25/4/2006 57,30 57,60 +0,88% 56,51 57,90 57,49 57,60 57,80 309 1.424.234.300
24/4/2006 57,50 57,10 -0,17% 55,22 57,51 56,63 56,60 57,10 309 1.122.127.600
20/4/2006 57,20 57,20 +2,31% 56,51 57,88 57,17 57,20 57,50 719 2.922.323.500
19/4/2006 54,00 55,91 +3,63% 54,00 56,05 55,29 55,91 56,00 510 3.199.672.500
18/4/2006 52,50 53,95 +3,55% 52,40 54,15 53,50 53,20 53,95 291 3.743.037.100
17/4/2006 52,51 52,10 +0,19% 51,81 52,60 52,09 52,10 52,23 216 991.313.400
13/4/2006 53,10 52,00 -2,07% 52,00 53,39 52,61 52,00 52,57 213 1.566.421.300
12/4/2006 53,00 53,10 +0,19% 52,65 54,36 53,17 53,04 53,50 847 3.967.276.100
11/4/2006 53,15 53,00 0,00% 52,60 53,30 52,99 52,90 53,00 246 984.734.400
10/4/2006 54,00 53,00 -2,93% 52,01 54,41 53,12 52,62 53,00 327 1.011.538.000
7/4/2006 53,74 54,60 +2,63% 53,25 55,40 54,39 54,60 54,72 560 1.645.026.900
6/4/2006 53,50 53,20 +0,38% 52,21 54,20 53,24 53,20 53,39 515 2.221.332.600
5/4/2006 54,78 53,00 -3,28% 52,50 54,80 52,95 52,70 53,00 961 2.290.258.100
4/4/2006 55,15 54,80 -0,63% 54,80 55,98 55,43 53,90 54,80 395 1.225.509.800
3/4/2006 55,50 55,15 -0,63% 54,13 56,40 55,08 54,95 55,15 380 883.466.700
31/3/2006 51,50 55,50 +8,61% 50,45 56,00 53,10 53,50 55,50 591 2.688.856.800
30/3/2006 51,22 51,10 +0,59% 50,07 51,70 51,15 51,02 51,10 255 790.799.200
29/3/2006 50,00 50,80 +2,42% 50,00 51,10 50,69 50,80 50,95 383 1.291.708.000
28/3/2006 53,04 49,60 -6,50% 49,53 53,04 51,63 49,53 49,60 799 1.765.103.200
27/3/2006 54,64 53,05 -4,74% 53,05 54,80 53,66 53,05 54,00 686 1.483.265.000
24/3/2006 56,00 55,69 +0,87% 54,10 56,00 55,07 55,05 55,70 261 565.089.700
23/3/2006 57,00 55,21 -4,50% 54,65 57,00 55,58 55,21 55,30 479 1.034.923.500
22/3/2006 55,95 57,81 +3,32% 55,30 57,81 56,18 56,00 57,81 442 1.086.756.400
21/3/2006 56,61 55,95 -2,36% 55,10 57,31 56,59 55,95 56,00 366 1.149.350.200
20/3/2006 57,85 57,30 -1,04% 56,52 58,08 57,15 56,85 57,30 487 900.164.700
17/3/2006 58,28 57,90 -0,65% 56,80 58,28 57,61 57,00 57,90 334 1.757.221.400
16/3/2006 58,33 58,28 +0,02% 57,05 58,70 58,10 58,00 58,28 377 1.130.818.000
15/3/2006 57,00 58,27 +0,66% 57,00 58,28 57,75 57,70 58,30 422 1.076.049.200
14/3/2006 57,00 57,89 +0,85% 56,30 57,89 57,33 57,50 57,89 295 823.926.600
13/3/2006 55,80 57,40 +2,15% 55,80 57,95 57,32 57,21 57,40 577 1.657.818.500
10/3/2006 54,60 56,19 +4,06% 53,40 56,35 55,41 55,81 56,19 319 1.062.315.400
9/3/2006 55,78 54,00 -1,64% 53,00 55,78 53,95 53,10 54,10 250 942.638.500
8/3/2006 53,60 54,90 +1,48% 53,10 54,90 53,69 54,60 54,90 335 1.392.750.300
7/3/2006 54,50 54,10 -1,64% 53,75 55,55 54,40 54,00 54,10 447 1.796.324.900
6/3/2006 56,00 55,00 -1,80% 54,36 56,05 55,20 54,75 55,25 379 1.027.358.000
3/3/2006 55,60 56,01 +0,86% 54,27 56,03 55,54 56,01 56,11 345 870.470.200
2/3/2006 56,17 55,53 -1,14% 55,53 56,65 56,20 55,53 55,80 450 1.324.779.600
1/3/2006 55,50 56,17 +2,15% 55,50 56,48 56,04 56,10 56,17 300 1.095.140.200
24/2/2006 53,97 54,99 +2,21% 53,51 54,99 54,13 54,70 54,99 229 833.676.800
23/2/2006 55,00 53,80 -0,37% 53,43 55,10 54,20 53,80 53,82 359 1.507.302.600
22/2/2006 55,25 54,00 -1,82% 54,00 56,45 55,05 54,00 54,10 437 1.314.742.500
21/2/2006 58,30 55,00 -5,17% 54,27 58,40 55,40 55,00 55,10 732 2.120.727.900
20/2/2006 59,70 58,00 -3,33% 57,70 59,70 58,04 57,99 58,00 583 2.252.913.500
17/2/2006 61,51 60,00 -0,83% 59,97 62,00 61,15 59,80 60,40 401 1.420.562.500
16/2/2006 60,00 60,50 +1,48% 59,95 62,69 61,18 60,50 61,00 605 2.345.735.700
15/2/2006 58,34 59,62 -0,60% 58,34 61,19 59,84 59,62 60,00 747 3.394.881.000
14/2/2006 57,01 59,98 +6,25% 57,01 59,98 58,66 58,71 59,98 462 1.211.653.100
13/2/2006 57,89 56,45 -1,83% 56,35 60,50 58,03 56,45 58,49 357 1.067.755.900
10/2/2006 57,40 57,50 +1,57% 56,31 57,99 57,45 57,20 57,50 436 1.501.845.700
9/2/2006 56,30 56,61 +2,18% 53,70 57,01 55,79 56,61 56,99 363 863.690.900
8/2/2006 56,70 55,40 -1,96% 55,40 57,99 56,56 55,40 55,70 320 722.868.300
7/2/2006 58,40 56,51 -3,15% 55,25 58,40 56,60 56,51 56,75 346 975.255.100
6/2/2006 58,02 58,35 +0,60% 56,30 58,65 58,05 58,30 58,59 596 2.339.844.100
3/2/2006 61,00 58,00 -3,32% 56,80 61,69 59,04 58,00 58,09 887 3.369.021.900
2/2/2006 58,45 59,99 +5,06% 58,02 63,70 60,66 59,90 59,99 1.171 5.562.522.900
1/2/2006 53,54 57,10 +6,63% 53,50 57,78 56,24 57,10 57,20 831 2.063.081.900
31/1/2006 53,40 53,55 +1,52% 53,40 55,40 54,35 53,50 53,99 614 2.278.113.000
30/1/2006 53,36 52,75 -0,58% 51,80 53,45 52,25 52,75 53,25 367 1.643.423.200
27/1/2006 55,55 53,06 -3,70% 51,60 56,50 54,48 53,06 54,20 556 1.524.872.700
26/1/2006 56,30 55,10 -1,61% 55,00 56,89 56,45 55,10 55,62 273 1.335.698.400
24/1/2006 56,35 56,00 -0,62% 55,64 56,90 56,09 56,00 56,40 276 1.241.866.700
23/1/2006 56,50 56,35 -0,27% 55,26 56,98 56,22 56,35 56,40 283 670.818.700
20/1/2006 57,00 56,50 -1,14% 56,01 57,95 57,22 56,50 57,50 384 1.031.638.500
19/1/2006 54,60 57,15 +5,74% 54,60 57,60 56,74 57,05 57,15 403 1.498.628.000
18/1/2006 52,90 54,05 +1,22% 52,40 54,98 53,54 54,01 54,94 389 1.831.837.300
17/1/2006 53,32 53,40 -0,65% 52,80 53,75 53,19 53,40 53,50 410 1.180.983.200
16/1/2006 53,05 53,75 +1,42% 53,05 54,00 53,46 53,35 53,75 252 744.807.500
13/1/2006 52,00 53,00 +0,95% 52,00 53,00 52,63 52,35 53,00 213 619.008.200
12/1/2006 52,00 52,50 +0,96% 51,50 52,80 52,28 52,50 52,70 435 1.468.265.000
11/1/2006 51,61 52,00 +1,17% 51,61 52,79 52,38 51,80 52,00 287 758.547.900
10/1/2006 52,19 51,40 -3,00% 50,12 53,35 51,61 51,40 51,60 501 1.094.660.200
9/1/2006 50,99 52,99 +3,80% 50,75 53,01 52,02 52,05 52,99 411 1.200.284.000
6/1/2006 49,30 51,05 +3,93% 49,30 51,50 50,84 51,05 51,30 475 1.990.607.500
5/1/2006 46,61 49,12 +2,98% 46,61 49,21 48,55 49,12 49,23 667 1.684.422.200
4/1/2006 42,45 47,70 +13,57% 42,30 49,50 47,10 47,40 47,70 1.121 4.188.667.500
3/1/2006 41,74 42,00 +2,19% 41,40 42,20 41,84 41,90 42,00 345 1.190.602.400
2/1/2006 42,30 41,10 -2,61% 41,10 42,30 41,45 41,10 41,79 224 724.169.100
29/12/2005 42,50 42,20 0,00% 41,91 42,51 42,18 41,95 42,20 142 303.705.600
28/12/2005 42,51 42,20 -0,73% 41,90 42,51 42,03 42,20 42,39 124 335.447.900
27/12/2005 41,80 42,51 +0,07% 41,70 43,20 42,67 42,51 42,90 206 732.686.500
26/12/2005 42,00 42,48 -0,28% 41,54 42,97 42,31 42,18 42,48 26 34.694.400
23/12/2005 42,40 42,60 +0,83% 42,30 43,00 42,67 42,60 42,79 128 523.995.500
22/12/2005 42,15 42,25 -0,12% 41,70 42,40 42,07 42,25 42,39 133 402.304.200
21/12/2005 41,75 42,30 +1,32% 41,75 42,75 42,26 42,30 42,48 173 1.089.664.300
20/12/2005 41,31 41,75 +0,85% 41,10 41,99 41,63 41,70 41,75 212 523.373.800
19/12/2005 42,55 41,40 -2,70% 41,31 42,55 42,02 41,40 41,80 244 1.095.422.200
16/12/2005 43,40 42,55 -1,73% 42,11 43,84 43,21 42,11 42,55 140 394.080.300
15/12/2005 43,98 43,30 -1,57% 42,80 44,45 43,69 43,13 43,30 255 538.662.600
14/12/2005 43,00 43,99 +2,30% 42,65 44,00 43,56 43,50 43,99 773 999.409.100
13/12/2005 42,68 43,00 +1,94% 41,80 43,00 42,61 42,60 43,00 261 625.117.300
12/12/2005 42,40 42,18 +1,64% 42,00 42,79 42,25 42,10 42,18 213 556.962.200
9/12/2005 41,80 41,50 -0,72% 40,75 42,00 41,15 41,50 41,55 293 528.405.900
8/12/2005 42,50 41,80 -2,34% 41,56 43,00 42,16 41,60 41,80 253 417.877.800
7/12/2005 42,90 42,80 -1,72% 41,85 43,20 42,43 42,52 42,80 410 701.819.900
6/12/2005 42,76 43,55 +1,59% 42,55 43,79 43,09 43,29 43,55 524 1.122.930.300
5/12/2005 42,70 42,87 +0,40% 41,60 43,00 42,66 42,75 42,87 398 1.038.955.100
2/12/2005 40,42 42,70 +6,32% 40,42 42,70 41,32 42,66 42,70 689 1.637.669.400
1/12/2005 39,60 40,16 +2,45% 39,60 40,50 40,14 40,16 40,40 586 2.245.911.000
30/11/2005 40,28 39,20 -2,71% 39,00 40,43 39,58 39,15 39,20 531 1.213.570.400
29/11/2005 40,20 40,29 +0,67% 39,51 40,49 40,09 40,20 40,29 382 1.164.266.500
28/11/2005 41,05 40,02 -2,03% 39,90 41,50 40,63 40,02 40,15 313 785.521.700
25/11/2005 41,01 40,85 -0,61% 40,75 41,15 40,84 40,80 40,85 154 435.845.900
24/11/2005 40,76 41,10 +0,49% 40,76 41,84 41,29 40,92 41,10 226 432.808.000
23/11/2005 41,10 40,90 -0,27% 40,75 41,50 40,95 40,75 40,99 280 892.750.700
22/11/2005 41,50 41,01 -1,87% 40,30 41,50 41,00 41,01 41,15 499 1.481.538.100
21/11/2005 42,30 41,79 -0,50% 41,50 42,45 41,95 41,70 41,79 236 529.829.200
18/11/2005 43,00 42,00 -2,55% 41,71 43,00 42,30 42,00 42,05 218 470.878.200
17/11/2005 42,00 43,10 +5,12% 41,15 43,85 41,82 42,70 43,10 452 1.361.929.500
16/11/2005 42,30 41,00 -3,62% 40,85 42,40 41,36 41,00 41,09 487 1.707.595.800
14/11/2005 43,89 42,54 -3,76% 42,54 43,90 43,20 42,53 42,69 245 780.640.500
11/11/2005 43,99 44,20 -0,25% 43,70 44,25 43,96 44,05 44,20 143 496.298.900
10/11/2005 42,90 44,31 +4,26% 41,65 44,31 43,07 44,30 44,38 302 585.022.100
9/11/2005 43,40 42,50 -1,98% 42,49 43,56 42,90 42,50 43,10 148 268.158.900
8/11/2005 43,00 43,36 +0,18% 42,32 43,70 42,85 42,91 43,36 240 416.112.300
7/11/2005 41,57 43,28 +3,05% 41,57 43,28 42,22 41,58 43,30 289 589.866.900
4/11/2005 42,00 42,00 0,00% 40,47 42,19 41,77 41,60 42,00 319 1.092.413.100
3/11/2005 43,69 42,00 -0,83% 42,00 43,88 43,03 42,00 42,30 192 483.633.900
1/11/2005 41,50 42,35 +2,29% 41,50 43,50 42,44 42,22 42,35 321 748.312.200
31/10/2005 40,79 41,40 +3,50% 40,20 41,68 41,17 40,70 41,40 247 481.331.200
28/10/2005 40,50 40,00 -1,09% 40,00 41,80 40,77 40,00 40,50 188 418.799.800
27/10/2005 40,00 40,44 +0,90% 39,95 40,49 40,18 39,90 40,44 176 431.605.900
26/10/2005 39,80 40,08 -1,28% 39,80 40,98 40,22 40,08 40,45 210 680.597.700
25/10/2005 40,20 40,60 +1,00% 39,90 41,40 40,52 40,15 40,60 212 574.592.100
24/10/2005 39,50 40,20 +1,77% 37,01 40,70 39,77 39,86 40,20 321 650.411.300
21/10/2005 39,19 39,50 +1,46% 38,20 40,95 39,57 39,50 40,50 319 693.794.400
20/10/2005 41,00 38,93 -3,64% 36,30 41,54 38,75 38,10 38,93 472 901.431.500
19/10/2005 41,40 40,40 -1,94% 40,06 41,40 40,49 40,40 40,80 420 628.487.300
18/10/2005 41,40 41,20 +0,98% 40,50 41,60 41,26 41,20 41,25 306 623.517.700
17/10/2005 41,33 40,80 -0,73% 40,40 41,89 41,03 40,80 41,10 164 353.736.500
14/10/2005 41,50 41,10 -0,84% 40,30 41,50 40,62 40,60 41,10 209 638.552.000
13/10/2005 41,31 41,45 -3,60% 41,31 41,99 41,58 41,21 41,45 378 968.113.100
11/10/2005 42,02 43,00 +2,82% 41,80 43,00 42,26 42,75 43,00 195 841.826.200
10/10/2005 41,00 41,82 +2,00% 41,00 42,80 41,94 41,82 42,36 203 669.462.800
7/10/2005 41,90 41,00 +1,23% 40,23 41,99 41,15 40,62 41,00 210 514.021.400
6/10/2005 41,50 40,50 -4,46% 40,02 42,50 41,12 40,41 40,50 558 987.791.300
5/10/2005 42,00 42,39 -0,26% 41,39 43,50 42,76 42,39 42,65 454 1.013.873.300
4/10/2005 43,40 42,50 -2,07% 41,20 43,80 42,73 42,11 42,50 412 1.165.680.400
3/10/2005 43,06 43,40 0,00% 42,21 44,49 43,47 43,30 43,40 388 725.233.900
30/9/2005 42,51 43,40 +1,31% 42,51 43,95 43,37 43,40 43,50 132 243.746.200
29/9/2005 43,00 42,84 +1,52% 41,40 43,20 42,51 42,84 43,05 217 286.093.400
28/9/2005 42,00 42,20 +1,69% 41,80 43,60 42,61 42,20 42,50 291 718.034.200
27/9/2005 43,30 41,50 -4,42% 41,11 43,30 41,97 41,32 41,50 334 870.041.600
26/9/2005 44,80 43,42 -1,45% 42,72 44,80 43,46 43,42 43,43 339 684.495.000
23/9/2005 43,25 44,06 +1,87% 43,25 44,90 44,25 44,06 44,80 410 1.027.688.100
22/9/2005 41,70 43,25 +2,98% 41,20 43,73 42,10 42,00 43,25 363 1.130.245.400
21/9/2005 39,60 42,00 +5,93% 39,01 42,50 41,57 41,60 42,00 746 1.795.098.500
20/9/2005 37,50 39,65 +4,98% 37,50 40,48 39,31 39,20 39,65 780 1.628.633.400
19/9/2005 37,15 37,77 +2,14% 36,01 37,89 37,29 37,60 37,77 335 850.808.800
16/9/2005 36,60 36,98 +1,59% 35,50 36,99 36,47 36,50 36,98 298 647.488.700
15/9/2005 35,82 36,40 +2,54% 35,79 36,70 36,26 36,40 36,49 439 953.778.000
14/9/2005 35,13 35,50 +1,14% 34,99 35,85 35,37 35,30 35,50 272 839.009.700
13/9/2005 36,06 35,10 -2,90% 34,40 36,49 35,47 35,00 35,10 384 633.958.300
12/9/2005 35,00 36,15 +2,44% 35,00 36,15 35,69 36,10 36,15 350 1.248.987.800
9/9/2005 35,30 35,29 +0,66% 35,00 35,50 35,28 35,25 35,29 288 1.498.744.100
8/9/2005 35,30 35,06 -0,26% 34,89 35,30 35,05 35,00 35,06 570 2.540.103.700
6/9/2005 35,50 35,15 -0,45% 35,02 35,60 35,14 35,10 35,15 486 1.655.775.400
5/9/2005 35,70 35,31 -0,37% 35,31 36,00 35,70 35,31 35,35 235 355.600.100
2/9/2005 34,40 35,44 +3,05% 34,40 35,44 35,04 35,35 35,44 272 1.284.796.400
1/9/2005 35,00 34,39 -1,43% 34,39 35,19 34,76 34,35 34,80 184 372.732.900
31/8/2005 34,35 34,89 +1,45% 34,35 35,30 34,84 34,72 34,89 317 834.296.100
30/8/2005 34,80 34,39 -0,03% 33,69 34,80 34,08 34,19 34,39 305 690.901.000
29/8/2005 34,80 34,40 -1,69% 34,05 34,80 34,51 34,34 34,40 249 635.084.800
26/8/2005 35,34 34,99 -1,99% 34,40 36,00 34,86 34,90 34,99 266 619.880.800
25/8/2005 35,39 35,70 +1,56% 34,80 35,89 35,12 35,18 35,70 205 547.927.900
24/8/2005 35,01 35,15 -1,26% 34,50 35,51 34,96 34,61 35,15 228 788.903.100
23/8/2005 35,31 35,60 -1,52% 35,31 35,90 35,52 35,60 35,85 137 263.236.600
22/8/2005 36,71 36,15 -0,96% 36,00 36,80 36,26 36,11 36,15 291 930.886.900
19/8/2005 36,60 36,50 -1,08% 34,65 37,30 35,91 35,90 36,50 402 1.082.401.600
18/8/2005 36,80 36,90 -1,34% 35,60 38,10 37,35 36,85 36,90 335 779.453.400
17/8/2005 35,50 37,40 +5,35% 35,19 37,79 36,99 37,20 37,50 1.044 2.501.063.900
16/8/2005 35,20 35,50 -1,36% 34,86 35,67 35,34 35,25 35,50 251 534.059.500
15/8/2005 35,39 35,99 +4,32% 34,85 36,19 35,29 35,65 35,99 455 1.396.523.700
12/8/2005 32,41 34,50 +1,50% 32,00 34,50 32,93 34,00 34,50 319 544.297.400
11/8/2005 33,56 33,99 -1,90% 32,81 35,39 34,59 33,70 33,99 466 1.100.249.100
10/8/2005 34,40 34,65 +0,46% 33,61 35,14 34,82 34,65 34,70 625 1.854.328.300
9/8/2005 33,00 34,49 +4,52% 32,80 34,49 33,50 33,91 34,49 307 715.296.700
8/8/2005 33,51 33,00 -1,20% 32,70 34,20 33,32 32,80 33,00 181 531.814.300
5/8/2005 34,90 33,40 -4,98% 33,40 35,00 33,79 33,40 33,55 277 600.277.400
4/8/2005 33,30 35,15 +3,66% 33,00 35,62 34,54 34,70 35,15 642 1.365.215.600
3/8/2005 32,50 33,91 +4,34% 32,50 33,91 33,43 33,91 33,93 579 1.479.885.100
2/8/2005 31,48 32,50 +3,21% 31,48 32,50 32,07 31,50 32,50 367 599.453.300
1/8/2005 31,10 31,49 +0,61% 30,49 31,70 31,06 31,10 31,49 249 508.608.800
29/7/2005 30,95 31,30 +1,13% 30,90 31,47 31,20 31,05 31,30 270 438.473.000
28/7/2005 29,74 30,95 +4,60% 29,74 31,50 30,70 30,50 30,95 321 601.871.200
27/7/2005 28,75 29,59 +2,92% 28,75 29,75 29,12 29,30 29,59 223 443.881.300
26/7/2005 28,80 28,75 0,00% 28,40 29,00 28,64 28,75 29,10 267 464.090.500
25/7/2005 29,10 28,75 -4,74% 28,20 29,40 28,83 28,75 28,80 456 936.474.700
22/7/2005 30,50 30,18 -1,82% 29,70 30,75 30,17 30,18 30,25 312 709.520.100
21/7/2005 30,50 30,74 +0,79% 30,25 30,79 30,44 30,45 30,74 213 326.114.900
20/7/2005 29,80 30,50 +1,16% 29,75 30,88 30,07 30,50 30,69 227 296.587.700
19/7/2005 30,27 30,15 -0,85% 29,69 30,27 29,92 29,93 30,15 306 848.415.200
18/7/2005 30,52 30,41 -1,90% 30,40 30,69 30,58 30,41 30,63 145 585.072.500
15/7/2005 30,76 31,00 -1,59% 30,70 31,11 30,78 30,76 31,00 169 376.146.300
14/7/2005 31,06 31,50 +1,94% 30,80 31,90 31,29 31,50 31,69 320 718.452.000
13/7/2005 30,06 30,90 +3,00% 30,06 30,95 30,62 30,65 30,94 224 423.585.700
12/7/2005 29,87 30,00 +0,47% 29,80 30,15 30,01 30,00 30,15 169 656.517.600
11/7/2005 29,25 29,86 +2,61% 29,06 29,88 29,55 29,60 29,86 199 219.000.100
8/7/2005 29,12 29,10 +0,17% 28,60 29,35 29,01 29,00 29,10 264 401.518.200
7/7/2005 29,00 29,05 -1,69% 29,00 29,40 29,17 29,05 29,19 274 454.613.300
6/7/2005 30,00 29,55 -1,50% 29,20 30,00 29,44 29,50 29,55 285 579.683.000
5/7/2005 30,50 30,00 -2,28% 29,71 30,80 30,15 29,75 30,00 345 712.483.100
4/7/2005 31,50 30,70 -3,15% 30,23 31,50 30,71 30,52 30,70 243 453.036.900
1/7/2005 31,65 31,70 +0,16% 31,50 31,90 31,56 31,70 31,80 118 423.040.200
30/6/2005 30,30 31,65 +2,43% 30,30 32,39 31,60 31,38 31,65 245 921.285.400
29/6/2005 31,09 30,90 +0,32% 30,00 31,14 30,82 30,90 31,00 213 1.192.187.600
28/6/2005 31,00 30,80 -0,36% 30,50 31,09 30,87 30,80 30,82 480 644.089.700
27/6/2005 30,21 30,91 -0,77% 30,21 31,15 30,88 30,90 30,91 338 310.432.300
24/6/2005 30,50 31,15 +0,81% 30,31 31,15 30,77 30,70 31,15 136 354.501.100
23/6/2005 31,39 30,90 -2,03% 30,15 31,39 30,92 30,90 30,91 282 580.197.600
22/6/2005 32,00 31,54 -1,44% 31,00 32,00 31,46 31,40 31,55 307 799.643.100
21/6/2005 32,40 32,00 -1,27% 31,21 32,99 32,38 31,80 32,00 422 756.099.200
20/6/2005 32,05 32,41 +0,40% 31,99 32,79 32,41 32,41 32,60 441 1.113.394.700
17/6/2005 30,62 32,28 +3,79% 30,62 32,40 32,02 32,28 32,29 624 2.219.808.700
16/6/2005 30,45 31,10 +2,13% 30,45 31,10 30,81 30,61 31,10 230 372.241.100
15/6/2005 30,24 30,45 -0,94% 29,01 30,45 29,71 29,55 30,45 518 892.294.200
14/6/2005 29,00 30,74 +6,55% 28,00 30,74 28,93 30,00 30,74 558 1.353.155.700
13/6/2005 29,59 28,85 -1,37% 28,60 29,68 29,15 28,80 28,85 180 386.927.200
10/6/2005 29,10 29,25 +1,21% 29,10 29,59 29,34 29,25 29,60 121 196.053.700
9/6/2005 29,30 28,90 -2,36% 28,70 29,70 29,11 28,90 29,40 276 459.114.800
8/6/2005 31,00 29,60 -2,60% 28,51 31,00 29,64 29,60 29,72 392 1.046.517.500
7/6/2005 30,99 30,39 -2,13% 30,25 30,99 30,53 30,27 30,60 454 980.836.900
6/6/2005 30,51 31,05 -3,57% 30,51 32,09 31,25 31,05 31,29 685 1.246.310.600
3/6/2005 31,50 32,20 +2,22% 31,50 32,49 31,99 32,01 32,20 320 1.128.893.400
2/6/2005 31,15 31,50 +1,94% 30,90 31,70 31,35 31,50 31,55 410 1.048.210.000
1/6/2005 30,90 30,90 +0,65% 30,54 31,40 31,05 30,90 31,00 338 742.292.900
31/5/2005 30,67 30,70 -0,65% 30,67 31,18 30,98 30,70 30,90 229 512.517.700
30/5/2005 31,00 30,90 -0,29% 30,80 31,19 30,95 30,85 30,90 151 317.957.200
27/5/2005 30,39 30,99 +2,62% 30,39 31,00 30,88 30,75 30,99 306 987.548.500
25/5/2005 30,00 30,20 -0,17% 29,80 30,39 30,10 30,20 30,30 237 521.170.800
24/5/2005 29,94 30,25 +0,67% 29,54 30,25 29,93 30,25 30,29 187 481.620.300
23/5/2005 29,70 30,05 +0,13% 29,67 30,39 29,92 30,05 30,09 164 513.433.900
20/5/2005 29,90 30,01 -0,79% 29,50 30,24 29,95 30,01 30,10 208 417.870.500
19/5/2005 30,25 30,25 +0,17% 29,70 30,29 29,91 30,20 30,25 230 1.957.367.200
