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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BBDC3 - BRADESCO - ON EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 14,77 14,64 -0,48% 14,50 14,77 14,58 14,63 14,64 7.153 6.473.518.600
5/9/2025 14,50 14,71 +2,22% 14,40 14,90 14,71 14,70 14,72 11.199 13.358.459.100
4/9/2025 14,10 14,39 +2,13% 14,00 14,45 14,31 14,33 14,40 12.189 13.284.275.500
3/9/2025 14,01 14,09 +0,14% 14,00 14,19 14,10 14,06 14,09 11.253 12.203.093.800
2/9/2025 14,15 14,07 -1,88% 13,93 14,19 14,05 14,05 14,07 12.085 17.137.862.600
1/9/2025 14,41 14,34 -0,69% 14,34 14,54 14,40 14,33 14,36 2.404 3.291.196.700
29/8/2025 14,40 14,44 +0,42% 14,35 14,51 14,43 14,42 14,44 13.396 15.662.106.700
28/8/2025 14,14 14,38 +2,35% 14,05 14,51 14,40 14,37 14,41 8.558 9.083.771.600
27/8/2025 14,02 14,05 +0,14% 13,87 14,09 13,98 14,05 14,08 3.778 4.838.819.100
26/8/2025 14,02 14,03 +0,14% 13,86 14,06 13,98 14,03 14,04 6.831 15.747.955.500
25/8/2025 13,99 14,01 +0,36% 13,88 14,03 13,97 14,00 14,01 10.309 10.448.856.400
22/8/2025 13,65 13,96 +2,95% 13,57 13,97 13,88 13,95 13,98 12.061 14.767.473.300
21/8/2025 13,45 13,56 -0,29% 13,38 13,60 13,53 13,55 13,57 8.339 6.657.951.100
20/8/2025 13,45 13,60 +0,44% 13,41 13,67 13,57 13,58 13,62 9.651 6.087.252.700
19/8/2025 13,77 13,54 -3,29% 13,49 13,77 13,57 13,51 13,54 14.742 11.156.804.600
18/8/2025 13,79 14,00 +1,52% 13,72 14,09 13,99 14,00 14,01 16.565 13.733.735.400
15/8/2025 13,70 13,79 -0,07% 13,66 13,82 13,75 13,77 13,79 9.035 9.449.557.600
14/8/2025 13,65 13,80 -0,14% 13,60 13,95 13,78 13,75 13,81 9.341 8.337.154.200
13/8/2025 13,90 13,82 -1,07% 13,78 14,00 13,85 13,77 13,85 8.426 8.190.039.900
12/8/2025 13,74 13,97 +2,12% 13,73 13,99 13,91 13,94 13,97 11.419 9.219.224.000
11/8/2025 13,70 13,68 -0,22% 13,60 13,72 13,66 13,67 13,70 5.810 3.911.802.300
8/8/2025 13,63 13,71 +0,88% 13,57 13,76 13,69 13,70 13,71 8.628 7.720.876.200
7/8/2025 13,51 13,59 +0,52% 13,43 13,64 13,56 13,58 13,59 8.206 6.858.230.800
6/8/2025 13,56 13,52 0,00% 13,50 13,70 13,55 13,50 13,53 6.346 4.423.814.100
5/8/2025 13,47 13,52 +0,22% 13,41 13,66 13,54 13,50 13,53 6.212 6.927.745.800
4/8/2025 13,50 13,49 +0,82% 13,41 13,67 13,50 13,47 13,49 9.010 9.109.784.900
1/8/2025 13,53 13,38 -0,15% 13,36 13,66 13,45 13,37 13,43 8.450 7.425.414.900
31/7/2025 13,60 13,40 -0,45% 13,34 13,66 13,42 13,38 13,41 15.005 21.811.078.900
30/7/2025 13,21 13,46 +1,43% 13,14 13,59 13,40 13,45 13,46 12.894 13.822.645.500
29/7/2025 13,33 13,27 0,00% 13,22 13,38 13,29 13,26 13,28 9.068 8.671.364.700
28/7/2025 13,38 13,27 -0,82% 13,16 13,47 13,27 13,23 13,28 9.826 8.447.929.400
25/7/2025 13,52 13,38 -0,82% 13,37 13,56 13,43 13,37 13,39 6.194 5.607.203.900
24/7/2025 13,53 13,49 -1,03% 13,39 13,53 13,46 13,46 13,50 9.942 9.949.853.400
23/7/2025 13,45 13,63 +1,64% 13,39 13,71 13,61 13,62 13,63 7.253 7.338.575.900
22/7/2025 13,46 13,41 -0,52% 13,36 13,60 13,46 13,38 13,41 7.463 6.676.014.100
21/7/2025 13,49 13,48 +0,22% 13,38 13,60 13,47 13,48 13,49 5.546 6.640.484.000
18/7/2025 13,61 13,45 -2,32% 13,45 13,69 13,50 13,44 13,46 8.570 9.486.230.700
17/7/2025 13,72 13,77 0,00% 13,63 13,80 13,72 13,74 13,78 7.518 7.802.997.300
16/7/2025 13,90 13,77 -0,43% 13,67 13,90 13,74 13,74 13,78 6.045 5.128.140.900
15/7/2025 13,82 13,83 +0,07% 13,67 14,03 13,80 13,83 13,84 9.901 8.315.897.200
14/7/2025 13,79 13,82 -0,07% 13,71 13,87 13,80 13,81 13,82 8.904 9.499.412.400
11/7/2025 13,81 13,83 -0,36% 13,69 13,88 13,76 13,77 13,83 11.315 10.877.477.300
10/7/2025 13,88 13,88 -1,28% 13,75 13,92 13,84 13,83 13,88 13.245 12.540.500.200
9/7/2025 14,21 14,06 -1,06% 14,02 14,22 14,08 14,05 14,06 14.513 10.567.130.800
8/7/2025 14,24 14,21 -0,21% 14,09 14,24 14,16 14,15 14,22 12.959 9.899.240.300
7/7/2025 14,41 14,24 -1,18% 14,15 14,42 14,24 14,20 14,24 7.185 9.727.589.900
4/7/2025 14,34 14,41 -0,07% 14,30 14,43 14,37 14,39 14,41 4.306 4.139.093.800
3/7/2025 14,17 14,42 +2,12% 14,07 14,48 14,32 14,41 14,43 11.874 12.738.088.400
2/7/2025 14,30 14,12 -1,60% 14,00 14,34 14,10 14,08 14,13 9.062 11.904.505.300
1/7/2025 14,30 14,35 -1,10% 14,23 14,43 14,34 14,33 14,37 7.001 9.586.973.200
30/6/2025 14,21 14,51 +1,61% 14,18 14,51 14,43 14,49 14,51 11.253 9.655.622.900
27/6/2025 14,15 14,28 -0,21% 14,11 14,31 14,25 14,25 14,29 5.967 9.209.067.700
26/6/2025 14,21 14,31 +0,85% 14,02 14,32 14,21 14,31 14,32 11.263 10.560.224.000
25/6/2025 14,21 14,19 -0,49% 14,10 14,33 14,21 14,18 14,19 12.959 13.457.976.900
24/6/2025 14,26 14,26 +0,49% 14,15 14,42 14,26 14,21 14,26 8.785 11.810.240.000
23/6/2025 14,25 14,19 -0,70% 13,98 14,25 14,11 14,15 14,19 10.955 11.530.760.600
20/6/2025 14,35 14,29 -1,11% 14,19 14,38 14,26 14,25 14,30 7.948 12.489.560.200
18/6/2025 14,40 14,45 -0,34% 14,34 14,55 14,45 14,43 14,46 12.687 15.366.777.000
17/6/2025 14,41 14,50 +0,90% 14,37 14,54 14,45 14,49 14,52 12.438 13.748.794.600
16/6/2025 14,25 14,37 +1,84% 14,24 14,47 14,39 14,36 14,41 10.646 8.173.607.300
13/6/2025 14,03 14,11 -1,19% 13,96 14,25 14,14 14,11 14,12 16.405 17.681.519.300
12/6/2025 14,03 14,28 +1,42% 13,95 14,30 14,15 14,28 14,29 12.607 29.751.537.600
11/6/2025 13,68 14,08 +2,70% 13,54 14,17 13,96 14,07 14,10 11.004 22.568.332.600
10/6/2025 13,79 13,71 +0,15% 13,58 13,84 13,66 13,67 13,72 12.836 22.205.234.400
9/6/2025 13,74 13,69 -0,65% 13,38 13,78 13,59 13,65 13,69 7.713 9.606.569.000
6/6/2025 13,79 13,78 -0,07% 13,66 13,85 13,74 13,76 13,79 7.582 7.633.543.900
5/6/2025 14,23 13,79 -2,75% 13,76 14,31 13,93 13,78 13,80 10.167 9.329.153.600
4/6/2025 14,20 14,18 0,00% 14,14 14,48 14,27 14,17 14,19 14.398 36.207.433.100
3/6/2025 14,11 14,18 +1,14% 14,01 14,25 14,12 14,17 14,19 14.229 17.042.122.300
2/6/2025 14,07 14,02 +0,29% 13,94 14,23 14,03 14,02 14,04 12.176 20.142.921.900
30/5/2025 13,96 13,98 +0,58% 13,67 13,99 13,92 13,97 13,99 9.904 25.686.808.200
29/5/2025 14,00 13,90 -1,00% 13,89 14,17 13,98 13,89 13,90 24.031 18.118.618.200
28/5/2025 13,79 14,04 +1,74% 13,71 14,04 13,94 13,99 14,04 22.469 28.284.854.900
27/5/2025 13,75 13,80 +1,40% 13,71 13,97 13,81 13,79 13,80 11.058 12.344.189.100
26/5/2025 13,50 13,61 +0,59% 13,46 13,72 13,59 13,60 13,62 9.680 8.337.183.100
23/5/2025 13,17 13,53 +0,82% 13,00 13,55 13,39 13,51 13,53 10.427 10.053.866.600
22/5/2025 13,40 13,42 +0,15% 13,34 13,59 13,46 13,40 13,43 11.798 9.789.155.500
21/5/2025 13,65 13,40 -2,26% 13,30 13,67 13,43 13,35 13,40 10.017 7.597.180.400
20/5/2025 13,48 13,71 +1,71% 13,43 13,72 13,59 13,70 13,72 11.400 10.686.132.200
19/5/2025 13,48 13,48 -0,15% 13,45 13,69 13,54 13,48 13,52 7.317 9.786.081.400
16/5/2025 13,27 13,50 +0,75% 13,23 13,54 13,43 13,47 13,51 9.983 8.385.460.100
15/5/2025 13,40 13,40 +0,68% 13,31 13,57 13,42 13,38 13,40 9.873 9.388.708.400
14/5/2025 13,33 13,31 -0,60% 13,31 13,56 13,39 13,30 13,31 15.172 10.875.195.100
13/5/2025 13,19 13,39 +1,98% 13,18 13,44 13,36 13,38 13,39 12.182 8.654.323.200
12/5/2025 13,34 13,13 -0,98% 13,00 13,36 13,08 13,05 13,13 8.068 7.107.080.100
9/5/2025 13,34 13,26 -1,04% 13,07 13,44 13,26 13,26 13,31 14.803 19.928.486.500
8/5/2025 12,94 13,40 +14,04% 12,94 13,63 13,41 13,39 13,40 31.789 43.248.841.500
7/5/2025 11,94 11,75 -0,84% 11,66 11,98 11,75 11,75 11,76 6.731 6.158.394.900
6/5/2025 11,96 11,85 -0,92% 11,77 11,99 11,85 11,83 11,86 5.349 6.001.361.700
5/5/2025 12,12 11,96 -0,66% 11,89 12,13 11,97 11,94 11,97 6.024 5.475.833.500
2/5/2025 12,15 12,04 -0,50% 12,03 12,26 12,07 12,03 12,09 5.616 7.370.607.700
29/4/2025 11,92 12,10 +1,34% 11,92 12,20 12,12 12,09 12,13 7.999 6.245.663.300
28/4/2025 11,97 11,94 -0,25% 11,94 12,08 11,99 11,94 11,97 8.663 5.597.437.900
25/4/2025 11,91 11,97 +0,50% 11,91 12,06 11,97 11,95 11,98 8.583 7.235.920.900
24/4/2025 11,70 11,91 +1,88% 11,70 12,01 11,91 11,90 11,91 10.268 8.230.088.000
23/4/2025 11,53 11,69 +2,90% 11,45 11,77 11,67 11,69 11,70 9.467 7.663.918.000
22/4/2025 11,37 11,36 -0,53% 11,29 11,43 11,36 11,34 11,37 9.798 7.478.640.200
17/4/2025 11,41 11,42 +0,09% 11,32 11,57 11,48 11,42 11,44 6.880 8.031.868.000
16/4/2025 11,30 11,41 +0,26% 11,29 11,53 11,43 11,40 11,44 14.302 11.317.843.500
15/4/2025 11,34 11,38 +0,18% 11,33 11,50 11,43 11,37 11,43 7.120 8.747.684.000
14/4/2025 11,30 11,36 +1,61% 11,24 11,45 11,36 11,36 11,40 9.166 9.057.642.900
11/4/2025 11,14 11,18 +0,81% 11,07 11,34 11,20 11,17 11,20 6.937 7.153.434.000
10/4/2025 11,01 11,09 -0,09% 10,84 11,10 11,00 11,07 11,10 9.936 8.340.881.800
9/4/2025 10,71 11,10 +3,26% 10,59 11,27 11,00 11,09 11,11 19.856 16.416.739.600
8/4/2025 11,08 10,75 -2,54% 10,66 11,17 10,82 10,74 10,75 10.803 9.812.400.000
7/4/2025 10,96 11,03 -1,25% 10,80 11,27 10,99 10,97 11,03 16.688 12.718.704.400
