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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BBAS3 - BRASIL - ON NM

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