18/5/2005 30,00 30,20 +0,17% 30,00 30,50 30,21 30,20 30,23 251 983.191.200
17/5/2005 30,00 30,15 -0,30% 29,80 30,25 30,00 30,00 30,15 141 374.175.900
16/5/2005 29,99 30,24 +1,65% 29,85 30,50 30,22 29,84 30,24 295 955.684.300
13/5/2005 29,95 29,75 -0,50% 29,13 30,00 29,58 29,55 29,75 233 657.006.700
12/5/2005 29,80 29,90 +0,34% 29,30 30,15 29,71 29,90 29,95 195 400.815.300
11/5/2005 29,55 29,80 +1,02% 28,71 29,80 29,47 29,60 29,80 573 1.147.346.500
10/5/2005 30,49 29,50 -2,32% 29,25 30,49 29,97 29,50 29,90 446 862.693.500
9/5/2005 30,69 30,20 -1,66% 30,07 30,98 30,48 30,15 30,20 376 551.198.800
6/5/2005 31,19 30,71 -0,90% 30,48 31,30 30,77 30,71 30,79 399 1.502.037.300
5/5/2005 31,20 30,99 -0,45% 30,86 31,80 31,31 30,60 31,00 420 510.738.000
4/5/2005 29,97 31,13 +5,17% 29,80 31,20 30,65 30,95 31,13 766 1.103.920.800
3/5/2005 29,80 29,60 +1,37% 29,50 29,97 29,75 29,60 29,70 377 622.165.700
2/5/2005 29,50 29,20 -0,17% 29,02 29,59 29,33 29,20 29,30 337 713.932.400
29/4/2005 29,98 29,25 +0,34% 29,03 30,00 29,60 29,25 29,69 413 1.276.700.300
28/4/2005 29,90 29,15 -2,77% 29,01 29,99 29,50 29,15 29,40 447 563.239.300
27/4/2005 30,00 29,98 -0,07% 29,50 30,00 29,88 29,89 29,98 410 702.087.700
26/4/2005 29,91 30,00 0,00% 29,82 30,25 30,00 30,00 30,09 1.012 1.608.794.600
25/4/2005 29,61 30,00 +0,33% 29,61 30,24 29,99 29,90 30,00 448 728.682.900
22/4/2005 29,65 29,90 +1,36% 29,20 30,27 29,97 29,80 29,90 440 1.218.601.900
20/4/2005 29,50 29,50 0,00% 28,50 29,97 29,23 29,50 29,55 587 1.236.204.000
19/4/2005 27,80 29,50 +5,36% 27,80 29,50 28,58 29,30 29,50 721 3.623.715.600
18/4/2005 27,00 28,00 +3,70% 26,80 28,00 27,49 27,55 28,00 377 703.257.200
15/4/2005 27,39 27,00 -1,85% 26,99 27,70 27,17 26,91 27,00 368 369.048.900
14/4/2005 28,30 27,51 -1,75% 26,80 28,50 27,69 27,51 27,60 562 1.981.220.300
13/4/2005 28,00 28,00 +1,08% 27,45 29,05 28,12 28,00 28,20 1.819 3.823.480.200
12/4/2005 27,21 27,70 +1,84% 27,00 28,10 27,42 27,70 27,99 671 1.315.327.600
11/4/2005 28,00 27,20 -2,86% 27,06 28,30 27,53 27,20 27,47 381 387.103.900
8/4/2005 28,45 28,00 -1,58% 27,51 28,45 27,96 27,51 28,00 248 297.838.200
7/4/2005 28,59 28,45 +0,49% 28,28 28,70 28,51 28,45 28,60 230 183.346.300
6/4/2005 28,26 28,31 +0,43% 27,90 28,89 28,27 27,89 28,31 337 604.448.300
5/4/2005 29,30 28,19 -2,39% 27,75 29,30 28,14 28,01 28,19 429 484.926.000
4/4/2005 29,31 28,88 -2,92% 27,70 29,31 28,57 28,70 28,88 299 385.255.600
1/4/2005 29,89 29,75 +0,51% 29,02 30,10 29,81 29,41 29,75 331 920.356.200
31/3/2005 28,90 29,60 +2,81% 28,90 29,60 29,37 29,50 29,61 280 778.660.600
30/3/2005 27,79 28,79 +3,38% 27,61 28,79 28,38 28,51 28,79 274 557.770.800
29/3/2005 28,60 27,85 -2,11% 27,30 28,60 27,70 27,41 27,85 557 1.684.278.300
28/3/2005 29,41 28,45 -4,21% 28,45 29,50 28,77 28,42 28,45 339 505.535.100
24/3/2005 30,17 29,70 +0,71% 29,10 30,40 29,49 29,25 29,70 457 1.316.704.500
23/3/2005 30,65 29,49 -3,63% 29,29 30,65 29,72 29,41 29,49 629 1.161.130.000
22/3/2005 31,50 30,60 -2,30% 30,20 31,85 31,08 30,46 30,60 423 949.131.200
21/3/2005 31,90 31,32 -1,82% 31,00 31,98 31,44 31,32 31,35 242 545.568.600
18/3/2005 31,99 31,90 -0,31% 31,45 32,10 31,75 31,90 31,99 419 579.252.800
17/3/2005 31,05 32,00 +1,91% 31,02 32,20 31,54 31,90 32,00 348 767.792.500
16/3/2005 31,70 31,40 -1,26% 30,90 31,70 31,22 31,31 31,45 445 942.193.600
15/3/2005 32,25 31,80 -1,09% 31,50 32,35 31,74 31,78 31,80 443 534.261.300
14/3/2005 32,68 32,15 -1,68% 31,61 32,68 32,06 32,05 32,15 429 764.648.300
11/3/2005 33,50 32,70 -0,91% 32,38 33,70 33,15 32,70 32,74 473 891.284.400
10/3/2005 32,80 33,00 +2,17% 32,20 33,40 32,78 32,90 33,00 640 1.527.867.900
9/3/2005 33,00 32,30 -2,42% 32,30 34,29 33,74 32,20 32,30 1.385 3.375.087.900
8/3/2005 32,80 33,10 +1,04% 32,05 33,10 32,53 33,07 33,10 483 689.446.800
7/3/2005 31,40 32,76 +4,66% 31,40 32,76 32,23 32,76 32,77 846 1.870.555.700
4/3/2005 31,41 31,30 +0,74% 31,20 31,70 31,35 31,30 31,40 643 1.371.795.100
3/3/2005 31,25 31,07 +0,88% 30,82 31,50 31,21 31,07 31,10 753 2.196.187.700
2/3/2005 30,70 30,80 +0,95% 30,40 31,30 30,94 30,80 30,96 595 1.184.410.400
1/3/2005 31,00 30,51 -1,58% 30,40 31,74 31,00 30,51 30,89 754 1.123.368.300
28/2/2005 32,30 31,00 -3,46% 30,65 32,51 31,34 30,95 31,00 883 1.578.875.800
25/2/2005 33,10 32,11 -2,40% 32,10 33,70 32,89 32,11 32,25 784 2.127.978.800
24/2/2005 33,05 32,90 +2,43% 32,28 33,05 32,57 32,90 32,95 920 2.251.196.900
23/2/2005 33,90 32,12 -3,98% 32,12 34,15 32,98 32,12 32,35 706 1.140.473.700
22/2/2005 35,30 33,45 -6,07% 33,20 35,50 34,13 33,45 33,54 1.098 2.140.937.000
21/2/2005 37,00 35,61 -3,76% 35,61 37,05 36,13 35,61 35,70 483 1.673.637.900
18/2/2005 36,40 37,00 +2,78% 35,95 37,05 36,43 36,70 37,00 451 1.095.657.600
17/2/2005 35,62 36,00 +2,83% 35,62 36,45 35,98 35,92 36,00 390 1.276.314.100
16/2/2005 35,71 35,01 -1,38% 34,80 35,82 35,31 35,01 35,34 1.056 1.767.641.500
15/2/2005 33,38 35,50 +5,97% 33,10 35,50 34,76 35,22 35,50 615 1.364.761.900
14/2/2005 34,18 33,50 -2,05% 33,33 34,18 33,72 33,50 33,74 526 2.123.769.700
11/2/2005 34,20 34,20 -0,58% 33,39 34,35 33,89 33,91 34,20 290 579.555.500
10/2/2005 34,00 34,40 -0,29% 33,70 34,40 34,27 34,13 34,40 289 877.416.100
9/2/2005 34,50 34,50 +0,85% 33,15 34,60 34,14 34,50 34,58 234 481.173.700
4/2/2005 32,51 34,21 +4,62% 32,51 34,25 33,73 34,21 34,29 574 1.630.306.000
3/2/2005 31,69 32,70 +3,15% 31,63 32,96 32,64 32,65 32,70 557 2.078.504.600
2/2/2005 30,20 31,70 +5,39% 30,15 31,70 30,58 31,06 31,70 257 583.553.200
1/2/2005 30,90 30,08 -2,65% 30,07 30,90 30,39 30,08 30,20 440 750.695.300
31/1/2005 30,80 30,90 +1,81% 30,36 30,98 30,68 30,53 30,90 182 240.560.000
28/1/2005 31,00 30,35 -1,46% 30,00 31,00 30,16 30,35 30,38 535 596.440.500
27/1/2005 31,16 30,80 -1,85% 30,40 31,16 30,61 30,80 30,83 497 534.276.400
26/1/2005 31,87 31,38 +0,26% 31,16 31,87 31,39 31,23 31,50 109 144.111.500
24/1/2005 30,50 31,30 +2,62% 30,40 31,60 31,20 31,20 31,30 195 385.358.200
21/1/2005 31,20 30,50 -1,93% 30,09 31,30 30,51 30,32 30,50 322 433.847.800
20/1/2005 32,10 31,10 -3,12% 30,60 32,10 31,27 30,70 31,10 326 428.438.700
19/1/2005 31,20 32,10 +3,05% 31,20 32,10 31,78 31,50 32,10 236 402.381.300
18/1/2005 30,60 31,15 +0,81% 30,53 31,80 31,18 31,15 31,68 223 287.487.500
17/1/2005 30,85 30,90 -0,32% 30,60 31,33 30,90 30,90 31,09 92 106.934.900
14/1/2005 30,41 31,00 +1,77% 30,00 31,00 30,60 30,79 31,00 243 390.279.500
13/1/2005 30,61 30,46 -0,13% 30,31 31,25 30,89 30,45 30,55 157 130.677.200
12/1/2005 30,51 30,50 +0,66% 29,71 30,89 30,38 30,31 30,50 239 289.263.200
11/1/2005 30,39 30,30 +0,33% 29,86 30,70 30,25 30,30 30,36 271 500.768.300
10/1/2005 31,03 30,20 -2,58% 30,05 31,03 30,38 30,20 30,30 318 519.813.600
7/1/2005 31,30 31,00 -0,96% 30,75 31,95 31,39 31,00 31,20 182 237.982.300
6/1/2005 31,69 31,30 -1,26% 30,05 31,70 31,25 31,10 31,30 288 633.146.100
5/1/2005 32,31 31,70 -1,55% 30,00 32,31 31,44 31,23 31,70 400 801.958.100
4/1/2005 33,00 32,20 -2,42% 32,20 33,27 32,96 32,20 32,40 278 1.090.806.900
3/1/2005 32,52 33,00 +1,54% 32,50 33,44 33,08 33,00 33,09 253 495.618.000
30/12/2004 33,01 32,50 -1,63% 32,50 33,39 32,70 32,50 32,84 289 529.506.600
29/12/2004 33,06 33,04 +0,12% 32,80 33,40 33,15 32,85 33,04 174 400.499.100
28/12/2004 33,00 33,00 +0,76% 32,86 33,30 33,19 32,96 33,00 212 488.013.800
27/12/2004 32,52 32,75 +0,71% 32,50 33,05 32,85 32,66 32,75 182 346.898.200
23/12/2004 32,32 32,52 +0,37% 32,30 32,90 32,43 32,51 32,77 197 525.071.500
22/12/2004 32,60 32,40 -0,28% 32,40 33,30 32,88 32,40 32,80 306 869.852.600
21/12/2004 31,81 32,49 +2,17% 31,81 32,55 32,07 32,20 32,50 179 479.448.200
20/12/2004 32,80 31,80 -3,05% 31,80 32,90 32,21 31,76 31,80 202 608.298.600
17/12/2004 32,25 32,80 +1,86% 31,84 32,80 32,21 32,55 32,80 296 563.198.100
16/12/2004 32,80 32,20 -2,04% 32,20 33,00 32,34 32,20 32,70 348 1.269.918.600
15/12/2004 33,81 32,87 -1,88% 31,44 33,81 32,77 32,84 32,87 1.506 2.474.224.400
14/12/2004 33,25 33,50 +1,52% 33,15 33,79 33,48 33,37 33,50 395 924.251.400
13/12/2004 32,19 33,00 +3,48% 31,52 33,10 32,71 32,87 33,00 318 971.957.000
10/12/2004 31,87 31,89 +0,92% 31,20 32,19 31,61 31,52 31,89 406 933.972.400
9/12/2004 33,25 31,60 -3,16% 31,52 33,25 31,98 31,59 31,60 361 727.311.800
8/12/2004 33,10 32,63 -1,42% 32,21 33,49 32,92 32,62 32,90 464 815.476.100
7/12/2004 33,43 33,10 -0,60% 33,06 34,00 33,57 33,05 33,10 440 703.703.600
6/12/2004 32,40 33,30 +3,10% 32,15 33,45 32,99 33,30 33,35 262 738.028.600
3/12/2004 32,10 32,30 +0,62% 32,00 32,80 32,40 32,30 32,40 258 731.673.500
2/12/2004 31,99 32,10 +1,58% 31,61 32,24 31,89 32,06 32,20 300 1.049.349.700
1/12/2004 32,02 31,60 -0,78% 31,60 32,20 31,90 31,60 31,70 260 1.120.203.800
30/11/2004 31,80 31,85 -0,16% 31,61 32,49 32,05 31,80 31,85 206 509.663.000
29/11/2004 31,70 31,90 -0,34% 31,70 32,20 31,85 31,89 31,90 163 537.728.100
26/11/2004 31,70 32,01 0,00% 31,52 32,30 32,01 32,01 32,19 205 296.724.700
25/11/2004 32,00 32,01 +2,07% 32,00 32,65 32,28 32,01 32,38 244 477.117.000
24/11/2004 31,50 31,36 +0,77% 31,13 31,98 31,76 31,36 31,87 322 574.277.800
23/11/2004 32,30 31,12 -2,90% 31,12 32,30 31,86 31,12 31,19 273 479.207.700
22/11/2004 30,62 32,05 +3,72% 30,41 32,70 31,66 32,05 32,70 263 445.831.700
19/11/2004 31,70 30,90 -1,94% 30,58 31,70 31,05 30,90 30,99 187 242.842.600
18/11/2004 32,16 31,51 -0,60% 31,00 32,50 31,83 31,51 31,90 368 746.603.900
17/11/2004 32,00 31,70 -0,94% 31,70 33,50 32,52 31,70 32,20 493 1.023.506.800
16/11/2004 31,00 32,00 +2,89% 30,52 32,00 31,27 32,00 32,10 224 717.905.300
12/11/2004 31,45 31,10 +0,94% 30,80 31,48 31,05 31,10 31,30 195 622.408.700
11/11/2004 30,79 30,81 -0,61% 30,55 31,60 31,12 30,81 31,10 274 586.923.900
10/11/2004 30,11 31,00 +3,13% 30,02 31,19 30,81 31,00 31,19 288 509.930.200
9/11/2004 29,80 30,06 +1,45% 29,25 30,06 29,67 30,06 30,12 185 272.110.200
8/11/2004 30,00 29,63 -2,37% 29,50 31,00 30,08 29,63 29,98 379 625.368.700
5/11/2004 30,40 30,35 +0,17% 29,88 30,89 30,32 30,35 30,36 308 532.196.100
4/11/2004 29,00 30,30 +4,66% 29,00 30,30 29,82 30,20 30,30 454 736.414.600
3/11/2004 28,50 28,95 +2,66% 28,40 29,10 28,82 28,95 29,09 263 778.934.600
1/11/2004 28,30 28,20 -0,39% 28,00 28,50 28,20 28,20 28,60 106 125.230.400
29/10/2004 28,15 28,31 +0,57% 28,15 28,60 28,38 28,31 28,60 141 576.216.700
28/10/2004 28,31 28,15 -0,21% 28,00 29,10 28,49 28,12 28,15 211 360.894.200
27/10/2004 28,10 28,21 +0,39% 28,05 29,53 28,36 28,21 28,59 197 338.120.700
26/10/2004 28,02 28,10 +0,32% 27,90 28,30 28,11 28,10 28,15 150 360.672.900
25/10/2004 28,30 28,01 -1,34% 27,97 28,30 28,08 28,01 28,18 213 415.096.900
22/10/2004 28,61 28,39 -0,39% 28,01 28,87 28,39 28,39 28,44 393 776.281.200
21/10/2004 27,23 28,50 +3,45% 27,23 28,69 28,23 28,10 28,50 272 470.049.100
20/10/2004 27,21 27,55 +1,29% 27,06 27,90 27,47 27,55 27,85 136 180.518.800
19/10/2004 28,25 27,20 -2,65% 27,01 28,40 27,86 27,20 27,22 257 478.729.900
18/10/2004 27,80 27,94 -0,57% 27,80 28,30 28,03 27,80 27,94 258 558.264.900
15/10/2004 27,68 28,10 +2,00% 27,68 28,10 27,99 28,05 28,10 185 262.039.600
14/10/2004 27,89 27,55 -1,25% 27,30 28,08 27,71 27,55 27,65 166 447.875.500
13/10/2004 27,96 27,90 0,00% 26,80 28,50 27,86 27,90 28,00 946 820.783.700
11/10/2004 28,14 27,90 +0,72% 27,80 28,20 28,07 27,90 28,00 114 119.336.300
8/10/2004 27,68 27,70 +0,54% 27,59 28,15 27,96 27,70 27,88 293 755.272.500
7/10/2004 26,81 27,55 +2,23% 26,60 27,68 27,42 27,31 27,55 272 919.340.700
6/10/2004 27,20 26,95 -0,92% 26,81 27,45 27,05 26,81 26,95 290 498.941.300
5/10/2004 26,50 27,20 +2,45% 26,40 27,75 27,09 27,13 27,20 708 1.558.885.600
4/10/2004 25,99 26,55 +2,95% 25,80 26,78 26,37 26,51 26,55 409 920.531.700
1/10/2004 25,39 25,79 +2,34% 25,28 26,00 25,68 25,70 25,79 272 1.014.463.100
30/9/2004 25,00 25,20 +0,16% 25,00 25,40 25,19 25,02 25,20 133 820.718.500
29/9/2004 25,19 25,16 +0,64% 24,76 25,30 25,11 25,16 25,23 232 394.499.100
28/9/2004 24,46 25,00 +2,46% 24,10 25,18 24,78 24,71 25,00 257 639.886.300
27/9/2004 24,57 24,40 -1,61% 24,30 24,70 24,46 24,40 24,50 159 268.074.100
24/9/2004 24,55 24,80 +0,81% 24,50 25,25 25,04 24,70 24,80 133 185.073.400
23/9/2004 24,65 24,60 +0,57% 24,36 25,20 24,69 24,60 24,69 215 828.442.700
22/9/2004 24,96 24,46 -1,37% 24,46 25,00 24,68 24,46 24,75 186 227.806.000
21/9/2004 25,33 24,80 -0,04% 24,64 25,55 25,00 24,80 24,97 218 303.318.100
20/9/2004 25,29 24,81 -0,36% 24,81 25,84 25,39 24,81 25,00 273 352.474.900
17/9/2004 24,60 24,90 +0,40% 24,60 25,07 24,92 24,83 24,98 244 428.413.200
16/9/2004 24,49 24,80 +2,90% 24,25 24,96 24,72 24,72 24,80 296 653.741.900
15/9/2004 24,10 24,10 +0,33% 23,76 24,49 24,29 24,10 24,49 175 299.518.400
14/9/2004 23,85 24,02 +1,35% 23,70 24,38 24,09 24,02 24,20 226 384.871.700
13/9/2004 23,85 23,70 -0,63% 23,55 24,13 23,86 23,57 23,70 131 255.145.600
10/9/2004 24,11 23,85 -2,25% 23,70 24,22 23,92 23,85 24,15 242 276.845.000
9/9/2004 24,78 24,40 -0,81% 24,05 24,78 24,39 24,40 24,64 283 525.154.900
8/9/2004 24,09 24,60 +2,89% 24,09 24,82 24,65 24,55 24,60 314 426.013.200
6/9/2004 24,00 23,91 -0,79% 23,63 24,10 23,81 23,70 23,91 74 121.475.600
3/9/2004 24,08 24,10 -1,35% 23,02 24,69 24,12 23,80 24,10 168 199.558.400
2/9/2004 23,81 24,43 +2,30% 23,51 24,80 24,15 24,43 24,50 258 394.928.700
1/9/2004 24,77 23,88 -1,53% 23,75 24,77 24,16 23,88 24,09 303 298.929.500
31/8/2004 24,99 24,25 -2,22% 24,05 25,00 24,31 24,25 24,30 368 839.474.300
30/8/2004 24,45 24,80 +2,65% 23,82 24,99 24,50 24,80 24,90 272 565.684.100
27/8/2004 24,09 24,16 +0,62% 23,76 24,90 24,41 24,16 24,20 234 466.026.600
26/8/2004 24,40 24,01 -1,52% 23,52 24,40 23,88 24,01 24,07 248 536.611.800
25/8/2004 23,99 24,38 +1,92% 23,81 24,60 24,31 24,38 24,53 348 978.678.500
24/8/2004 24,00 23,92 +0,93% 23,51 24,00 23,83 23,55 23,92 176 220.219.500
23/8/2004 23,53 23,70 +0,72% 23,22 24,08 23,76 23,60 23,70 202 348.186.400
20/8/2004 23,50 23,53 +0,99% 23,40 24,00 23,82 23,48 23,70 466 744.227.800
19/8/2004 24,39 23,30 -1,89% 23,25 24,40 23,84 23,25 23,30 280 450.442.100
18/8/2004 23,48 23,75 -1,41% 23,40 24,45 23,96 23,75 23,90 916 1.429.310.300
17/8/2004 23,15 24,09 +4,06% 23,15 24,13 23,75 24,09 24,10 513 1.369.628.800
16/8/2004 22,10 23,15 +4,99% 22,00 23,30 22,90 23,10 23,15 369 885.612.100
13/8/2004 22,25 22,05 -0,72% 22,00 22,30 22,12 22,05 22,15 186 540.321.600
12/8/2004 22,20 22,21 +0,32% 21,95 22,21 22,09 22,21 22,25 168 388.606.800
11/8/2004 22,89 22,14 -2,47% 22,03 22,89 22,19 22,14 22,19 517 1.172.074.300
10/8/2004 22,25 22,70 +2,39% 22,24 22,76 22,62 22,66 22,70 201 303.851.100
9/8/2004 22,25 22,17 -1,90% 22,10 22,40 22,20 22,17 22,30 226 278.490.700
6/8/2004 22,03 22,60 +2,73% 22,03 22,79 22,43 22,60 22,68 172 416.139.100
5/8/2004 22,63 22,00 -3,08% 21,96 22,70 22,39 22,00 22,45 424 860.084.900
4/8/2004 22,79 22,70 -0,48% 22,61 23,05 22,80 22,70 22,75 277 537.717.200
3/8/2004 22,76 22,81 -1,30% 22,65 23,08 22,82 22,80 22,91 252 319.836.100
2/8/2004 23,00 23,11 +0,48% 22,59 23,15 22,91 22,85 23,11 263 377.798.100
30/7/2004 23,20 23,00 -1,50% 23,00 23,65 23,27 23,00 23,10 247 487.033.900
29/7/2004 23,30 23,35 +0,21% 23,09 23,67 23,37 23,35 23,45 207 365.789.200
28/7/2004 23,05 23,30 +0,65% 22,64 23,40 23,06 23,16 23,30 301 313.642.700
27/7/2004 22,92 23,15 +0,92% 22,50 23,20 22,87 22,95 23,15 249 271.046.700
26/7/2004 22,90 22,94 +0,39% 22,22 23,31 22,61 22,80 22,94 344 327.455.300
23/7/2004 22,75 22,85 +0,18% 22,66 23,50 23,02 22,70 22,85 246 236.896.000
22/7/2004 23,00 22,81 -0,87% 22,60 23,55 23,09 22,81 23,18 364 329.782.500
21/7/2004 23,56 23,01 -2,50% 22,84 23,60 23,13 23,01 23,10 302 249.564.600
20/7/2004 23,20 23,60 +1,94% 22,84 23,70 23,48 23,50 23,60 191 226.392.200
19/7/2004 23,50 23,15 -1,49% 23,02 23,50 23,26 23,06 23,15 135 171.470.200
16/7/2004 23,20 23,50 +1,73% 22,50 23,61 23,45 23,50 23,58 380 510.559.900
15/7/2004 23,10 23,10 +0,92% 22,80 23,21 23,05 23,02 23,10 226 365.001.400
14/7/2004 22,80 22,89 +0,18% 22,51 23,47 23,09 22,72 22,89 272 547.221.400
13/7/2004 22,76 22,85 +0,88% 22,37 23,19 22,94 22,73 23,00 236 427.177.400
12/7/2004 22,31 22,65 +2,26% 21,89 23,01 22,46 22,44 22,65 272 349.504.800
8/7/2004 22,45 22,15 -3,32% 22,10 23,00 22,47 22,15 22,60 200 247.200.400
7/7/2004 22,54 22,91 +1,78% 22,45 22,91 22,72 22,91 23,00 137 137.463.600
6/7/2004 22,72 22,51 -1,70% 22,34 22,79 22,61 22,51 22,80 210 199.452.800
5/7/2004 22,81 22,90 +0,39% 22,72 23,18 22,93 22,90 23,10 148 144.230.100
2/7/2004 23,08 22,81 -1,26% 22,81 23,50 23,12 22,81 23,15 313 403.470.600
1/7/2004 22,50 23,10 +2,67% 22,50 23,17 22,99 22,91 23,10 351 479.387.600
30/6/2004 21,79 22,50 +3,26% 21,55 22,79 22,10 22,10 22,65 372 687.495.100
29/6/2004 21,21 21,79 +2,78% 20,51 21,79 21,40 21,45 21,79 155 188.150.000
28/6/2004 21,30 21,20 +0,24% 21,11 21,90 21,45 21,00 21,50 91 193.264.700
25/6/2004 21,50 21,15 -1,26% 21,11 21,60 21,29 21,15 21,20 154 202.741.500
24/6/2004 21,61 21,42 -0,88% 21,40 21,90 21,53 21,42 21,69 144 320.229.800
23/6/2004 21,70 21,61 +1,46% 21,29 22,15 21,54 21,55 21,98 236 344.314.700
22/6/2004 21,54 21,30 -1,11% 21,11 21,80 21,36 21,21 21,70 244 356.097.400
21/6/2004 21,86 21,54 -0,51% 21,54 22,51 22,19 21,51 22,18 278 401.687.100
18/6/2004 21,50 21,65 +0,70% 21,19 21,94 21,56 21,51 21,65 153 300.399.000
17/6/2004 22,35 21,50 -3,11% 21,37 22,35 21,81 21,44 21,50 235 377.440.400
16/6/2004 21,95 22,19 +1,09% 21,60 22,40 22,17 22,19 22,28 787 785.814.500
15/6/2004 21,15 21,95 +5,28% 21,13 21,98 21,78 21,80 21,95 332 433.179.500
14/6/2004 21,40 20,85 -2,11% 20,74 21,40 20,98 20,85 21,05 214 231.286.300
11/6/2004 21,60 21,30 -1,84% 21,20 21,69 21,34 21,30 21,50 62 63.183.200
9/6/2004 21,72 21,70 -0,91% 21,37 21,85 21,60 21,50 21,70 134 147.789.200
8/6/2004 21,86 21,90 +0,23% 21,35 22,11 21,74 21,63 21,90 221 241.135.300