4/4/2025 11,20 11,17 -1,93% 11,06 11,23 11,14 11,17 11,18 9.987 7.973.785.800
3/4/2025 11,10 11,39 +1,88% 11,10 11,54 11,37 11,38 11,39 11.193 11.909.627.700
2/4/2025 11,22 11,18 -0,45% 11,08 11,28 11,15 11,16 11,18 6.462 7.124.028.300
1/4/2025 11,17 11,23 -1,06% 11,11 11,31 11,21 11,20 11,23 15.272 8.393.125.600
31/3/2025 11,57 11,35 -2,32% 11,35 11,58 11,42 11,35 11,40 7.741 7.327.772.100
28/3/2025 11,68 11,62 -0,60% 11,55 11,72 11,61 11,61 11,64 5.561 6.160.331.200
27/3/2025 11,83 11,69 -0,85% 11,68 11,84 11,75 11,68 11,71 11.642 6.882.423.600
26/3/2025 11,67 11,79 +1,73% 11,57 11,81 11,74 11,77 11,79 14.111 11.654.877.000
25/3/2025 11,52 11,59 +0,78% 11,47 11,93 11,71 11,59 11,60 12.895 13.464.916.000
24/3/2025 11,35 11,50 +1,23% 11,26 11,51 11,44 11,49 11,51 8.968 8.528.718.700
21/3/2025 11,24 11,36 +1,61% 11,21 11,39 11,33 11,36 11,37 10.132 14.269.603.900
20/3/2025 11,35 11,18 -1,50% 11,09 11,35 11,19 11,17 11,21 13.334 9.948.185.200
19/3/2025 11,25 11,35 +1,16% 11,17 11,37 11,30 11,31 11,36 10.441 9.148.392.900
18/3/2025 11,31 11,22 -0,53% 11,14 11,32 11,24 11,22 11,24 8.099 7.293.101.500
17/3/2025 11,09 11,28 +1,71% 11,07 11,31 11,22 11,28 11,29 10.036 8.567.474.400
14/3/2025 10,72 11,09 +3,84% 10,71 11,11 10,99 11,07 11,10 12.432 10.446.742.000
13/3/2025 10,60 10,68 +1,14% 10,47 10,72 10,65 10,68 10,69 18.345 8.624.878.900
12/3/2025 10,55 10,56 +0,48% 10,43 10,59 10,51 10,53 10,56 8.153 5.459.433.900
11/3/2025 10,67 10,51 -1,04% 10,40 10,67 10,49 10,51 10,52 9.293 6.515.128.300
10/3/2025 10,64 10,62 -1,12% 10,50 10,65 10,56 10,62 10,63 8.134 7.215.445.500
7/3/2025 10,55 10,74 +1,13% 10,50 10,84 10,72 10,74 10,76 10.253 6.467.185.700
6/3/2025 10,53 10,62 +0,66% 10,38 10,66 10,55 10,62 10,63 8.265 5.106.796.300
5/3/2025 10,43 10,55 +1,83% 10,37 10,57 10,48 10,54 10,56 12.092 9.719.664.100
28/2/2025 10,56 10,36 -2,08% 10,28 10,58 10,37 10,33 10,37 18.416 21.939.011.200
27/2/2025 10,68 10,58 -0,66% 10,56 10,71 10,63 10,57 10,59 17.720 10.915.695.900
26/2/2025 10,90 10,65 -1,21% 10,57 10,95 10,66 10,61 10,66 8.648 9.187.037.600
25/2/2025 10,73 10,78 +0,84% 10,65 10,88 10,80 10,78 10,81 9.078 6.478.409.900
24/2/2025 10,91 10,69 -1,75% 10,61 10,91 10,71 10,66 10,70 10.236 10.596.074.600
21/2/2025 10,93 10,88 -0,27% 10,76 10,97 10,83 10,86 10,88 10.034 8.166.069.000
20/2/2025 10,90 10,91 +0,09% 10,86 10,99 10,93 10,90 10,92 5.559 4.792.418.500
19/2/2025 11,02 10,90 -1,89% 10,86 11,04 10,94 10,88 10,90 8.526 6.089.706.600
18/2/2025 11,21 11,11 -0,27% 11,01 11,23 11,12 11,08 11,11 9.649 6.771.229.200
17/2/2025 11,12 11,14 +0,27% 11,11 11,25 11,18 11,14 11,16 13.431 6.862.232.200
14/2/2025 10,91 11,11 +2,59% 10,90 11,15 11,03 11,11 11,14 11.371 8.369.493.700
13/2/2025 10,64 10,83 +1,79% 10,62 10,90 10,82 10,81 10,84 7.798 10.149.593.600
12/2/2025 11,10 10,64 -3,71% 10,44 11,11 10,66 10,63 10,65 30.891 24.732.489.300
11/2/2025 11,06 11,05 +0,73% 10,98 11,16 11,07 11,05 11,08 7.473 9.183.285.500
10/2/2025 10,98 10,97 +0,83% 10,90 11,24 10,98 10,96 10,98 5.971 6.272.157.600
7/2/2025 11,16 10,88 -3,12% 10,78 11,28 10,98 10,88 10,89 15.180 13.762.905.800
6/2/2025 11,11 11,23 +1,08% 10,96 11,32 11,20 11,22 11,23 10.480 8.006.256.200
5/2/2025 11,04 11,11 +1,46% 10,85 11,19 11,09 11,10 11,11 8.224 8.848.306.800
4/2/2025 11,01 10,95 -0,54% 10,86 11,06 10,97 10,95 10,99 10.091 7.182.221.500
3/2/2025 11,00 11,01 -0,09% 10,89 11,07 10,99 11,01 11,02 9.999 6.953.534.200
31/1/2025 11,07 11,02 -0,27% 10,99 11,24 11,10 11,02 11,07 13.191 10.828.311.400
30/1/2025 10,58 11,05 +4,44% 10,56 11,13 10,98 11,05 11,09 12.369 12.800.650.500
29/1/2025 10,71 10,58 -0,56% 10,55 10,75 10,62 10,55 10,59 10.124 7.368.595.000
28/1/2025 10,65 10,64 -0,56% 10,54 10,75 10,65 10,64 10,70 13.249 10.735.760.300
27/1/2025 10,41 10,70 +2,69% 10,37 10,71 10,60 10,70 10,71 13.815 12.633.526.600
24/1/2025 10,48 10,42 -0,57% 10,34 10,51 10,37 10,42 10,43 9.429 7.277.819.600
23/1/2025 10,68 10,48 -1,41% 10,44 10,72 10,56 10,48 10,49 7.600 9.983.884.100
22/1/2025 10,80 10,63 -1,12% 10,56 10,82 10,62 10,60 10,64 9.018 8.940.194.300
21/1/2025 10,76 10,75 +0,19% 10,71 10,81 10,75 10,74 10,76 6.834 5.927.623.600
20/1/2025 10,64 10,73 +0,75% 10,57 10,76 10,69 10,70 10,73 4.318 3.945.865.400
17/1/2025 10,85 10,65 -1,30% 10,62 10,88 10,71 10,65 10,68 4.702 6.988.953.100
16/1/2025 10,92 10,79 -1,19% 10,72 10,93 10,80 10,79 10,82 6.300 5.825.203.500
15/1/2025 10,64 10,92 +3,51% 10,62 10,99 10,82 10,91 10,94 8.859 9.470.349.000
14/1/2025 10,33 10,55 +2,13% 10,20 10,58 10,43 10,54 10,55 7.284 11.278.230.900
13/1/2025 10,32 10,33 +0,19% 10,23 10,41 10,32 10,32 10,33 10.274 10.450.578.600
10/1/2025 10,42 10,31 -1,06% 10,21 10,42 10,30 10,30 10,36 15.450 11.846.227.400
9/1/2025 10,40 10,42 +0,19% 10,36 10,46 10,42 10,42 10,45 9.376 6.093.426.100
8/1/2025 10,60 10,40 -1,89% 10,35 10,61 10,41 10,40 10,42 10.431 8.089.737.400
7/1/2025 10,58 10,60 +1,15% 10,52 10,69 10,61 10,59 10,61 8.830 9.274.147.600
6/1/2025 10,41 10,48 +1,55% 10,35 10,58 10,49 10,48 10,49 17.009 8.905.270.700
3/1/2025 10,47 10,32 -1,53% 10,26 10,52 10,33 10,32 10,33 24.899 14.037.552.100
2/1/2025 10,45 10,48 -1,50% 10,26 10,52 10,41 10,46 10,48 25.233 12.355.094.000
30/12/2024 10,66 10,64 -0,09% 10,64 10,80 10,71 10,64 10,67 22.273 13.505.431.100
27/12/2024 10,80 10,65 -0,75% 10,63 10,83 10,71 10,64 10,66 12.213 10.302.598.900
26/12/2024 10,62 10,73 +1,13% 10,58 10,78 10,70 10,72 10,73 9.334 9.429.462.700
23/12/2024 10,75 10,61 -1,58% 10,59 10,77 10,64 10,61 10,62 12.080 9.858.958.300
20/12/2024 10,59 10,78 +2,28% 10,53 10,85 10,72 10,77 10,79 10.627 20.998.187.200
19/12/2024 10,50 10,54 +0,57% 10,42 10,66 10,56 10,54 10,55 12.845 12.764.810.800
18/12/2024 10,93 10,48 -4,12% 10,42 10,95 10,60 10,48 10,51 21.767 19.521.725.700
17/12/2024 10,94 10,93 +0,74% 10,69 11,00 10,86 10,92 10,95 31.327 19.000.893.800
16/12/2024 11,11 10,85 -1,90% 10,85 11,12 10,91 10,85 10,86 12.183 16.569.149.200
13/12/2024 11,22 11,06 -1,16% 11,04 11,25 11,10 11,04 11,08 9.329 8.917.810.700
12/12/2024 11,35 11,19 -3,12% 11,12 11,42 11,22 11,18 11,19 11.088 10.936.917.900
11/12/2024 11,30 11,55 +2,30% 11,20 11,72 11,45 11,54 11,56 14.389 15.841.173.000
10/12/2024 11,16 11,29 +1,62% 11,03 11,34 11,25 11,28 11,29 17.507 16.213.620.900
9/12/2024 11,18 11,11 -0,09% 11,05 11,25 11,14 11,10 11,11 13.751 10.237.245.300
6/12/2024 11,29 11,12 -1,51% 11,04 11,33 11,12 11,11 11,13 19.686 12.848.829.000
5/12/2024 11,25 11,29 +1,53% 11,19 11,43 11,34 11,29 11,34 8.941 12.277.507.700
4/12/2024 10,96 11,12 +1,28% 10,92 11,23 11,10 11,11 11,15 15.991 14.025.630.000
3/12/2024 11,01 10,98 0,00% 10,91 11,07 10,96 10,98 10,99 12.991 12.843.244.200
2/12/2024 11,13 10,98 -1,35% 10,91 11,16 10,98 10,97 10,99 16.451 19.678.645.600
29/11/2024 11,23 11,13 -0,89% 10,91 11,29 11,09 11,13 11,17 25.433 28.757.364.600
28/11/2024 11,65 11,23 -3,69% 11,17 11,66 11,36 11,23 11,24 10.298 15.445.564.800
27/11/2024 12,07 11,66 -3,24% 11,56 12,09 11,70 11,65 11,66 18.114 24.579.251.900
26/11/2024 11,97 12,05 +0,75% 11,94 12,17 12,07 12,04 12,07 5.538 6.628.935.400
25/11/2024 12,04 11,96 -1,48% 11,89 12,14 11,96 11,96 11,97 21.378 14.069.730.300
22/11/2024 12,18 12,14 +0,50% 12,02 12,18 12,09 12,13 12,14 7.045 6.265.361.700
21/11/2024 12,05 12,08 -0,74% 12,03 12,20 12,13 12,08 12,15 8.269 9.604.939.900
19/11/2024 12,13 12,17 +0,33% 12,06 12,23 12,16 12,16 12,17 8.529 11.499.280.300
18/11/2024 12,00 12,13 +0,92% 11,92 12,21 12,13 12,13 12,14 7.103 7.596.544.700
14/11/2024 11,98 12,02 +0,50% 11,90 12,16 12,03 12,02 12,06 5.724 5.773.512.000
13/11/2024 11,91 11,96 +0,42% 11,87 12,00 11,92 11,96 11,98 8.851 7.316.274.700
12/11/2024 12,01 11,91 -0,67% 11,89 12,02 11,94 11,91 11,94 7.744 6.544.076.700
11/11/2024 12,00 11,99 -0,42% 11,92 12,07 12,00 11,99 12,01 8.797 8.778.403.400
8/11/2024 12,12 12,04 -1,07% 11,94 12,12 11,99 12,01 12,05 16.640 12.693.429.900
7/11/2024 12,18 12,17 -0,90% 12,09 12,36 12,18 12,17 12,19 9.129 8.793.182.700
6/11/2024 12,27 12,28 -1,37% 12,11 12,33 12,23 12,28 12,29 12.206 12.325.437.000
5/11/2024 12,48 12,45 -0,24% 12,33 12,52 12,42 12,44 12,47 14.410 13.573.666.300
4/11/2024 12,60 12,48 -0,32% 12,39 12,64 12,51 12,48 12,52 10.471 7.935.906.700
1/11/2024 12,76 12,52 -1,73% 12,43 12,77 12,51 12,49 12,53 14.333 13.332.446.900
31/10/2024 12,78 12,74 -3,41% 12,55 12,93 12,73 12,73 12,74 13.780 19.474.728.900
30/10/2024 13,15 13,19 +0,30% 13,09 13,22 13,17 13,18 13,19 6.207 9.193.489.400
29/10/2024 13,33 13,15 -1,35% 13,11 13,42 13,18 13,14 13,15 5.677 6.705.165.800
28/10/2024 13,22 13,33 +1,68% 13,18 13,39 13,30 13,29 13,33 4.135 4.571.369.700
25/10/2024 13,24 13,11 -1,13% 13,02 13,24 13,08 13,10 13,12 6.534 5.545.566.400
24/10/2024 13,13 13,26 +0,45% 13,09 13,30 13,21 13,24 13,26 6.700 5.307.228.500
23/10/2024 13,12 13,20 -0,30% 13,04 13,24 13,15 13,17 13,21 5.034 6.018.893.000
22/10/2024 13,15 13,24 -0,53% 13,11 13,40 13,22 13,24 13,26 9.789 8.733.554.300
21/10/2024 13,34 13,31 -0,22% 13,26 13,43 13,33 13,31 13,32 5.922 6.794.522.000
18/10/2024 13,32 13,34 +0,38% 13,15 13,48 13,29 13,27 13,34 7.746 8.043.398.400
17/10/2024 13,15 13,29 +0,45% 12,99 13,33 13,20 13,28 13,30 10.153 9.022.686.300
16/10/2024 13,23 13,23 +0,23% 13,07 13,34 13,21 13,22 13,26 11.848 12.384.826.400
15/10/2024 13,15 13,20 +0,23% 13,11 13,30 13,21 13,18 13,20 7.701 6.467.680.900
14/10/2024 13,00 13,17 +1,39% 12,97 13,21 13,10 13,16 13,17 6.430 5.018.214.800
11/10/2024 13,03 12,99 -1,37% 12,91 13,14 13,00 12,99 13,00 6.536 5.703.856.400
10/10/2024 13,05 13,17 +0,84% 12,97 13,17 13,06 13,11 13,17 6.660 4.676.974.100
9/10/2024 13,32 13,06 -2,32% 12,99 13,35 13,10 13,06 13,08 11.026 10.554.183.600
8/10/2024 13,20 13,37 +0,53% 13,20 13,44 13,33 13,35 13,37 7.723 6.953.173.000
7/10/2024 13,38 13,30 +0,08% 13,28 13,56 13,37 13,29 13,30 6.777 5.798.274.800
4/10/2024 13,19 13,29 +0,30% 13,10 13,42 13,25 13,26 13,29 7.539 7.060.620.400
3/10/2024 13,28 13,25 -0,97% 13,14 13,42 13,21 13,24 13,25 7.558 6.972.889.100
2/10/2024 13,30 13,38 +3,08% 13,27 13,54 13,45 13,38 13,40 10.404 11.568.150.600
1/10/2024 13,06 12,98 -0,84% 12,86 13,13 13,03 12,98 13,05 9.093 9.340.734.900
30/9/2024 13,25 13,09 -0,53% 13,07 13,28 13,13 13,09 13,10 5.774 7.756.579.000
26/9/2024 12,96 13,16 +2,09% 12,96 13,17 13,11 13,12 13,17 9.507 10.440.872.700
25/9/2024 12,88 12,89 +0,16% 12,87 13,04 12,91 12,88 12,93 7.907 7.917.134.200
24/9/2024 13,01 12,87 -0,46% 12,82 13,08 12,92 12,87 12,88 8.864 10.076.075.400
23/9/2024 13,23 12,93 -2,42% 12,89 13,24 12,94 12,92 12,94 8.554 14.620.886.700
20/9/2024 13,48 13,25 -1,71% 13,20 13,53 13,26 13,25 13,26 9.219 9.672.663.500
19/9/2024 13,65 13,48 -1,03% 13,48 13,71 13,55 13,47 13,49 6.621 5.539.381.100
18/9/2024 13,70 13,62 -1,16% 13,62 13,83 13,70 13,61 13,64 7.337 5.018.338.500
17/9/2024 13,83 13,78 -0,72% 13,66 13,83 13,73 13,78 13,80 5.020 4.550.850.200
16/9/2024 13,95 13,88 -0,50% 13,77 14,01 13,85 13,85 13,89 5.371 4.072.547.100
13/9/2024 13,94 13,95 +0,07% 13,87 14,14 14,00 13,91 13,95 7.066 5.506.241.700
12/9/2024 14,00 13,94 -0,64% 13,76 14,00 13,89 13,93 13,95 6.592 5.496.140.900
11/9/2024 14,16 14,03 -1,54% 13,99 14,23 14,07 14,02 14,04 8.584 7.640.773.300
10/9/2024 14,11 14,25 +0,28% 14,03 14,27 14,18 14,24 14,25 9.862 8.679.424.000
9/9/2024 14,15 14,21 +0,28% 14,08 14,24 14,17 14,16 14,22 6.976 4.879.715.500
6/9/2024 14,36 14,17 -1,46% 14,10 14,43 14,19 14,15 14,18 5.890 4.554.657.100
5/9/2024 14,29 14,38 +0,63% 14,26 14,48 14,38 14,38 14,40 6.228 4.952.899.600
4/9/2024 14,25 14,29 +0,56% 14,21 14,50 14,36 14,29 14,33 8.272 7.487.933.300
3/9/2024 14,04 14,21 +1,36% 14,01 14,24 14,16 14,19 14,21 10.107 7.283.325.500
2/9/2024 14,03 14,02 -0,85% 13,97 14,09 14,02 14,00 14,03 7.288 4.038.933.200
30/8/2024 13,98 14,14 +0,28% 13,98 14,15 14,11 14,12 14,14 8.602 15.062.619.300
29/8/2024 14,03 14,10 -0,49% 13,98 14,15 14,08 14,09 14,10 8.661 6.650.462.000
28/8/2024 13,93 14,17 +1,29% 13,77 14,20 14,06 14,15 14,17 8.061 6.517.801.400
27/8/2024 14,08 13,99 -0,99% 13,91 14,10 13,98 13,98 14,00 11.649 6.984.455.800
26/8/2024 14,18 14,13 -0,49% 14,05 14,18 14,10 14,11 14,13 11.635 5.782.115.900
23/8/2024 14,03 14,20 +1,21% 14,02 14,33 14,21 14,18 14,20 15.845 10.703.284.300
22/8/2024 14,02 14,03 -0,07% 13,94 14,05 13,99 14,00 14,03 11.033 7.420.003.200
21/8/2024 14,08 14,04 -0,14% 13,93 14,14 14,02 14,04 14,06 14.747 7.326.454.100
20/8/2024 14,08 14,06 -0,21% 13,89 14,18 14,06 14,04 14,07 29.026 14.810.667.100
19/8/2024 13,47 14,09 +5,62% 13,47 14,17 13,99 14,07 14,09 23.938 26.136.042.700
16/8/2024 13,65 13,34 -1,62% 13,26 13,72 13,40 13,33 13,34 2.473 10.152.737.100
15/8/2024 13,40 13,56 +1,27% 13,38 13,62 13,54 13,54 13,57 298 5.673.369.500
14/8/2024 13,29 13,39 +0,60% 13,27 13,54 13,44 13,39 13,42 6.292 10.161.644.800
13/8/2024 13,20 13,31 +1,14% 13,16 13,40 13,33 13,31 13,33 5.682 7.666.380.500
12/8/2024 13,06 13,16 +1,00% 13,05 13,19 13,15 13,15 13,18 9.958 5.947.375.300
9/8/2024 12,87 13,03 +1,96% 12,77 13,12 12,97 13,02 13,05 4.862 8.237.826.600
8/8/2024 12,72 12,78 +0,95% 12,63 12,87 12,76 12,77 12,79 1.335 7.943.252.000
7/8/2024 12,79 12,66 -0,24% 12,52 13,04 12,69 12,66 12,67 5.138 11.025.117.400
6/8/2024 12,41 12,69 +3,42% 12,34 12,78 12,62 12,67 12,69 1.064 23.250.587.900
5/8/2024 11,31 12,27 +8,30% 11,31 12,36 12,05 12,27 12,29 7.141 34.110.232.200
2/8/2024 11,35 11,33 -0,18% 11,27 11,47 11,33 11,32 11,33 7.787 7.043.168.200
1/8/2024 11,26 11,35 +1,07% 11,23 11,48 11,37 11,33 11,35 9.701 8.513.045.600
31/7/2024 11,24 11,23 -0,09% 11,18 11,27 11,22 11,22 11,24 6.651 5.650.474.100
30/7/2024 11,34 11,24 -0,79% 11,20 11,34 11,24 11,23 11,25 7.167 3.622.920.900
29/7/2024 11,33 11,33 0,00% 11,23 11,37 11,30 11,32 11,33 1.496 5.379.960.500
26/7/2024 11,25 11,33 +0,89% 11,20 11,35 11,28 11,32 11,35 5.313 3.143.983.100
25/7/2024 11,36 11,23 -1,23% 11,18 11,39 11,26 11,23 11,24 8.349 7.207.502.100
24/7/2024 11,45 11,37 -0,18% 11,36 11,46 11,39 11,36 11,38 8.867 4.107.665.400
23/7/2024 11,52 11,39 -1,30% 11,38 11,54 11,43 11,39 11,41 9.361 5.830.861.000
22/7/2024 11,49 11,54 +0,70% 11,43 11,55 11,51 11,53 11,54 369 4.543.762.800
19/7/2024 11,52 11,46 -0,35% 11,44 11,61 11,49 11,46 11,47 345 6.376.222.500
18/7/2024 11,69 11,50 -1,88% 11,49 11,72 11,57 11,50 11,52 9.394 4.615.420.700
17/7/2024 11,58 11,72 +1,21% 11,54 11,72 11,64 11,70 11,72 7.111 5.851.458.200
16/7/2024 11,51 11,58 +0,70% 11,50 11,63 11,58 11,58 11,60 9.027 4.619.780.000
15/7/2024 11,64 11,50 -0,52% 11,49 11,64 11,52 11,49 11,51 5.468 3.434.648.000
12/7/2024 11,62 11,56 -0,26% 11,54 11,65 11,59 11,56 11,57 6.162 6.397.036.300
11/7/2024 11,58 11,59 +0,35% 11,52 11,63 11,57 11,58 11,59 8.079 13.830.121.800
10/7/2024 11,40 11,55 +1,76% 11,37 11,60 11,52 11,54 11,55 9.952 8.015.544.600
9/7/2024 11,32 11,35 +0,09% 11,22 11,41 11,33 11,35 11,38 5.990 5.597.519.500
8/7/2024 11,31 11,34 +0,18% 11,27 11,47 11,36 11,33 11,34 466 7.060.136.800
5/7/2024 11,29 11,32 +0,71% 11,16 11,34 11,22 11,32 11,34 7.975 7.368.329.500
4/7/2024 11,26 11,24 +0,27% 11,20 11,29 11,23 11,22 11,24 3.625 2.552.128.500
3/7/2024 11,19 11,21 +0,72% 11,15 11,30 11,22 11,20 11,22 1.360 6.794.121.500
2/7/2024 11,10 11,13 +0,18% 11,03 11,16 11,11 11,13 11,16 3.143 7.266.008.500
1/7/2024 11,23 11,11 -0,71% 11,09 11,28 11,18 11,11 11,12 8.666 8.483.312.900
28/6/2024 11,18 11,19 +0,18% 11,12 11,23 11,18 11,19 11,20 9.724 7.608.251.200
27/6/2024 11,16 11,17 +0,18% 11,09 11,19 11,14 11,17 11,18 7.680 5.542.138.800
26/6/2024 11,13 11,15 -0,18% 10,98 11,15 11,05 11,11 11,15 9.847 6.372.990.200
25/6/2024 11,27 11,17 -0,53% 11,13 11,27 11,18 11,17 11,18 7.792 7.124.344.900
24/6/2024 11,18 11,23 +0,81% 11,16 11,34 11,27 11,22 11,25 624 6.399.605.700
21/6/2024 11,07 11,14 +0,63% 11,03 11,20 11,14 11,14 11,17 9.572 13.186.812.800
20/6/2024 11,10 11,07 +0,27% 11,03 11,20 11,10 11,07 11,09 9.867 7.585.969.300
19/6/2024 11,00 11,04 +0,55% 10,87 11,08 10,95 11,04 11,05 8.348 6.265.917.400
18/6/2024 11,21 10,98 -3,85% 10,95 11,25 11,07 10,98 11,00 543 9.639.873.700
17/6/2024 11,38 11,42 +0,35% 11,32 11,48 11,42 11,42 11,43 1.140 8.696.450.000
14/6/2024 11,29 11,38 +0,89% 11,22 11,39 11,32 11,38 11,39 8.742 4.482.065.500
13/6/2024 11,30 11,28 -0,27% 11,26 11,40 11,31 11,28 11,30 7.541 9.647.892.800
12/6/2024 11,57 11,31 -1,99% 11,27 11,59 11,33 11,36 11,29 5.933 10.349.137.100
11/6/2024 11,55 11,54 +0,44% 11,50 11,61 11,55 11,54 11,55 6.164 4.112.465.200
10/6/2024 11,50 11,49 +0,09% 11,44 11,55 11,46 11,48 11,50 7.361 17.796.553.700
7/6/2024 11,55 11,48 -0,78% 11,44 11,61 11,50 11,48 11,49 511 28.239.862.000
6/6/2024 11,40 11,57 +1,49% 11,40 11,64 11,56 11,56 11,58 5.950 5.785.210.600
5/6/2024 11,49 11,40 -0,70% 11,38 11,49 11,42 11,39 11,40 7.860 5.366.437.800
4/6/2024 11,46 11,48 +0,09% 11,36 11,56 11,44 11,48 11,49 8.397 7.177.653.600
3/6/2024 11,50 11,47 +0,17% 11,38 11,53 11,46 11,46 11,47 8.298 6.997.116.600
31/5/2024 11,51 11,45 -0,43% 11,42 11,56 11,47 11,45 11,48 2.990 9.885.851.000
29/5/2024 11,56 11,50 -1,03% 11,41 11,57 11,47 11,49 11,50 1.741 7.332.962.600
28/5/2024 11,75 11,62 -0,26% 11,58 11,75 11,62 11,62 11,63 4.647 6.534.951.000
27/5/2024 11,65 11,65 0,00% 11,60 11,68 11,63 11,64 11,65 3.845 2.617.307.700