7/6/2004 21,48 21,85 +3,21% 21,40 22,00 21,80 21,80 21,85 242 269.106.700
4/6/2004 21,00 21,17 +2,67% 21,00 21,49 21,29 21,06 21,17 187 147.799.900
3/6/2004 20,71 20,62 -2,74% 20,50 21,20 20,64 20,56 21,00 150 128.201.600
2/6/2004 20,70 21,20 +2,42% 20,70 21,60 21,34 21,20 21,38 217 253.381.100
1/6/2004 20,67 20,70 -0,48% 20,10 20,74 20,51 20,70 20,77 287 370.237.700
31/5/2004 20,86 20,80 -0,24% 20,05 21,00 20,67 20,35 20,80 150 121.346.900
28/5/2004 20,50 20,85 +2,21% 20,43 21,31 20,83 20,85 20,98 286 341.213.700
27/5/2004 19,49 20,40 +4,62% 19,49 20,50 19,89 20,40 20,46 288 958.129.500
26/5/2004 19,89 19,50 -0,20% 18,95 19,89 19,24 19,38 19,60 277 217.668.800
25/5/2004 19,45 19,54 +0,67% 19,40 19,99 19,69 19,54 19,59 202 162.297.100
24/5/2004 19,20 19,41 +1,09% 19,20 19,80 19,37 19,41 19,60 160 152.689.600
21/5/2004 19,22 19,20 -0,52% 19,00 19,80 19,36 19,19 19,20 188 193.850.500
20/5/2004 19,81 19,30 -2,53% 19,20 19,98 19,60 19,30 19,40 301 335.980.200
19/5/2004 20,43 19,80 -1,49% 19,80 20,76 20,40 19,80 20,14 266 349.310.600
18/5/2004 20,41 20,10 -0,50% 20,10 21,20 20,38 20,10 20,45 330 625.072.000
17/5/2004 19,85 20,20 +1,76% 19,31 21,00 19,93 20,20 20,56 314 384.586.400
14/5/2004 19,50 19,85 +4,20% 19,20 20,90 20,19 19,85 20,09 280 353.620.500
13/5/2004 18,95 19,05 +0,53% 18,90 19,60 19,33 19,01 19,05 295 404.032.700
12/5/2004 18,60 18,95 +0,80% 18,60 19,49 19,03 18,95 19,17 349 452.639.700
11/5/2004 18,51 18,80 +5,03% 18,22 19,10 18,55 18,80 18,89 279 401.266.800
10/5/2004 18,00 17,90 -4,28% 17,60 19,09 18,27 17,90 18,00 509 658.982.500
7/5/2004 18,98 18,70 -1,94% 18,22 19,00 18,70 18,40 18,70 328 313.275.800
6/5/2004 19,16 19,07 -4,17% 19,00 19,49 19,16 19,07 19,58 236 295.209.000
5/5/2004 19,25 19,90 +4,74% 19,10 19,93 19,44 19,77 19,99 214 279.430.200
4/5/2004 19,10 19,00 +0,80% 19,00 19,36 19,17 18,85 19,00 301 509.731.800
3/5/2004 19,10 18,85 -1,31% 18,35 19,50 18,65 18,85 19,00 298 577.894.400
30/4/2004 19,00 19,10 +0,53% 19,00 19,58 19,23 19,01 19,10 307 549.657.600
29/4/2004 20,10 19,00 -4,14% 18,90 20,20 19,29 19,00 19,40 316 336.152.000
28/4/2004 20,81 19,82 -4,71% 19,71 21,45 20,14 19,82 20,09 420 575.214.500
27/4/2004 21,34 20,80 -1,00% 20,70 21,84 21,39 20,79 21,00 210 187.008.300
26/4/2004 21,87 21,01 -2,51% 20,85 21,87 21,18 20,92 21,01 168 226.862.500
23/4/2004 21,00 21,55 +2,62% 21,00 22,01 21,68 21,55 21,69 267 485.540.100
22/4/2004 21,08 21,00 -0,19% 20,75 21,20 20,98 21,00 21,14 360 642.687.700
20/4/2004 21,60 21,04 -2,09% 21,00 21,60 21,07 21,04 21,07 336 500.799.800
19/4/2004 21,50 21,49 -0,09% 21,20 21,64 21,39 21,41 21,49 273 490.539.900
16/4/2004 21,70 21,51 -0,88% 21,37 21,87 21,58 21,51 21,64 258 337.161.200
15/4/2004 22,26 21,70 -2,21% 21,41 22,27 21,75 21,66 21,70 445 759.083.600
14/4/2004 22,60 22,19 -2,25% 22,08 22,89 22,29 22,16 22,19 564 549.440.000
13/4/2004 22,81 22,70 -0,09% 22,67 23,40 23,02 22,70 23,00 193 172.941.100
12/4/2004 23,53 22,72 -1,65% 22,50 23,85 22,82 22,72 23,00 288 391.142.200
8/4/2004 23,19 23,10 +0,79% 22,71 23,48 22,98 23,04 23,10 187 268.037.700
7/4/2004 24,39 22,92 -4,50% 22,92 24,39 23,36 22,91 23,00 227 249.756.600
6/4/2004 24,43 24,00 -0,46% 24,00 24,43 24,21 23,90 24,00 183 279.190.100
5/4/2004 23,85 24,11 +1,30% 23,65 24,40 24,18 24,11 24,19 298 595.821.000
2/4/2004 23,40 23,80 +2,15% 23,32 23,94 23,59 23,80 23,89 280 589.082.800
1/4/2004 23,29 23,30 +0,09% 23,25 23,50 23,37 23,28 23,34 182 313.748.400
31/3/2004 23,40 23,28 -0,09% 22,80 23,46 23,18 23,28 23,46 145 183.588.500
30/3/2004 22,77 23,30 +4,02% 22,39 23,39 23,09 22,90 23,30 221 258.715.100
29/3/2004 22,70 22,40 -1,32% 22,11 23,20 22,66 22,40 22,54 137 156.168.100
26/3/2004 23,10 22,70 +1,79% 22,40 23,20 22,70 22,68 22,75 205 266.834.000
25/3/2004 22,35 22,30 -0,45% 22,30 23,48 23,00 22,30 23,03 261 437.569.000
24/3/2004 22,40 22,40 +0,22% 22,30 22,94 22,52 22,30 22,40 234 326.617.600
23/3/2004 23,50 22,35 -3,66% 22,25 23,69 22,98 22,35 22,70 277 445.104.100
22/3/2004 23,85 23,20 -2,77% 23,20 23,85 23,35 23,20 23,38 121 197.098.200
19/3/2004 24,00 23,86 -0,58% 23,85 24,40 23,98 23,86 23,91 121 347.737.300
18/3/2004 23,80 24,00 +1,05% 23,00 24,49 23,96 23,83 24,00 337 612.447.800
17/3/2004 23,40 23,75 +2,37% 23,20 23,95 23,73 23,75 23,85 288 753.424.400
16/3/2004 22,71 23,20 +3,11% 22,20 23,61 22,96 23,10 23,20 237 304.102.300
15/3/2004 22,56 22,50 -2,17% 22,50 22,99 22,75 22,30 22,50 137 248.228.800
12/3/2004 22,60 23,00 +6,48% 22,05 23,35 22,82 23,00 23,15 220 391.307.600
11/3/2004 22,00 21,60 -2,26% 21,60 23,40 22,62 21,51 21,60 376 579.678.400
10/3/2004 23,03 22,10 -4,04% 22,10 23,40 22,95 22,10 22,20 186 299.046.600
9/3/2004 24,09 23,03 -3,84% 22,52 24,09 23,20 23,03 23,05 269 412.570.000
8/3/2004 23,30 23,95 +2,79% 23,30 24,17 23,98 23,90 23,95 299 540.403.500
5/3/2004 22,96 23,30 +1,92% 22,78 23,60 23,29 23,27 23,30 177 228.715.100
4/3/2004 23,00 22,86 -1,47% 22,81 23,70 23,29 22,86 22,90 295 700.731.600
3/3/2004 23,18 23,20 +0,65% 22,74 23,49 23,21 23,20 23,35 302 427.238.900
2/3/2004 21,31 23,05 +3,60% 21,31 23,05 22,69 23,05 23,10 342 628.091.400
1/3/2004 21,66 22,25 +2,77% 21,65 22,76 22,31 22,25 22,44 312 552.574.400
27/2/2004 21,50 21,65 +0,70% 21,32 21,75 21,58 21,60 21,65 202 329.159.500
26/2/2004 21,80 21,50 -1,65% 21,41 21,80 21,54 21,50 21,55 129 207.225.500
25/2/2004 21,80 21,86 +1,67% 21,50 22,90 22,11 21,87 21,99 71 89.352.600
20/2/2004 20,00 21,50 +1,90% 20,00 21,50 20,81 21,31 21,50 313 443.151.700
19/2/2004 22,50 21,10 -7,58% 21,10 22,50 21,56 21,10 21,20 510 980.942.600
18/2/2004 23,40 22,83 -2,85% 22,51 23,43 23,02 22,80 22,83 667 788.029.000
17/2/2004 23,56 23,50 +0,43% 22,51 23,78 23,33 23,30 23,50 536 927.444.100
16/2/2004 23,31 23,40 +1,92% 22,57 23,40 23,12 23,31 23,40 232 360.259.300
13/2/2004 22,73 22,96 +1,01% 22,41 23,80 23,11 22,91 22,96 503 947.988.700
12/2/2004 22,80 22,73 +2,85% 22,25 22,99 22,67 22,73 22,90 284 423.075.600
11/2/2004 21,31 22,10 +4,00% 21,04 22,60 21,66 22,10 22,59 355 669.076.100
10/2/2004 21,00 21,25 +1,92% 20,85 21,67 21,15 21,20 21,40 230 327.715.800
9/2/2004 22,35 20,85 -5,44% 20,42 22,80 21,80 20,85 21,82 260 423.257.000
6/2/2004 20,90 22,05 +6,01% 20,40 22,40 21,15 22,05 22,20 320 664.620.200
5/2/2004 21,45 20,80 -3,03% 20,80 21,69 21,14 20,80 21,30 263 358.968.200
4/2/2004 22,60 21,45 -4,45% 21,11 23,00 21,86 21,31 21,45 288 408.599.400
3/2/2004 21,76 22,45 +3,50% 21,76 22,50 22,22 22,31 22,45 198 297.527.200
2/2/2004 20,50 21,69 +6,32% 19,80 21,70 20,91 21,52 21,70 310 832.848.500
30/1/2004 21,12 20,40 -3,32% 20,11 21,90 20,96 20,40 20,48 271 382.370.200
29/1/2004 22,90 21,10 -8,66% 21,10 23,84 21,97 21,10 21,59 466 877.415.200
28/1/2004 23,31 23,10 -1,99% 23,01 23,84 23,38 23,02 23,39 224 447.730.300
27/1/2004 24,00 23,57 -0,63% 23,01 24,00 23,37 23,57 23,80 288 508.788.000
26/1/2004 23,79 23,72 +1,80% 23,36 24,20 23,75 23,72 23,75 204 511.190.600
23/1/2004 23,02 23,30 +1,30% 22,85 23,49 23,16 23,30 23,59 315 531.392.800
22/1/2004 23,03 23,00 -2,13% 22,90 24,08 23,47 23,00 23,10 246 360.533.600
21/1/2004 24,10 23,50 -1,92% 23,40 24,10 23,76 23,40 23,50 256 437.469.300
20/1/2004 24,20 23,96 +0,25% 23,90 24,20 23,99 23,90 24,00 203 302.151.300
19/1/2004 23,82 23,90 +0,21% 23,79 24,35 24,12 23,85 23,90 150 244.104.000
16/1/2004 24,00 23,85 -0,21% 23,52 24,40 23,91 23,85 24,10 193 317.654.300
15/1/2004 24,40 23,90 -2,05% 23,50 25,49 24,20 23,90 24,40 346 707.808.900
14/1/2004 25,11 24,40 -2,79% 23,00 25,19 24,30 24,40 25,00 323 622.307.000
13/1/2004 26,15 25,10 -4,02% 25,10 26,63 25,89 25,10 25,30 199 458.015.900
12/1/2004 26,35 26,15 +1,16% 26,00 27,00 26,59 26,15 26,50 286 817.996.200
9/1/2004 26,10 25,85 -0,77% 25,13 26,35 25,87 25,80 25,85 215 705.597.000
8/1/2004 25,95 26,05 +0,39% 25,10 26,49 25,80 26,00 26,05 255 645.026.400
7/1/2004 26,59 25,95 -2,44% 25,81 27,15 26,48 25,85 25,95 293 635.844.700
6/1/2004 26,00 26,60 +3,70% 24,61 26,85 26,02 26,45 26,60 384 950.938.900
5/1/2004 23,70 25,65 +8,23% 23,70 25,95 25,40 25,65 25,79 396 984.029.700
2/1/2004 24,00 23,70 -1,25% 23,50 24,00 23,61 23,70 23,95 97 168.856.800
30/12/2003 24,00 24,00 +2,39% 23,27 24,00 23,57 23,72 24,00 229 512.368.700
29/12/2003 24,49 23,44 -0,26% 23,30 24,50 23,53 23,44 24,00 94 113.415.600
26/12/2003 23,81 23,50 -1,47% 23,49 23,84 23,64 23,49 23,50 100 258.625.700
23/12/2003 24,13 23,85 -1,16% 23,80 24,41 23,98 23,80 23,85 164 323.322.800
22/12/2003 24,40 24,13 -0,70% 24,00 24,75 24,31 24,01 24,13 110 213.976.400
19/12/2003 24,50 24,30 -0,82% 24,30 24,60 24,50 24,30 24,55 89 567.220.900
18/12/2003 25,00 24,50 -2,00% 24,36 25,05 24,69 24,50 24,85 133 309.982.700
17/12/2003 24,70 25,00 +1,34% 24,50 25,39 25,11 25,00 25,15 419 895.955.400
16/12/2003 24,50 24,67 +0,69% 24,00 25,00 24,67 24,67 24,99 149 386.098.400
15/12/2003 24,50 24,50 -0,41% 24,50 25,17 24,92 24,50 24,80 218 562.545.500
12/12/2003 25,09 24,60 -1,60% 24,35 25,10 24,68 24,60 25,00 132 196.511.200
11/12/2003 24,45 25,00 +2,25% 24,45 25,08 24,88 24,87 25,00 211 948.197.200
10/12/2003 24,30 24,45 +0,62% 24,20 24,60 24,40 24,32 24,45 138 219.361.400
9/12/2003 23,60 24,30 +3,40% 23,50 24,60 24,05 24,30 24,45 280 880.689.300
8/12/2003 23,95 23,50 -1,67% 23,50 23,95 23,58 23,50 23,90 140 602.788.700
5/12/2003 24,30 23,90 -1,48% 23,69 24,50 23,94 23,75 23,90 223 778.445.800
4/12/2003 24,89 24,26 -1,94% 24,23 24,89 24,39 24,26 24,30 168 390.876.700
3/12/2003 24,62 24,74 +0,16% 24,36 24,90 24,60 24,60 24,74 195 676.721.600
2/12/2003 24,82 24,70 -0,80% 24,52 25,05 24,76 24,66 24,75 190 847.372.400
1/12/2003 24,51 24,90 +1,63% 24,00 25,20 24,56 24,90 24,99 199 546.762.400
28/11/2003 24,00 24,50 +2,08% 24,00 24,90 24,50 24,00 24,50 328 913.238.800
27/11/2003 22,79 24,00 +4,76% 22,61 24,00 23,38 23,35 24,00 164 442.536.300
26/11/2003 22,75 22,91 +1,37% 22,50 22,95 22,74 22,91 22,98 141 204.888.000
25/11/2003 22,50 22,60 +0,44% 22,28 22,80 22,61 22,60 22,63 172 424.331.200
24/11/2003 22,30 22,50 -0,44% 22,02 22,70 22,44 22,31 22,50 190 298.098.600
21/11/2003 22,40 22,60 +0,89% 22,33 23,35 23,12 22,60 22,63 370 1.479.552.300
20/11/2003 21,80 22,40 +3,46% 21,80 22,40 22,15 22,15 22,40 255 933.456.400
19/11/2003 21,20 21,65 +2,12% 21,10 21,70 21,53 21,65 21,70 293 855.713.600
18/11/2003 20,69 21,20 +4,43% 20,69 21,30 21,13 21,00 21,20 308 1.013.340.600
17/11/2003 19,52 20,30 +3,05% 19,52 20,58 20,00 20,30 20,50 283 542.239.400
14/11/2003 19,50 19,70 0,00% 19,50 19,80 19,67 19,70 19,75 99 169.753.700
13/11/2003 19,81 19,70 -0,71% 19,40 20,05 19,72 19,51 19,70 169 397.934.400
12/11/2003 19,60 19,84 +1,48% 19,60 19,89 19,83 19,84 19,90 92 121.419.600
11/11/2003 19,65 19,55 -0,91% 19,42 19,65 19,53 19,55 19,65 169 393.052.900
10/11/2003 19,55 19,73 +0,92% 19,35 19,94 19,60 19,73 19,79 160 256.621.800
7/11/2003 19,85 19,55 -1,01% 19,50 19,98 19,87 19,55 19,94 230 428.361.400
6/11/2003 19,21 19,75 +2,60% 19,21 19,85 19,66 19,75 19,80 159 283.561.900
5/11/2003 19,30 19,25 -0,52% 19,20 19,50 19,30 19,10 19,40 150 730.370.600
4/11/2003 19,45 19,35 -0,26% 19,20 19,50 19,34 19,31 19,40 131 754.718.100
3/11/2003 19,00 19,40 +3,19% 19,00 19,45 19,19 19,02 19,40 133 332.997.000
31/10/2003 19,40 18,80 -3,09% 18,50 19,62 18,73 18,80 18,85 168 388.959.900
30/10/2003 18,93 19,40 +2,11% 18,80 19,50 19,09 19,26 19,40 166 551.408.000
29/10/2003 19,50 19,00 -2,06% 18,90 19,75 19,12 19,00 19,35 264 831.084.400
28/10/2003 19,24 19,40 +0,78% 19,20 19,90 19,72 19,40 19,60 186 331.120.900
27/10/2003 19,85 19,25 -0,26% 19,15 19,85 19,36 19,25 19,40 213 436.621.300
24/10/2003 18,62 19,30 +1,63% 18,62 19,80 19,35 19,05 19,30 237 551.040.000
23/10/2003 18,42 18,99 +1,28% 18,14 19,20 18,96 18,81 18,99 395 1.031.903.900
22/10/2003 18,60 18,75 0,00% 18,10 18,99 18,61 18,61 18,75 249 546.380.600
21/10/2003 18,40 18,75 +2,52% 18,07 18,85 18,55 18,61 18,75 247 336.913.900
20/10/2003 17,50 18,29 +2,75% 17,31 18,40 18,05 18,29 18,30 204 327.672.300
17/10/2003 17,90 17,80 +0,28% 17,33 18,00 17,75 17,42 17,80 167 189.035.000
16/10/2003 17,84 17,75 +2,31% 17,11 17,85 17,70 17,50 17,75 168 227.290.500
15/10/2003 17,31 17,35 -0,86% 17,21 17,84 17,50 17,35 17,50 650 688.474.800
14/10/2003 17,80 17,50 0,00% 17,23 17,95 17,56 17,50 17,63 196 363.225.000
13/10/2003 17,02 17,50 +1,16% 17,02 17,85 17,49 17,37 17,50 125 124.764.800
10/10/2003 17,20 17,30 -0,57% 16,60 17,54 17,11 17,30 17,44 181 341.725.600
9/10/2003 17,41 17,40 +0,46% 17,40 17,80 17,51 17,40 17,43 275 487.228.100
8/10/2003 17,50 17,32 +0,64% 17,21 17,60 17,35 17,32 17,36 176 305.282.300
7/10/2003 17,36 17,21 -2,22% 17,13 17,69 17,31 17,21 17,30 224 597.419.600
6/10/2003 17,23 17,60 +2,03% 17,05 17,64 17,50 17,50 17,60 277 570.785.300
3/10/2003 16,72 17,25 +4,23% 16,72 17,35 17,08 17,25 17,35 290 899.372.000
2/10/2003 16,50 16,55 +0,61% 16,40 17,00 16,75 16,55 16,90 274 366.577.600
1/10/2003 16,01 16,45 +2,81% 16,00 16,60 16,33 16,45 16,60 151 165.497.300
30/9/2003 16,15 16,00 -0,93% 15,88 16,50 16,14 15,90 16,00 221 262.008.200
29/9/2003 15,82 16,15 +4,13% 15,82 16,39 16,08 16,10 16,15 165 180.149.900
26/9/2003 16,34 15,51 -5,43% 15,51 16,88 16,37 15,51 16,00 224 235.914.700
25/9/2003 16,31 16,40 +0,61% 16,30 16,65 16,47 16,40 16,48 183 282.718.500
24/9/2003 16,62 16,30 -2,10% 16,30 16,84 16,57 16,30 16,54 179 290.537.100
23/9/2003 16,76 16,65 -1,19% 16,60 16,90 16,69 16,65 16,74 173 281.373.000
22/9/2003 16,78 16,85 +0,42% 16,73 16,99 16,86 16,85 16,90 158 299.534.200
19/9/2003 17,06 16,78 -1,64% 16,77 17,10 16,94 16,78 16,80 223 310.626.900
18/9/2003 17,09 17,06 -1,10% 17,05 17,34 17,14 17,05 17,06 176 225.314.600
17/9/2003 16,91 17,25 +1,17% 16,91 17,31 17,24 17,16 17,25 168 250.607.700
16/9/2003 17,00 17,05 +0,29% 17,00 17,41 17,26 17,05 17,23 406 952.069.100
15/9/2003 17,30 17,00 -1,96% 17,00 17,40 17,16 17,00 17,25 207 214.235.100
12/9/2003 16,90 17,34 +2,00% 16,89 17,42 17,30 17,31 17,34 243 362.799.200
11/9/2003 17,20 17,00 -0,58% 16,80 17,36 17,08 16,97 17,00 279 1.057.472.200
10/9/2003 16,70 17,10 +2,09% 16,60 17,31 17,02 17,00 17,10 335 1.478.895.900
9/9/2003 16,80 16,75 -0,59% 16,69 16,87 16,77 16,75 16,80 219 289.822.800
8/9/2003 17,00 16,85 -0,35% 16,74 17,30 16,90 16,85 16,92 338 797.176.800
5/9/2003 17,03 16,91 -1,74% 16,88 17,50 17,13 16,90 17,19 329 835.070.700
4/9/2003 17,30 17,21 -2,49% 16,90 17,65 17,36 17,21 17,28 442 944.349.700
3/9/2003 16,18 17,65 +9,09% 16,18 17,75 16,92 17,61 17,65 583 1.415.094.500
2/9/2003 15,67 16,18 +2,41% 15,67 16,18 15,95 16,11 16,18 292 522.432.400
1/9/2003 15,25 15,80 +2,60% 15,25 15,88 15,68 15,80 15,88 244 340.201.900
29/8/2003 15,49 15,40 -0,58% 15,15 15,90 15,33 15,30 15,40 355 558.034.400
28/8/2003 15,90 15,49 -1,96% 15,49 15,99 15,62 15,49 15,56 194 253.136.900
27/8/2003 15,43 15,80 +0,64% 15,43 15,80 15,65 15,75 15,80 229 359.408.100
26/8/2003 15,40 15,70 +0,96% 15,40 15,90 15,65 15,70 15,78 215 308.214.000
25/8/2003 15,50 15,55 -0,64% 15,45 15,65 15,52 15,51 15,55 135 166.258.500
22/8/2003 15,40 15,65 +0,32% 15,40 15,75 15,53 15,60 15,65 165 150.265.300
21/8/2003 15,70 15,60 -1,14% 15,32 15,79 15,56 15,60 15,70 219 308.705.000
20/8/2003 15,24 15,78 +1,94% 15,20 15,79 15,56 15,66 15,79 309 448.659.400
19/8/2003 15,43 15,48 -0,45% 15,30 15,70 15,54 15,46 15,48 200 369.117.500
18/8/2003 15,50 15,55 +1,97% 15,32 15,70 15,52 15,55 15,72 232 268.046.700
15/8/2003 15,25 15,25 -2,62% 14,95 15,65 15,39 15,23 15,25 239 320.134.300
14/8/2003 15,63 15,66 +0,26% 15,30 15,88 15,58 15,66 15,70 336 541.284.000
13/8/2003 14,80 15,62 +5,19% 14,78 15,99 15,69 15,62 15,65 823 1.043.036.900
12/8/2003 15,25 14,85 -2,69% 14,74 15,26 15,00 14,85 14,88 158 233.205.700
11/8/2003 15,09 15,26 +1,73% 15,00 15,44 15,25 15,26 15,28 278 369.405.400
8/8/2003 14,32 15,00 +5,63% 14,32 15,23 14,84 14,90 15,00 440 674.106.400
7/8/2003 13,80 14,20 +2,16% 13,80 14,32 14,20 14,20 14,33 135 185.434.000
6/8/2003 13,65 13,90 -0,57% 13,65 14,07 13,93 13,90 13,95 202 447.037.000
5/8/2003 13,72 13,98 +0,58% 13,72 14,10 13,95 13,96 13,99 90 102.463.400
4/8/2003 13,84 13,90 +0,43% 13,65 13,99 13,86 13,90 13,91 133 113.579.700
1/8/2003 14,00 13,84 -2,54% 13,84 14,10 13,90 13,84 13,88 240 294.574.100
31/7/2003 14,00 14,20 +2,16% 13,97 14,34 14,17 14,20 14,27 149 121.297.000
30/7/2003 14,21 13,90 -1,35% 13,60 14,22 13,93 13,86 13,90 187 205.295.200
29/7/2003 14,30 14,09 -1,47% 14,09 14,35 14,21 14,09 14,17 152 221.266.000
28/7/2003 14,30 14,30 -1,38% 14,21 14,44 14,28 14,30 14,39 111 118.553.300
25/7/2003 14,29 14,50 +1,33% 14,22 14,53 14,36 14,42 14,50 154 260.488.700
24/7/2003 14,25 14,31 +0,42% 14,22 14,47 14,36 14,31 14,44 151 378.751.500
23/7/2003 14,35 14,25 -0,70% 14,20 14,50 14,34 14,25 14,28 204 388.605.400
22/7/2003 13,90 14,35 +2,50% 13,90 14,49 14,34 14,30 14,35 151 225.454.500
21/7/2003 14,31 14,00 -2,78% 14,00 14,50 14,35 14,00 14,28 169 200.751.700
18/7/2003 14,31 14,40 +1,41% 14,30 14,59 14,46 14,40 14,49 186 183.751.400
17/7/2003 13,80 14,20 +2,90% 13,65 14,49 14,19 14,20 14,29 244 226.791.200
16/7/2003 13,99 13,80 -2,06% 13,80 14,26 14,03 13,76 14,18 194 148.744.100
15/7/2003 13,82 14,09 +1,73% 13,82 14,15 14,08 14,09 14,16 188 192.869.800
14/7/2003 13,85 13,85 +0,73% 13,70 14,07 13,95 13,85 13,98 178 186.007.500
11/7/2003 14,20 13,75 -2,76% 13,60 14,24 13,95 13,75 13,90 218 256.115.000
10/7/2003 14,10 14,14 +0,35% 13,70 14,28 14,06 14,06 14,14 245 328.232.000
8/7/2003 13,61 14,09 +3,53% 13,61 14,29 14,03 14,06 14,09 265 411.200.600
7/7/2003 13,65 13,61 -1,38% 13,61 13,98 13,78 13,61 13,90 147 228.918.500
4/7/2003 13,31 13,80 +1,17% 13,31 13,90 13,64 13,68 13,80 85 69.845.000
3/7/2003 13,45 13,64 +0,81% 13,40 13,65 13,55 13,61 13,64 145 234.809.000
2/7/2003 13,56 13,53 -0,22% 13,45 13,77 13,61 13,53 13,59 159 274.430.400
1/7/2003 12,99 13,56 +3,59% 12,90 13,58 13,17 13,50 13,56 214 350.564.900
30/6/2003 13,20 13,09 +1,63% 12,60 13,20 12,87 12,95 13,09 182 275.486.500
27/6/2003 13,55 12,88 -2,13% 12,81 13,55 13,10 12,86 12,89 212 266.885.100
26/6/2003 12,93 13,16 +1,78% 12,75 13,49 13,01 13,16 13,29 273 372.345.000
25/6/2003 13,40 12,93 -3,51% 12,93 13,69 13,34 12,93 13,02 346 657.796.000
24/6/2003 13,60 13,40 -1,11% 13,40 13,79 13,61 13,32 13,40 205 360.603.000
23/6/2003 13,80 13,55 0,00% 13,55 13,87 13,70 13,55 13,68 194 335.805.700
20/6/2003 13,53 13,55 -2,17% 13,20 13,84 13,52 13,55 13,59 299 480.056.000
18/6/2003 14,39 13,85 -1,98% 13,66 14,45 14,04 13,81 13,85 496 748.412.700
17/6/2003 14,77 14,13 -3,88% 14,05 14,90 14,41 14,13 14,17 359 468.774.500
16/6/2003 15,00 14,70 -2,00% 14,56 15,20 14,96 14,70 14,99 241 346.624.200
13/6/2003 15,49 15,00 -3,23% 14,95 15,68 15,30 15,00 15,03 283 582.172.900
12/6/2003 15,65 15,50 -0,96% 15,10 15,68 15,33 15,45 15,50 247 232.586.600
11/6/2003 16,15 15,65 -3,10% 15,51 16,30 15,89 15,65 15,70 318 809.147.900
10/6/2003 15,70 16,15 +2,74% 15,70 16,15 15,96 16,15 16,16 351 853.183.600
9/6/2003 15,50 15,72 +1,42% 15,27 15,76 15,54 15,71 15,72 305 425.906.300
6/6/2003 15,50 15,50 +1,37% 15,35 15,80 15,56 15,40 15,50 386 562.634.700
5/6/2003 15,69 15,29 -1,67% 15,18 16,15 15,61 15,21 15,29 577 821.812.500
4/6/2003 16,40 15,55 -6,21% 15,55 16,90 16,11 15,55 15,66 569 1.113.149.000
3/6/2003 16,00 16,58 +4,94% 15,60 16,59 16,25 16,45 16,58 418 849.816.900
2/6/2003 15,30 15,80 +3,27% 14,84 16,30 15,78 15,80 15,85 415 669.845.300
30/5/2003 14,61 15,30 +2,68% 14,61 15,45 15,13 15,30 15,42 343 566.008.700
29/5/2003 14,52 14,90 +2,83% 14,52 15,08 14,94 14,86 14,95 438 793.997.800
28/5/2003 14,10 14,49 +3,43% 14,10 14,59 14,41 14,40 14,49 391 684.221.700
27/5/2003 13,89 14,01 +2,64% 13,55 14,10 13,95 14,01 14,09 221 289.072.900
26/5/2003 13,92 13,65 -2,50% 13,60 14,12 13,92 13,65 13,84 158 228.776.100
23/5/2003 13,81 14,00 +0,79% 13,73 14,19 14,01 14,00 14,05 180 242.303.600
22/5/2003 13,80 13,89 +0,65% 13,60 14,29 14,03 13,89 14,00 285 409.133.500
21/5/2003 13,43 13,80 +2,22% 13,43 14,00 13,76 13,76 13,80 257 357.833.500
20/5/2003 13,50 13,50 +0,75% 13,18 13,84 13,55 13,40 13,50 374 554.458.000
19/5/2003 13,60 13,40 -2,90% 13,37 13,60 13,47 13,38 13,40 222 260.029.900
16/5/2003 13,62 13,80 +2,60% 13,20 13,80 13,46 13,67 13,80 289 495.262.400
15/5/2003 13,76 13,45 -2,25% 13,40 13,76 13,52 13,45 13,59 295 474.747.200
14/5/2003 13,75 13,76 -0,07% 13,51 13,99 13,77 13,75 14,00 284 355.556.100
13/5/2003 14,65 13,77 -4,97% 13,63 14,65 13,90 13,77 13,80 626 1.230.044.900
12/5/2003 13,90 14,49 +4,62% 13,80 14,70 14,32 14,41 14,49 394 574.445.500
9/5/2003 13,80 13,85 +1,61% 13,72 14,10 13,96 13,81 13,85 388 559.976.000
8/5/2003 13,23 13,63 +3,02% 13,00 13,70 13,54 13,63 13,69 348 479.078.300
7/5/2003 12,76 13,23 +3,76% 12,75 13,23 13,14 13,21 13,23 346 669.669.100
6/5/2003 12,65 12,75 -0,39% 12,56 13,05 12,74 12,75 12,86 258 347.180.200
5/5/2003 12,82 12,80 -0,08% 12,65 12,94 12,72 12,80 12,86 221 324.927.700
2/5/2003 12,76 12,81 +0,87% 12,74 13,22 13,04 12,81 12,95 246 382.233.500
30/4/2003 13,45 12,70 -6,62% 12,70 13,64 12,97 12,70 12,78 443 909.199.200
29/4/2003 12,80 13,60 +6,25% 12,80 13,64 13,12 13,57 13,60 480 931.054.200
28/4/2003 12,36 12,80 +4,23% 12,20 12,93 12,54 12,70 12,80 197 427.271.400
25/4/2003 12,40 12,28 -0,08% 12,28 12,50 12,33 12,28 12,35 171 240.116.900
24/4/2003 12,65 12,29 -3,38% 12,29 12,75 12,41 12,29 12,40 203 323.899.500
23/4/2003 12,77 12,72 -0,86% 12,50 12,85 12,66 12,71 12,72 234 371.043.700
22/4/2003 13,01 12,83 -2,21% 12,80 13,31 13,02 12,83 12,85 233 408.376.000
17/4/2003 13,13 13,12 +0,85% 13,08 13,60 13,36 13,12 13,29 312 509.160.300
16/4/2003 12,80 13,01 +1,64% 12,70 13,50 13,27 13,01 13,18 491 1.105.433.300
15/4/2003 12,20 12,80 +3,23% 12,02 12,99 12,57 12,52 12,80 358 557.001.500
14/4/2003 11,99 12,40 +4,11% 11,85 12,45 12,19 12,37 12,40 340 585.727.200
11/4/2003 11,55 11,91 +3,66% 11,49 12,14 11,85 11,91 12,08 265 372.003.200
10/4/2003 11,90 11,49 -3,45% 11,49 11,90 11,65 11,49 11,55 264 389.095.100
9/4/2003 11,80 11,90 -0,42% 11,80 12,19 12,03 11,86 11,90 333 581.278.200
8/4/2003 11,60 11,95 +2,58% 11,49 12,20 11,78 11,95 11,98 411 628.483.000
7/4/2003 11,17 11,65 +5,91% 11,17 11,72 11,63 11,65 11,68 392 587.382.800
4/4/2003 10,99 11,00 -0,90% 10,84 11,17 11,06 11,00 11,09 196 225.199.700
3/4/2003 11,00 11,10 +0,91% 10,83 11,10 10,99 10,97 11,10 282 343.777.400
2/4/2003 10,75 11,00 +2,90% 10,71 11,10 10,99 11,00 11,03 371 477.038.800
1/4/2003 10,60 10,69 +1,52% 10,52 10,85 10,65 10,65 10,69 199 256.934.100
31/3/2003 10,60 10,53 -1,68% 10,51 10,70 10,60 10,53 10,60 173 136.042.000
28/3/2003 10,80 10,71 -0,74% 10,64 10,96 10,76 10,71 10,80 249 340.150.800
27/3/2003 10,54 10,79 +0,37% 10,52 10,97 10,86 10,71 10,79 286 479.740.700
26/3/2003 10,47 10,75 +2,87% 10,47 10,83 10,69 10,60 10,75 453 652.014.000
25/3/2003 10,35 10,45 +0,67% 10,34 10,50 10,41 10,36 10,45 164 181.410.000
24/3/2003 10,38 10,38 -0,67% 10,26 10,39 10,31 10,36 10,39 180 214.518.700
21/3/2003 10,26 10,45 +2,25% 10,26 10,53 10,44 10,45 10,49 264 301.621.900
20/3/2003 10,05 10,22 +0,39% 10,05 10,26 10,12 10,12 10,22 164 224.100.800
19/3/2003 10,37 10,18 -2,12% 10,05 10,37 10,22 10,13 10,18 272 436.167.200
18/3/2003 10,10 10,40 +4,00% 10,02 10,53 10,30 10,36 10,40 336 559.167.300
17/3/2003 10,00 10,00 -1,96% 9,75 10,35 10,12 9,95 10,00 255 258.052.100
14/3/2003 10,25 10,20 -0,29% 10,10 10,46 10,34 10,20 10,35 272 279.490.600
13/3/2003 10,00 10,23 +2,71% 10,00 10,44 10,33 10,23 10,33 334 428.179.400
12/3/2003 9,89 9,96 +0,81% 9,89 10,09 9,96 9,96 10,06 70 62.997.400
11/3/2003 10,00 9,88 -1,69% 9,82 10,10 9,92 9,88 9,93 195 148.091.700
10/3/2003 9,96 10,05 -2,62% 9,96 10,15 10,02 10,02 10,05 218 269.047.700
7/3/2003 10,00 10,32 +1,18% 9,95 10,57 10,36 10,32 10,35 434 410.519.600
6/3/2003 9,80 10,20 +4,08% 9,79 10,20 10,00 10,05 10,20 430 393.975.200
5/3/2003 9,60 9,80 +2,08% 9,32 9,85 9,69 9,75 9,80 175 244.648.500
28/2/2003 9,50 9,60 +0,31% 9,48 9,65 9,58 9,60 9,61 118 152.075.900
27/2/2003 9,34 9,57 +2,57% 9,31 9,58 9,42 9,36 9,57 106 106.552.900
26/2/2003 9,54 9,33 -2,41% 9,31 9,63 9,47 9,33 9,38 172 158.018.900
25/2/2003 9,41 9,56 +1,16% 9,37 9,70 9,57 9,56 9,64 194 262.144.500
24/2/2003 9,60 9,45 -1,25% 9,45 9,70 9,60 9,40 9,55 126 103.444.300
21/2/2003 9,41 9,57 +1,27% 9,37 9,67 9,49 9,57 9,63 146 138.303.700
20/2/2003 9,39 9,45 +0,85% 9,35 9,50 9,42 9,45 9,49 123 300.542.700
19/2/2003 9,65 9,37 -2,90% 9,37 9,65 9,50 9,37 9,38 164 158.117.500
18/2/2003 9,40 9,65 +2,12% 9,40 9,85 9,69 9,65 9,70 235 339.022.300
17/2/2003 9,32 9,45 +1,50% 9,32 9,52 9,43 9,41 9,48 131 116.047.500
14/2/2003 9,29 9,31 +0,43% 9,05 9,39 9,21 9,28 9,31 199 158.899.000
13/2/2003 9,62 9,27 -3,74% 9,23 9,62 9,41 9,27 9,32 344 280.161.900
12/2/2003 9,58 9,63 -1,93% 9,58 9,78 9,67 9,63 9,70 329 429.970.900
11/2/2003 9,72 9,82 +4,47% 9,72 9,94 9,83 9,82 9,84 440 556.398.000
10/2/2003 9,20 9,40 +2,96% 9,16 9,45 9,29 9,40 9,43 167 107.137.100
7/2/2003 9,21 9,13 -0,76% 9,10 9,39 9,22 9,13 9,14 128 92.835.300
6/2/2003 9,20 9,20 0,00% 9,03 9,23 9,12 9,15 9,20 130 101.069.200
5/2/2003 9,38 9,20 -1,18% 9,20 9,44 9,31 9,18 9,20 203 237.633.900
4/2/2003 9,50 9,31 -2,62% 9,28 9,50 9,35 9,31 9,35 185 168.955.100
3/2/2003 9,64 9,56 -0,62% 9,53 9,69 9,60 9,56 9,61 127 125.964.700
31/1/2003 9,52 9,62 +2,12% 9,52 9,79 9,68 9,62 9,65 97 80.636.600
30/1/2003 9,90 9,42 -4,75% 9,42 10,00 9,63 9,42 9,50 156 106.519.900
29/1/2003 9,24 9,89 +6,34% 9,15 9,89 9,50 9,87 9,89 228 237.225.700
28/1/2003 9,30 9,30 0,00% 9,27 9,44 9,33 9,30 9,40 209 260.481.800
27/1/2003 9,48 9,30 -2,11% 9,27 9,60 9,37 9,25 9,30 253 202.058.200
24/1/2003 9,78 9,50 -3,16% 9,44 9,85 9,56 9,50 9,61 237 196.555.500
23/1/2003 10,15 9,81 -2,00% 9,72 10,20 9,91 9,81 9,90 285 235.995.900
22/1/2003 10,29 10,01 -2,53% 10,00 10,29 10,11 10,00 10,01 293 424.417.400
21/1/2003 10,50 10,27 -2,19% 10,25 10,64 10,44 10,27 10,30 257 271.275.500
20/1/2003 10,15 10,50 +3,45% 10,02 10,75 10,45 10,47 10,55 302 448.051.000
17/1/2003 10,21 10,15 -1,46% 10,05 10,30 10,17 10,11 10,15 150 127.085.100
16/1/2003 10,20 10,30 +1,88% 10,14 10,42 10,30 10,30 10,35 222 253.106.600
15/1/2003 10,40 10,11 -3,81% 10,11 10,48 10,27 10,11 10,19 305 354.921.400
14/1/2003 10,51 10,51 +0,10% 10,41 10,70 10,52 10,51 10,52 274 224.536.000
13/1/2003 10,85 10,50 -2,78% 10,42 10,85 10,60 10,49 10,50 311 368.855.100
10/1/2003 10,59 10,80 +4,25% 10,36 10,80 10,59 10,75 10,80 625 809.165.000
9/1/2003 9,98 10,36 +3,81% 9,92 10,51 10,32 10,36 10,40 816 1.264.201.500
8/1/2003 9,95 9,98 +0,30% 9,86 10,02 9,96 9,98 10,00 158 127.402.600
7/1/2003 9,90 9,95 +0,51% 9,85 9,99 9,92 9,95 9,98 250 280.321.700
6/1/2003 9,97 9,90 +0,71% 9,75 9,97 9,88 9,85 9,90 250 329.215.400
3/1/2003 9,84 9,83 -0,10% 9,83 10,00 9,95 9,83 9,89 153 143.233.200
2/1/2003 9,90 9,84 +0,41% 9,80 9,97 9,86 9,84 9,85 147 106.572.900
30/12/2002 9,80 9,80 +1,03% 9,70 9,98 9,83 9,69 9,80 193 309.347.100
27/12/2002 9,80 9,70 -0,82% 9,65 9,80 9,70 9,69 9,70 192 176.845.900
26/12/2002 9,94 9,78 -0,61% 9,78 9,94 9,83 9,78 9,80 132 145.645.100
23/12/2002 10,19 9,84 -1,70% 9,79 10,20 10,00 9,81 9,84 326 403.991.200
20/12/2002 9,96 10,01 +1,62% 9,95 10,29 10,09 10,01 10,04 559 662.728.400
19/12/2002 9,85 9,85 +0,51% 9,80 9,97 9,86 9,85 9,88 346 290.319.200
18/12/2002 9,55 9,80 +3,70% 9,46 10,02 9,74 9,80 9,88 875 970.321.800
17/12/2002 9,40 9,45 -4,83% 9,26 9,69 9,45 9,45 9,48 1.050 1.276.420.200
16/12/2002 10,00 9,93 -0,60% 9,85 10,08 9,97 9,93 10,00 350 666.362.800
13/12/2002 9,90 9,99 +1,32% 9,85 10,05 9,96 9,91 9,99 197 497.253.600
12/12/2002 10,10 9,86 -2,38% 9,80 10,10 9,93 9,85 9,90 231 238.463.900
11/12/2002 9,60 10,10 +5,65% 9,60 10,10 9,88 10,10 10,11 324 311.350.000
10/12/2002 9,40 9,56 +2,80% 9,40 9,64 9,51 9,53 9,56 210 171.922.100
9/12/2002 9,74 9,30 -4,52% 9,30 9,74 9,47 9,30 9,42 269 179.660.900
6/12/2002 9,60 9,74 +2,20% 9,57 9,78 9,66 9,70 9,74 110 103.903.900
5/12/2002 9,70 9,53 -2,06% 9,50 9,71 9,57 9,53 9,67 283 211.819.000
4/12/2002 9,85 9,73 -1,72% 9,66 9,86 9,74 9,73 9,83 281 254.096.500
3/12/2002 9,96 9,90 -0,60% 9,81 9,99 9,91 9,90 9,92 261 279.576.500
2/12/2002 10,14 9,96 -1,39% 9,92 10,14 9,99 9,96 10,00 292 305.902.600
29/11/2002 10,00 10,10 +2,33% 9,95 10,14 10,06 10,07 10,13 229 243.118.700
28/11/2002 9,90 9,87 -0,20% 9,85 9,95 9,90 9,87 9,93 222 168.232.800
27/11/2002 10,00 9,89 +1,02% 9,84 10,16 10,00 9,88 9,89 369 382.053.300
26/11/2002 10,00 9,79 -1,11% 9,70 10,00 9,82 9,79 9,80 305 264.592.900
25/11/2002 10,11 9,90 -2,94% 9,90 10,32 10,00 9,90 10,00 246 161.868.000
22/11/2002 10,19 10,20 0,00% 9,96 10,22 10,08 10,20 10,23 208 331.523.600
21/11/2002 9,90 10,20 +4,08% 9,90 10,21 10,08 10,20 10,22 238 258.027.100
20/11/2002 9,99 9,80 -1,51% 9,55 9,99 9,74 9,80 9,87 528 593.600.900
19/11/2002 10,19 9,95 -2,45% 9,90 10,19 9,99 9,95 10,00 388 496.451.800
18/11/2002 10,37 10,20 0,00% 10,10 10,48 10,27 10,10 10,20 371 545.307.300
14/11/2002 9,90 10,20 +3,03% 9,85 10,26 10,06 10,15 10,20 277 456.884.000
13/11/2002 10,39 9,90 -3,79% 9,84 10,39 9,96 9,90 9,99 424 361.340.800
12/11/2002 10,32 10,29 -0,48% 10,11 10,40 10,25 10,20 10,29 302 359.165.700
11/11/2002 10,35 10,34 +0,29% 10,30 10,52 10,42 10,34 10,45 242 276.137.300
8/11/2002 10,39 10,31 -0,29% 10,30 10,49 10,38 10,31 10,35 239 274.374.400
7/11/2002 10,35 10,34 +2,38% 10,13 10,39 10,26 10,25 10,34 319 336.577.400
6/11/2002 10,31 10,10 -2,88% 10,10 10,41 10,26 10,10 10,20 455 492.773.700
5/11/2002 10,34 10,40 +4,00% 10,32 10,56 10,44 10,37 10,40 682 801.423.800
4/11/2002 10,48 10,00 -0,99% 10,00 10,58 10,35 10,00 10,10 704 857.450.700
1/11/2002 9,83 10,10 +4,02% 9,65 10,20 10,08 10,08 10,10 544 512.295.000
31/10/2002 10,00 9,71 -2,02% 9,71 10,00 9,85 9,71 9,84 393 410.583.600
30/10/2002 9,49 9,91 +6,33% 9,42 9,99 9,77 9,91 9,94 417 482.280.400
29/10/2002 9,21 9,32 +1,19% 9,15 9,60 9,36 9,32 9,49 389 367.569.700
28/10/2002 9,80 9,21 -6,02% 9,20 9,98 9,62 9,21 9,25 520 504.189.800
25/10/2002 9,40 9,80 +4,81% 9,37 9,98 9,63 9,79 9,80 503 427.012.400
24/10/2002 9,25 9,35 +1,74% 9,20 9,80 9,48 9,35 9,44 710 851.194.600
23/10/2002 9,05 9,19 +2,68% 8,81 9,20 9,02 9,18 9,19 588 630.705.100
22/10/2002 8,98 8,95 +0,79% 8,58 8,99 8,83 8,95 8,96 311 200.122.800
21/10/2002 8,99 8,88 -0,67% 8,72 9,00 8,89 8,86 8,88 142 124.114.000
18/10/2002 8,90 8,94 +1,71% 8,66 9,07 8,88 8,90 8,94 303 220.726.000
17/10/2002 8,35 8,79 +8,65% 8,23 9,05 8,72 8,76 8,79 474 356.354.200
16/10/2002 8,56 8,09 -5,38% 8,06 8,60 8,20 8,09 8,19 634 411.291.200
15/10/2002 8,71 8,55 -1,38% 8,41 8,97 8,66 8,50 8,55 304 221.584.200
14/10/2002 9,09 8,67 -3,99% 8,66 9,10 8,83 8,66 8,75 218 161.594.600
11/10/2002 8,98 9,03 +1,69% 8,93 9,39 9,20 9,03 9,09 407 323.327.100
10/10/2002 8,50 8,88 +4,47% 8,31 8,93 8,77 8,81 8,88 202 150.445.400
9/10/2002 8,55 8,50 -1,05% 8,27 8,55 8,40 8,40 8,50 214 138.195.100
8/10/2002 8,65 8,59 -0,12% 8,27 8,79 8,51 8,57 8,59 277 139.126.400
7/10/2002 8,98 8,60 -4,23% 8,60 8,98 8,78 8,60 8,67 194 128.209.000
4/10/2002 8,80 8,98 +3,82% 8,65 9,05 8,85 8,93 8,98 304 264.278.900
3/10/2002 8,59 8,65 +2,61% 8,30 8,78 8,61 8,65 8,72 184 123.909.700
2/10/2002 8,57 8,43 -0,35% 8,41 8,78 8,57 8,43 8,51 380 281.179.000
1/10/2002 8,32 8,46 +5,75% 8,01 8,48 8,27 8,46 8,48 313 295.535.900
30/9/2002 8,05 8,00 -0,62% 7,66 8,20 7,90 8,00 8,05 400 307.022.200
27/9/2002 9,14 8,05 -9,55% 8,01 9,14 8,44 8,05 8,10 508 373.968.000
26/9/2002 9,25 8,90 -4,09% 8,90 9,35 9,06 8,90 8,92 282 200.037.800
25/9/2002 8,90 9,28 +6,54% 8,75 9,40 9,07 9,15 9,28 322 230.017.100
24/9/2002 8,78 8,71 -1,36% 8,52 8,90 8,65 8,71 8,79 424 305.361.100
23/9/2002 9,32 8,83 -4,02% 8,75 9,32 8,90 8,81 8,83 352 247.372.700
20/9/2002 9,31 9,20 -0,54% 9,20 9,45 9,28 9,20 9,28 205 166.036.800
19/9/2002 9,45 9,25 -2,12% 9,25 9,69 9,37 9,25 9,28 247 169.937.200
18/9/2002 9,44 9,45 +0,32% 9,23 9,50 9,38 9,45 9,46 225 262.671.200
17/9/2002 9,84 9,42 -2,38% 9,40 9,89 9,54 9,42 9,50 403 297.333.800
16/9/2002 10,05 9,65 -4,17% 9,63 10,05 9,75 9,65 9,72 434 417.547.100
13/9/2002 10,20 10,07 -0,79% 9,95 10,26 10,07 10,07 10,09 341 291.606.800
12/9/2002 10,59 10,15 -2,96% 10,11 10,59 10,22 10,15 10,17 392 434.620.200
11/9/2002 11,00 10,46 -3,15% 10,46 11,04 10,76 10,46 10,50 342 361.931.300
10/9/2002 11,01 10,80 -0,55% 10,56 11,20 10,85 10,80 10,85 432 401.989.500
9/9/2002 9,80 10,86 +10,82% 9,80 11,09 10,66 10,86 10,99 531 418.297.900
6/9/2002 10,00 9,80 -0,31% 9,52 10,20 9,81 9,80 9,89 136 107.721.000
5/9/2002 10,15 9,83 -3,63% 9,70 10,20 9,91 9,83 10,10 97 35.795.400
4/9/2002 10,57 10,20 -3,77% 10,20 10,57 10,44 10,20 10,21 92 93.863.600
3/9/2002 10,68 10,60 -1,12% 10,10 10,71 10,50 10,60 10,65 87 53.038.100
2/9/2002 10,85 10,72 -1,56% 10,57 10,85 10,67 10,72 10,75 37 16.658.500
30/8/2002 10,60 10,89 +2,83% 10,55 11,00 10,83 10,80 10,89 145 102.330.200
29/8/2002 10,30 10,59 +1,83% 10,15 10,79 10,56 10,30 10,59 146 111.948.500
28/8/2002 11,27 10,40 -7,14% 10,00 11,27 10,49 10,21 10,40 117 71.436.700
27/8/2002 10,95 11,20 +2,28% 10,95 11,35 11,11 11,02 11,28 127 76.385.700
26/8/2002 10,05 10,95 +8,96% 10,05 10,95 10,59 10,85 10,95 125 76.088.700
23/8/2002 9,90 10,05 +1,62% 9,90 10,18 9,99 10,00 10,15 93 58.992.900
22/8/2002 9,99 9,89 -1,10% 9,76 10,10 9,92 9,85 9,89 96 81.063.200
21/8/2002 9,73 10,00 +5,93% 9,65 10,00 9,89 9,87 10,00 104 79.841.600
20/8/2002 9,81 9,44 -3,67% 9,44 9,90 9,64 9,44 9,70 67 40.140.000
19/8/2002 9,99 9,80 -2,00% 9,75 10,20 9,93 9,80 9,94 112 87.495.600
16/8/2002 9,35 10,00 +8,70% 9,28 10,00 9,57 9,80 10,00 141 70.351.200
15/8/2002 8,65 9,20 +8,62% 8,65 9,36 9,17 9,15 9,20 77 72.092.700
14/8/2002 9,06 8,47 -3,75% 8,15 9,08 8,66 8,47 8,75 355 188.361.800
13/8/2002 9,00 8,80 -2,87% 8,80 9,40 9,16 8,80 9,10 89 29.234.600
12/8/2002 9,30 9,06 -2,69% 8,95 9,34 9,17 9,06 9,29 44 24.807.600
9/8/2002 9,65 9,31 -3,12% 9,17 9,65 9,48 9,25 9,45 74 106.286.200
8/8/2002 9,72 9,61 +6,78% 9,61 9,87 9,71 9,61 9,68 120 58.460.300
7/8/2002 9,50 9,00 -1,10% 8,55 9,50 9,01 9,00 9,16 103 88.336.400
6/8/2002 9,30 9,10 0,00% 9,00 9,30 9,15 9,10 9,30 52 31.476.200
5/8/2002 9,50 9,10 -3,19% 9,10 9,52 9,32 9,10 9,25 101 87.455.500
2/8/2002 9,11 9,40 +5,62% 9,10 9,47 9,34 9,26 9,40 82 77.348.700
1/8/2002 9,26 8,90 +3,25% 8,80 9,34 8,98 8,90 9,17 138 103.586.700
31/7/2002 8,76 8,62 -0,69% 8,55 8,95 8,76 8,62 8,70 84 47.056.100
30/7/2002 9,02 8,68 -3,56% 8,40 9,70 8,83 8,58 8,69 109 58.325.800
29/7/2002 9,10 9,00 +2,16% 8,85 9,49 9,10 9,00 9,10 75 36.763.600
26/7/2002 9,15 8,81 -6,18% 8,67 9,20 8,98 8,75 9,40 72 57.534.100
25/7/2002 9,99 9,39 -6,01% 9,20 10,00 9,49 9,39 9,54 75 27.525.700
24/7/2002 9,68 9,99 +3,74% 9,30 9,99 9,50 9,80 9,99 96 46.886.700
23/7/2002 10,01 9,63 -1,83% 9,08 10,01 9,66 9,63 9,79 79 42.025.500
22/7/2002 10,70 9,81 -8,32% 9,71 11,13 10,50 9,81 10,10 140 218.964.500
19/7/2002 10,90 10,70 -2,64% 10,70 10,90 10,81 10,70 10,80 96 159.441.100
18/7/2002 11,00 10,99 +0,83% 10,70 11,38 10,99 10,93 10,99 114 129.770.300
17/7/2002 10,88 10,90 +2,83% 10,80 11,04 10,86 10,90 10,99 158 179.354.300
16/7/2002 10,50 10,60 +3,41% 10,39 10,89 10,65 10,60 10,75 113 75.757.100
15/7/2002 9,86 10,25 +5,56% 9,80 10,49 10,23 10,25 10,44 157 125.967.000
12/7/2002 9,49 9,71 +2,75% 9,41 9,80 9,65 9,71 9,95 98 80.694.000
11/7/2002 8,65 9,45 +9,88% 8,65 9,48 9,05 9,41 9,60 154 98.108.500
10/7/2002 8,55 8,60 +0,58% 8,55 8,85 8,74 8,60 8,80 82 40.897.000
8/7/2002 8,52 8,55 +0,35% 8,50 8,70 8,54 8,55 8,66 67 30.251.700
5/7/2002 8,64 8,52 +0,24% 8,50 8,67 8,56 8,52 8,58 62 32.220.600
4/7/2002 8,60 8,50 -0,58% 8,50 8,68 8,57 8,50 8,59 54 24.110.200
3/7/2002 8,52 8,55 -1,72% 8,42 8,75 8,53 8,55 8,59 126 71.598.800
2/7/2002 8,70 8,70 +2,23% 8,41 8,70 8,56 8,55 8,70 65 42.929.900