24/5/2024 11,65 11,65 +0,09% 11,59 11,70 11,65 11,65 11,66 1.390 5.742.671.100
23/5/2024 11,78 11,64 -0,94% 11,60 11,79 11,65 11,64 11,65 2.590 7.521.468.800
22/5/2024 11,95 11,75 -2,00% 11,75 11,99 11,85 11,74 11,79 654 9.029.994.300
21/5/2024 12,00 11,99 0,00% 11,94 12,06 11,99 11,98 12,00 4.942 6.042.585.100
20/5/2024 11,96 11,99 -0,25% 11,94 12,07 11,99 11,98 11,99 5.016 5.241.844.100
17/5/2024 11,95 12,02 +0,75% 11,86 12,04 11,96 12,01 12,02 8.857 7.908.240.000
16/5/2024 11,99 11,93 0,00% 11,89 12,02 11,94 11,92 11,95 6.222 7.238.431.100
15/5/2024 12,02 11,93 -0,50% 11,88 12,02 11,92 11,92 11,94 8.846 6.345.058.400
14/5/2024 11,91 11,99 +0,59% 11,85 11,99 11,93 11,94 11,99 7.327 9.946.131.200
13/5/2024 11,97 11,92 -0,25% 11,87 12,00 11,93 11,92 11,93 9.100 9.206.772.100
10/5/2024 12,01 11,95 -0,08% 11,94 12,11 11,98 11,95 11,96 549 13.613.458.300
9/5/2024 12,21 11,96 -2,61% 11,95 12,23 12,01 11,95 11,97 2.768 11.894.214.000
8/5/2024 12,30 12,28 -0,65% 12,20 12,36 12,28 12,27 12,29 5.929 8.154.910.700
7/5/2024 12,35 12,36 +0,32% 12,32 12,45 12,37 12,35 12,37 7.115 5.369.971.100
6/5/2024 12,47 12,32 -1,36% 12,24 12,47 12,33 12,31 12,32 3.755 10.640.777.900
3/5/2024 12,56 12,49 +0,81% 12,32 12,60 12,47 12,47 12,50 5.020 16.633.886.600
2/5/2024 12,57 12,39 +0,24% 12,16 12,59 12,31 12,38 12,39 1.377 17.149.768.100
30/4/2024 12,36 12,36 -0,24% 12,28 12,53 12,40 12,35 12,36 6.254 7.973.095.200
29/4/2024 12,20 12,39 +1,56% 12,18 12,39 12,31 12,36 12,39 9.757 5.197.144.000
26/4/2024 12,11 12,20 +1,58% 12,02 12,29 12,20 12,19 12,21 4.555 3.896.892.400
25/4/2024 12,03 12,01 -0,17% 11,97 12,12 12,02 12,01 12,02 4.155 3.533.768.900
24/4/2024 12,03 12,03 -0,25% 11,95 12,09 12,00 12,03 12,04 242 5.932.065.500
23/4/2024 12,00 12,06 +0,25% 11,94 12,13 12,03 12,06 12,08 7.438 7.098.896.300
22/4/2024 12,13 12,03 -0,33% 12,00 12,17 12,06 12,03 12,04 7.530 4.904.394.600
19/4/2024 12,18 12,07 -0,74% 12,07 12,21 12,13 12,07 12,12 8.952 5.866.437.900
18/4/2024 12,28 12,16 -0,82% 12,11 12,35 12,19 12,16 12,17 7.565 5.115.246.200
17/4/2024 12,33 12,26 -0,33% 12,12 12,39 12,23 12,25 12,26 1.721 8.140.041.000
16/4/2024 12,36 12,30 -1,05% 12,26 12,40 12,32 12,30 12,31 987 6.275.386.500
15/4/2024 12,57 12,43 -0,96% 12,36 12,60 12,44 12,42 12,43 7.946 7.028.193.700
12/4/2024 12,74 12,55 -1,49% 12,52 12,74 12,57 12,55 12,56 7.656 6.168.092.000
11/4/2024 12,77 12,74 -0,55% 12,64 12,80 12,71 12,72 12,74 8.542 4.976.039.800
10/4/2024 13,07 12,81 -2,21% 12,76 13,12 12,84 12,80 12,81 2.640 6.438.794.800
9/4/2024 13,04 13,10 +1,08% 12,99 13,17 13,11 13,10 13,11 6.008 5.267.579.200
8/4/2024 12,92 12,96 +0,54% 12,87 13,11 13,00 12,96 12,97 4.235 4.304.047.700
5/4/2024 13,00 12,89 -0,46% 12,81 13,06 12,89 12,88 12,90 7.076 4.809.961.800
4/4/2024 12,94 12,95 +0,23% 12,94 13,34 13,11 12,94 12,97 2.047 17.536.496.300
3/4/2024 12,63 12,92 +2,30% 12,57 13,05 12,84 12,92 12,94 141 17.339.666.100
2/4/2024 12,51 12,63 +0,48% 12,51 12,71 12,61 12,63 12,65 6.817 8.328.309.500
1/4/2024 12,76 12,57 -1,33% 12,52 12,87 12,63 12,57 12,58 6.613 8.088.833.300
28/3/2024 12,80 12,74 -0,55% 12,69 12,87 12,76 12,74 12,75 6.584 6.309.349.100
27/3/2024 12,60 12,81 +1,43% 12,54 12,83 12,70 12,80 12,82 4.859 7.236.171.100
26/3/2024 12,45 12,63 +1,28% 12,41 12,66 12,58 12,62 12,63 5.850 7.179.047.200
25/3/2024 12,52 12,47 -0,40% 12,39 12,58 12,48 12,47 12,48 5.575 8.143.908.700
22/3/2024 12,76 12,52 -1,88% 12,44 12,81 12,56 12,51 12,52 6.001 10.741.629.700
21/3/2024 12,92 12,76 -0,93% 12,75 12,93 12,79 12,75 12,77 4.612 6.625.548.200
20/3/2024 12,64 12,88 +1,98% 12,60 12,93 12,81 12,87 12,88 987 16.421.809.400
19/3/2024 12,70 12,63 -0,39% 12,58 12,73 12,63 12,63 12,64 6.870 7.752.361.200
18/3/2024 12,60 12,68 +1,20% 12,55 12,73 12,65 12,66 12,68 7.320 9.256.220.800
15/3/2024 12,65 12,53 -0,56% 12,51 12,68 12,54 12,52 12,54 8.387 15.024.312.300
14/3/2024 12,57 12,60 0,00% 12,52 12,68 12,61 12,60 12,62 306 10.640.882.600
13/3/2024 12,46 12,60 +0,96% 12,46 12,70 12,60 12,60 12,61 1.583 10.679.646.700
12/3/2024 12,36 12,48 +1,38% 12,32 12,55 12,45 12,47 12,50 2.275 10.835.585.900
11/3/2024 12,19 12,31 +0,74% 12,18 12,35 12,28 12,30 12,32 9.330 15.444.757.700
8/3/2024 12,18 12,22 +0,33% 12,14 12,34 12,24 0,00 0,00 1.513 18.606.082.800
7/3/2024 12,25 12,18 -0,57% 12,15 12,30 12,19 12,18 12,19 5.925 6.291.994.000
6/3/2024 12,40 12,25 -0,57% 12,25 12,51 12,36 12,25 12,27 7.680 17.722.070.900
5/3/2024 12,22 12,32 +1,07% 12,19 12,39 12,32 12,31 12,33 9.871 13.590.063.000
4/3/2024 12,38 12,19 -1,69% 12,19 12,44 12,32 12,19 12,27 7.802 11.246.408.400
1/3/2024 12,32 12,40 +0,81% 12,27 12,44 12,37 12,40 12,41 9.070 9.081.093.400
29/2/2024 12,47 12,30 -1,36% 12,24 12,47 12,31 12,29 12,30 7.106 10.636.946.400
28/2/2024 12,52 12,47 -0,40% 12,38 12,55 12,46 12,47 12,48 7.346 9.302.871.100
27/2/2024 12,45 12,52 +0,89% 12,41 12,60 12,52 12,51 12,53 1.297 15.520.935.600
26/2/2024 12,49 12,41 -0,32% 12,31 12,49 12,40 12,40 12,42 6.366 8.018.706.600
23/2/2024 12,49 12,45 -0,16% 12,34 12,53 12,44 0,00 0,00 9.565 11.087.657.300
22/2/2024 12,53 12,47 -0,24% 12,43 12,60 12,51 12,46 12,47 6.972 10.386.524.100
21/2/2024 12,61 12,50 -0,71% 12,37 12,66 12,45 12,50 12,51 9.431 12.255.624.100
20/2/2024 12,35 12,59 +2,27% 12,32 12,65 12,57 12,59 12,60 8.470 15.305.953.900
19/2/2024 12,30 12,31 +0,24% 12,17 12,38 12,29 12,31 12,33 9.012 10.193.653.100
16/2/2024 12,30 12,28 +0,49% 12,12 12,35 12,22 12,26 12,28 9.896 14.519.846.900
15/2/2024 12,30 12,22 -0,16% 12,17 12,44 12,25 12,21 12,23 2.548 21.914.875.300
14/2/2024 12,37 12,24 -1,29% 12,09 12,43 12,20 12,22 12,24 3.439 18.383.318.000
9/2/2024 12,63 12,40 -0,96% 12,18 12,64 12,40 0,00 0,00 8.859 18.780.780.400
8/2/2024 12,65 12,52 -0,87% 12,15 12,67 12,38 12,50 12,52 533 22.077.608.600
7/2/2024 13,53 12,63 -13,02% 12,50 13,69 12,78 12,62 12,64 333 41.193.802.200
6/2/2024 13,98 14,52 +4,39% 13,93 14,60 14,44 14,52 14,55 3.231 13.810.889.200
5/2/2024 13,64 13,91 +1,98% 13,64 13,97 13,82 13,90 13,92 6.594 6.146.003.800
2/2/2024 13,70 13,64 -0,73% 13,49 13,77 13,58 13,64 13,67 1.344 7.805.556.200
1/2/2024 13,77 13,74 +0,44% 13,55 13,77 13,68 13,73 13,74 7.349 6.479.218.000
31/1/2024 13,69 13,68 +0,29% 13,60 13,87 13,74 13,67 13,72 8.656 5.770.162.200
30/1/2024 13,70 13,64 -0,44% 13,62 13,76 13,67 13,64 13,68 5.813 5.011.016.800
29/1/2024 13,77 13,70 -0,36% 13,66 13,81 13,71 13,70 13,74 4.680 3.193.870.700
26/1/2024 13,72 13,75 +0,36% 13,67 13,90 13,80 13,74 13,79 5.220 4.586.968.200
25/1/2024 13,73 13,70 -0,22% 13,68 13,80 13,73 13,69 13,71 4.428 4.016.826.600
24/1/2024 13,85 13,73 -0,51% 13,68 13,93 13,76 13,72 13,74 6.720 5.519.714.300
23/1/2024 13,86 13,80 +0,15% 13,66 13,86 13,76 13,79 13,80 8.476 6.209.076.900
22/1/2024 13,87 13,78 -0,51% 13,71 13,98 13,82 13,78 13,83 8.779 6.172.748.600
19/1/2024 14,06 13,85 -0,93% 13,78 14,06 13,86 13,84 13,86 9.649 14.325.242.600
18/1/2024 14,14 13,98 -1,13% 13,87 14,14 13,95 13,98 13,99 7.841 12.207.312.800
17/1/2024 14,10 14,14 +0,14% 14,05 14,20 14,12 14,14 14,15 8.632 8.023.711.900
16/1/2024 14,26 14,12 -1,60% 14,04 14,30 14,11 14,12 14,13 4.127 11.357.360.200
15/1/2024 14,30 14,35 +0,35% 14,17 14,35 14,27 14,33 14,35 3.863 3.880.930.500
12/1/2024 14,40 14,30 -0,90% 14,23 14,41 14,29 14,27 14,30 1.772 8.950.048.700
11/1/2024 14,42 14,43 -0,14% 14,28 14,50 14,40 14,43 14,44 9.864 7.976.905.400
10/1/2024 14,72 14,45 -1,70% 14,44 14,74 14,50 14,45 14,47 7.180 6.293.295.500
9/1/2024 14,95 14,70 -2,65% 14,62 14,97 14,71 14,68 14,71 8.639 10.132.770.600
8/1/2024 15,15 15,10 -0,33% 15,04 15,21 15,10 15,09 15,11 5.605 3.300.826.400
5/1/2024 14,89 15,15 +1,68% 14,80 15,18 15,07 15,09 15,15 6.005 5.538.666.700
4/1/2024 15,06 14,90 -1,32% 14,87 15,13 14,97 14,88 14,91 6.913 6.274.819.000
3/1/2024 15,03 15,10 -0,07% 15,00 15,22 15,12 15,10 15,11 6.038 4.506.404.700
2/1/2024 15,26 15,11 -1,11% 14,98 15,26 15,08 15,08 15,12 6.674 6.857.685.400
28/12/2023 15,24 15,28 +0,39% 15,21 15,36 15,28 15,22 15,29 5.078 5.158.576.300
27/12/2023 15,08 15,22 +0,73% 15,03 15,32 15,23 15,20 15,23 5.532 3.801.051.100
26/12/2023 15,05 15,11 +0,40% 15,01 15,17 15,08 15,10 15,11 4.482 3.662.883.200
22/12/2023 14,92 15,05 -2,65% 14,81 15,17 15,02 15,05 15,06 976 8.503.439.600
21/12/2023 15,58 15,46 -0,06% 15,36 15,58 15,43 15,44 15,46 7.708 7.212.391.500
20/12/2023 15,66 15,47 -1,40% 15,43 15,68 15,52 15,46 15,47 8.173 6.702.832.900
19/12/2023 15,60 15,69 +0,77% 15,55 15,77 15,68 15,68 15,69 2.744 14.812.603.000
18/12/2023 15,55 15,57 +0,45% 15,28 15,62 15,49 15,55 15,58 9.159 9.838.716.600
15/12/2023 15,31 15,50 +1,24% 15,26 15,54 15,44 15,48 15,50 1.598 12.964.987.400
14/12/2023 15,12 15,31 +2,34% 15,08 15,32 15,24 15,31 15,32 5.334 13.566.643.500
13/12/2023 14,45 14,96 +3,46% 14,40 15,06 14,77 14,96 15,00 307 12.705.109.700
12/12/2023 14,55 14,46 +0,28% 14,32 14,58 14,37 14,44 14,46 2.473 31.902.782.900
11/12/2023 14,48 14,42 -0,62% 14,34 14,54 14,41 14,41 14,42 4.906 4.837.133.800
8/12/2023 14,33 14,51 +1,04% 14,25 14,60 14,44 14,50 14,55 7.095 5.855.662.500
7/12/2023 14,34 14,36 +0,28% 14,30 14,48 14,37 14,33 14,37 5.770 4.472.247.400
6/12/2023 14,51 14,32 -1,24% 14,26 14,55 14,36 14,32 14,35 7.768 11.143.030.300
5/12/2023 14,40 14,50 +0,76% 14,34 14,56 14,46 14,50 14,52 1.605 7.903.946.700
4/12/2023 14,20 14,39 +0,21% 14,14 14,45 14,33 14,34 14,39 6.050 6.408.648.300
1/12/2023 14,23 14,36 +0,56% 14,12 14,36 14,26 14,30 14,36 2 8.657.509.500
30/11/2023 14,15 14,28 +0,92% 14,12 14,31 14,24 14,28 14,29 5.413 10.378.039.600
29/11/2023 14,30 14,15 -0,56% 14,10 14,39 14,18 14,15 14,16 7.535 8.008.241.100
28/11/2023 14,16 14,23 +0,49% 14,05 14,28 14,18 14,22 14,24 8.082 9.915.141.900
27/11/2023 14,27 14,16 -0,91% 14,05 14,30 14,15 14,15 14,17 3.126 10.004.786.500
24/11/2023 14,18 14,29 +0,63% 14,11 14,33 14,25 14,26 14,29 7.310 7.853.263.700
23/11/2023 14,01 14,20 +1,87% 14,00 14,59 14,31 14,20 14,24 27 13.435.778.700
22/11/2023 13,73 13,94 +1,83% 13,68 14,09 13,94 13,93 13,95 2.555 11.578.696.600
21/11/2023 13,73 13,69 -0,29% 13,60 13,78 13,68 13,68 13,69 3.571 4.350.750.200
20/11/2023 13,72 13,73 -0,07% 13,56 13,74 13,66 13,73 13,74 6.869 7.580.559.900
17/11/2023 13,79 13,74 -0,36% 13,64 13,83 13,75 13,74 13,76 9.674 9.154.990.700
16/11/2023 13,41 13,79 +2,76% 13,40 13,82 13,68 13,78 13,80 5.589 13.963.998.200
14/11/2023 13,15 13,42 +2,36% 13,09 13,45 13,34 13,42 13,44 3.787 11.912.804.200
13/11/2023 13,30 13,11 -1,50% 13,01 13,30 13,09 13,10 13,12 6.366 8.516.815.900
10/11/2023 13,21 13,31 -1,26% 13,00 13,38 13,23 13,30 13,32 8.148 9.831.091.700
9/11/2023 13,43 13,48 +0,30% 13,28 13,57 13,46 13,48 13,49 5.603 5.643.906.000
8/11/2023 13,41 13,44 +0,67% 13,26 13,49 13,38 13,40 13,44 7.449 5.722.078.600
7/11/2023 13,07 13,35 +2,06% 13,01 13,42 13,32 13,34 13,35 2.783 11.254.674.300
6/11/2023 13,08 13,08 +0,23% 12,97 13,13 13,04 13,08 13,09 8.305 6.253.781.600
3/11/2023 12,75 13,05 +4,74% 12,72 13,17 13,03 13,05 13,07 3.294 11.052.390.900
1/11/2023 12,29 12,46 +1,38% 12,27 12,49 12,41 12,45 12,47 1.131 16.486.225.000
31/10/2023 12,40 12,29 -0,81% 12,21 12,40 12,28 12,28 12,29 6.354 10.216.459.200
30/10/2023 12,52 12,39 -0,80% 12,31 12,63 12,42 12,38 12,40 10 11.390.839.900
27/10/2023 12,66 12,49 -1,65% 12,41 12,75 12,55 12,49 12,50 405 14.073.187.800
26/10/2023 12,45 12,70 +2,34% 12,40 12,71 12,59 12,69 12,70 4.623 5.724.606.800
25/10/2023 12,74 12,41 -0,64% 12,40 12,80 12,50 12,41 12,42 8.929 8.102.065.400
24/10/2023 12,56 12,49 +0,24% 12,33 12,57 12,46 12,49 12,50 7.554 5.334.905.600
23/10/2023 12,43 12,46 +0,08% 12,37 12,55 12,45 12,45 12,47 4.147 4.410.920.900
20/10/2023 12,53 12,45 -1,27% 12,45 12,69 12,52 12,44 12,47 5.958 5.282.550.400
19/10/2023 12,50 12,61 +0,64% 12,46 12,75 12,63 12,61 12,62 8.291 6.989.378.800
18/10/2023 12,54 12,53 -1,10% 12,51 12,75 12,58 12,52 12,53 1.319 10.161.844.700
17/10/2023 12,71 12,67 -1,09% 12,58 12,80 12,68 12,65 12,67 3.224 8.383.556.200
16/10/2023 12,70 12,81 +1,10% 12,69 12,90 12,81 12,81 12,84 6.028 5.477.640.100
13/10/2023 12,87 12,67 -1,48% 12,65 12,91 12,75 12,66 12,70 1.389 11.235.083.200
11/10/2023 12,74 12,86 +0,94% 12,68 12,91 12,82 12,86 12,87 6.398 6.205.229.800
10/10/2023 12,68 12,74 +0,79% 12,57 12,83 12,75 12,73 12,75 6.081 6.537.328.500
9/10/2023 12,60 12,64 0,00% 12,45 12,64 12,55 12,64 12,65 7.869 5.336.195.600
6/10/2023 12,48 12,64 +0,08% 12,30 12,70 12,52 12,63 12,64 9.425 6.096.017.600
5/10/2023 12,73 12,63 +0,24% 12,50 12,90 12,64 12,62 12,63 3.391 9.776.015.800
4/10/2023 12,35 12,60 +2,77% 12,28 12,66 12,53 12,60 12,64 6.884 6.972.009.200
3/10/2023 12,43 12,26 -1,61% 12,24 12,44 12,33 12,25 12,26 678 7.528.243.100
2/10/2023 12,69 12,46 -1,58% 12,45 12,76 12,52 12,46 12,53 217 5.546.455.100
29/9/2023 12,62 12,66 +0,96% 12,51 12,67 12,60 12,63 12,67 4.962 6.998.717.300
28/9/2023 12,27 12,54 +2,20% 12,21 12,54 12,43 12,52 12,54 5.820 9.556.372.500
27/9/2023 12,31 12,27 0,00% 12,17 12,49 12,28 12,25 12,27 4.052 10.288.812.400
26/9/2023 12,42 12,27 -1,45% 12,27 12,43 12,32 12,27 12,31 8.649 8.496.725.900
25/9/2023 12,46 12,45 -0,48% 12,42 12,54 12,46 12,45 12,46 5.062 6.321.913.200
22/9/2023 12,56 12,51 +0,08% 12,40 12,59 12,47 12,50 12,51 8.517 10.988.701.800
21/9/2023 13,00 12,50 -4,29% 12,45 13,00 12,60 12,49 12,50 7.047 25.568.909.100
20/9/2023 13,11 13,06 +0,15% 13,03 13,21 13,10 13,06 13,08 6.526 9.564.609.900
19/9/2023 13,14 13,04 -0,84% 13,01 13,15 13,07 13,04 13,05 6.055 5.727.571.700
18/9/2023 13,13 13,15 +0,15% 13,07 13,23 13,16 13,15 13,16 3.702 3.159.612.500
15/9/2023 13,20 13,13 -0,53% 13,04 13,24 13,13 13,13 13,14 5.427 12.459.628.600
14/9/2023 13,22 13,20 +0,38% 13,20 13,33 13,26 13,20 13,24 4.919 4.709.891.400
13/9/2023 13,11 13,15 +0,31% 13,03 13,33 13,21 13,15 13,16 6.286 5.891.582.900
12/9/2023 12,98 13,11 +1,00% 12,97 13,15 13,08 13,07 13,11 9.448 5.398.702.300
11/9/2023 12,90 12,98 +1,41% 12,80 13,01 12,92 12,98 12,99 4.687 4.236.480.300
8/9/2023 12,82 12,80 0,00% 12,70 12,91 12,80 12,79 12,80 9.534 6.193.159.200
6/9/2023 12,97 12,80 -1,39% 12,80 13,04 12,86 12,80 12,86 338 7.684.746.800
5/9/2023 13,08 12,98 -1,22% 12,93 13,12 13,00 12,96 12,99 7.553 6.521.054.500
4/9/2023 13,20 13,14 -0,53% 13,07 13,25 13,14 13,14 13,15 4.645 5.073.588.400
1/9/2023 13,26 13,21 -0,23% 13,19 13,40 13,24 13,21 13,25 4.928 5.365.965.600
31/8/2023 13,33 13,24 -1,19% 13,18 13,42 13,24 13,23 13,25 5.002 10.221.006.000
30/8/2023 13,65 13,40 -1,33% 13,33 13,65 13,43 13,35 13,40 5.956 6.035.166.000
29/8/2023 13,60 13,58 +0,82% 13,51 13,77 13,61 13,58 13,59 1.527 9.809.356.000
28/8/2023 13,21 13,47 +1,97% 13,13 13,58 13,37 13,47 13,48 5.763 7.263.366.600
25/8/2023 13,29 13,21 -0,53% 13,08 13,34 13,18 13,20 13,22 6.277 4.040.652.000
24/8/2023 13,51 13,28 -1,99% 13,24 13,52 13,33 13,28 13,29 7.490 7.733.675.600
23/8/2023 13,35 13,55 +1,12% 13,35 13,55 13,46 13,55 13,56 9.483 8.416.981.000
22/8/2023 13,33 13,40 +0,68% 13,28 13,42 13,35 13,37 13,40 2.287 6.638.773.900
21/8/2023 13,29 13,31 -0,52% 13,22 13,35 13,29 13,31 13,32 6.940 5.216.469.000
18/8/2023 13,20 13,38 +0,83% 13,17 13,41 13,34 13,37 13,39 6.299 4.919.439.900
17/8/2023 13,56 13,27 -1,85% 13,19 13,56 13,30 13,27 13,29 3.747 10.519.790.200
16/8/2023 13,64 13,52 -1,46% 13,48 13,80 13,61 13,52 13,53 1.717 10.958.959.100
15/8/2023 13,80 13,72 -0,58% 13,59 13,83 13,67 13,71 13,72 1.390 7.856.144.000
14/8/2023 13,71 13,80 -0,07% 13,62 13,84 13,76 13,80 13,81 9.496 6.614.580.200
11/8/2023 13,88 13,81 -0,50% 13,69 13,93 13,78 13,80 13,81 9.389 8.391.845.700
10/8/2023 13,75 13,88 +1,09% 13,74 14,01 13,90 13,85 13,88 5.566 4.835.479.800
9/8/2023 13,79 13,73 -0,72% 13,56 13,82 13,66 13,72 13,73 5.190 7.595.860.000
8/8/2023 13,76 13,83 -0,36% 13,65 13,93 13,81 13,82 13,83 219 6.454.940.300
7/8/2023 13,98 13,88 -0,64% 13,76 14,14 13,86 13,86 13,89 9.098 7.129.132.100
4/8/2023 14,11 13,97 -4,77% 13,88 14,39 14,08 13,96 13,97 7.286 17.050.662.300
3/8/2023 14,95 14,67 -1,01% 14,59 15,05 14,72 14,66 14,68 3.315 8.317.954.100
2/8/2023 14,71 14,82 +0,14% 14,66 14,92 14,77 14,82 14,83 6.007 6.079.791.000
1/8/2023 14,77 14,80 -0,34% 14,63 14,87 14,74 14,80 14,81 6.675 5.389.860.200
31/7/2023 14,89 14,85 +0,68% 14,77 14,91 14,84 14,84 14,86 3.491 4.026.282.000
28/7/2023 14,60 14,75 +1,37% 14,54 14,83 14,71 14,73 14,75 7.616 4.777.481.900
27/7/2023 14,95 14,55 -2,22% 14,55 14,97 14,64 14,55 14,56 4.909 4.724.497.700
26/7/2023 14,76 14,88 +0,81% 14,66 14,92 14,80 14,87 14,88 7.776 5.525.020.900
25/7/2023 15,05 14,76 -0,54% 14,63 15,05 14,79 14,75 14,76 9.975 6.777.221.400
24/7/2023 15,00 14,84 -1,72% 14,73 15,18 14,90 14,83 14,84 7.902 7.416.466.300
21/7/2023 14,74 15,10 +2,86% 14,70 15,10 14,97 15,02 15,10 1.806 9.139.609.700
20/7/2023 14,61 14,68 +0,62% 14,48 14,68 14,59 14,67 14,68 4.252 3.414.479.300
19/7/2023 14,62 14,59 -0,27% 14,43 14,71 14,56 14,59 14,60 6.122 3.647.321.700
18/7/2023 14,56 14,63 -0,41% 14,55 14,74 14,63 14,62 14,64 6.725 4.710.140.300
17/7/2023 14,35 14,69 +1,17% 14,35 14,74 14,64 14,68 14,69 5.304 3.691.634.100
14/7/2023 14,51 14,52 -0,41% 14,45 14,67 14,54 14,52 14,53 5.181 4.296.562.100
13/7/2023 14,29 14,58 +2,03% 14,25 14,75 14,61 14,58 14,59 8.601 6.247.036.800
12/7/2023 14,35 14,29 -0,63% 14,23 14,49 14,33 14,28 14,29 8.282 5.384.064.300