1/7/2002 8,93 8,51 -4,49% 8,51 8,93 8,64 8,51 8,68 104 54.358.200
28/6/2002 9,38 8,91 +1,25% 8,80 9,38 9,05 8,86 9,05 98 39.402.200
27/6/2002 8,96 8,80 -0,11% 8,75 9,15 8,92 8,82 9,00 89 56.861.100
26/6/2002 8,81 8,81 -2,65% 8,70 9,20 8,92 8,81 9,35 45 16.152.000
25/6/2002 9,30 9,05 -0,66% 8,80 9,50 9,19 9,05 9,06 122 53.861.400
24/6/2002 9,00 9,11 +4,35% 8,58 9,35 8,91 9,11 9,35 76 26.831.500
21/6/2002 9,20 8,73 -5,11% 8,73 9,40 9,07 8,73 8,90 101 70.457.300
20/6/2002 10,25 9,20 -7,54% 9,00 10,25 9,26 9,20 9,39 172 92.234.500
19/6/2002 10,89 9,95 -5,51% 9,85 10,89 10,38 9,80 10,10 113 66.239.800
18/6/2002 11,30 10,53 -5,14% 10,53 11,30 10,77 10,50 10,53 70 50.420.700
17/6/2002 10,80 11,10 +2,78% 10,70 11,44 11,08 11,10 11,15 79 44.245.300
14/6/2002 11,10 10,80 -2,70% 10,61 11,10 10,85 10,71 10,80 85 71.549.200
13/6/2002 11,60 11,10 -2,20% 11,01 11,84 11,52 11,10 11,34 100 76.174.900
12/6/2002 11,51 11,35 -0,87% 11,20 11,95 11,48 11,35 11,50 198 71.180.200
11/6/2002 11,99 11,45 -3,05% 11,20 11,99 11,47 11,20 11,45 243 77.424.700
10/6/2002 11,88 11,81 -0,25% 11,81 12,33 12,05 11,81 12,01 81 63.766.400
7/6/2002 11,70 11,84 +1,28% 11,50 11,88 11,70 11,61 11,89 134 133.053.700
6/6/2002 12,42 11,69 -5,88% 11,59 12,49 11,84 11,60 11,69 117 109.745.500
5/6/2002 12,60 12,42 -2,97% 12,35 12,70 12,54 12,42 12,45 56 81.659.200
4/6/2002 12,65 12,80 +1,91% 12,38 12,80 12,60 12,55 12,80 44 49.018.400
3/6/2002 13,02 12,56 -4,12% 12,56 13,10 12,83 12,56 12,65 69 40.559.900
31/5/2002 12,80 13,10 +0,77% 12,72 13,21 13,08 13,10 13,16 38 26.031.300
29/5/2002 12,90 13,00 +0,78% 12,80 13,00 12,97 12,87 13,00 77 68.127.400
28/5/2002 12,50 12,90 +3,61% 12,50 12,98 12,72 12,50 12,95 78 98.106.900
27/5/2002 12,60 12,45 -0,40% 12,20 12,60 12,36 12,24 12,45 24 12.492.400
24/5/2002 12,50 12,50 +2,38% 12,05 12,50 12,28 12,15 12,50 60 40.186.500
23/5/2002 12,05 12,21 +1,16% 12,01 12,34 12,19 12,20 12,22 56 26.961.800
22/5/2002 12,60 12,07 -4,05% 12,01 12,79 12,42 12,05 12,38 114 70.342.700
21/5/2002 12,60 12,58 +0,16% 12,50 12,75 12,62 12,58 12,70 59 46.576.000
20/5/2002 12,70 12,56 -0,32% 12,51 12,80 12,60 12,55 12,65 53 52.690.900
17/5/2002 12,22 12,60 +2,36% 12,11 12,70 12,51 12,60 12,68 69 49.915.000
16/5/2002 12,12 12,31 +2,58% 12,12 12,40 12,27 12,27 12,31 73 62.481.100
15/5/2002 12,05 12,00 0,00% 11,92 12,38 12,17 12,00 12,28 70 47.119.200
14/5/2002 12,10 12,00 +0,25% 12,00 12,48 12,32 11,82 12,00 90 45.720.900
13/5/2002 12,10 11,97 -0,66% 11,76 12,10 11,93 11,97 12,15 36 20.178.300
10/5/2002 11,72 12,05 +2,90% 11,60 12,29 11,85 12,05 12,26 81 46.136.800
9/5/2002 12,20 11,71 -4,49% 11,71 12,28 11,97 11,71 11,89 91 63.223.700
8/5/2002 11,90 12,26 +4,97% 11,90 12,30 12,15 12,11 12,26 116 126.378.800
7/5/2002 12,70 11,68 -7,23% 11,66 12,90 12,19 11,68 11,81 382 476.102.700
6/5/2002 12,45 12,59 -2,10% 12,25 12,60 12,45 12,39 12,60 47 18.432.700
3/5/2002 12,90 12,86 +1,26% 12,51 13,30 12,80 12,85 13,29 86 63.120.600
2/5/2002 13,70 12,70 -5,86% 12,60 13,90 13,07 12,70 12,83 117 91.630.600
30/4/2002 14,20 13,49 -1,17% 13,20 14,20 13,67 13,25 13,49 143 101.765.700
29/4/2002 13,71 13,65 -0,36% 13,61 13,90 13,73 13,58 13,80 25 22.792.400
26/4/2002 13,84 13,70 -1,15% 13,60 14,10 13,84 13,70 13,95 94 67.968.000
25/4/2002 14,05 13,86 -2,39% 13,72 14,22 14,00 13,86 14,00 139 148.769.900
24/4/2002 13,65 14,20 +2,90% 13,65 14,40 14,11 14,05 14,20 133 219.142.000
23/4/2002 13,60 13,80 +2,22% 13,40 14,20 13,79 13,80 14,00 123 79.743.000
22/4/2002 14,00 13,50 -2,03% 13,02 14,00 13,20 13,50 13,97 128 84.277.300
19/4/2002 14,30 13,78 -0,86% 13,51 14,40 13,76 13,55 13,78 113 131.699.700
18/4/2002 14,60 13,90 -3,14% 13,90 14,60 14,10 13,90 14,05 141 123.716.300
17/4/2002 14,40 14,35 -0,35% 14,05 14,80 14,50 14,35 14,48 295 217.578.400
16/4/2002 14,50 14,40 +0,28% 14,30 14,70 14,55 14,40 14,45 113 137.364.400
15/4/2002 15,25 14,36 -4,01% 14,30 15,25 14,72 14,36 14,38 221 335.582.100
12/4/2002 14,40 14,96 +12,82% 14,20 15,30 14,63 14,96 15,18 318 408.060.300
11/4/2002 13,85 13,26 -3,84% 13,25 13,85 13,57 13,22 13,26 79 48.693.300
10/4/2002 13,30 13,79 +2,53% 13,25 13,97 13,57 13,53 13,79 81 124.079.200
9/4/2002 13,00 13,45 +3,62% 13,00 13,50 13,32 13,41 13,45 117 149.550.900
8/4/2002 12,31 12,98 +3,02% 12,22 12,98 12,61 12,66 12,99 45 53.511.000
5/4/2002 12,78 12,60 -0,79% 12,40 12,79 12,58 12,45 12,78 45 42.664.200
4/4/2002 11,90 12,70 +5,92% 11,75 12,89 12,23 12,51 12,70 85 65.846.600
3/4/2002 11,90 11,99 +2,04% 11,84 12,00 11,92 11,85 12,00 28 47.466.100
2/4/2002 12,10 11,75 -1,18% 11,75 12,15 11,81 11,75 11,80 63 36.034.000
1/4/2002 11,70 11,89 +2,50% 11,70 11,94 11,79 11,72 11,90 76 86.213.800
28/3/2002 11,80 11,60 -1,69% 11,55 12,00 11,76 11,52 11,60 81 94.231.800
27/3/2002 11,99 11,80 -1,58% 11,70 11,99 11,71 11,75 11,80 27 51.439.200
26/3/2002 11,90 11,99 +2,48% 11,72 11,99 11,88 11,80 11,99 50 91.410.600
25/3/2002 11,71 11,70 -0,09% 11,60 11,95 11,75 11,70 12,00 94 104.515.600
22/3/2002 11,61 11,71 -1,60% 11,61 12,00 11,79 11,71 11,78 148 131.053.800
21/3/2002 12,05 11,90 -4,80% 11,81 12,30 12,02 11,90 11,99 121 360.154.600
20/3/2002 11,90 12,50 +4,60% 11,90 12,50 11,97 12,50 12,80 79 82.997.800
19/3/2002 11,90 11,95 0,00% 11,70 11,95 11,89 11,83 11,95 56 69.089.100
18/3/2002 11,99 11,95 -0,33% 11,70 11,99 11,80 11,80 11,95 53 67.746.900
15/3/2002 11,63 11,99 +1,70% 11,40 11,99 11,82 11,92 11,99 104 118.991.500
14/3/2002 11,70 11,79 +0,34% 11,62 11,80 11,73 11,71 11,79 52 39.315.800
13/3/2002 11,51 11,75 +0,77% 11,45 11,80 11,69 11,72 11,75 83 90.429.600
12/3/2002 11,40 11,66 +5,05% 11,25 11,69 11,50 11,52 11,67 153 93.553.800
11/3/2002 11,45 11,10 -2,20% 11,05 11,45 11,14 11,10 11,40 56 35.008.800
8/3/2002 11,00 11,35 +3,18% 11,00 11,38 11,23 11,11 11,35 53 41.469.800
7/3/2002 11,00 11,00 -0,45% 10,64 11,40 11,00 11,00 11,19 134 81.910.500
6/3/2002 10,64 11,05 +2,22% 10,64 11,19 11,04 10,81 11,00 80 67.953.700
5/3/2002 11,00 10,81 -2,52% 10,81 11,26 11,12 10,81 11,00 72 73.638.400
4/3/2002 10,61 11,09 +2,69% 10,60 11,09 10,82 10,76 11,09 82 67.100.500
1/3/2002 10,31 10,80 +3,85% 10,31 10,90 10,66 10,62 10,80 66 49.934.600
28/2/2002 10,59 10,40 -2,80% 10,31 10,59 10,42 10,40 10,45 46 44.098.700
27/2/2002 10,52 10,70 0,00% 10,37 10,84 10,56 10,60 10,70 120 110.535.200
26/2/2002 11,20 10,70 -4,38% 10,50 11,20 10,83 10,70 10,80 115 206.351.400
25/2/2002 10,80 11,19 +5,87% 10,75 11,19 10,98 10,91 11,19 86 79.624.700
22/2/2002 10,40 10,57 +0,67% 10,40 10,79 10,61 10,57 10,79 54 62.421.700
21/2/2002 10,36 10,50 +2,04% 10,30 10,50 10,43 10,50 10,52 93 83.242.500
20/2/2002 10,09 10,29 +4,89% 9,90 10,30 10,20 10,21 10,29 76 79.075.000
19/2/2002 10,15 9,81 -1,90% 9,80 10,20 10,08 9,81 10,19 53 27.532.600
18/2/2002 9,92 10,00 +0,50% 9,80 10,06 9,98 10,00 10,06 36 39.330.400
15/2/2002 10,10 9,95 -2,45% 9,91 10,10 9,97 9,95 10,00 37 23.552.100
14/2/2002 10,19 10,20 -1,45% 9,85 10,22 10,07 10,04 10,20 94 62.760.500
13/2/2002 9,90 10,35 +7,03% 9,40 10,35 10,01 10,00 10,35 533 130.189.700
8/2/2002 9,50 9,67 +1,68% 9,50 9,90 9,67 9,67 9,88 72 53.487.100
7/2/2002 9,30 9,51 +1,82% 9,30 9,65 9,51 9,30 9,60 34 29.779.200
6/2/2002 9,06 9,34 +1,52% 9,00 9,50 9,21 9,20 9,45 58 48.480.200
5/2/2002 9,20 9,20 +2,11% 9,00 9,39 9,18 9,01 9,34 62 46.119.200
4/2/2002 8,90 9,01 -1,10% 8,90 9,20 9,05 9,01 9,13 53 29.166.200
1/2/2002 9,02 9,11 +1,22% 8,90 9,35 9,07 9,10 9,35 43 27.950.000
31/1/2002 9,58 9,00 -0,55% 8,84 9,58 9,06 9,00 9,06 74 31.828.100
30/1/2002 9,20 9,05 0,00% 8,81 9,35 9,08 9,05 9,32 97 76.483.200
29/1/2002 9,50 9,05 -4,84% 9,00 9,90 9,18 9,02 9,05 88 72.640.000
28/1/2002 9,90 9,51 -2,96% 9,51 9,90 9,60 9,51 9,80 68 29.575.200
24/1/2002 10,15 9,80 -1,61% 9,80 10,15 9,91 9,80 9,95 24 12.990.200
23/1/2002 10,09 9,96 +0,20% 9,75 10,09 9,95 9,95 9,99 66 46.471.900
22/1/2002 9,90 9,94 +2,47% 9,61 10,00 9,76 9,65 9,95 33 14.647.900
21/1/2002 10,10 9,70 -2,71% 9,60 10,10 9,75 9,70 9,85 43 22.043.200
18/1/2002 10,12 9,97 -2,16% 9,97 10,20 10,03 9,96 10,06 46 27.282.800
17/1/2002 10,20 10,19 -1,07% 10,03 10,45 10,18 10,08 10,20 91 59.594.500
16/1/2002 10,00 10,30 +3,00% 9,85 10,40 10,05 10,00 10,30 101 107.114.300
15/1/2002 10,06 10,00 -2,34% 10,00 10,49 10,19 10,00 10,23 81 56.384.100
14/1/2002 10,25 10,24 -1,06% 9,87 10,25 10,01 10,05 10,25 70 69.043.700
11/1/2002 10,15 10,35 +1,47% 10,15 10,65 10,42 10,35 10,55 81 81.547.300
10/1/2002 10,45 10,20 -4,05% 10,20 10,50 10,36 10,20 10,49 65 49.395.800
9/1/2002 10,37 10,63 +2,11% 10,36 10,71 10,53 10,57 10,65 97 66.077.100
8/1/2002 10,40 10,41 -0,48% 10,29 10,68 10,43 10,41 10,49 106 75.150.400
7/1/2002 10,70 10,46 -3,15% 10,35 10,70 10,48 10,43 10,70 102 65.110.000
4/1/2002 10,95 10,80 -1,82% 10,60 11,00 10,84 10,72 10,80 51 33.927.700
3/1/2002 10,80 11,00 +2,04% 10,80 11,00 10,94 10,90 11,00 82 69.383.700
2/1/2002 10,60 10,78 +1,79% 10,50 10,80 10,64 10,62 10,78 51 75.337.600
28/12/2001 10,66 10,59 -1,40% 10,20 10,80 10,41 10,20 10,59 86 91.957.900
27/12/2001 10,80 10,74 +0,85% 10,74 10,89 10,85 10,74 10,89 85 65.342.600
26/12/2001 10,49 10,65 +1,53% 10,49 10,87 10,67 10,65 10,71 39 20.921.100
21/12/2001 10,10 10,49 +7,04% 10,10 10,49 10,21 10,00 10,49 59 55.085.400
20/12/2001 10,46 9,80 -7,11% 9,61 10,65 10,20 9,80 10,23 53 33.782.800
19/12/2001 10,70 10,55 -3,39% 10,50 10,93 10,75 10,34 10,68 55 55.044.300
18/12/2001 10,27 10,92 +7,59% 10,12 10,95 10,53 10,46 10,80 113 66.825.500
17/12/2001 10,14 10,15 0,00% 10,10 10,50 10,24 10,15 10,28 121 159.435.500
14/12/2001 9,93 10,15 +2,01% 9,85 10,16 9,95 10,01 10,15 61 47.065.000
13/12/2001 10,20 9,95 -1,58% 9,93 10,20 10,00 9,95 10,13 63 53.646.500
12/12/2001 9,80 10,11 +1,30% 9,80 10,34 10,03 10,10 10,20 442 214.994.100
11/12/2001 9,80 9,98 +1,84% 9,60 9,98 9,83 9,61 9,98 79 57.038.200
10/12/2001 9,71 9,80 +0,93% 9,55 9,80 9,72 9,71 9,80 76 50.291.500
7/12/2001 9,85 9,71 -1,42% 9,53 9,98 9,81 9,71 9,89 83 51.839.700
6/12/2001 9,64 9,85 +3,47% 9,60 9,98 9,85 9,85 9,90 120 88.121.800
5/12/2001 9,70 9,52 -0,63% 9,11 9,70 9,54 9,39 9,52 68 56.433.900
4/12/2001 9,70 9,58 -1,03% 9,11 9,98 9,71 9,23 9,59 101 54.609.600
3/12/2001 9,11 9,68 +6,26% 9,11 9,75 9,63 9,44 9,69 63 67.811.000
30/11/2001 9,25 9,11 +0,11% 9,11 9,59 9,42 9,11 9,39 49 42.402.000
29/11/2001 9,59 9,10 -4,21% 9,02 9,64 9,30 9,10 9,40 104 65.052.300
28/11/2001 9,64 9,50 -2,96% 9,00 9,80 9,59 9,30 9,50 110 113.175.200
27/11/2001 9,86 9,79 +0,93% 9,30 9,86 9,62 9,56 9,79 111 63.207.800
26/11/2001 9,55 9,70 +1,68% 9,51 9,80 9,68 9,66 9,75 82 85.341.900
23/11/2001 9,15 9,54 +4,26% 9,15 9,54 9,42 9,44 9,54 144 71.282.900
22/11/2001 9,45 9,15 -2,66% 9,05 9,60 9,19 9,15 9,30 84 53.220.500
21/11/2001 8,68 9,40 +8,29% 8,56 9,50 9,10 9,10 9,40 129 74.631.500
20/11/2001 8,90 8,68 -1,36% 8,60 8,98 8,79 8,68 8,86 104 41.878.600
19/11/2001 8,39 8,80 +7,06% 8,39 8,84 8,65 8,68 8,80 93 72.233.500
16/11/2001 8,35 8,22 -1,08% 8,21 8,48 8,35 8,22 8,42 71 56.785.200
14/11/2001 8,55 8,31 -1,07% 8,30 8,59 8,43 8,31 8,40 44 20.082.600
13/11/2001 8,50 8,40 +2,44% 8,40 8,70 8,52 8,40 8,48 72 54.914.300
12/11/2001 8,40 8,20 -3,19% 8,07 8,48 8,29 8,11 8,20 57 23.467.000
9/11/2001 8,48 8,47 +1,44% 8,08 8,48 8,35 8,31 8,47 78 41.845.500
8/11/2001 8,30 8,35 +1,83% 8,08 8,51 8,26 8,02 8,36 47 19.163.400
7/11/2001 8,28 8,20 +0,12% 8,15 8,48 8,28 8,20 8,30 66 87.139.400
6/11/2001 8,15 8,19 +2,25% 8,00 8,28 8,17 8,10 8,26 46 24.439.600
5/11/2001 7,90 8,01 +3,09% 7,85 8,14 8,00 8,00 8,13 71 45.642.800
1/11/2001 7,74 7,77 +0,91% 7,51 7,97 7,78 7,71 7,77 43 16.818.200
31/10/2001 7,35 7,70 +5,48% 7,31 7,73 7,52 7,70 7,71 87 36.499.700
30/10/2001 7,50 7,30 -1,35% 7,30 7,60 7,43 7,29 7,30 36 27.520.300
29/10/2001 7,69 7,40 -5,97% 7,40 7,99 7,62 7,40 7,54 88 31.936.200
26/10/2001 7,80 7,87 0,00% 7,69 7,95 7,79 7,72 7,87 61 24.714.000
25/10/2001 7,50 7,87 +4,65% 7,20 7,90 7,68 7,64 7,87 88 41.213.200
24/10/2001 7,41 7,52 -2,46% 7,40 7,75 7,57 7,52 7,68 83 38.884.100
23/10/2001 7,65 7,71 -2,16% 7,65 7,95 7,85 7,71 7,84 77 41.419.100
22/10/2001 7,60 7,88 +3,68% 7,31 7,98 7,75 7,88 7,95 95 47.677.000
19/10/2001 7,22 7,60 +5,26% 7,20 7,68 7,46 7,50 7,60 53 20.610.300
18/10/2001 7,49 7,22 -2,70% 7,21 7,62 7,42 7,22 7,46 76 33.259.500
17/10/2001 7,90 7,42 -2,11% 7,35 7,90 7,55 7,42 7,65 229 62.680.800
16/10/2001 7,88 7,58 -1,69% 7,35 7,88 7,59 7,58 7,69 108 53.564.300
15/10/2001 7,09 7,71 +10,14% 6,90 7,78 7,36 7,31 7,71 108 40.978.800
11/10/2001 6,93 7,00 +2,49% 6,70 7,00 6,88 7,00 7,08 69 21.972.800
10/10/2001 6,61 6,83 +3,48% 6,61 6,83 6,73 6,74 6,84 40 9.092.700
9/10/2001 6,60 6,60 0,00% 6,55 7,00 6,68 6,56 6,69 57 73.192.100
8/10/2001 6,80 6,60 -5,31% 6,59 6,89 6,69 6,60 6,70 60 21.962.700
5/10/2001 7,00 6,97 -0,43% 6,80 7,00 6,86 6,97 7,00 53 19.164.700
4/10/2001 7,10 7,00 0,00% 6,81 7,19 6,94 6,90 7,18 54 42.715.100
3/10/2001 7,09 7,00 0,00% 6,95 7,22 7,05 6,97 7,00 64 56.643.100
2/10/2001 7,00 7,00 -0,14% 6,96 7,18 7,00 6,97 7,18 58 60.605.000
1/10/2001 7,06 7,01 -5,01% 7,00 7,27 7,11 7,00 7,14 35 14.379.200
28/9/2001 7,48 7,38 +0,41% 7,13 7,48 7,31 7,18 7,39 48 20.669.500
27/9/2001 7,34 7,35 -1,21% 6,80 7,36 7,06 7,12 7,35 85 29.180.700
26/9/2001 7,40 7,44 -0,80% 7,02 7,44 7,17 7,12 7,50 54 18.662.100
25/9/2001 7,40 7,50 +2,46% 7,30 7,55 7,42 7,30 7,49 43 8.683.700
24/9/2001 7,60 7,32 -1,88% 7,32 7,80 7,50 7,32 7,50 42 44.502.000
21/9/2001 7,40 7,46 -3,62% 7,14 7,70 7,33 7,30 7,46 66 49.297.000
20/9/2001 7,70 7,74 +1,18% 7,40 7,89 7,60 7,65 7,74 108 50.057.600
19/9/2001 7,52 7,65 -1,92% 7,27 7,69 7,51 7,65 7,78 128 44.511.600
18/9/2001 7,11 7,80 +4,70% 6,91 7,80 7,20 7,30 7,72 134 78.703.500
17/9/2001 7,50 7,45 -1,32% 7,11 7,80 7,34 7,30 7,45 95 45.378.100
14/9/2001 8,10 7,55 -6,79% 7,21 8,10 7,40 7,50 7,55 124 73.187.500
13/9/2001 8,65 8,10 -5,92% 8,10 8,65 8,38 8,10 8,60 114 133.137.200
12/9/2001 8,30 8,61 -0,58% 8,30 8,77 8,54 8,61 8,65 124 145.255.100
11/9/2001 8,82 8,66 -6,38% 8,30 8,82 8,72 8,30 8,66 11 6.279.200
10/9/2001 9,20 9,25 -0,22% 9,20 9,50 9,26 9,25 9,29 40 44.680.400
6/9/2001 9,40 9,27 -0,64% 9,27 9,60 9,47 9,27 9,35 55 62.141.000
5/9/2001 9,19 9,33 +2,64% 9,00 9,40 9,15 9,22 9,33 76 67.137.000
4/9/2001 9,11 9,09 +1,00% 9,00 9,22 9,08 9,09 9,10 75 123.334.800
3/9/2001 8,95 9,00 +0,45% 8,90 9,10 8,98 8,89 9,00 87 67.459.300
31/8/2001 9,00 8,96 -0,44% 8,91 9,20 9,04 8,96 9,09 86 34.553.100
30/8/2001 9,21 9,00 -2,70% 8,80 9,21 8,94 8,98 9,00 55 21.557.600
29/8/2001 9,15 9,25 +1,65% 9,13 9,40 9,23 9,17 9,25 39 27.515.700
28/8/2001 9,20 9,10 -0,76% 9,07 9,30 9,18 9,10 9,17 41 21.593.400
27/8/2001 9,19 9,17 -2,86% 9,04 9,26 9,14 9,14 9,17 79 92.058.000
24/8/2001 9,65 9,44 -1,67% 9,20 9,79 9,58 9,34 9,45 106 70.368.500
23/8/2001 9,48 9,60 +1,59% 9,35 9,65 9,50 9,44 9,60 102 102.123.200
22/8/2001 9,20 9,45 +2,72% 9,10 9,59 9,46 9,40 9,45 91 102.131.300
21/8/2001 9,30 9,20 -2,02% 9,05 9,45 9,17 9,15 9,20 106 56.455.000
20/8/2001 9,21 9,39 +1,51% 9,21 9,60 9,47 9,38 9,39 62 46.260.500
17/8/2001 9,51 9,25 -3,65% 9,21 9,70 9,38 9,25 9,48 76 27.604.700
16/8/2001 9,80 9,60 -2,54% 9,51 9,80 9,68 9,53 9,60 57 38.823.500
15/8/2001 9,90 9,85 +0,82% 9,57 9,90 9,79 9,60 9,85 275 107.886.900
14/8/2001 9,44 9,77 +2,84% 9,30 9,88 9,69 9,70 9,77 48 41.000.700
13/8/2001 9,90 9,50 -3,55% 9,44 9,90 9,57 9,44 9,50 60 50.821.400
10/8/2001 9,85 9,85 -0,81% 9,70 9,99 9,83 9,85 9,95 144 189.348.000
9/8/2001 9,55 9,93 +4,42% 9,41 9,93 9,68 9,93 9,95 184 235.127.600
8/8/2001 9,40 9,51 +3,59% 9,25 9,51 9,44 9,50 9,51 103 116.688.700
7/8/2001 9,40 9,18 -2,34% 9,14 9,40 9,20 9,15 9,18 49 32.211.800
6/8/2001 9,65 9,40 0,00% 9,15 9,65 9,22 9,25 9,40 52 36.543.600
3/8/2001 9,20 9,40 +3,52% 9,05 9,40 9,10 9,17 9,39 84 164.849.900
2/8/2001 8,80 9,08 +2,60% 8,80 9,19 8,98 9,01 9,08 95 71.484.400
1/8/2001 8,70 8,85 +0,23% 8,67 8,99 8,85 8,85 8,97 68 40.841.000
31/7/2001 8,76 8,83 +1,49% 8,70 8,83 8,78 8,70 8,83 37 28.015.400
30/7/2001 9,10 8,70 -2,47% 8,70 9,10 8,88 8,70 8,88 49 24.068.500
27/7/2001 8,95 8,92 -0,34% 8,80 9,18 8,93 8,90 8,96 55 29.054.600
26/7/2001 9,10 8,95 -3,66% 8,95 9,29 9,06 8,93 8,99 66 35.353.900
25/7/2001 9,00 9,29 +2,09% 9,00 9,38 9,17 9,11 9,29 56 26.885.200
24/7/2001 9,40 9,10 -2,78% 9,01 9,50 9,31 9,10 9,19 59 26.280.600
23/7/2001 9,50 9,36 +0,11% 9,35 9,76 9,50 9,36 9,46 60 32.332.300
20/7/2001 8,82 9,35 +6,13% 8,82 9,48 9,13 9,26 9,37 36 19.737.000
19/7/2001 9,20 8,81 -2,65% 8,76 9,30 8,96 8,81 9,15 28 8.161.300
18/7/2001 9,50 9,05 -3,93% 8,91 9,50 9,19 8,96 9,05 41 13.878.900
17/7/2001 9,35 9,42 +2,39% 9,20 9,50 9,37 9,32 9,39 85 45.381.900
16/7/2001 9,30 9,20 -0,86% 9,04 9,45 9,20 9,20 9,38 51 17.220.200
13/7/2001 9,60 9,28 -2,32% 9,01 9,80 9,45 9,31 9,50 50 21.368.300
12/7/2001 9,40 9,50 -1,04% 9,20 9,59 9,41 9,26 9,50 45 39.650.200
11/7/2001 8,70 9,60 +7,87% 8,60 9,60 9,01 9,59 9,60 116 68.215.200
10/7/2001 9,02 8,90 -1,87% 8,80 9,02 8,89 8,90 8,99 87 60.604.200
6/7/2001 9,19 9,07 -1,84% 8,95 9,29 9,04 9,00 9,08 61 28.224.600
5/7/2001 9,25 9,24 +0,33% 9,01 9,60 9,26 9,01 9,25 119 52.743.200
4/7/2001 9,60 9,21 -4,26% 9,20 9,70 9,46 9,21 9,37 64 36.986.700
3/7/2001 9,75 9,62 -1,33% 9,62 10,00 9,74 9,62 9,70 48 25.922.800
2/7/2001 9,50 9,75 +1,56% 9,41 9,98 9,79 9,75 9,80 71 54.375.000
29/6/2001 10,38 9,60 -6,80% 9,51 10,45 9,86 9,60 9,66 173 640.546.000
28/6/2001 9,95 10,30 +3,73% 9,95 10,38 10,25 10,30 10,38 187 368.341.100
27/6/2001 9,75 9,93 +2,37% 9,70 10,15 9,99 9,93 9,99 173 134.809.100
26/6/2001 9,60 9,70 +0,52% 9,30 9,85 9,60 9,62 9,70 160 322.035.700
25/6/2001 10,11 9,65 +9,91% 9,62 10,40 9,86 9,64 9,65 318 326.104.300
20/6/2001 8,50 8,78 +4,52% 8,50 8,85 8,70 8,62 8,79 203 304.926.700
19/6/2001 8,25 8,40 +2,19% 8,00 8,40 8,22 8,40 8,48 71 48.110.000
18/6/2001 8,29 8,22 -0,96% 7,90 8,29 8,02 7,93 8,22 68 45.837.900