11/7/2023 14,42 14,38 -0,90% 14,12 14,49 14,33 14,38 14,39 9.395 5.722.553.000
10/7/2023 14,50 14,51 +0,07% 14,42 14,59 14,51 14,51 14,53 5.015 3.709.492.500
7/7/2023 14,38 14,50 +1,05% 14,38 14,68 14,55 14,49 14,51 6.266 4.804.640.300
6/7/2023 14,60 14,35 -2,31% 14,33 14,67 14,39 14,34 14,35 894 7.352.843.200
5/7/2023 14,57 14,69 +0,14% 14,55 14,77 14,67 14,67 14,69 6.760 4.544.660.800
4/7/2023 14,83 14,67 -1,08% 14,63 14,86 14,71 14,67 14,68 5.097 3.509.538.300
3/7/2023 14,75 14,83 +1,30% 14,71 14,90 14,82 14,83 14,84 5.599 6.455.701.800
30/6/2023 14,62 14,64 +1,04% 14,56 14,87 14,74 14,64 14,65 3.353 13.759.138.000
29/6/2023 14,28 14,49 +1,26% 14,28 14,57 14,45 14,48 14,50 6.351 7.985.960.700
28/6/2023 14,58 14,31 -1,31% 14,22 14,58 14,33 14,29 14,31 9.306 8.481.682.400
27/6/2023 14,60 14,50 -1,09% 14,17 14,63 14,39 14,49 14,50 7.680 7.261.780.100
26/6/2023 14,66 14,66 0,00% 14,47 14,78 14,62 14,66 14,67 7.655 6.736.091.800
23/6/2023 14,71 14,66 -0,27% 14,50 14,74 14,60 14,58 14,66 55 7.248.431.200
22/6/2023 14,86 14,70 -1,80% 14,56 14,92 14,69 14,69 14,70 243 9.277.561.100
21/6/2023 14,87 14,97 +0,74% 14,87 15,04 14,96 14,95 14,97 9.053 7.582.098.000
20/6/2023 14,83 14,86 +0,13% 14,68 14,91 14,82 14,84 14,87 7.042 7.972.081.900
19/6/2023 14,54 14,84 +2,06% 14,51 14,88 14,78 14,84 14,86 6.954 6.138.749.800
16/6/2023 14,52 14,54 0,00% 14,39 14,65 14,55 14,54 14,55 1.856 16.074.075.300
15/6/2023 14,44 14,54 +0,48% 14,38 14,61 14,51 14,50 14,54 9.502 9.141.184.600
14/6/2023 14,50 14,47 +0,28% 14,21 14,54 14,39 14,44 14,47 4.306 18.303.354.800
13/6/2023 14,46 14,43 +0,21% 14,32 14,49 14,42 14,42 14,43 288 8.265.454.700
12/6/2023 14,54 14,40 -0,96% 14,35 14,68 14,47 14,35 14,40 8.034 10.918.510.200
9/6/2023 14,34 14,54 +2,25% 14,27 14,69 14,57 14,53 14,58 9.228 13.570.056.300
7/6/2023 14,20 14,22 +0,28% 14,08 14,30 14,20 14,21 14,22 9.885 9.552.538.400
6/6/2023 13,90 14,18 +2,09% 13,90 14,20 14,10 14,16 14,18 1.351 8.692.015.100
5/6/2023 13,76 13,89 +1,24% 13,61 13,97 13,84 13,89 13,90 5.877 5.617.270.200
2/6/2023 13,53 13,72 +2,54% 13,53 13,77 13,68 13,71 13,73 7.975 11.399.242.100
1/6/2023 13,28 13,38 +0,83% 13,19 13,59 13,40 13,37 13,38 721 9.388.186.900
31/5/2023 13,35 13,27 -1,04% 13,18 13,38 13,26 13,26 13,28 517 29.084.164.800
30/5/2023 13,66 13,41 -1,83% 13,32 13,75 13,41 13,40 13,43 17 9.615.163.200
29/5/2023 13,65 13,66 -0,07% 13,52 13,72 13,63 13,65 13,67 6.471 5.816.567.600
26/5/2023 13,82 13,67 -0,15% 13,51 13,90 13,68 13,65 13,67 8.170 7.453.333.100
25/5/2023 13,65 13,69 +1,71% 13,55 13,78 13,67 13,69 13,70 1.889 15.534.205.800
24/5/2023 13,68 13,46 -2,11% 13,32 13,69 13,46 13,42 13,46 7.909 9.246.468.700
23/5/2023 13,69 13,75 +0,66% 13,64 14,02 13,87 13,74 13,79 2.006 11.215.442.400
22/5/2023 13,77 13,66 -0,44% 13,61 13,94 13,70 13,65 13,67 8.035 8.976.479.700
19/5/2023 13,58 13,72 +1,18% 13,46 13,79 13,70 13,71 13,72 211 13.694.573.600
18/5/2023 13,42 13,56 +0,22% 13,37 13,60 13,51 13,55 13,56 5.869 7.056.851.000
17/5/2023 13,50 13,53 +0,97% 13,38 13,59 13,48 13,47 13,53 5.844 6.841.596.500
16/5/2023 13,57 13,40 -0,96% 13,37 13,67 13,49 13,39 13,40 5.382 5.979.274.800
15/5/2023 13,39 13,53 +1,27% 13,32 13,55 13,45 13,53 13,54 6.222 6.646.063.400
12/5/2023 13,31 13,36 -0,22% 13,21 13,40 13,32 13,35 13,37 7.060 5.713.446.500
11/5/2023 13,26 13,39 +0,68% 13,13 13,43 13,34 13,37 13,40 6.807 6.873.629.500
10/5/2023 13,24 13,30 +0,30% 13,12 13,33 13,25 13,28 13,30 5.528 7.598.349.300
9/5/2023 13,10 13,26 +0,99% 13,05 13,36 13,25 13,26 13,27 2.564 12.178.178.900
8/5/2023 12,90 13,13 +2,10% 12,90 13,29 13,15 13,13 13,17 5.061 14.246.302.000
5/5/2023 12,49 12,86 +3,63% 12,37 12,98 12,76 12,86 12,87 1.993 11.744.381.100
4/5/2023 12,25 12,41 +2,31% 12,22 12,57 12,39 12,40 12,44 210 8.575.100.800
3/5/2023 12,05 12,13 +0,25% 11,96 12,23 12,08 12,12 12,14 5.500 5.305.625.100
2/5/2023 12,40 12,10 -2,58% 12,01 12,40 12,13 12,09 12,11 9.500 8.365.806.000
28/4/2023 12,33 12,42 +1,31% 12,13 12,44 12,35 12,37 12,42 6.127 7.053.222.700
27/4/2023 12,11 12,26 +1,41% 12,10 12,31 12,23 12,26 12,27 4.909 4.956.089.200
26/4/2023 12,31 12,09 -1,79% 12,08 12,36 12,18 12,09 12,10 6.684 7.087.866.000
25/4/2023 12,13 12,31 +1,57% 12,06 12,34 12,22 12,31 12,32 5.729 7.054.682.500
24/4/2023 12,14 12,12 -0,82% 12,05 12,33 12,15 12,11 12,12 5.638 5.784.159.800
20/4/2023 12,10 12,22 +1,16% 11,93 12,24 12,09 12,21 12,22 5.570 7.641.447.300
19/4/2023 12,21 12,08 -1,95% 12,06 12,23 12,13 12,08 12,10 4.482 3.858.653.100
18/4/2023 12,40 12,32 -0,48% 12,19 12,49 12,29 12,32 12,33 5.253 4.548.214.100
17/4/2023 12,42 12,38 -0,16% 12,22 12,45 12,32 12,34 12,38 6.481 5.075.589.100
14/4/2023 12,36 12,40 +0,08% 12,20 12,46 12,37 12,39 12,40 7.920 5.500.286.400
13/4/2023 12,28 12,39 +0,98% 12,22 12,49 12,39 12,37 12,39 9.913 8.505.187.200
12/4/2023 12,22 12,27 +0,66% 12,15 12,52 12,36 12,27 12,28 4.794 12.434.325.600
11/4/2023 11,86 12,19 +4,10% 11,76 12,22 12,10 12,18 12,19 8.450 8.066.974.300
10/4/2023 11,67 11,71 +0,52% 11,66 11,80 11,72 11,70 11,71 7.190 5.670.997.700
6/4/2023 11,79 11,65 -0,94% 11,56 11,81 11,64 11,65 11,66 3.781 2.880.281.900
5/4/2023 11,75 11,76 +0,17% 11,65 11,85 11,76 11,76 11,77 9.017 7.697.566.400
4/4/2023 11,64 11,74 +1,38% 11,59 11,81 11,74 11,74 11,75 5.654 4.799.926.300
3/4/2023 11,89 11,58 -2,28% 11,52 11,90 11,58 11,56 11,59 9.060 5.923.355.600
31/3/2023 11,93 11,85 -0,67% 11,72 12,02 11,87 11,84 11,85 621 6.225.368.300
30/3/2023 11,69 11,93 +2,67% 11,69 11,98 11,86 11,93 11,94 6.929 5.818.670.400
29/3/2023 11,51 11,62 +1,13% 11,41 11,69 11,56 11,62 11,63 2.563 9.971.745.400
28/3/2023 11,55 11,49 -0,52% 11,45 11,70 11,53 11,47 11,49 8.001 7.062.416.800
27/3/2023 11,50 11,55 +1,32% 11,42 11,71 11,55 11,55 11,56 6.344 6.189.535.300
24/3/2023 11,26 11,40 +1,42% 11,15 11,46 11,33 11,39 11,40 2.328 7.883.809.800
23/3/2023 11,53 11,24 -2,18% 11,15 11,60 11,29 11,23 11,24 713 9.863.273.900
22/3/2023 11,61 11,49 -0,78% 11,47 11,71 11,57 11,49 11,50 5.258 5.542.726.700
21/3/2023 11,65 11,58 -0,34% 11,54 11,77 11,63 11,57 11,58 8.025 7.137.730.300
20/3/2023 11,67 11,62 -0,34% 11,51 11,92 11,67 11,62 11,63 7.367 6.733.886.200
17/3/2023 11,95 11,66 -3,16% 11,66 12,04 11,73 11,66 11,70 1.540 19.838.688.100
16/3/2023 11,87 12,04 +1,52% 11,82 12,15 12,01 12,04 12,05 1.312 10.696.617.600
15/3/2023 11,50 11,86 +1,89% 11,39 11,91 11,68 11,86 11,87 3.681 13.269.196.200
14/3/2023 11,75 11,64 -0,68% 11,61 11,82 11,69 11,63 11,66 8.792 9.914.494.500
13/3/2023 11,75 11,72 -0,85% 11,59 11,81 11,72 11,72 11,73 6.238 7.889.164.400
10/3/2023 12,10 11,82 -2,64% 11,75 12,13 11,86 11,81 11,82 8.680 9.631.957.900
9/3/2023 12,20 12,14 -0,49% 12,06 12,30 12,15 12,14 12,17 7.544 6.849.952.000
8/3/2023 11,95 12,20 +2,61% 11,94 12,26 12,16 12,19 12,20 94 11.560.027.600
7/3/2023 11,74 11,89 +1,45% 11,61 11,90 11,76 11,88 11,89 7.720 6.572.957.000
6/3/2023 11,41 11,72 +2,99% 11,37 11,77 11,65 11,72 11,73 8.824 8.537.555.600
3/3/2023 11,50 11,38 -0,35% 11,33 11,50 11,39 11,38 11,39 9.786 8.399.682.800
2/3/2023 11,59 11,42 -1,72% 11,42 11,68 11,52 11,41 11,42 229 8.044.168.000
1/3/2023 11,71 11,62 -0,17% 11,45 11,73 11,54 11,61 11,62 1.119 9.299.168.000
28/2/2023 11,85 11,64 -1,19% 11,64 12,01 11,72 11,64 11,65 1.236 15.038.979.200
27/2/2023 11,88 11,78 -0,08% 11,69 11,91 11,78 11,77 11,78 7.411 7.178.158.900
24/2/2023 12,03 11,79 -2,08% 11,71 12,06 11,81 11,79 11,80 8.424 7.800.443.800
23/2/2023 12,02 12,04 +0,17% 11,93 12,21 12,04 12,04 12,05 1.432 7.913.193.800
22/2/2023 12,08 12,02 -1,56% 11,90 12,11 12,00 12,01 12,02 2.387 9.074.444.500
17/2/2023 12,17 12,21 -0,08% 12,07 12,26 12,18 12,21 12,23 5.620 4.889.106.500
16/2/2023 12,01 12,22 +0,74% 11,94 12,37 12,19 12,22 12,23 1.760 11.870.431.800
15/2/2023 11,87 12,13 +1,93% 11,81 12,22 12,04 12,12 12,13 9.745 17.454.382.500
14/2/2023 11,95 11,90 -0,25% 11,81 12,05 11,90 11,90 11,91 762 10.353.817.400
13/2/2023 11,60 11,93 +2,93% 11,53 11,95 11,80 11,93 11,94 8.309 10.447.764.600
10/2/2023 11,59 11,59 -6,08% 11,43 11,84 11,63 11,58 11,59 9.124 24.450.559.700
9/2/2023 12,63 12,34 -2,30% 12,26 12,82 12,42 12,33 12,34 7.936 9.484.815.800
8/2/2023 12,26 12,63 +3,61% 12,23 12,66 12,53 12,63 12,64 6.853 8.416.329.600
7/2/2023 12,33 12,19 -0,65% 12,08 12,34 12,20 12,19 12,20 6.956 7.976.951.700
6/2/2023 12,26 12,27 +0,16% 12,14 12,30 12,22 12,26 12,27 6.468 6.230.286.500
3/2/2023 12,52 12,25 -2,16% 12,19 12,60 12,35 12,24 12,25 113 8.528.530.100
2/2/2023 12,37 12,52 +0,48% 12,35 12,79 12,60 12,52 12,53 2.249 12.924.798.700
1/2/2023 12,62 12,46 -1,27% 12,41 12,72 12,51 12,45 12,47 8.872 8.507.653.700
31/1/2023 12,41 12,62 +2,19% 12,41 12,71 12,62 12,62 12,63 1.274 13.705.657.500
30/1/2023 12,32 12,35 +0,24% 12,18 12,38 12,27 12,34 12,35 2.042 10.963.636.500
27/1/2023 12,57 12,32 -2,07% 12,29 12,60 12,36 12,32 12,33 9.320 8.303.417.000
26/1/2023 12,65 12,58 -0,24% 12,48 12,67 12,56 12,57 12,58 7.383 8.414.896.700
25/1/2023 12,57 12,61 +0,16% 12,39 12,71 12,57 12,61 12,62 5.965 5.399.574.500
24/1/2023 12,48 12,59 +1,12% 12,48 12,68 12,57 12,58 12,59 4.996 4.986.637.000
23/1/2023 12,87 12,45 -3,19% 12,42 12,90 12,59 12,45 12,46 8.986 8.542.766.600
20/1/2023 13,07 12,86 -1,91% 12,86 13,13 12,94 12,86 12,87 7.955 6.877.155.200
19/1/2023 12,95 13,11 +0,46% 12,89 13,13 13,01 13,10 13,11 5.700 6.777.694.100
18/1/2023 13,03 13,05 +1,08% 12,95 13,14 13,05 13,05 13,07 6.540 6.624.535.800
17/1/2023 12,85 12,91 +0,70% 12,71 12,98 12,88 12,91 12,92 5.341 10.382.538.400
16/1/2023 12,96 12,82 -2,21% 12,72 13,06 12,83 12,80 12,82 8.228 9.265.278.900
13/1/2023 13,00 13,11 +0,38% 12,80 13,21 13,05 13,11 13,12 6.910 8.477.020.500
12/1/2023 13,25 13,06 -2,03% 12,91 13,28 13,07 13,05 13,06 2.478 16.968.938.700
11/1/2023 13,16 13,33 +1,06% 13,14 13,40 13,27 13,30 13,33 1.816 16.946.452.800
10/1/2023 12,85 13,19 +2,09% 12,76 13,32 13,15 13,19 13,20 5.879 14.657.491.700
9/1/2023 12,83 12,92 -3,73% 12,73 13,03 12,90 12,92 12,93 8.698 9.203.824.600
6/1/2023 13,07 13,42 +2,68% 13,07 13,45 13,28 13,42 13,43 7.660 12.620.568.000
5/1/2023 12,74 13,07 +3,24% 12,65 13,16 12,96 13,07 13,10 2.294 16.234.462.700
4/1/2023 12,66 12,66 +0,88% 12,41 12,76 12,57 12,65 12,66 1.939 19.070.375.700
3/1/2023 13,15 12,55 -4,85% 12,52 13,18 12,78 12,55 12,56 6.287 22.564.571.200
2/1/2023 13,47 13,19 -2,08% 13,09 13,47 13,16 13,17 13,19 1.536 6.547.316.700
29/12/2022 13,57 13,47 -0,44% 13,44 13,70 13,54 13,47 13,48 7.485 19.133.726.700
28/12/2022 13,20 13,53 +3,05% 13,12 13,58 13,41 13,52 13,53 1.126 31.162.632.600
27/12/2022 13,33 13,13 +0,61% 12,96 13,33 13,03 13,12 13,13 2.451 34.539.775.900
26/12/2022 13,23 13,05 -2,32% 13,01 13,29 13,08 13,05 13,07 5.974 2.700.156.100
23/12/2022 13,24 13,36 +1,37% 13,15 13,43 13,32 13,36 13,37 5.954 4.234.719.700
22/12/2022 13,16 13,18 +0,30% 13,01 13,25 13,14 13,18 13,19 5.734 4.826.060.200
21/12/2022 13,09 13,14 +0,61% 12,93 13,19 13,08 13,13 13,14 3.444 9.859.657.900
20/12/2022 12,62 13,06 +3,24% 12,61 13,24 13,07 13,05 13,06 2.908 12.134.661.400
19/12/2022 12,44 12,65 +2,02% 12,33 12,69 12,58 12,62 12,65 1.193 9.537.140.500
16/12/2022 12,32 12,40 +0,57% 12,26 12,54 12,40 12,39 12,40 1.530 19.340.227.900
15/12/2022 12,41 12,33 -1,28% 12,30 12,69 12,46 12,33 12,34 9.231 12.408.273.300
14/12/2022 12,11 12,49 +2,38% 12,03 12,61 12,34 12,49 12,50 1.427 19.274.968.900
13/12/2022 12,61 12,20 -2,94% 12,20 12,71 12,40 12,19 12,20 9.124 22.193.991.800
12/12/2022 12,82 12,57 -1,87% 12,26 12,85 12,49 12,56 12,57 5.042 19.970.763.800
9/12/2022 12,92 12,81 -0,70% 12,76 12,99 12,85 12,80 12,81 9.157 15.743.891.700
8/12/2022 13,09 12,90 -1,83% 12,82 13,13 12,93 12,89 12,90 3.037 16.790.956.700
7/12/2022 13,19 13,14 -0,53% 13,11 13,34 13,21 13,14 13,15 9.582 12.893.407.700
6/12/2022 13,14 13,21 +1,46% 12,93 13,21 13,06 13,19 13,21 3.842 19.623.294.900
5/12/2022 13,24 13,02 -2,62% 13,00 13,31 13,07 13,01 13,02 3.425 23.305.726.900
2/12/2022 13,48 13,37 -0,37% 13,27 13,74 13,47 13,36 13,37 1.035 12.246.308.800
1/12/2022 13,57 13,42 -2,47% 13,36 13,63 13,47 13,42 13,43 9.636 18.322.933.700
30/11/2022 13,38 13,76 +3,15% 13,27 13,76 13,55 13,72 13,76 6.311 22.254.201.500
29/11/2022 13,16 13,34 +1,60% 13,05 13,47 13,31 13,33 13,34 1.337 9.733.839.800
28/11/2022 13,26 13,13 -0,38% 13,11 13,27 13,15 13,12 13,16 5.993 5.892.996.100
25/11/2022 13,36 13,18 -1,27% 13,09 13,40 13,21 13,17 13,18 9.289 9.353.781.200
24/11/2022 13,20 13,35 +1,75% 13,14 13,49 13,33 13,35 13,36 1.214 8.410.397.100
23/11/2022 13,14 13,12 -0,38% 12,94 13,14 13,04 13,11 13,12 8.139 7.198.213.900
22/11/2022 13,22 13,17 +0,15% 13,05 13,38 13,18 13,15 13,17 8.348 10.361.147.100
21/11/2022 13,40 13,15 -0,83% 13,04 13,46 13,19 13,15 13,16 1.004 8.691.770.400
18/11/2022 13,35 13,26 +0,45% 13,23 13,71 13,38 13,26 13,27 3.302 13.059.857.600
17/11/2022 12,92 13,20 +1,46% 12,87 13,23 13,06 13,19 13,20 3.945 14.019.376.800
16/11/2022 13,15 13,01 -0,69% 12,89 13,26 12,99 13,00 13,01 1.327 14.998.244.600
14/11/2022 13,16 13,10 +0,77% 12,80 13,22 13,00 13,10 13,11 7.757 15.475.091.700
11/11/2022 13,00 13,00 +1,17% 12,73 13,20 13,02 12,99 13,00 5.457 20.563.799.000
10/11/2022 13,30 12,85 -3,17% 12,69 13,41 12,91 12,84 12,85 2.127 33.087.490.700
9/11/2022 14,66 13,27 -16,01% 13,19 14,69 13,76 13,26 13,28 8.234 69.811.302.200
8/11/2022 15,77 15,80 -0,57% 15,54 15,84 15,73 15,77 15,80 879 11.721.518.300
7/11/2022 16,21 15,89 -2,63% 15,76 16,34 15,93 15,87 15,89 1.991 12.479.417.900
4/11/2022 16,59 16,32 -0,24% 16,30 16,74 16,47 16,32 16,33 5.561 12.157.398.500
3/11/2022 16,41 16,36 -2,09% 16,19 16,66 16,38 16,35 16,36 8.771 10.726.615.400
1/11/2022 16,65 16,71 +0,42% 16,56 17,11 16,76 16,71 16,72 5.184 15.580.645.500
31/10/2022 15,90 16,64 +2,53% 15,80 16,74 16,46 16,63 16,64 9.663 17.079.564.200
28/10/2022 16,10 16,23 +0,74% 16,02 16,23 16,15 16,16 16,23 169 8.807.416.300
27/10/2022 15,96 16,11 +1,96% 15,86 16,30 16,09 16,11 16,12 2.646 13.411.028.300
26/10/2022 16,25 15,80 -3,89% 15,77 16,25 15,96 15,80 15,81 5.498 13.499.209.100
25/10/2022 16,53 16,44 -0,72% 16,44 16,73 16,55 16,44 16,46 497 10.087.660.100
24/10/2022 17,16 16,56 -4,66% 16,52 17,29 16,74 16,55 16,57 168 11.963.968.400
21/10/2022 16,79 17,37 +2,66% 16,79 17,43 17,12 17,35 17,37 1.400 18.938.076.500
20/10/2022 16,78 16,92 +1,32% 16,65 16,95 16,85 16,89 16,92 4.103 15.468.070.000
19/10/2022 16,59 16,70 +0,72% 16,51 16,74 16,64 16,67 16,70 6.951 8.377.129.200
18/10/2022 16,60 16,58 +0,91% 16,45 16,66 16,55 16,57 16,58 2.532 11.837.269.200
17/10/2022 16,38 16,43 +0,74% 16,27 16,55 16,43 16,40 16,43 5.085 10.475.777.600
14/10/2022 16,45 16,31 -0,43% 16,19 16,65 16,40 16,31 16,32 2.882 13.376.797.700
13/10/2022 16,45 16,38 -1,33% 16,30 16,58 16,44 16,38 16,45 6.413 17.569.188.500
11/10/2022 16,71 16,60 -0,95% 16,54 16,77 16,65 16,60 16,62 1.531 11.647.011.600
10/10/2022 17,00 16,76 -0,95% 16,61 17,03 16,71 16,76 16,77 1.164 11.320.422.900
7/10/2022 17,30 16,92 -2,42% 16,60 17,34 16,81 16,92 16,93 1.658 13.500.628.700
6/10/2022 17,56 17,34 -1,25% 17,24 17,65 17,44 17,34 17,35 1.190 11.539.851.300
5/10/2022 17,39 17,56 +1,56% 17,24 17,67 17,53 17,55 17,56 1.296 8.815.763.200
4/10/2022 17,63 17,29 -0,58% 17,24 17,72 17,31 17,28 17,29 7.138 14.375.160.100
3/10/2022 16,50 17,39 +6,62% 16,50 17,41 17,10 17,39 17,40 4.386 15.721.191.100
30/9/2022 16,18 16,31 +0,31% 16,12 16,39 16,28 16,31 16,32 7.518 13.167.592.100
29/9/2022 15,90 16,26 +1,06% 15,88 16,38 16,13 16,25 16,26 1.229 27.430.867.600
28/9/2022 16,04 16,09 +0,37% 15,94 16,29 16,15 16,08 16,10 6.764 10.630.640.400
27/9/2022 16,27 16,03 -0,80% 15,97 16,30 16,07 16,03 16,05 8.920 11.861.224.600
26/9/2022 16,35 16,16 -2,18% 16,05 16,45 16,18 16,16 16,18 962 10.332.431.200
23/9/2022 16,69 16,52 -2,07% 16,25 16,69 16,44 16,52 16,53 9.103 12.365.005.900
22/9/2022 16,61 16,87 +2,00% 16,46 16,92 16,71 16,87 16,88 9.273 14.000.501.400
21/9/2022 16,60 16,54 -0,66% 16,47 16,74 16,58 16,54 16,57 8.181 13.704.212.100
20/9/2022 16,05 16,65 +3,67% 16,00 16,67 16,53 16,64 16,65 4.152 16.458.448.000
19/9/2022 15,69 16,06 +2,42% 15,60 16,16 15,97 16,05 16,08 8.616 9.958.067.900
16/9/2022 15,80 15,68 -1,01% 15,50 15,80 15,65 15,68 15,69 1.446 17.443.715.600
15/9/2022 15,90 15,84 -0,44% 15,77 16,05 15,87 15,83 15,84 7.593 8.613.827.300
14/9/2022 15,94 15,91 -0,56% 15,82 16,04 15,94 15,91 15,94 6.860 7.739.862.800
13/9/2022 16,01 16,00 -1,30% 15,95 16,26 16,08 15,98 16,00 8.405 7.362.090.000
12/9/2022 16,08 16,21 +1,31% 16,03 16,44 16,25 16,20 16,23 6.887 7.081.725.100
9/9/2022 15,96 16,00 +0,95% 15,90 16,11 16,01 16,00 16,01 7.527 7.400.611.600
8/9/2022 15,92 15,85 -0,38% 15,68 15,97 15,84 15,84 15,85 6.963 6.651.417.800
6/9/2022 15,96 15,91 -0,93% 15,72 16,03 15,85 15,90 15,91 2.332 10.995.390.100
5/9/2022 15,98 16,06 +0,82% 15,93 16,16 16,03 16,05 16,06 5.477 5.592.077.800
2/9/2022 15,91 15,93 +0,57% 15,85 16,26 16,02 15,93 15,94 9.372 14.066.551.500
1/9/2022 15,84 15,84 0,00% 15,44 15,94 15,64 15,84 15,85 4.242 14.941.401.300
31/8/2022 16,15 15,84 -1,80% 15,76 16,24 15,90 15,83 15,84 8.419 19.776.749.600
30/8/2022 16,21 16,13 -0,06% 16,10 16,34 16,20 16,13 16,14 6.744 8.613.600.800
29/8/2022 16,00 16,14 +0,31% 15,86 16,28 16,14 16,14 16,16 9.264 8.610.220.600
26/8/2022 16,19 16,09 -0,49% 16,05 16,37 16,15 16,08 16,09 8.359 7.682.074.900