15/6/2001 8,29 8,30 -1,66% 8,29 8,48 8,37 8,26 8,30 44 18.596.600
13/6/2001 8,25 8,44 +3,56% 8,22 8,49 8,42 8,36 8,44 147 46.571.200
12/6/2001 8,24 8,15 -1,21% 8,10 8,24 8,15 8,12 8,16 29 16.806.200
11/6/2001 8,39 8,25 -1,67% 8,12 8,40 8,26 8,11 8,25 37 17.109.500
8/6/2001 8,60 8,39 -2,44% 8,27 8,75 8,46 8,26 8,39 51 31.133.600
7/6/2001 8,40 8,60 +2,63% 8,33 8,75 8,60 8,60 8,64 85 45.843.500
6/6/2001 7,90 8,38 +3,46% 7,90 8,60 8,35 8,32 8,38 113 116.308.900
5/6/2001 7,90 8,10 +2,66% 7,75 8,29 7,87 7,92 8,10 103 82.708.400
4/6/2001 7,82 7,89 +1,81% 7,82 8,03 7,89 7,85 7,96 76 68.727.900
1/6/2001 7,90 7,75 -1,27% 7,72 7,98 7,76 7,75 7,97 31 24.375.700
31/5/2001 8,09 7,85 -0,63% 7,85 8,09 7,98 7,80 7,85 62 65.823.800
30/5/2001 7,84 7,90 +0,77% 7,70 7,95 7,84 7,86 7,90 39 29.829.400
29/5/2001 7,90 7,84 -1,75% 7,83 7,98 7,89 7,84 7,89 25 14.292.700
28/5/2001 8,19 7,98 +0,38% 7,76 8,19 7,81 7,81 7,98 15 4.298.800
25/5/2001 8,00 7,95 -0,25% 7,70 8,00 7,86 7,86 8,08 46 20.997.900
24/5/2001 8,00 7,97 -0,99% 7,95 8,30 8,02 7,97 8,19 23 17.163.000
23/5/2001 8,15 8,05 +0,12% 7,95 8,20 8,06 8,01 8,05 35 15.646.900
22/5/2001 8,30 8,04 -2,66% 8,01 8,30 8,18 8,00 8,15 37 15.149.300
21/5/2001 8,40 8,26 -0,48% 8,21 8,40 8,26 8,26 8,40 35 18.833.500
18/5/2001 8,40 8,30 +0,73% 8,22 8,41 8,31 8,25 8,30 64 41.253.400
17/5/2001 8,55 8,24 -3,06% 8,20 8,55 8,34 8,24 8,30 43 39.074.700
16/5/2001 8,25 8,50 +3,41% 8,25 8,70 8,40 8,50 8,60 32 26.499.100
15/5/2001 8,40 8,22 -1,44% 8,20 8,40 8,26 8,22 8,25 44 22.728.700
14/5/2001 8,55 8,34 -2,34% 8,20 8,55 8,31 8,10 8,40 48 24.792.100
11/5/2001 8,97 8,54 -4,79% 8,51 9,08 8,71 8,54 8,65 61 21.270.600
10/5/2001 9,10 8,97 -0,99% 8,97 9,20 9,05 8,97 9,05 94 62.193.100
9/5/2001 9,00 9,06 +0,55% 8,87 9,06 8,96 9,06 9,10 53 35.864.400
8/5/2001 8,74 9,01 +0,11% 8,74 9,07 8,87 8,85 9,02 51 22.461.400
7/5/2001 9,00 9,00 0,00% 8,85 9,10 9,02 8,88 9,00 65 56.489.100
4/5/2001 8,99 9,00 +0,56% 8,90 9,25 9,06 9,00 9,12 95 54.573.900
3/5/2001 8,45 8,95 +6,55% 8,45 8,95 8,83 8,61 8,95 53 36.316.400
2/5/2001 8,70 8,40 -2,89% 8,40 8,76 8,54 8,40 8,50 99 64.343.900
30/4/2001 9,10 8,65 -4,95% 8,53 9,15 8,88 8,65 8,79 78 90.839.800
27/4/2001 8,90 9,10 +3,29% 8,81 9,35 9,08 9,02 9,10 94 103.556.900
26/4/2001 8,90 8,81 -0,56% 8,55 9,00 8,70 8,81 8,94 54 34.642.800
25/4/2001 8,45 8,86 +6,62% 8,38 9,05 8,81 8,86 8,99 65 104.193.500
24/4/2001 8,99 8,31 -3,48% 8,20 9,10 8,64 8,31 8,60 50 29.147.900
23/4/2001 8,20 8,61 +6,96% 7,80 8,80 8,14 8,61 8,70 90 62.974.100
20/4/2001 8,31 8,05 -3,94% 8,02 8,50 8,20 8,02 8,30 107 69.318.600
19/4/2001 8,90 8,38 -8,91% 8,30 9,20 8,90 8,38 8,75 120 81.048.700
18/4/2001 9,00 9,20 +2,22% 8,80 9,60 9,23 9,20 9,25 201 99.911.700
17/4/2001 8,85 9,00 +1,69% 8,65 9,10 8,84 9,00 9,15 77 73.852.700
16/4/2001 9,40 8,85 -7,81% 8,82 9,45 9,07 8,85 8,99 99 62.319.300
12/4/2001 9,30 9,60 +3,45% 8,90 9,70 9,29 9,50 9,60 87 68.782.600
11/4/2001 8,45 9,28 +9,82% 8,45 9,35 8,98 9,21 9,28 221 289.477.500
10/4/2001 8,30 8,45 +6,96% 8,15 8,50 8,35 8,40 8,45 151 135.297.300
6/4/2001 7,48 7,90 +5,47% 7,40 7,90 7,64 7,91 7,95 73 38.059.200
5/4/2001 7,32 7,49 +1,35% 7,25 7,50 7,42 7,36 7,49 39 20.262.600
4/4/2001 7,30 7,39 +5,57% 7,05 7,45 7,26 7,28 7,39 35 27.039.500
3/4/2001 6,81 7,00 +0,86% 6,75 7,23 6,95 7,00 7,19 44 20.520.100
2/4/2001 7,49 6,94 -4,54% 6,80 7,49 6,98 6,85 6,94 64 32.524.600
30/3/2001 7,29 7,27 +2,54% 7,03 7,50 7,25 7,26 7,48 36 40.756.600
29/3/2001 7,30 7,09 -3,27% 7,07 7,33 7,20 7,09 7,45 62 29.051.100
28/3/2001 7,30 7,33 +1,24% 7,17 7,40 7,27 7,33 7,49 33 21.094.400
27/3/2001 7,20 7,24 +0,56% 7,20 7,49 7,33 7,24 7,50 33 42.084.600
26/3/2001 7,39 7,20 -1,37% 7,13 7,60 7,28 7,20 7,29 47 26.897.300
23/3/2001 7,35 7,30 +1,53% 7,00 7,35 7,14 7,15 7,30 63 22.602.600
22/3/2001 7,00 7,19 -1,64% 6,82 7,20 7,01 7,05 7,19 70 43.959.000
21/3/2001 7,50 7,31 -0,54% 7,10 7,65 7,45 7,31 7,45 41 21.763.900
20/3/2001 7,25 7,35 -2,65% 7,21 7,60 7,42 7,35 7,55 55 28.440.800
19/3/2001 7,35 7,55 +2,03% 7,25 7,55 7,29 7,25 7,55 23 5.546.600
16/3/2001 7,42 7,40 -0,80% 7,38 7,50 7,41 7,38 7,40 55 20.237.200
15/3/2001 7,50 7,46 +0,27% 7,30 7,83 7,52 7,46 7,60 69 25.137.700
14/3/2001 7,41 7,44 -3,50% 7,20 7,50 7,40 7,37 7,44 56 30.435.700
13/3/2001 7,65 7,71 +1,31% 7,56 7,80 7,66 7,70 7,90 44 30.736.500
12/3/2001 7,76 7,61 -4,88% 7,60 7,80 7,69 7,61 7,70 41 23.625.500
9/3/2001 7,90 8,00 +0,63% 7,80 8,00 7,90 7,86 7,99 33 12.088.600
8/3/2001 8,10 7,95 +0,13% 7,60 8,10 7,91 7,95 8,09 78 47.265.900
7/3/2001 8,13 7,94 +0,38% 7,80 8,13 7,85 7,80 7,97 49 28.667.100
6/3/2001 7,92 7,91 0,00% 7,85 8,08 7,99 7,91 7,98 79 71.033.500
5/3/2001 8,20 7,91 -2,22% 7,81 8,20 7,99 7,90 7,92 57 87.254.900
2/3/2001 7,65 8,09 +5,48% 7,65 8,24 8,01 7,95 8,08 91 52.867.800
1/3/2001 7,23 7,67 +6,09% 7,23 7,82 7,36 7,50 7,67 37 37.550.200
28/2/2001 7,20 7,23 -4,62% 7,17 7,48 7,23 7,23 7,25 57 26.619.100
23/2/2001 7,50 7,58 +3,84% 7,15 7,58 7,25 7,20 7,59 39 30.400.800
22/2/2001 7,27 7,30 +3,25% 7,05 7,38 7,20 7,30 7,38 66 45.455.400
21/2/2001 7,10 7,07 -3,15% 7,00 7,20 7,08 7,07 7,24 63 23.951.300
20/2/2001 7,40 7,30 +2,82% 7,01 7,40 7,16 7,10 7,30 31 22.708.800
19/2/2001 7,05 7,10 +0,85% 7,02 7,19 7,11 7,10 7,19 43 16.505.500
16/2/2001 7,60 7,04 -6,13% 7,01 7,60 7,25 7,04 7,11 96 43.888.100
15/2/2001 7,90 7,50 -5,06% 7,30 7,90 7,69 7,50 7,78 41 19.999.000
14/2/2001 7,60 7,90 +1,94% 7,40 7,99 7,89 7,73 7,90 133 30.941.300
13/2/2001 7,78 7,75 -0,26% 7,66 7,98 7,75 7,75 7,83 71 37.400.200
12/2/2001 7,69 7,77 +2,24% 7,69 8,19 7,88 7,76 8,00 96 51.303.200
9/2/2001 7,80 7,60 -4,04% 7,60 7,80 7,75 7,60 7,75 26 33.957.500
8/2/2001 7,80 7,92 +2,59% 7,65 8,09 7,80 7,92 8,09 89 56.685.100
7/2/2001 7,30 7,72 +5,75% 7,16 7,74 7,54 7,51 7,73 77 47.902.600
6/2/2001 7,30 7,30 +1,53% 7,30 7,58 7,33 7,30 7,40 62 45.032.400
5/2/2001 7,50 7,19 -4,13% 7,00 7,52 7,25 7,16 7,29 57 36.507.600
2/2/2001 7,70 7,50 +1,35% 7,40 7,70 7,51 7,50 7,70 40 19.979.100
1/2/2001 7,80 7,40 -6,57% 7,20 7,90 7,63 7,40 7,80 113 59.762.400
31/1/2001 8,20 7,92 -3,30% 7,92 8,28 8,15 7,81 8,01 87 55.406.300
30/1/2001 8,54 8,19 -2,03% 8,16 8,54 8,27 8,17 8,19 80 69.220.600
29/1/2001 8,20 8,36 +1,95% 8,02 8,60 8,39 8,36 8,49 85 87.261.800
26/1/2001 8,10 8,20 +0,61% 8,01 8,43 8,17 8,10 8,20 64 47.341.000
24/1/2001 8,30 8,15 -3,44% 8,10 8,45 8,25 8,13 8,30 64 40.697.800
23/1/2001 8,05 8,44 +4,84% 8,05 8,47 8,25 8,23 8,44 96 62.546.900
22/1/2001 8,30 8,05 -0,74% 8,00 8,30 8,11 8,05 8,16 44 18.417.000
19/1/2001 8,45 8,11 -0,49% 8,10 8,45 8,26 8,11 8,30 68 35.747.900
18/1/2001 8,02 8,15 +0,62% 7,60 8,49 8,22 8,15 8,30 151 119.817.000
17/1/2001 8,05 8,10 +0,62% 8,02 8,18 8,09 8,10 8,14 141 93.981.600
16/1/2001 8,09 8,05 -0,49% 8,04 8,32 8,19 8,05 8,10 164 176.701.100
15/1/2001 7,56 8,09 +3,72% 7,56 8,10 7,96 8,00 8,10 87 39.352.900
12/1/2001 7,85 7,80 +1,17% 7,50 7,85 7,63 7,55 7,80 45 35.572.400
11/1/2001 8,00 7,71 -2,41% 7,60 8,15 7,87 7,71 7,87 93 43.611.100
10/1/2001 7,74 7,90 +4,64% 7,49 8,20 7,84 7,90 7,98 220 258.914.800
9/1/2001 7,15 7,55 +6,34% 7,15 7,73 7,47 7,54 7,73 158 86.163.200
8/1/2001 6,70 7,10 +5,81% 6,41 7,18 6,96 7,10 7,20 93 60.801.200
5/1/2001 6,70 6,71 +0,75% 6,65 6,95 6,73 6,70 6,89 82 55.672.000
4/1/2001 6,60 6,66 -1,91% 6,55 7,00 6,84 6,66 6,69 98 38.856.200
3/1/2001 6,28 6,79 +7,27% 6,25 6,88 6,49 6,70 6,80 155 91.034.200
2/1/2001 5,86 6,33 +6,03% 5,86 6,48 6,34 6,33 6,37 106 36.775.500
28/12/2000 6,03 5,97 -1,49% 5,92 6,07 6,00 5,97 6,07 41 18.447.000
27/12/2000 6,00 6,06 +1,00% 6,00 6,25 6,03 6,06 6,29 37 15.561.500
26/12/2000 6,11 6,00 0,00% 5,90 6,18 6,05 5,92 6,00 30 11.132.300
22/12/2000 6,00 6,00 +1,69% 5,87 6,00 5,95 5,95 6,05 44 17.198.400
21/12/2000 6,02 5,90 -3,12% 5,90 6,19 6,04 5,90 6,00 37 16.807.800
20/12/2000 6,01 6,09 -0,49% 6,01 6,20 6,10 6,02 6,10 26 15.821.600
19/12/2000 6,10 6,12 +0,16% 6,03 6,15 6,10 6,03 6,12 39 26.562.400
18/12/2000 6,10 6,11 +0,33% 6,10 6,40 6,16 6,10 6,11 29 8.817.800
15/12/2000 6,25 6,09 -3,33% 6,01 6,25 6,11 6,07 6,19 18 10.828.800
14/12/2000 6,40 6,30 -2,17% 6,25 6,45 6,31 6,20 6,38 36 38.892.600
13/12/2000 6,04 6,44 +6,62% 6,04 6,46 6,25 6,31 6,44 120 56.861.200
12/12/2000 5,95 6,04 +1,34% 5,95 6,10 6,02 6,04 6,10 28 9.641.600
11/12/2000 6,00 5,96 -0,67% 5,96 6,04 6,00 5,96 6,00 18 6.967.400
8/12/2000 6,00 6,00 +1,52% 5,92 6,14 5,99 5,92 6,00 28 9.954.900
7/12/2000 6,00 5,91 -1,34% 5,86 6,00 5,94 5,91 6,00 29 14.568.700
6/12/2000 6,00 5,99 -1,80% 5,95 6,05 5,99 5,95 6,00 18 6.837.000
5/12/2000 5,80 6,10 +6,09% 5,80 6,10 5,97 6,00 6,10 34 9.083.600
4/12/2000 5,80 5,75 +1,41% 5,62 5,85 5,73 5,72 5,79 35 9.467.200
1/12/2000 5,96 5,67 -0,53% 5,63 5,96 5,77 5,65 5,87 35 12.707.600
30/11/2000 5,80 5,70 -1,72% 5,70 5,84 5,75 5,70 5,75 51 13.745.200
29/11/2000 5,90 5,80 0,00% 5,80 6,09 5,86 5,80 5,90 36 9.559.400
28/11/2000 5,85 5,80 +0,87% 5,50 5,93 5,70 5,75 5,80 44 15.847.600
27/11/2000 5,90 5,75 -1,88% 5,75 5,95 5,86 5,75 5,88 42 22.890.800
24/11/2000 5,90 5,86 -2,17% 5,80 6,09 5,84 5,86 6,00 27 19.469.400
23/11/2000 5,95 5,99 -0,17% 5,72 6,00 5,88 5,80 5,99 56 20.305.300
22/11/2000 6,05 6,00 -1,64% 5,95 6,14 6,03 6,00 6,08 24 12.436.100
21/11/2000 6,19 6,10 -1,45% 6,00 6,20 6,08 6,00 6,10 33 15.872.500
20/11/2000 5,91 6,19 +3,34% 5,86 6,23 6,09 6,11 6,19 29 9.266.400
17/11/2000 6,15 5,99 -3,07% 5,70 6,15 5,83 5,99 6,04 52 17.391.900
16/11/2000 6,10 6,18 -1,90% 6,10 6,49 6,24 6,16 6,34 23 8.979.800
14/11/2000 6,11 6,30 +1,12% 6,10 6,38 6,27 6,27 6,36 73 27.162.200
13/11/2000 5,85 6,23 +2,30% 5,85 6,39 6,15 6,23 6,33 89 35.888.300
10/11/2000 6,11 6,09 -0,33% 6,00 6,15 6,10 5,86 6,08 17 6.470.500
9/11/2000 5,80 6,11 +3,56% 5,80 6,25 6,09 5,91 6,11 31 8.895.200
8/11/2000 6,05 5,90 +0,68% 5,81 6,05 5,88 5,83 5,90 26 7.715.500
7/11/2000 5,85 5,86 -2,66% 5,81 6,05 5,94 5,86 6,00 21 7.548.900
6/11/2000 5,98 6,02 +0,33% 5,85 6,25 6,03 6,02 6,19 43 24.483.500
3/11/2000 6,01 6,00 0,00% 5,70 6,14 5,88 5,71 5,96 44 18.468.200
1/11/2000 5,85 6,00 +2,74% 5,75 6,00 5,90 5,84 6,00 23 3.423.200
31/10/2000 6,06 5,84 -2,67% 5,84 6,25 5,99 5,84 5,99 24 9.231.700
30/10/2000 5,77 6,00 +1,18% 5,51 6,00 5,96 5,86 6,00 14 6.378.900
27/10/2000 5,99 5,93 +4,04% 5,77 5,99 5,86 5,79 5,93 36 18.297.400
26/10/2000 5,50 5,70 +3,64% 5,50 5,70 5,55 5,70 5,82 34 17.123.700
25/10/2000 5,50 5,50 -1,79% 5,41 6,00 5,70 5,50 5,55 46 24.859.700
24/10/2000 5,79 5,60 +1,82% 5,42 5,80 5,50 5,50 5,69 64 35.105.000
23/10/2000 5,73 5,50 -5,01% 5,41 5,90 5,66 5,53 5,80 57 25.103.200
20/10/2000 5,80 5,79 -3,50% 5,72 5,95 5,81 5,76 5,80 49 17.673.000
19/10/2000 5,95 6,00 +1,87% 5,81 6,00 5,91 6,00 6,05 48 22.724.500
18/10/2000 6,02 5,89 -4,69% 5,45 6,10 5,75 5,69 5,89 294 97.617.000
17/10/2000 6,25 6,18 -1,59% 6,16 6,30 6,25 6,15 6,25 48 23.280.500
16/10/2000 6,22 6,28 -0,32% 6,21 6,49 6,38 6,28 6,35 50 21.196.400
13/10/2000 6,10 6,30 +2,61% 6,10 6,35 6,22 6,30 6,34 20 11.950.900
11/10/2000 6,15 6,14 -0,32% 6,11 6,39 6,14 6,14 6,38 30 13.584.700
10/10/2000 6,30 6,16 -2,07% 6,16 6,30 6,19 6,15 6,16 21 5.880.900
9/10/2000 6,20 6,29 +1,78% 6,10 6,30 6,16 6,15 6,30 35 19.853.800
6/10/2000 6,45 6,18 -5,21% 6,15 6,45 6,23 6,24 6,34 108 51.167.300
5/10/2000 6,30 6,52 +1,09% 6,22 6,70 6,50 6,51 6,55 46 21.387.500
4/10/2000 6,39 6,45 +0,94% 6,10 6,45 6,31 6,45 6,49 36 15.155.400
3/10/2000 6,35 6,39 +0,63% 6,15 6,40 6,30 6,30 6,39 37 15.821.000
2/10/2000 6,26 6,35 +1,60% 6,15 6,35 6,19 6,18 6,30 34 14.425.700
29/9/2000 6,33 6,25 -1,26% 6,21 6,33 6,26 6,25 6,50 40 16.801.400
28/9/2000 6,34 6,33 +1,12% 6,20 6,45 6,31 6,33 6,48 25 8.339.700
27/9/2000 6,45 6,26 -2,19% 6,11 6,59 6,35 6,26 6,30 62 31.074.800
26/9/2000 6,70 6,40 -5,60% 6,40 6,95 6,76 6,40 6,48 58 38.663.700
25/9/2000 6,67 6,78 +2,73% 6,60 6,78 6,72 6,71 6,78 62 53.924.000
22/9/2000 6,40 6,60 +2,33% 6,35 6,65 6,43 6,53 6,60 54 23.598.500
21/9/2000 6,30 6,45 +1,57% 6,26 6,50 6,37 6,40 6,45 53 46.807.300
20/9/2000 6,25 6,35 -0,78% 6,18 6,39 6,28 6,23 6,35 28 34.840.500
19/9/2000 6,30 6,40 +3,06% 6,20 6,40 6,34 6,11 6,40 31 13.076.200
18/9/2000 6,30 6,21 -1,43% 6,16 6,33 6,22 6,21 6,35 24 16.074.500
15/9/2000 6,20 6,30 -0,79% 6,20 6,33 6,26 6,23 6,30 19 8.582.800
14/9/2000 6,50 6,35 -3,35% 6,33 6,52 6,45 6,40 6,46 22 11.562.500
13/9/2000 6,21 6,57 +2,82% 6,21 6,59 6,48 6,50 6,57 50 27.220.400
12/9/2000 6,40 6,39 0,00% 6,31 6,45 6,38 6,32 6,39 33 16.060.300
11/9/2000 6,47 6,39 -1,24% 6,32 6,50 6,42 6,39 6,45 32 16.455.900
8/9/2000 6,58 6,47 0,00% 6,45 6,58 6,50 6,46 6,54 30 20.046.200
6/9/2000 6,40 6,47 +0,47% 6,34 6,57 6,49 6,36 6,47 31 21.110.600
5/9/2000 6,54 6,44 -1,53% 6,40 6,54 6,47 6,35 6,44 49 36.170.300
4/9/2000 6,45 6,54 +1,40% 6,45 6,60 6,53 6,40 6,54 81 62.325.700
1/9/2000 6,20 6,45 +4,71% 6,20 6,47 6,35 6,35 6,45 67 66.943.900
31/8/2000 6,22 6,16 -0,65% 6,11 6,29 6,18 6,16 6,27 72 40.324.100
30/8/2000 6,38 6,20 -2,97% 6,16 6,38 6,29 6,20 6,23 41 41.107.400
29/8/2000 6,31 6,39 -0,16% 6,25 6,39 6,30 6,21 6,39 42 26.651.200
28/8/2000 6,32 6,40 -0,62% 6,32 6,45 6,42 6,40 6,43 48 55.661.900
25/8/2000 6,35 6,44 +2,38% 6,25 6,49 6,40 6,34 6,45 92 57.234.800
24/8/2000 6,21 6,29 -0,16% 6,20 6,29 6,21 6,20 6,28 28 5.593.900
23/8/2000 6,25 6,30 +0,80% 6,19 6,40 6,31 6,25 6,30 41 21.355.000
22/8/2000 6,20 6,25 +0,48% 6,20 6,48 6,31 6,22 6,25 50 28.934.500
21/8/2000 6,20 6,22 -0,16% 6,13 6,23 6,18 6,18 6,23 29 13.905.500
18/8/2000 6,37 6,23 -2,20% 6,23 6,38 6,34 6,24 6,38 19 12.021.100
17/8/2000 6,30 6,37 +4,26% 6,20 6,48 6,35 6,31 6,37 107 66.814.500
16/8/2000 6,15 6,11 -3,93% 6,05 6,40 6,19 6,11 6,19 140 100.925.500
15/8/2000 6,40 6,36 -1,24% 6,35 6,50 6,44 6,27 6,36 59 29.861.600
14/8/2000 6,30 6,44 +2,06% 6,20 6,54 6,41 6,35 6,44 76 43.352.000
11/8/2000 6,21 6,31 +0,48% 6,21 6,36 6,31 6,29 6,31 44 28.864.900
10/8/2000 6,30 6,28 -1,72% 6,22 6,41 6,34 6,28 6,30 43 16.572.500
9/8/2000 6,45 6,39 -0,31% 6,18 6,45 6,33 6,36 6,39 69 47.100.900
8/8/2000 6,34 6,41 +1,42% 6,30 6,46 6,36 6,35 6,41 112 78.262.500
7/8/2000 6,40 6,32 +1,77% 6,21 6,40 6,30 6,23 6,31 30 17.660.100
4/8/2000 6,47 6,21 -2,51% 6,16 6,48 6,29 6,21 6,27 18 2.956.700
3/8/2000 6,05 6,37 +3,24% 6,02 6,40 6,21 6,16 6,37 36 23.130.400
2/8/2000 6,20 6,17 -0,48% 6,01 6,32 6,14 6,12 6,18 63 31.130.000
1/8/2000 6,17 6,20 -0,80% 6,15 6,35 6,25 6,21 6,29 38 7.937.500
31/7/2000 6,30 6,25 0,00% 6,18 6,30 6,25 6,25 6,27 11 4.000.900
28/7/2000 6,39 6,25 -2,04% 6,20 6,39 6,22 6,25 6,28 23 7.848.500
27/7/2000 6,30 6,38 +0,47% 6,23 6,38 6,29 6,23 6,37 39 19.847.800
26/7/2000 6,22 6,35 +2,25% 6,20 6,41 6,32 6,30 6,35 32 19.303.600
25/7/2000 6,32 6,21 -2,66% 6,20 6,35 6,29 6,21 6,30 23 10.383.400
24/7/2000 6,34 6,38 -0,31% 6,30 6,49 6,34 6,31 6,35 25 12.175.800
21/7/2000 6,39 6,40 0,00% 6,35 6,43 6,39 6,29 6,40 28 16.817.700
20/7/2000 6,25 6,40 +3,56% 6,20 6,40 6,26 6,22 6,40 25 8.141.900
19/7/2000 6,30 6,18 +1,31% 6,13 6,34 6,21 6,18 6,25 42 19.313.100
18/7/2000 6,55 6,10 -6,01% 6,10 6,60 6,43 6,25 6,30 26 11.707.400
17/7/2000 6,27 6,49 +3,84% 6,25 6,53 6,41 6,49 6,54 33 8.533.500
14/7/2000 6,26 6,25 -0,79% 6,25 6,43 6,28 6,25 6,30 53 34.277.100
13/7/2000 6,42 6,30 -1,72% 6,30 6,58 6,38 6,31 6,40 30 9.761.400
12/7/2000 6,64 6,41 -1,99% 6,36 6,64 6,45 6,48 6,59 33 21.995.400
11/7/2000 6,60 6,54 -3,11% 6,32 6,68 6,54 6,45 6,54 44 30.709.000
10/7/2000 6,80 6,75 +0,75% 6,74 6,94 6,79 6,72 6,75 54 47.057.900
7/7/2000 6,75 6,70 0,00% 6,70 6,85 6,78 6,65 6,70 74 37.498.400
6/7/2000 6,61 6,70 +3,24% 6,47 6,72 6,66 6,61 6,70 88 58.996.200
5/7/2000 6,48 6,49 +1,41% 6,40 6,58 6,46 6,44 6,49 44 16.493.200
4/7/2000 6,50 6,40 -1,54% 6,31 6,68 6,49 6,40 6,49 60 26.714.600
3/7/2000 6,45 6,50 +0,78% 6,40 6,70 6,49 6,40 6,50 23 10.784.000
30/6/2000 6,40 6,45 -1,23% 6,31 6,50 6,38 6,40 6,45 45 17.819.000
29/6/2000 6,50 6,53 +0,46% 6,36 6,58 6,44 6,41 6,54 28 13.350.100
28/6/2000 6,68 6,50 -1,52% 6,45 6,70 6,54 6,50 6,58 45 25.458.300
27/6/2000 6,37 6,60 +2,33% 6,37 6,60 6,47 6,56 6,60 55 47.319.100
26/6/2000 6,55 6,45 -3,73% 6,40 6,59 6,47 6,35 6,45 96 65.759.800
23/6/2000 6,79 6,70 -1,47% 6,50 6,79 6,56 6,51 6,70 49 20.533.000
21/6/2000 6,30 6,80 +7,42% 6,30 6,88 6,61 6,71 6,80 99 45.345.600
20/6/2000 6,30 6,33 +2,10% 6,10 6,36 6,24 6,33 6,37 82 48.345.400
19/6/2000 6,20 6,20 +2,99% 5,90 6,20 6,09 6,13 6,20 51 40.137.600
16/6/2000 6,05 6,02 +1,18% 5,95 6,29 6,10 6,01 6,10 91 54.423.800
15/6/2000 5,88 5,95 +5,31% 5,71 6,05 5,84 5,90 6,00 67 74.002.600
14/6/2000 5,89 5,65 -4,07% 5,65 5,89 5,74 5,65 5,68 101 56.901.700
13/6/2000 5,88 5,89 +1,55% 5,75 5,94 5,80 5,73 5,89 29 19.503.200
12/6/2000 5,80 5,80 0,00% 5,70 5,90 5,79 5,76 5,90 34 29.567.800
9/6/2000 5,85 5,80 -0,85% 5,80 5,85 5,83 5,80 5,85 11 2.800.000
8/6/2000 5,98 5,85 -0,85% 5,80 6,00 5,89 5,85 5,90 35 21.746.200
7/6/2000 5,71 5,90 +2,25% 5,71 5,94 5,83 5,82 5,91 41 16.944.900
6/6/2000 5,77 5,77 +0,35% 5,71 5,95 5,83 5,77 5,88 43 15.762.500
5/6/2000 5,85 5,75 -2,54% 5,75 5,98 5,89 5,76 5,82 55 28.184.000
2/6/2000 5,90 5,90 +2,97% 5,80 5,91 5,85 5,85 5,90 68 29.521.700
1/6/2000 5,65 5,73 +0,53% 5,62 5,73 5,68 5,66 5,88 43 19.231.600
31/5/2000 5,80 5,70 -3,06% 5,40 5,94 5,65 5,60 5,70 66 24.013.000
30/5/2000 5,95 5,88 +1,73% 5,65 5,95 5,70 5,74 5,87 34 21.293.100
29/5/2000 5,90 5,78 -0,69% 5,62 5,90 5,72 5,65 5,77 42 25.412.900
26/5/2000 5,74 5,82 +3,93% 5,74 5,88 5,79 5,82 5,88 16 4.459.500
25/5/2000 5,99 5,60 -3,28% 5,60 5,99 5,75 5,52 5,60 29 18.133.800
24/5/2000 5,60 5,79 +3,21% 5,52 5,80 5,63 5,65 5,79 36 12.904.700
23/5/2000 5,99 5,61 -4,27% 5,61 5,99 5,76 5,61 5,80 35 15.046.300
22/5/2000 5,90 5,86 -2,17% 5,70 5,90 5,80 5,85 5,90 73 75.581.400
19/5/2000 5,90 5,99 +1,35% 5,81 5,99 5,85 5,80 5,99 18 6.087.800
18/5/2000 5,95 5,91 -2,31% 5,81 6,10 6,03 5,91 6,10 22 8.987.000
17/5/2000 5,90 6,05 +1,51% 5,88 6,09 6,01 6,00 6,05 42 18.817.400
16/5/2000 5,94 5,96 +1,02% 5,90 6,10 6,02 5,96 6,10 43 27.722.000
15/5/2000 5,89 5,90 +0,85% 5,65 5,99 5,79 5,77 5,90 33 8.578.500
12/5/2000 5,90 5,85 +0,86% 5,60 5,90 5,72 5,61 5,85 55 25.545.600
11/5/2000 5,99 5,80 +1,22% 5,72 5,99 5,81 5,72 5,82 41 23.846.400
10/5/2000 5,85 5,73 -2,05% 5,72 5,87 5,83 5,73 5,84 34 22.688.300
9/5/2000 5,81 5,85 -0,17% 5,80 6,00 5,88 5,82 5,88 30 16.526.100
8/5/2000 6,00 5,86 -2,17% 5,85 6,00 5,94 5,82 5,90 30 16.459.500
5/5/2000 6,00 5,99 -0,99% 5,92 6,00 5,97 5,94 5,99 32 14.590.200
4/5/2000 6,25 6,05 -1,63% 6,00 6,25 6,04 5,95 6,05 30 9.305.300
3/5/2000 6,10 6,15 -0,65% 5,95 6,30 6,07 5,96 6,15 32 14.936.300
2/5/2000 6,29 6,19 +3,17% 6,00 6,39 6,25 6,10 6,19 88 63.523.100
28/4/2000 5,84 6,00 +5,26% 5,65 6,14 5,90 5,95 6,14 81 30.239.000
27/4/2000 5,50 5,70 0,00% 5,50 5,75 5,53 5,70 5,72 56 82.046.200
26/4/2000 5,75 5,70 +0,71% 5,54 5,75 5,61 5,57 5,68 34 27.399.700
25/4/2000 5,80 5,66 +1,07% 5,61 5,90 5,69 5,65 5,69 38 17.700.500
24/4/2000 5,64 5,60 0,00% 5,60 5,79 5,66 5,60 5,69 40 20.683.500
20/4/2000 5,70 5,60 +1,27% 5,55 5,70 5,61 5,60 5,80 29 16.122.800
19/4/2000 5,95 5,53 -4,66% 5,51 5,99 5,66 5,53 5,68 39 19.662.700
18/4/2000 5,70 5,80 +3,57% 5,51 6,00 5,69 5,70 5,80 75 48.685.900
17/4/2000 5,63 5,60 +1,82% 5,31 5,63 5,47 5,41 5,65 58 25.944.600
14/4/2000 5,60 5,50 -1,79% 5,40 5,70 5,53 5,41 5,50 71 36.634.200
13/4/2000 5,78 5,60 -3,11% 5,60 5,95 5,69 5,60 5,69 44 19.408.000
12/4/2000 5,90 5,78 +2,12% 5,60 6,00 5,71 5,62 5,78 104 53.719.200
11/4/2000 5,95 5,66 -1,74% 5,60 5,95 5,67 5,66 5,80 113 48.016.700
10/4/2000 5,89 5,76 -2,21% 5,67 5,98 5,75 5,70 5,76 55 31.714.000
7/4/2000 5,90 5,89 -0,67% 5,75 6,00 5,80 5,78 5,89 84 59.139.900
6/4/2000 6,05 5,93 -1,17% 5,81 6,05 5,96 5,90 5,93 85 24.570.400
5/4/2000 6,15 6,00 0,00% 5,92 6,29 5,98 5,97 6,00 75 33.523.400
4/4/2000 6,10 6,00 -1,15% 5,95 6,10 6,05 5,96 6,00 86 83.903.800
3/4/2000 6,29 6,07 -3,50% 6,05 6,29 6,11 6,05 6,08 69 53.554.900
31/3/2000 6,33 6,29 +0,48% 6,26 6,34 6,29 6,26 6,29 35 52.350.500
30/3/2000 6,25 6,26 -0,63% 6,25 6,34 6,28 6,26 6,28 40 19.155.600
29/3/2000 6,25 6,30 +1,29% 6,20 6,34 6,26 6,25 6,30 57 33.467.600
28/3/2000 6,49 6,22 -2,81% 6,22 6,49 6,31 6,25 6,29 55 22.662.300
27/3/2000 6,60 6,40 -2,14% 6,23 6,60 6,38 6,34 6,39 53 23.817.100
24/3/2000 6,50 6,54 +1,40% 6,50 6,69 6,58 6,51 6,54 52 20.015.500
23/3/2000 6,55 6,45 -0,77% 6,45 6,79 6,60 6,45 6,50 57 21.667.600
22/3/2000 6,49 6,50 +0,78% 6,49 6,70 6,55 6,47 6,50 162 247.842.600
21/3/2000 6,50 6,45 -0,62% 6,20 6,70 6,34 6,44 6,45 118 112.665.800
20/3/2000 6,74 6,49 -4,56% 6,30 6,74 6,42 6,35 6,45 50 21.785.100
17/3/2000 7,00 6,80 -2,86% 6,80 7,00 6,93 6,70 6,80 43 27.404.800
16/3/2000 7,18 7,00 +0,86% 6,80 7,18 7,00 6,95 7,00 66 52.681.200
15/3/2000 7,30 6,94 -2,25% 6,72 7,30 6,94 6,94 6,95 88 82.001.900
14/3/2000 7,35 7,10 -2,07% 7,04 7,35 7,14 7,04 7,10 71 57.185.500
13/3/2000 7,35 7,25 -5,10% 7,01 7,39 7,28 7,25 7,60 54 26.076.900
10/3/2000 7,50 7,64 +3,24% 7,43 7,69 7,57 7,43 7,64 32 6.820.500
9/3/2000 7,40 7,40 -3,90% 7,25 7,40 7,36 7,35 7,40 78 64.738.500
8/3/2000 7,60 7,70 +4,05% 7,20 7,70 7,32 7,30 7,60 37 45.943.100
3/3/2000 7,34 7,40 +0,82% 7,34 7,50 7,40 7,38 7,40 48 60.244.800
2/3/2000 7,60 7,34 -0,14% 7,32 7,80 7,66 7,35 7,44 22 49.925.600
1/3/2000 7,50 7,35 -1,34% 7,34 7,50 7,35 7,34 7,35 54 77.798.500
29/2/2000 7,50 7,45 -1,06% 7,38 7,51 7,42 7,39 7,44 57 85.671.600
28/2/2000 7,65 7,53 -0,26% 7,46 7,80 7,62 7,53 7,60 35 9.301.600
25/2/2000 7,50 7,55 +0,67% 7,46 7,89 7,59 7,47 7,59 55 64.094.600
24/2/2000 7,89 7,50 -4,94% 7,50 8,20 7,80 7,35 7,59 60 51.971.900
23/2/2000 7,71 7,89 +2,33% 7,62 7,99 7,66 7,71 7,89 75 38.894.200
22/2/2000 8,10 7,71 -1,41% 7,70 8,10 7,88 7,71 7,80 51 17.265.700
21/2/2000 7,55 7,82 +2,62% 7,45 8,30 7,76 7,82 7,90 79 80.944.700
18/2/2000 7,49 7,62 +1,74% 7,45 7,85 7,59 7,46 7,59 40 21.273.100
17/2/2000 7,50 7,49 -1,96% 7,46 7,60 7,54 7,49 7,55 53 63.192.100
16/2/2000 7,47 7,64 +2,28% 7,30 7,90 7,56 7,64 7,79 153 103.289.600
15/2/2000 7,69 7,47 -4,48% 7,31 7,69 7,44 7,41 7,47 67 32.298.300
14/2/2000 7,89 7,82 -1,01% 7,58 7,89 7,63 7,58 7,70 33 25.340.600
11/2/2000 7,94 7,90 -0,50% 7,89 8,00 7,95 7,90 7,95 53 48.186.900
10/2/2000 8,00 7,94 -1,37% 7,85 8,00 7,93 7,87 7,95 84 79.937.800
9/2/2000 8,00 8,05 0,00% 8,00 8,22 8,04 8,00 8,04 27 15.925.500
8/2/2000 8,00 8,05 +2,29% 7,91 8,10 8,01 7,96 8,05 78 124.392.500
7/2/2000 8,01 7,87 -1,63% 7,85 8,01 7,93 7,87 7,90 50 28.341.700
4/2/2000 8,00 8,00 +1,27% 7,86 8,15 7,98 7,94 8,00 54 22.605.800
3/2/2000 8,00 7,90 +2,33% 7,82 8,00 7,88 7,83 7,90 32 12.143.400
2/2/2000 7,90 7,72 -2,28% 7,72 7,90 7,82 7,80 7,98 31 11.031.500
1/2/2000 7,92 7,90 0,00% 7,82 7,92 7,89 7,85 7,90 36 24.305.600
31/1/2000 7,95 7,90 -1,00% 7,80 7,95 7,86 7,83 7,90 35 25.013.400
28/1/2000 8,40 7,98 -1,72% 7,87 8,40 7,97 7,98 8,29 62 55.677.600
27/1/2000 8,50 8,12 -1,22% 8,11 8,50 8,15 8,13 8,18 32 18.347.200
26/1/2000 8,11 8,22 +1,36% 8,11 8,35 8,19 8,22 8,30 36 13.682.200
24/1/2000 8,10 8,11 -2,41% 8,10 8,50 8,35 8,11 8,21 87 83.336.900
21/1/2000 8,20 8,31 +0,85% 8,12 8,40 8,26 8,31 8,40 30 14.541.700
20/1/2000 8,16 8,24 -0,60% 8,16 8,42 8,33 8,24 8,32 38 31.937.700
19/1/2000 8,39 8,29 -1,07% 8,20 8,48 8,26 8,22 8,29 22 11.160.600
18/1/2000 8,00 8,38 +2,70% 8,00 8,44 8,29 8,25 8,38 36 28.211.900
17/1/2000 8,00 8,16 0,00% 7,92 8,20 8,11 8,16 8,29 28 13.472.400
14/1/2000 8,20 8,16 +0,62% 8,15 8,30 8,24 8,15 8,24 50 24.057.600
13/1/2000 8,40 8,11 -1,70% 8,11 8,50 8,30 8,00 8,11 53 50.879.000
12/1/2000 8,20 8,25 +1,35% 8,05 8,30 8,23 8,24 8,25 58 53.586.700
11/1/2000 8,30 8,14 -0,85% 8,03 8,56 8,25 8,13 8,25 62 58.970.700
10/1/2000 8,19 8,21 +4,99% 8,00 8,21 8,05 8,05 8,21 62 49.163.600
7/1/2000 8,00 7,82 -2,25% 7,82 8,00 7,96 7,82 7,90 40 34.886.800
6/1/2000 7,89 8,00 +1,39% 7,80 8,00 7,88 7,91 8,00 36 17.973.500
5/1/2000 7,80 7,89 +1,02% 7,52 7,90 7,69 7,80 7,89 68 40.916.800
4/1/2000 8,20 7,81 -4,76% 7,81 8,22 8,12 7,81 7,93 44 28.365.500
3/1/2000 8,40 8,20 -2,38% 8,20 8,56 8,46 8,20 8,35 47 48.443.100
30/12/1999 8,39 8,40 +1,33% 8,35 8,40 8,37 8,35 8,40 21 47.310.000
29/12/1999 8,30 8,29 +0,48% 8,22 8,30 8,25 8,27 8,30 32 22.710.500
28/12/1999 8,29 8,25 -0,60% 8,20 8,30 8,26 8,10 8,25 18 13.212.100
27/12/1999 8,20 8,30 -1,19% 8,10 8,39 8,22 8,15 8,34 18 9.376.400
23/12/1999 8,05 8,40 +5,00% 8,00 8,40 8,16 8,22 8,40 60 38.209.400
22/12/1999 8,20 8,00 -1,23% 7,90 8,20 8,09 7,90 8,14 54 30.690.000
21/12/1999 7,90 8,10 +3,32% 7,84 8,10 7,90 7,85 8,10 53 31.931.900
20/12/1999 7,85 7,84 -0,13% 7,70 8,00 7,83 7,70 7,84 53 43.322.500
17/12/1999 7,50 7,85 +4,81% 7,45 7,90 7,63 7,70 8,00 48 31.478.300
16/12/1999 7,40 7,49 +2,46% 7,40 7,50 7,41 7,49 7,54 45 30.386.800
15/12/1999 7,35 7,31 -0,95% 7,21 7,44 7,31 7,31 7,34 106 56.362.000
14/12/1999 7,40 7,38 +3,94% 7,25 7,49 7,37 7,38 7,39 62 26.620.900
13/12/1999 7,25 7,10 -2,07% 7,10 7,30 7,17 7,10 7,20 56 28.708.900
10/12/1999 7,30 7,25 -1,76% 7,25 7,40 7,30 7,20 7,35 28 14.753.200
9/12/1999 7,39 7,38 +2,50% 7,30 7,39 7,32 7,30 7,35 27 23.358.700
8/12/1999 7,25 7,20 -1,37% 7,15 7,30 7,21 7,20 7,27 46 27.698.100
7/12/1999 7,23 7,30 +0,69% 7,23 7,42 7,36 7,25 7,30 49 41.343.700
6/12/1999 7,50 7,25 -2,03% 7,24 7,50 7,32 7,23 7,38 57 32.958.500
3/12/1999 7,50 7,40 -1,33% 7,35 7,60 7,49 7,36 7,40 53 51.722.700
2/12/1999 7,45 7,50 +0,67% 7,35 7,55 7,43 7,50 7,55 61 60.345.700
1/12/1999 7,45 7,45 -0,67% 7,32 7,50 7,44 7,40 7,45 37 16.448.000
30/11/1999 7,48 7,50 -0,53% 7,42 7,57 7,48 7,45 7,50 51 24.480.600
29/11/1999 7,59 7,54 +0,53% 7,35 7,70 7,58 7,55 7,58 72 52.959.000
26/11/1999 7,49 7,50 +0,27% 7,49 7,65 7,56 7,50 7,58 80 92.116.300
25/11/1999 7,30 7,48 +2,47% 7,20 7,50 7,37 7,46 7,48 61 39.037.500
24/11/1999 7,26 7,30 +0,55% 7,20 7,40 7,32 7,15 7,30 59 49.109.200
23/11/1999 7,20 7,26 +1,54% 7,15 7,39 7,27 7,26 7,30 64 68.992.200
22/11/1999 7,11 7,15 -0,69% 7,10 7,29 7,21 7,11 7,19 37 26.337.700
19/11/1999 7,00 7,20 +1,41% 7,00 7,40 7,17 7,17 7,20 69 40.062.400
18/11/1999 7,00 7,10 +2,16% 6,89 7,30 7,08 7,01 7,18 64 38.205.300
17/11/1999 7,02 6,95 -1,84% 6,85 7,04 6,96 6,85 6,95 57 34.969.700
16/11/1999 7,10 7,08 -0,28% 7,02 7,10 7,07 7,01 7,10 36 13.942.900
12/11/1999 7,08 7,10 +0,28% 7,03 7,15 7,09 7,06 7,15 35 13.401.700
11/11/1999 7,01 7,08 -1,80% 7,01 7,31 7,23 7,08 7,14 79 42.010.600
10/11/1999 7,19 7,21 +3,00% 6,95 7,29 7,13 7,20 7,29 75 40.241.200
9/11/1999 7,20 7,00 0,00% 6,92 7,40 7,11 7,00 7,08 69 43.740.800
8/11/1999 6,75 7,00 +1,45% 6,70 7,29 6,95 7,00 7,04 85 33.134.800
5/11/1999 6,85 6,90 +2,83% 6,70 6,95 6,80 6,80 6,90 77 44.391.400
4/11/1999 6,90 6,71 -0,15% 6,71 7,00 6,82 6,71 6,78 48 23.052.100
3/11/1999 6,69 6,72 +0,45% 6,50 6,74 6,65 6,72 6,79 66 41.335.300
1/11/1999 6,60 6,69 +2,76% 6,50 6,69 6,57 6,53 6,69 20 7.232.700
29/10/1999 6,69 6,51 +0,31% 6,51 6,69 6,59 6,51 6,52 27 19.192.000
28/10/1999 6,70 6,49 -0,76% 6,40 6,70 6,51 6,38 6,50 15 4.101.700
27/10/1999 6,50 6,54 +0,62% 6,30 6,55 6,37 6,37 6,54 40 24.283.600
26/10/1999 6,80 6,50 -1,52% 6,42 6,80 6,53 6,41 6,50 22 6.268.700
25/10/1999 6,68 6,60 0,00% 6,40 6,68 6,44 6,45 6,67 22 8.504.300
22/10/1999 6,60 6,60 +0,92% 6,40 6,70 6,60 6,40 6,60 49 28.202.100
21/10/1999 6,40 6,54 +1,87% 6,40 6,60 6,44 6,50 6,60 65 40.221.900
20/10/1999 6,40 6,42 +7,90% 6,30 6,45 6,38 6,42 6,45 87 42.846.700
19/10/1999 5,85 5,95 +1,02% 5,85 6,08 6,00 6,00 6,05 39 13.986.700
18/10/1999 5,98 5,89 -1,83% 5,85 5,99 5,88 5,87 5,90 32 13.828.800
15/10/1999 6,00 6,00 -2,28% 5,80 6,00 5,92 5,91 6,10 27 22.145.500
14/10/1999 5,99 6,14 +4,07% 5,99 6,30 6,12 6,06 6,14 52 22.778.500
13/10/1999 5,90 5,90 +0,85% 5,77 5,98 5,86 5,90 5,95 71 26.251.500
11/10/1999 5,85 5,85 0,00% 5,80 5,90 5,83 5,86 6,00 16 14.005.300
8/10/1999 5,73 5,85 +1,04% 5,73 5,90 5,79 5,86 5,88 19 6.260.600
7/10/1999 5,85 5,79 -1,86% 5,70 5,85 5,78 5,75 5,84 38 17.575.400
6/10/1999 6,00 5,90 +2,43% 5,83 6,00 5,87 5,83 5,89 28 98.637.600
5/10/1999 5,80 5,76 -0,69% 5,75 6,10 5,83 5,76 5,99 23 4.846.200
4/10/1999 6,00 5,80 -2,68% 5,80 6,00 5,87 5,80 6,10 31 9.288.500
1/10/1999 5,80 5,96 -1,49% 5,70 6,00 5,83 5,95 6,04 53 12.718.600
30/9/1999 6,20 6,05 0,00% 6,00 6,20 6,06 6,02 6,05 24 5.561.600
29/9/1999 6,25 6,05 -3,51% 6,01 6,31 6,18 6,05 6,15 19 4.634.100
28/9/1999 6,00 6,27 +3,98% 6,00 6,30 6,14 6,16 6,26 31 16.777.200
27/9/1999 6,25 6,03 +0,50% 6,00 6,25 6,01 6,02 6,06 20 12.322.300
24/9/1999 5,94 6,00 +1,01% 5,90 6,00 5,94 5,94 6,05 17 2.625.500
23/9/1999 5,99 5,94 -0,50% 5,94 6,00 5,97 5,93 6,00 21 3.224.300
22/9/1999 5,98 5,97 0,00% 5,90 6,00 5,96 5,94 6,00 28 7.996.900
21/9/1999 6,00 5,97 +0,34% 5,96 6,30 6,10 5,97 6,20 26 5.243.100
20/9/1999 6,00 5,95 -0,50% 5,95 6,00 5,97 5,95 6,15 13 2.569.100
17/9/1999 6,00 5,98 +0,17% 5,91 6,15 6,00 5,98 6,05 26 10.448.600
16/9/1999 6,07 5,97 -1,65% 5,95 6,19 5,99 5,98 6,14 24 7.078.800
15/9/1999 6,25 6,07 -3,80% 6,03 6,30 6,18 6,03 6,12 20 7.797.000
14/9/1999 6,40 6,31 -2,17% 6,19 6,40 6,28 6,31 6,34 27 9.044.500
13/9/1999 6,25 6,45 +3,20% 6,23 6,49 6,35 6,40 6,48 26 11.686.000
10/9/1999 6,29 6,25 +0,64% 6,23 6,34 6,27 6,25 6,34 35 16.767.300
9/9/1999 6,05 6,21 +2,64% 6,05 6,21 6,12 6,22 6,29 30 24.185.600
8/9/1999 5,91 6,05 +0,83% 5,90 6,09 6,02 6,01 6,07 27 14.468.300
6/9/1999 5,95 6,00 +1,01% 5,91 6,05 5,99 6,00 6,10 12 5.812.600
3/9/1999 5,85 5,94 +1,54% 5,85 5,95 5,89 5,90 5,95 36 18.801.800
2/9/1999 5,70 5,85 +0,52% 5,70 5,90 5,81 5,71 5,85 29 7.971.600
1/9/1999 5,75 5,82 +1,22% 5,70 5,89 5,83 5,82 5,89 52 30.257.700
31/8/1999 5,55 5,75 +2,68% 5,50 5,75 5,65 5,50 5,69 59 38.593.200
30/8/1999 5,50 5,60 +1,82% 5,40 5,70 5,52 5,50 5,60 34 27.193.500
27/8/1999 5,60 5,50 -1,61% 5,40 5,60 5,51 5,46 5,58 41 21.175.800
26/8/1999 5,95 5,59 -6,83% 5,59 5,95 5,68 5,50 5,59 41 18.481.800
25/8/1999 5,65 6,00 +7,33% 5,60 6,00 5,70 5,70 5,90 137 112.576.500
24/8/1999 5,60 5,59 +1,64% 5,50 5,63 5,58 5,51 5,59 42 39.289.400
23/8/1999 5,50 5,50 +1,66% 5,40 5,59 5,46 5,47 5,50 32 13.881.800
20/8/1999 5,40 5,41 +1,12% 5,35 5,50 5,40 5,41 5,59 17 8.433.600
19/8/1999 5,25 5,35 +0,75% 5,25 5,40 5,37 5,28 5,39 21 9.573.000
18/8/1999 5,40 5,31 +0,95% 5,25 5,40 5,29 5,35 5,49 27 10.749.000
17/8/1999 5,50 5,26 -4,71% 5,25 5,50 5,34 5,26 5,40 13 5.023.200
16/8/1999 5,50 5,52 +1,28% 5,40 5,52 5,48 5,25 5,52 25 14.201.500
13/8/1999 5,41 5,45 0,00% 5,40 5,50 5,43 5,50 5,55 12 1.686.300
12/8/1999 5,60 5,45 -1,09% 5,40 5,60 5,51 5,45 5,50 24 3.750.200
11/8/1999 5,30 5,51 +5,56% 5,21 5,51 5,47 5,46 5,51 28 23.109.300
10/8/1999 5,50 5,22 -5,09% 5,20 5,50 5,31 5,14 5,27 36 20.709.600
9/8/1999 5,80 5,50 -1,61% 5,20 5,80 5,46 5,50 5,59 24 9.731.400
6/8/1999 5,80 5,59 -1,93% 5,50 5,80 5,58 5,51 5,60 32 21.109.400
5/8/1999 5,80 5,70 -1,72% 5,40 5,80 5,61 5,64 5,70 37 12.909.500
4/8/1999 5,61 5,80 +1,75% 5,60 5,80 5,69 5,60 5,80 25 6.152.200
3/8/1999 5,99 5,70 -1,89% 5,66 5,99 5,71 5,68 5,77 44 23.893.300
2/8/1999 6,00 5,81 -4,91% 5,80 6,05 5,97 5,80 5,92 27 10.403.100
30/7/1999 6,35 6,11 +0,16% 6,05 6,35 6,15 6,02 6,14 24 8.677.100
29/7/1999 6,25 6,10 +0,66% 6,00 6,25 6,02 6,00 6,10 35 15.782.200
28/7/1999 6,20 6,06 -0,49% 6,03 6,29 6,09 6,03 6,06 41 25.174.200
27/7/1999 6,00 6,09 -2,56% 6,00 6,39 6,15 6,09 6,23 24 6.528.300
26/7/1999 6,20 6,25 -1,11% 6,20 6,35 6,25 6,25 6,48 13 5.438.300
23/7/1999 6,50 6,32 -3,07% 6,32 6,59 6,50 6,50 6,59 20 8.001.100
22/7/1999 6,70 6,52 -1,21% 6,50 6,80 6,65 6,52 6,70 41 27.271.700
21/7/1999 6,20 6,60 +5,60% 6,20 6,60 6,40 6,50 6,69 28 9.933.000
20/7/1999 6,35 6,25 -1,42% 6,20 6,35 6,25 6,25 6,40 20 6.756.600
19/7/1999 6,30 6,34 0,00% 6,22 6,34 6,28 6,25 6,34 11 5.969.400
16/7/1999 6,00 6,34 +0,63% 6,00 6,40 6,31 6,33 6,38 14 5.684.300
15/7/1999 6,30 6,30 0,00% 6,20 6,35 6,28 6,30 6,34 18 7.421.200
14/7/1999 6,40 6,30 +0,80% 6,30 6,40 6,38 6,21 6,40 6 1.404.000
13/7/1999 6,30 6,25 -0,79% 6,00 6,30 6,19 6,20 6,28 25 10.285.700
12/7/1999 6,61 6,30 -5,97% 6,30 6,65 6,51 6,30 6,44 30 6.517.300
8/7/1999 6,70 6,70 0,00% 6,70 6,71 6,70 6,66 6,70 11 1.809.300
7/7/1999 6,80 6,70 -1,03% 6,70 6,80 6,77 6,70 6,90 20 6.705.700
6/7/1999 6,80 6,77 -0,44% 6,70 6,94 6,78 6,70 6,77 25 7.661.800
5/7/1999 6,95 6,80 -2,16% 6,80 6,95 6,89 6,75 6,90 16 4.274.000
2/7/1999 6,80 6,95 0,00% 6,80 6,95 6,92 6,80 6,94 19 3.460.500
1/7/1999 7,00 6,95 -0,71% 6,70 7,00 6,84 6,90 6,95 62 37.529.500
30/6/1999 6,80 7,00 +4,48% 6,68 7,00 6,79 6,80 7,00 37 8.968.800
29/6/1999 6,80 6,70 -1,47% 6,61 6,90 6,76 6,70 6,80 44 22.721.400
28/6/1999 6,50 6,80 +0,74% 6,31 6,80 6,49 6,51 6,80 36 10.912.200
25/6/1999 6,82 6,75 -2,03% 6,60 6,82 6,66 6,50 6,75 65 34.710.300
24/6/1999 7,08 6,89 -2,68% 6,85 7,08 6,89 6,85 6,89 34 17.370.700
23/6/1999 6,90 7,08 +2,31% 6,70 7,08 6,94 7,00 7,08 59 23.277.800
22/6/1999 6,95 6,92 -1,14% 6,88 7,00 6,95 6,92 7,02 43 20.311.900
21/6/1999 7,10 7,00 0,00% 6,80 7,10 6,92 6,90 7,00 73 44.157.900
18/6/1999 7,00 7,00 0,00% 6,90 7,05 6,99 6,98 7,05 40 16.301.200
17/6/1999 7,10 7,00 -0,85% 6,94 7,20 7,06 6,98 7,04 58 34.217.700
16/6/1999 7,35 7,06 -1,12% 7,00 7,60 7,06 7,00 7,06 100 76.709.200
15/6/1999 7,05 7,14 +1,56% 6,93 7,14 6,97 6,94 7,14 33 21.057.100
14/6/1999 7,00 7,03 -0,99% 6,95 7,10 7,02 7,00 7,09 27 12.369.300
11/6/1999 7,05 7,10 0,00% 6,92 7,14 6,99 7,01 7,15 24 21.346.000
10/6/1999 6,91 7,10 +2,75% 6,90 7,11 7,08 7,06 7,10 27 31.729.700
9/6/1999 7,09 6,91 -2,68% 6,91 7,15 7,06 6,85 7,15 13 12.426.400
8/6/1999 7,19 7,10 +1,43% 6,91 7,19 6,99 7,05 7,10 17 7.558.600
7/6/1999 7,25 7,00 -2,10% 7,00 7,30 7,20 6,90 7,00 22 15.556.500
4/6/1999 7,15 7,15 +2,58% 7,10 7,30 7,20 7,15 7,25 27 12.252.200
2/6/1999 7,24 6,97 -3,73% 6,90 7,24 6,95 6,97 7,18 47 15.798.100
1/6/1999 7,22 7,24 -2,16% 7,00 7,24 7,08 7,15 7,28 46 22.381.400
31/5/1999 7,10 7,40 +4,52% 7,10 7,40 7,23 7,22 7,60 10 3.834.400
28/5/1999 7,20 7,08 -2,21% 7,00 7,20 7,07 7,06 7,20 34 19.870.700
27/5/1999 7,30 7,24 -2,69% 7,06 7,30 7,16 7,15 7,24 40 19.782.800
26/5/1999 7,20 7,44 +4,79% 7,20 7,50 7,37 7,40 7,97 52 21.100.300
25/5/1999 7,00 7,10 -4,05% 7,00 7,38 7,14 7,05 7,10 51 19.013.300
24/5/1999 8,00 7,40 -3,39% 7,40 8,00 7,56 7,31 7,40 32 8.093.700
21/5/1999 8,10 7,66 -5,43% 7,66 8,35 7,80 7,57 7,82 38 21.631.600
20/5/1999 8,40 8,10 -2,99% 8,05 8,40 8,18 8,10 8,24 57 30.050.600
19/5/1999 8,35 8,35 +2,96% 8,00 8,39 8,24 8,11 8,35 65 37.356.600
18/5/1999 8,10 8,11 +2,66% 8,00 8,28 8,12 8,10 8,24 67 40.115.900
17/5/1999 8,20 7,90 -5,28% 7,82 8,20 8,00 7,90 8,09 57 31.873.700
14/5/1999 7,70 8,34 +4,25% 7,70 8,40 8,11 8,15 8,34 116 72.104.000
13/5/1999 7,95 8,00 +2,56% 7,70 8,05 7,95 7,82 8,00 96 45.558.500
12/5/1999 7,60 7,80 +2,63% 7,40 7,80 7,60 7,80 7,90 59 30.579.900
11/5/1999 7,80 7,60 +0,13% 7,57 7,80 7,67 7,55 7,65 49 28.159.600
10/5/1999 7,40 7,59 +0,66% 7,40 7,75 7,56 7,51 7,59 62 29.649.000
7/5/1999 7,45 7,54 +1,75% 7,26 7,54 7,39 7,41 7,54 37 24.243.700
6/5/1999 7,40 7,41 +2,21% 7,25 7,51 7,40 7,36 7,45 78 35.842.600
5/5/1999 7,20 7,25 +0,83% 7,10 7,40 7,23 7,18 7,25 57 26.835.300
4/5/1999 7,46 7,19 -3,62% 7,15 7,50 7,21 7,16 7,19 45 19.190.300
3/5/1999 7,50 7,46 -0,67% 7,40 7,55 7,47 7,42 7,54 17 9.488.800
30/4/1999 7,59 7,51 -1,31% 7,51 7,75 7,64 7,51 7,58 50 19.569.700
29/4/1999 7,79 7,61 +0,53% 7,41 7,79 7,61 7,61 7,65 43 26.431.300
28/4/1999 7,50 7,57 +3,84% 7,31 7,59 7,48 7,40 7,57 36 14.511.600
27/4/1999 7,40 7,29 +2,68% 7,00 7,40 7,09 7,25 7,30 34 10.150.300
26/4/1999 7,40 7,10 -2,87% 7,10 7,50 7,37 7,20 7,30 28 9.515.000
23/4/1999 7,77 7,31 -4,94% 7,25 7,85 7,64 7,31 7,54 28 13.685.100
22/4/1999 7,92 7,69 -1,41% 7,65 8,10 7,87 7,65 7,69 75 35.899.900
20/4/1999 7,20 7,80 +5,41% 7,10 7,80 7,53 7,65 7,80 50 31.667.300
19/4/1999 7,80 7,40 -1,33% 7,40 7,90 7,71 7,50 7,52 130 122.670.600
16/4/1999 7,15 7,50 +4,90% 7,15 7,80 7,50 7,41 7,50 72 63.643.100
15/4/1999 7,10 7,15 -2,19% 7,00 7,40 7,15 7,15 7,19 33 13.232.500
14/4/1999 7,01 7,31 +5,03% 7,00 7,49 7,22 7,30 7,37 85 75.530.300
13/4/1999 7,28 6,96 -4,53% 6,96 7,28 7,08 6,95 7,28 19 8.151.100
12/4/1999 7,00 7,29 +2,68% 6,86 7,30 6,97 7,20 7,29 55 43.035.600
9/4/1999 7,20 7,10 -0,84% 7,02 7,25 7,13 7,10 7,20 27 20.205.900
8/4/1999 7,64 7,16 -5,67% 7,15 7,70 7,57 7,16 7,28 52 56.712.300
7/4/1999 7,58 7,59 +2,85% 7,31 7,59 7,44 7,45 7,59 47 26.647.900
6/4/1999 7,40 7,38 +1,79% 7,35 7,70 7,49 7,30 7,38 40 19.850.600
5/4/1999 7,00 7,25 +6,62% 7,00 7,30 7,16 7,10 7,25 52 66.554.100
31/3/1999 6,95 6,80 -0,29% 6,80 6,95 6,88 6,80 6,85 44 19.609.100
30/3/1999 6,90 6,82 -1,16% 6,75 6,90 6,83 6,79 6,99 49 28.450.600
29/3/1999 6,81 6,90 -1,43% 6,81 7,00 6,89 6,90 7,05 30 8.343.300
26/3/1999 7,02 7,00 -0,14% 6,85 7,02 6,94 6,85 7,00 22 12.493.500
25/3/1999 7,25 7,01 -1,96% 7,00 7,25 7,15 7,01 7,20 26 11.805.200
24/3/1999 7,20 7,15 -1,38% 7,15 7,25 7,21 7,05 7,15 25 12.978.000
23/3/1999 7,25 7,25 0,00% 7,16 7,30 7,25 7,20 7,40 25 6.815.800
22/3/1999 7,35 7,25 -1,36% 7,25 7,35 7,31 7,25 7,35 14 3.948.500
19/3/1999 7,40 7,35 +1,24% 7,25 7,60 7,45 7,25 7,35 44 28.707.800
18/3/1999 7,24 7,26 +0,14% 7,24 7,40 7,36 7,26 7,35 22 10.085.700
17/3/1999 7,25 7,25 +0,69% 7,10 7,25 7,20 7,11 7,25 34 11.088.900
16/3/1999 7,39 7,20 0,00% 7,10 7,40 7,24 7,10 7,29 39 14.784.600
15/3/1999 7,00 7,20 +4,35% 7,00 7,27 7,13 7,15 7,24 21 11.627.500
12/3/1999 7,00 6,90 -1,43% 6,90 7,00 6,93 6,90 6,99 20 13.452.000
11/3/1999 7,35 7,00 -3,45% 7,00 7,35 7,11 6,51 7,00 28 13.235.600
10/3/1999 7,40 7,25 -0,14% 7,25 7,56 7,47 7,20 7,40 32 32.883.200
9/3/1999 7,31 7,26 -1,89% 7,10 7,50 7,40 7,26 7,29 46 30.585.700
8/3/1999 7,10 7,40 +5,56% 7,09 7,44 7,18 7,40 7,49 103 115.389.000
5/3/1999 7,10 7,01 +0,29% 7,00 7,19 7,09 6,66 7,09 46 45.074.600
4/3/1999 6,95 6,99 +4,48% 6,85 7,10 6,96 6,97 6,99 80 85.189.800
3/3/1999 6,68 6,69 -0,15% 6,60 6,69 6,66 6,69 6,70 23 7.396.000
2/3/1999 6,99 6,70 -0,74% 6,60 6,99 6,79 6,50 6,70 11 6.935.900
1/3/1999 6,50 6,75 +5,63% 6,50 6,90 6,71 6,65 6,75 42 17.672.000
26/2/1999 6,20 6,39 +3,06% 6,15 6,40 6,22 6,11 6,39 28 14.630.000
25/2/1999 6,25 6,20 0,00% 6,20 6,40 6,28 6,20 6,29 28 7.105.700
24/2/1999 6,20 6,20 +2,31% 6,00 6,30 6,08 6,06 6,10 12 4.993.100
23/2/1999 6,35 6,06 -3,81% 6,00 6,35 6,12 6,00 6,06 23 13.226.300
22/2/1999 6,49 6,30 -2,33% 6,30 6,49 6,31 6,24 6,30 12 2.968.500
19/2/1999 6,40 6,45 +0,78% 6,20 6,45 6,38 6,41 6,45 27 22.854.000
18/2/1999 6,65 6,40 -4,48% 6,30 6,65 6,52 6,30 6,39 13 2.871.500
17/2/1999 6,64 6,70 +0,90% 6,64 6,70 6,68 6,45 6,68 3 4.545.200
12/2/1999 6,51 6,64 +0,45% 6,51 6,64 6,55 6,60 6,64 14 10.880.200
11/2/1999 6,62 6,61 +0,15% 6,60 6,80 6,66 6,61 6,79 22 10.734.600
10/2/1999 6,61 6,60 -2,94% 6,59 6,61 6,59 6,60 6,68 10 1.583.300
9/2/1999 7,00 6,80 -3,00% 6,80 7,00 6,94 6,70 6,90 3 486.000
8/2/1999 7,09 7,01 +3,09% 6,95 7,10 7,04 7,01 7,08 39 31.923.700
5/2/1999 6,80 6,80 -4,23% 6,70 6,80 6,73 6,62 6,80 10 2.965.000
4/2/1999 7,00 7,10 +0,71% 7,00 7,10 7,08 6,73 7,09 4 425.000
3/2/1999 7,20 7,05 -0,70% 7,05 7,20 7,15 7,10 7,20 18 4.865.600
2/2/1999 6,50 7,10 +8,40% 6,40 7,10 6,69 7,00 7,10 51 18.064.200
1/2/1999 6,45 6,55 +3,15% 6,45 6,60 6,48 6,61 7,00 7 2.138.500
29/1/1999 6,34 6,35 +0,16% 6,30 6,50 6,37 6,35 6,40 26 14.463.400
28/1/1999 6,40 6,34 +0,63% 6,20 6,40 6,31 6,20 6,29 18 7.386.800
27/1/1999 6,15 6,30 0,00% 6,15 6,35 6,26 6,10 6,50 9 2.191.000
26/1/1999 6,19 6,30 +5,88% 6,14 6,50 6,33 6,10 6,40 25 7.727.200
22/1/1999 6,00 5,95 +2,59% 5,70 6,05 5,98 5,95 6,00 15 17.163.500
21/1/1999 6,30 5,80 -10,08% 5,80 6,30 6,05 5,80 6,00 14 2.906.700
20/1/1999 6,11 6,45 +2,38% 6,00 6,50 6,18 6,01 6,39 12 5.075.300
19/1/1999 6,00 6,30 +8,62% 6,00 6,30 6,17 6,06 6,30 4 555.500
18/1/1999 6,05 5,80 -1,36% 5,80 6,15 6,01 5,80 6,14 32 7.635.600
15/1/1999 5,70 5,88 +15,29% 5,70 5,90 5,81 5,90 6,36 18 11.388.100
14/1/1999 6,00 5,10 -14,72% 5,10 6,00 5,57 5,10 5,60 22 13.209.200
13/1/1999 6,00 5,98 -1,16% 5,85 6,00 5,94 5,85 5,98 21 18.502.400
12/1/1999 6,00 6,05 -2,42% 5,99 6,39 6,09 5,80 6,13 17 11.206.700
11/1/1999 6,30 6,20 -3,58% 6,20 6,32 6,21 6,10 6,47 8 1.492.400
8/1/1999 6,90 6,43 -4,03% 6,43 6,90 6,73 6,25 6,70 4 605.700
7/1/1999 6,51 6,70 -2,90% 6,51 6,70 6,65 6,80 7,80 16 5.461.000
6/1/1999 7,60 6,90 -4,56% 6,90 7,60 7,49 7,00 7,48 7 1.049.700
4/1/1999 7,10 7,23 +3,29% 7,10 7,30 7,17 6,92 7,23 14 5.809.600
29/12/1998 6,90 7,00 +0,72% 6,90 7,00 6,99 6,65 6,99 34 42.338.300
28/12/1998 6,98 6,95 +2,21% 6,70 7,00 6,86 6,32 6,95 28 18.951.300
23/12/1998 6,70 6,80 +3,03% 6,70 6,80 6,79 6,60 6,80 2 13.734.000
22/12/1998 6,30 6,60 +6,45% 6,30 6,60 6,46 6,40 6,65 21 24.239.800
18/12/1998 6,20 6,20 -3,13% 6,20 6,20 6,20 6,11 6,20 7 2.542.000
17/12/1998 6,40 6,40 0,00% 6,13 6,40 6,39 6,25 6,40 3 2.109.300
16/12/1998 6,70 6,40 -1,23% 6,40 6,70 6,51 6,40 6,55 7 1.302.000
15/12/1998 6,11 6,48 +6,23% 6,11 6,49 6,33 6,48 6,60 13 1.139.800
14/12/1998 6,50 6,10 -6,15% 6,10 6,51 6,43 6,10 6,40 19 4.375.200
11/12/1998 6,50 6,50 -1,81% 6,40 6,50 6,43 6,50 6,60 8 2.511.000
10/12/1998 6,84 6,62 +0,30% 6,60 6,84 6,74 6,60 6,70 9 3.844.400
9/12/1998 6,55 6,60 +0,76% 6,55 6,60 6,59 6,60 6,72 11 4.221.500
8/12/1998 7,00 6,55 -3,68% 6,55 7,00 6,68 6,55 6,80 17 5.277.800
7/12/1998 6,90 6,80 +3,03% 6,80 6,90 6,86 6,80 7,00 3 206.000
4/12/1998 7,00 6,60 -2,94% 6,60 7,03 6,83 6,50 6,95 9 1.846.300
3/12/1998 6,60 6,80 -1,45% 6,60 7,00 6,81 6,80 6,95 23 20.382.500
2/12/1998 7,51 6,90 -8,00% 6,90 7,51 7,09 7,00 7,24 17 7.729.800
1/12/1998 7,64 7,50 -2,60% 7,40 7,70 7,64 7,50 7,67 15 7.642.900
30/11/1998 7,70 7,70 -1,79% 7,48 7,70 7,64 7,40 7,70 28 27.970.000
27/11/1998 8,00 7,84 -2,00% 7,80 8,00 7,82 7,61 7,89 26 14.088.000
26/11/1998 8,24 8,00 -3,03% 7,81 8,24 8,05 7,83 7,99 21 7.409.900
25/11/1998 8,30 8,25 -1,55% 8,19 8,30 8,27 8,16 8,29 49 99.883.600
24/11/1998 7,60 8,38 +11,29% 7,60 8,50 8,01 8,10 8,38 90 117.347.600
23/11/1998 7,29 7,53 +4,87% 7,10 7,89 7,29 7,54 7,80 35 26.029.800
20/11/1998 6,95 7,18 +4,06% 6,95 7,18 7,02 7,07 7,18 15 5.692.600
19/11/1998 7,00 6,90 -0,43% 6,90 7,06 6,99 6,90 7,00 26 7.484.100
18/11/1998 6,80 6,93 +1,91% 6,80 7,10 7,00 6,91 7,00 16 10.710.000
17/11/1998 6,70 6,80 +3,03% 6,70 6,85 6,77 6,71 6,80 42 25.939.700
16/11/1998 6,70 6,60 -1,49% 6,50 6,80 6,70 6,50 6,60 23 10.193.800
13/11/1998 6,99 6,70 0,00% 6,69 6,99 6,84 6,50 6,70 10 5.677.400
12/11/1998 6,89 6,70 -3,46% 6,70 6,90 6,83 6,70 6,95 15 5.334.200
11/11/1998 7,20 6,94 +0,58% 6,91 7,20 6,98 6,91 7,19 12 4.680.600
10/11/1998 7,14 6,90 -4,17% 6,90 7,14 7,10 6,97 7,09 3 853.000
9/11/1998 6,90 7,20 +4,35% 6,90 7,20 7,05 7,01 7,30 22 11.083.900
6/11/1998 6,70 6,90 +7,81% 6,70 7,10 6,97 6,61 6,90 37 23.071.800
5/11/1998 6,34 6,40 0,00% 6,25 6,40 6,34 6,40 6,54 21 7.545.600
4/11/1998 6,30 6,40 +1,59% 6,25 6,40 6,30 6,25 6,38 15 12.606.000
3/11/1998 6,33 6,30 +1,29% 6,30 6,35 6,33 6,21 6,35 6 1.711.200
30/10/1998 6,20 6,22 0,00% 6,20 6,50 6,48 6,22 6,39 24 51.786.900
29/10/1998 6,00 6,22 +0,32% 5,95 6,22 6,04 6,00 6,23 10 2.840.900
28/10/1998 6,20 6,20 0,00% 6,00 6,20 6,18 6,01 6,20 24 35.856.600
27/10/1998 6,34 6,20 +0,81% 6,15 6,35 6,21 6,01 6,29 21 13.864.300
26/10/1998 6,30 6,15 -2,38% 6,00 6,30 6,12 6,00 6,29 19 8.457.200
23/10/1998 6,51 6,30 -3,82% 6,25 6,51 6,30 6,30 6,55 5 1.009.200
22/10/1998 6,68 6,55 0,00% 6,40 6,68 6,50 6,56 6,69 18 4.290.200
21/10/1998 6,60 6,55 +0,77% 6,54 6,69 6,57 6,46 6,55 16 6.710.300
20/10/1998 6,64 6,50 +4,67% 6,50 6,64 6,52 6,46 6,60 4 3.199.000
19/10/1998 6,40 6,21 -2,97% 6,21 6,40 6,39 6,23 6,60 6 2.302.100
16/10/1998 6,50 6,40 -1,54% 6,40 6,50 6,48 6,31 6,40 6 1.749.600
15/10/1998 6,20 6,50 +4,00% 6,20 6,50 6,26 6,20 6,50 20 7.019.500
14/10/1998 6,25 6,25 -5,30% 6,20 6,58 6,37 6,25 6,58 13 6.252.300
13/10/1998 6,40 6,60 +1,54% 6,30 6,70 6,58 6,25 6,60 10 2.370.900
9/10/1998 6,20 6,50 +3,34% 6,20 6,50 6,31 6,30 6,55 10 2.966.000
8/10/1998 6,40 6,29 -3,23% 6,20 6,40 6,26 6,00 6,30 7 876.600
7/10/1998 6,97 6,50 -2,99% 6,50 6,98 6,87 6,20 6,49 8 3.299.800
6/10/1998 6,70 6,70 +3,40% 6,55 6,80 6,67 6,35 6,70 18 5.675.800
5/10/1998 6,20 6,48 -3,57% 6,20 6,48 6,24 6,21 6,48 5 1.060.900
2/10/1998 6,30 6,72 +5,00% 6,30 6,72 6,39 6,50 6,69 10 3.263.600
1/10/1998 6,40 6,40 -1,54% 6,30 6,50 6,40 6,40 6,55 57 59.530.600
30/9/1998 6,50 6,50 -2,99% 6,40 6,70 6,49 6,50 6,66 7 2.924.100
29/9/1998 6,40 6,70 +3,08% 6,40 6,70 6,49 6,55 6,70 12 4.543.100
28/9/1998 6,75 6,50 -0,61% 6,30 6,75 6,54 6,21 6,50 13 4.121.600
25/9/1998 6,69 6,54 -3,68% 6,12 6,69 6,35 6,35 6,54 24 5.143.700
24/9/1998 7,10 6,79 -1,59% 6,51 7,10 6,89 6,70 6,79 35 11.168.500
23/9/1998 7,00 6,90 +2,22% 6,65 7,00 6,85 6,90 7,00 22 12.278.900
22/9/1998 7,10 6,75 -2,17% 6,50 7,10 6,66 6,56 6,80 18 8.327.800
21/9/1998 7,00 6,90 -6,63% 6,90 7,09 6,96 6,80 6,90 7 1.741.600
18/9/1998 7,10 7,39 +4,08% 7,00 7,39 7,09 7,06 7,39 8 1.845.900
17/9/1998 6,80 7,10 -1,39% 6,80 7,10 6,81 6,80 7,10 15 10.013.100
16/9/1998 7,20 7,20 +2,86% 7,16 7,60 7,24 7,17 7,20 23 12.825.500
15/9/1998 7,00 7,00 +0,43% 7,00 7,50 7,34 7,02 7,48 23 10.801.700
14/9/1998 6,70 6,97 +9,08% 6,40 6,97 6,62 6,55 6,99 20 4.375.500
11/9/1998 6,49 6,39 +2,24% 6,01 6,70 6,29 6,21 6,39 42 19.642.200
10/9/1998 6,50 6,25 -13,19% 6,00 6,51 6,33 6,10 6,25 29 8.103.900
9/9/1998 7,00 7,20 +1,41% 6,80 7,20 7,00 7,70 8,30 25 17.368.700
8/9/1998 7,00 7,10 -2,47% 7,00 7,25 7,01 7,10 7,25 9 9.604.200
4/9/1998 7,89 7,28 -7,26% 6,70 7,90 7,43 7,10 7,30 38 91.954.700
3/9/1998 7,95 7,85 -1,88% 7,60 7,97 7,70 6,73 7,85 21 83.011.600
2/9/1998 8,30 8,00 -1,23% 8,00 8,55 8,18 7,50 7,95 17 10.724.600
1/9/1998 7,99 8,10 +3,18% 7,85 8,10 8,01 8,01 8,10 33 10.577.600
31/8/1998 7,99 7,85 -1,88% 7,80 8,00 7,86 7,80 7,85 27 42.609.100
28/8/1998 7,80 8,00 +2,56% 7,80 8,00 7,90 8,01 8,15 30 17.390.500
27/8/1998 8,20 7,80 -6,02% 7,80 8,30 7,99 7,80 8,00 46 52.273.700
26/8/1998 8,00 8,30 +1,10% 8,00 8,50 8,35 8,25 8,40 21 7.267.200
25/8/1998 8,49 8,21 +2,63% 8,20 8,50 8,33 8,21 8,50 39 15.343.400
24/8/1998 8,50 8,00 -6,98% 8,00 8,50 8,19 8,01 8,49 8 1.474.500
21/8/1998 8,12 8,60 -4,44% 8,12 8,60 8,38 8,25 8,60 5 2.933.600
20/8/1998 9,10 9,00 0,00% 8,60 9,10 8,97 8,63 9,00 31 19.480.900
19/8/1998 9,10 9,00 +3,45% 8,99 9,25 9,10 9,00 9,20 17 5.827.400
18/8/1998 9,00 8,70 0,00% 8,50 9,00 8,75 8,66 8,70 19 12.260.800
17/8/1998 8,80 8,70 -1,81% 8,56 8,80 8,62 8,51 8,70 20 5.676.756.500
14/8/1998 8,70 8,86 +4,36% 8,70 8,90 8,87 8,80 9,10 38 570.043.000
13/8/1998 8,10 8,49 +4,81% 8,00 8,79 8,10 8,40 8,50 27 37.519.800
12/8/1998 8,99 8,10 -8,89% 8,00 8,99 8,57 7,70 8,10 29 7.541.800
11/8/1998 9,50 8,89 -2,31% 8,50 9,50 9,08 8,56 8,90 19 15.261.400
10/8/1998 9,20 9,10 -4,21% 9,00 9,20 9,10 9,00 9,20 18 14.658.000
7/8/1998 9,50 9,50 0,00% 9,20 9,50 9,27 9,22 9,45 17 5.562.000
6/8/1998 9,30 9,50 +4,40% 9,30 9,60 9,50 9,30 9,48 14 31.459.600
5/8/1998 9,00 9,10 0,00% 9,00 9,40 9,15 9,02 9,25 44 282.321.100
4/8/1998 9,33 9,10 -4,21% 9,03 9,34 9,17 9,03 9,49 27 138.324.600
3/8/1998 9,69 9,50 -2,06% 9,50 9,70 9,50 9,33 9,65 6 41.425.800
31/7/1998 9,60 9,70 +0,94% 9,50 9,80 9,74 9,60 9,70 20 7.209.200
30/7/1998 9,90 9,61 -3,42% 9,60 10,20 9,91 9,61 9,80 21 11.801.400
29/7/1998 9,74 9,95 +2,16% 9,74 10,20 9,93 9,78 10,00 14 8.837.900
28/7/1998 10,20 9,74 -5,16% 9,74 10,20 9,98 9,74 9,95 11 3.294.300
27/7/1998 10,01 10,27 -2,19% 10,00 10,30 10,19 10,10 10,38 10 3.671.200
24/7/1998 10,30 10,50 0,00% 10,00 10,50 10,24 10,10 10,50 19 8.400.800
23/7/1998 10,25 10,50 +1,94% 10,00 10,50 10,32 10,00 10,50 28 23.438.900
22/7/1998 10,59 10,30 -2,74% 10,26 10,59 10,32 10,20 10,30 17 5.884.400
21/7/1998 10,60 10,59 +4,85% 10,30 10,70 10,46 10,31 10,69 37 16.429.100
20/7/1998 10,50 10,10 -4,27% 10,10 10,50 10,36 10,10 10,28 8 2.280.200
17/7/1998 10,55 10,55 +0,48% 10,50 10,70 10,62 10,53 10,65 15 5.098.500
16/7/1998 10,70 10,50 0,00% 10,50 10,90 10,67 10,50 10,65 26 12.385.100
15/7/1998 10,55 10,50 -1,87% 10,20 10,75 10,40 10,50 10,70 34 26.435.000
14/7/1998 10,50 10,70 +4,39% 10,50 11,00 10,60 10,70 10,80 30 20.369.500
13/7/1998 10,10 10,25 +1,49% 10,10 10,40 10,22 10,25 10,29 20 13.296.000
10/7/1998 9,90 10,10 +2,54% 9,90 10,15 9,97 10,02 10,10 19 14.563.500
8/7/1998 9,80 9,85 +1,44% 9,69 9,85 9,70 9,71 9,89 29 263.149.500
7/7/1998 9,98 9,71 +1,68% 9,65 9,98 9,82 9,71 9,87 18 20.135.500
6/7/1998 9,35 9,55 0,00% 9,35 9,74 9,51 9,55 9,65 20 50.598.500
3/7/1998 9,69 9,55 +0,53% 9,50 9,69 9,56 9,40 9,59 10 5.550.300
2/7/1998 9,51 9,50 -2,86% 9,50 9,55 9,50 9,50 9,69 19 33.347.000
1/7/1998 9,41 9,78 +2,52% 9,30 9,78 9,47 9,51 9,72 42 139.162.700
30/6/1998 9,75 9,54 -1,65% 9,50 9,75 9,54 9,01 9,55 12 8.495.700
29/6/1998 9,40 9,70 +3,74% 9,40 9,70 9,56 9,60 9,70 13 7.266.300
26/6/1998 9,30 9,35 +0,54% 9,15 9,39 9,28 9,30 9,42 32 62.457.100
25/6/1998 9,55 9,30 -2,11% 9,30 9,60 9,50 9,15 9,25 27 40.091.300
24/6/1998 9,40 9,50 +1,28% 9,40 9,59 9,46 9,40 9,60 16 12.783.300
23/6/1998 9,30 9,38 +0,32% 9,30 9,40 9,37 9,31 9,40 11 6.184.500
22/6/1998 9,30 9,35 0,00% 9,25 9,38 9,34 9,25 9,40 23 43.820.600
19/6/1998 9,11 9,35 +0,65% 9,10 9,35 9,10 9,25 9,35 16 33.695.100
18/6/1998 9,30 9,29 -0,11% 9,29 9,50 9,41 9,12 9,25 11 3.858.400
17/6/1998 9,37 9,30 +8,14% 9,30 9,50 9,41 9,30 9,40 19 11.858.800
16/6/1998 9,18 8,60 -6,52% 8,50 9,18 8,67 8,60 9,00 19 18.473.600
15/6/1998 9,50 9,20 -3,26% 9,20 9,70 9,60 0,00 9,57 14 11.142.800
12/6/1998 9,50 9,51 -2,96% 9,40 9,64 9,51 9,50 9,63 21 9.515.000
10/6/1998 9,82 9,80 -3,45% 9,80 9,82 9,80 9,80 10,20 9 3.822.700
9/6/1998 10,00 10,15 +1,50% 9,80 10,15 10,02 10,06 10,15 32 24.549.300
8/6/1998 10,80 10,00 -5,30% 10,00 10,80 10,41 9,20 10,09 16 436.222.100
5/6/1998 10,30 10,56 +2,52% 10,19 10,56 10,42 9,80 10,90 22 25.325.000
4/6/1998 9,90 10,30 +3,00% 9,60 10,30 9,84 9,70 10,30 15 6.597.000
3/6/1998 10,65 10,00 -5,66% 9,60 10,65 10,12 9,81 10,00 18 13.459.900
2/6/1998 10,80 10,60 +0,47% 10,50 11,00 10,70 10,60 10,70 52 98.598.400
1/6/1998 10,50 10,55 -1,59% 10,20 10,60 10,44 10,45 10,70 25 17.343.000
29/5/1998 10,60 10,72 +1,13% 10,60 11,50 11,15 10,72 11,00 63 71.957.900
28/5/1998 9,99 10,60 +9,28% 9,89 10,80 10,25 10,55 10,89 59 52.728.400
27/5/1998 9,00 9,70 +7,66% 8,70 9,80 9,49 9,40 9,99 51 2.317.730.400
26/5/1998 10,40 9,01 -14,19% 9,01 10,40 9,56 9,00 9,80 32 19.325.000
25/5/1998 11,00 10,50 -1,87% 10,20 11,50 11,25 10,22 10,60 9 4.390.400
22/5/1998 10,30 10,70 +1,71% 10,30 10,70 10,57 10,50 10,85 12 4.653.800
21/5/1998 11,00 10,52 -1,22% 10,50 11,00 10,66 10,52 10,65 26 14.506.100
20/5/1998 11,25 10,65 -3,18% 10,65 11,25 10,74 10,61 10,69 39 22.769.000
19/5/1998 11,00 11,00 +0,92% 10,80 11,30 11,03 10,95 11,05 33 24.050.400
18/5/1998 11,40 10,90 -12,10% 10,50 11,50 11,02 10,90 11,10 27 13.560.200
15/5/1998 11,60 12,40 +6,90% 11,50 12,40 11,66 11,62 12,40 26 22.970.600
14/5/1998 12,40 11,60 -2,60% 11,60 12,40 12,04 11,50 11,85 44 53.618.400
13/5/1998 12,15 11,91 -0,42% 11,90 12,20 12,09 11,90 12,10 30 29.016.100
12/5/1998 11,80 11,96 -0,25% 11,60 12,20 11,89 11,92 12,05 44 25.819.600
11/5/1998 12,55 11,99 -2,52% 11,99 12,70 12,38 11,70 12,19 62 65.139.000
8/5/1998 12,39 12,30 +2,50% 12,30 12,70 12,46 12,30 12,35 52 69.777.700
7/5/1998 11,85 12,00 +0,42% 11,50 12,20 11,82 11,90 12,00 50 40.311.500
6/5/1998 12,30 11,95 -3,63% 11,90 12,30 12,12 11,65 11,95 33 30.075.100
5/5/1998 11,99 12,40 +1,81% 11,90 12,40 12,13 12,36 12,45 37 23.899.000
4/5/1998 11,80 12,18 -6,31% 11,80 12,20 11,98 12,00 12,18 31 18.094.800
30/4/1998 11,80 13,00 +10,17% 11,70 13,00 12,02 11,80 12,69 56 71.085.100
29/4/1998 11,95 11,80 +0,85% 11,60 11,95 11,73 11,73 11,82 75 139.569.700
28/4/1998 11,80 11,70 -0,93% 11,30 12,10 11,65 11,63 11,89 92 99.033.000
27/4/1998 12,11 11,81 -6,27% 11,80 12,35 12,03 0,00 11,81 89 167.594.000
24/4/1998 12,65 12,60 0,00% 12,40 13,10 12,70 12,52 12,60 165 229.377.300
23/4/1998 12,99 12,60 -0,71% 12,60 13,50 13,10 12,63 12,85 164 299.655.000
22/4/1998 12,50 12,69 -2,31% 12,30 13,00 12,59 12,50 12,69 204 315.590.300
20/4/1998 13,00 12,99 +2,36% 12,40 13,40 12,99 12,76 13,00 333 500.961.900
17/4/1998 11,20 12,69 +12,40% 11,20 12,80 12,02 12,50 12,70 385 701.051.200
16/4/1998 10,90 11,29 +3,58% 10,90 11,79 11,34 11,20 11,30 189 324.793.300
15/4/1998 10,90 10,90 0,00% 10,80 10,95 10,89 10,85 10,90 77 168.362.000
14/4/1998 11,00 10,90 +1,87% 10,90 11,00 10,95 10,80 10,92 48 112.201.600
13/4/1998 10,90 10,70 -2,64% 10,60 11,00 10,78 10,75 10,99 21 13.807.000
8/4/1998 10,99 10,99 +1,01% 10,90 11,10 11,02 10,80 10,99 45 49.188.700
7/4/1998 10,65 10,88 -1,09% 10,60 10,90 10,72 10,73 10,88 29 27.783.300
6/4/1998 10,60 11,00 +5,77% 10,40 11,00 10,68 10,80 10,90 74 71.275.200
3/4/1998 10,94 10,40 -5,02% 10,39 11,50 10,99 10,31 10,75 94 135.501.300
2/4/1998 10,30 10,95 +5,80% 10,30 11,51 10,88 10,72 11,00 177 221.914.800
1/4/1998 9,70 10,35 +7,81% 9,60 10,38 10,10 10,21 10,35 94 168.222.400
31/3/1998 9,25 9,60 +6,08% 9,25 9,65 9,51 9,60 9,65 67 58.641.900
30/3/1998 9,00 9,05 -1,63% 9,00 9,05 9,00 9,01 9,19 7 1.351.200
27/3/1998 9,10 9,20 +2,22% 9,00 9,25 9,13 9,16 9,20 27 17.637.700
26/3/1998 8,70 9,00 +1,12% 8,70 9,20 8,94 8,85 9,00 20 12.254.000
25/3/1998 8,90 8,90 -0,56% 8,40 9,10 8,96 8,81 9,00 41 21.612.400
24/3/1998 9,00 8,95 -0,56% 8,80 9,30 9,02 8,45 8,95 16 5.865.100
23/3/1998 8,50 9,00 +6,51% 8,50 9,00 8,74 8,57 8,95 27 22.206.500
20/3/1998 8,50 8,45 +0,72% 8,30 8,50 8,45 8,31 8,45 13 7.352.700
19/3/1998 8,50 8,39 +1,08% 8,08 8,50 8,31 8,15 8,30 28 20.869.500
18/3/1998 8,50 8,30 -0,60% 8,30 8,60 8,50 8,10 8,29 53 28.652.800
17/3/1998 8,15 8,35 +4,38% 8,10 8,35 8,17 8,22 8,35 74 107.048.300
16/3/1998 8,10 8,00 0,00% 7,90 8,10 7,97 7,90 8,00 19 12.040.300

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.