25/8/2022 16,07 16,17 +0,68% 16,04 16,30 16,15 16,17 16,18 4.993 4.685.838.000
24/8/2022 16,08 16,06 -0,37% 16,01 16,23 16,11 16,06 16,07 9.552 5.144.967.200
23/8/2022 16,01 16,12 +0,56% 16,00 16,20 16,09 16,11 16,12 6.474 5.397.924.200
22/8/2022 16,02 16,03 -1,11% 15,97 16,16 16,03 16,03 16,05 8.163 6.642.353.900
19/8/2022 16,34 16,21 -1,34% 16,10 16,40 16,19 16,20 16,21 9.544 9.206.988.700
18/8/2022 16,37 16,43 +0,43% 16,28 16,50 16,41 16,42 16,43 481 8.360.067.800
17/8/2022 16,23 16,36 +0,37% 16,18 16,47 16,37 16,35 16,36 2.683 11.504.722.800
16/8/2022 16,00 16,30 +1,75% 15,87 16,34 16,21 16,30 16,31 842 12.344.477.800
15/8/2022 16,02 16,02 -1,23% 15,89 16,08 15,97 16,02 16,03 8.895 14.835.211.800
12/8/2022 16,02 16,22 +1,82% 15,99 16,22 16,14 16,10 16,22 8.148 11.769.163.900
11/8/2022 15,94 15,93 +0,50% 15,92 16,11 15,99 15,93 15,94 3.438 12.295.192.600
10/8/2022 15,68 15,85 +1,60% 15,57 15,89 15,77 15,83 15,85 8.544 8.042.648.700
9/8/2022 15,48 15,60 +1,56% 15,32 15,63 15,48 15,60 15,61 1.538 10.548.809.200
8/8/2022 15,41 15,36 +0,26% 15,21 15,43 15,33 15,36 15,37 5.526 9.240.055.100
5/8/2022 15,18 15,32 +0,92% 14,88 15,48 15,19 15,32 15,33 3.143 15.084.106.800
4/8/2022 14,90 15,18 +2,43% 14,89 15,25 15,06 15,16 15,18 2.850 16.043.708.600
3/8/2022 14,65 14,82 +1,23% 14,55 14,88 14,75 14,80 14,82 6.837 6.921.550.000
2/8/2022 14,41 14,64 +1,39% 14,37 14,77 14,58 14,63 14,64 882 11.382.882.900
1/8/2022 14,47 14,44 -0,21% 14,33 14,57 14,41 14,43 14,44 9.590 13.621.696.500
29/7/2022 14,40 14,47 +0,35% 14,34 14,67 14,50 14,47 14,49 9.671 11.428.451.300
28/7/2022 14,32 14,42 +0,42% 14,11 14,44 14,33 14,41 14,42 1.768 8.617.236.900
27/7/2022 14,31 14,36 +0,56% 14,24 14,39 14,33 14,35 14,36 4.589 5.441.764.100
26/7/2022 14,35 14,28 -0,21% 14,20 14,47 14,30 14,26 14,28 6.752 8.454.532.000
25/7/2022 14,25 14,31 +1,06% 14,21 14,43 14,32 14,30 14,31 6.239 5.161.487.500
22/7/2022 14,32 14,16 -0,77% 14,08 14,32 14,16 14,16 14,17 8.585 9.159.751.300
21/7/2022 14,03 14,27 +1,21% 13,97 14,31 14,12 14,27 14,29 136 12.272.279.400
20/7/2022 14,26 14,10 -1,61% 14,04 14,35 14,17 14,10 14,14 9.113 10.232.332.800
19/7/2022 13,90 14,33 +3,39% 13,86 14,34 14,17 14,33 14,34 7.382 8.436.959.700
18/7/2022 13,83 13,86 +0,80% 13,72 14,02 13,89 13,86 13,88 8.119 6.454.801.000
15/7/2022 13,73 13,75 +0,88% 13,55 13,86 13,72 13,74 13,75 5.762 5.553.907.800
14/7/2022 13,81 13,63 -2,22% 13,53 13,81 13,62 13,63 13,64 1.295 13.703.543.000
13/7/2022 14,13 13,94 -1,90% 13,92 14,23 14,06 13,94 13,95 3.031 11.498.489.000
12/7/2022 14,26 14,21 -0,28% 14,03 14,38 14,22 14,21 14,22 1.055 7.682.533.200
11/7/2022 14,37 14,25 -1,52% 14,16 14,44 14,30 14,25 14,26 2.869 7.508.671.500
8/7/2022 14,48 14,47 +0,35% 14,34 14,59 14,44 14,46 14,47 7.940 6.789.697.500
7/7/2022 14,36 14,42 +1,26% 14,30 14,51 14,39 14,41 14,43 3.995 10.742.695.900
6/7/2022 14,28 14,24 -0,35% 14,12 14,37 14,21 14,24 14,27 7.954 7.690.353.700
5/7/2022 14,13 14,29 +0,35% 14,04 14,33 14,19 14,28 14,29 9.276 7.005.506.800
4/7/2022 14,39 14,24 -1,18% 14,23 14,39 14,28 14,24 14,25 4.463 3.572.481.000
1/7/2022 14,32 14,41 +0,21% 14,10 14,52 14,33 14,41 14,43 2.745 10.358.822.400
30/6/2022 14,57 14,38 -2,31% 14,30 14,58 14,41 14,38 14,39 7.331 17.709.401.100
29/6/2022 15,02 14,72 -1,47% 14,66 15,03 14,76 14,72 14,73 2.572 9.136.230.300
28/6/2022 15,18 14,94 -0,93% 14,83 15,31 15,02 14,93 14,94 8.863 8.025.213.400
27/6/2022 14,96 15,08 +0,87% 14,87 15,15 15,05 15,08 15,10 5.699 4.995.827.700
24/6/2022 15,14 14,95 -0,13% 14,86 15,14 14,98 14,95 14,96 7.095 5.368.805.900
23/6/2022 15,37 14,97 -2,41% 14,96 15,42 15,06 14,97 15,00 139 9.508.033.300
22/6/2022 15,42 15,34 -0,52% 15,25 15,49 15,38 15,34 15,40 6.747 7.265.729.500
21/6/2022 15,61 15,42 -1,85% 15,35 15,73 15,48 15,42 15,44 117 7.399.529.800
20/6/2022 15,41 15,71 +2,01% 15,41 15,89 15,72 15,71 15,73 6.441 6.506.694.600
17/6/2022 15,44 15,40 -1,60% 15,17 15,56 15,35 15,40 15,42 1.543 19.063.871.200
15/6/2022 15,71 15,65 +0,71% 15,50 15,82 15,64 15,65 15,66 6.294 13.230.593.100
14/6/2022 15,64 15,54 -0,77% 15,41 15,80 15,54 15,53 15,54 8.687 6.446.705.200
13/6/2022 15,75 15,66 -1,57% 15,55 15,83 15,67 15,63 15,66 205 8.863.462.000
10/6/2022 15,95 15,91 -1,30% 15,74 16,01 15,88 15,90 15,91 2.816 11.359.409.500
9/6/2022 16,12 16,12 +0,12% 15,95 16,29 16,16 16,11 16,12 331 10.701.778.300
8/6/2022 16,12 16,10 -1,11% 16,02 16,29 16,13 16,08 16,10 8.084 9.416.555.300
7/6/2022 16,34 16,28 -0,85% 16,21 16,40 16,27 16,27 16,28 5.352 7.655.960.900
6/6/2022 16,50 16,42 -0,48% 16,37 16,62 16,44 16,42 16,43 5.440 4.789.133.200
3/6/2022 16,59 16,50 -0,60% 16,42 16,61 16,51 16,49 16,51 7.351 7.413.303.300
2/6/2022 16,77 16,60 0,00% 16,36 16,77 16,56 16,59 16,60 2.809 11.020.255.800
1/6/2022 16,75 16,60 -1,66% 16,60 16,85 16,69 16,59 16,60 2.469 10.188.190.300
31/5/2022 16,80 16,88 +1,26% 16,65 16,92 16,84 16,75 16,88 2.188 27.195.536.900
30/5/2022 16,80 16,67 -0,77% 16,63 16,88 16,72 16,67 16,68 8.381 8.056.839.300
27/5/2022 16,62 16,80 +0,72% 16,56 16,88 16,77 16,78 16,80 9.117 10.031.245.400
26/5/2022 16,55 16,68 +0,42% 16,45 16,74 16,62 16,68 16,69 1.020 11.035.823.400
25/5/2022 16,58 16,61 -0,95% 16,45 16,70 16,57 16,60 16,61 8.660 8.665.798.100
24/5/2022 16,36 16,77 +1,95% 16,32 16,77 16,57 16,75 16,77 5.193 16.522.200.900
23/5/2022 16,40 16,45 +0,98% 16,33 16,51 16,43 16,45 16,47 2.686 10.235.709.600
20/5/2022 16,10 16,29 +1,94% 16,09 16,37 16,26 16,28 16,29 9.650 18.733.091.400
19/5/2022 16,01 15,98 -0,19% 15,87 16,08 15,95 15,97 15,98 3.622 14.421.449.600
18/5/2022 16,26 16,01 -1,84% 15,93 16,37 16,06 16,00 16,01 9.677 18.407.536.800
17/5/2022 16,15 16,31 +1,94% 16,13 16,36 16,27 16,31 16,32 7.016 15.161.599.200
16/5/2022 15,70 16,00 +2,17% 15,59 16,09 15,95 15,99 16,00 3.301 16.105.565.500
13/5/2022 15,55 15,66 +1,42% 15,49 15,75 15,65 15,65 15,67 9.202 9.427.729.800
12/5/2022 15,29 15,44 +0,52% 15,24 15,55 15,45 15,44 15,45 1.419 10.953.111.300
11/5/2022 15,08 15,36 +1,65% 15,08 15,47 15,37 15,35 15,36 6.699 19.308.550.700
10/5/2022 15,21 15,11 +0,27% 15,06 15,31 15,13 15,11 15,12 7.141 17.819.025.400
9/5/2022 14,76 15,07 +1,48% 14,64 15,17 14,98 15,06 15,08 6.523 15.308.748.300
6/5/2022 14,75 14,85 +1,99% 14,58 15,19 14,83 14,85 14,88 2.432 24.203.236.000
5/5/2022 14,94 14,56 -3,00% 14,43 14,94 14,55 14,54 14,56 3.488 12.039.481.400
4/5/2022 14,71 15,01 +1,15% 14,57 15,08 14,85 15,00 15,02 2.281 11.139.839.500
3/5/2022 14,79 14,84 -16,06% 14,60 14,87 14,75 14,83 14,84 6.721 19.263.269.300
2/5/2022 14,91 14,78 -0,87% 14,61 14,95 14,76 14,78 14,79 6.001 12.797.908.300
29/4/2022 15,18 14,91 -0,73% 14,80 15,41 15,03 14,90 14,91 4.837 18.847.228.500
28/4/2022 15,15 15,02 -0,92% 14,97 15,24 15,07 15,02 15,04 8.081 9.083.012.200
27/4/2022 15,31 15,16 0,00% 15,04 15,36 15,17 15,15 15,16 3.545 11.416.873.800
26/4/2022 15,61 15,16 -3,81% 15,07 15,67 15,22 15,15 15,16 291 14.043.932.500
25/4/2022 15,73 15,76 -0,51% 15,56 15,85 15,71 15,76 15,78 8.935 10.939.583.700
22/4/2022 15,96 15,84 -1,49% 15,74 16,02 15,85 15,81 15,84 4.753 12.192.035.900
20/4/2022 16,17 16,08 -0,31% 16,00 16,17 16,06 16,07 16,08 8.084 7.643.680.100
19/4/2022 16,50 16,13 -10,74% 16,04 16,50 16,18 16,13 16,14 274 10.874.597.500
18/4/2022 17,74 18,07 +1,92% 17,71 18,09 17,92 18,05 18,07 5.291 18.444.939.900
14/4/2022 17,68 17,73 -2,31% 17,59 17,80 17,69 17,71 17,73 1.854 13.260.763.800
13/4/2022 17,64 17,68 +0,97% 17,48 17,77 17,66 17,67 17,68 4.160 12.853.255.100
12/4/2022 17,77 17,51 -0,68% 17,49 17,82 17,60 17,51 17,55 7.009 10.245.633.200
11/4/2022 17,50 17,63 +0,17% 17,50 17,79 17,68 17,62 17,64 7.972 9.557.488.300
8/4/2022 17,55 17,60 +0,51% 17,40 17,73 17,59 17,60 17,61 3.248 13.703.347.500
7/4/2022 17,40 17,51 +0,34% 17,21 17,53 17,40 17,51 17,52 51 10.803.078.000
6/4/2022 17,49 17,45 -0,80% 17,25 17,53 17,39 17,44 17,46 1.874 13.392.263.400
5/4/2022 18,04 17,59 -2,66% 17,56 18,04 17,74 17,59 17,60 8.753 11.090.463.800
4/4/2022 18,10 18,07 -0,44% 17,80 18,10 17,97 18,06 18,07 7.272 7.802.066.100
1/4/2022 18,39 18,15 -0,66% 18,01 18,44 18,17 18,15 18,16 2.228 11.519.685.100
31/3/2022 18,44 18,27 -1,08% 18,17 18,59 18,34 18,26 18,28 187 14.620.250.200
30/3/2022 18,55 18,47 -0,43% 18,34 18,56 18,44 18,47 18,48 1.228 9.299.907.600
29/3/2022 18,57 18,55 +1,26% 18,47 18,73 18,58 18,55 18,56 1.209 11.849.044.900
28/3/2022 18,47 18,32 -0,43% 18,20 18,59 18,30 18,30 18,32 8.393 8.591.060.300
25/3/2022 18,25 18,40 +1,32% 18,09 18,54 18,40 18,40 18,44 9.555 23.983.676.500
24/3/2022 18,00 18,16 +1,17% 17,90 18,32 18,17 18,15 18,18 3.734 13.795.570.100
23/3/2022 18,10 17,95 -0,55% 17,86 18,17 17,95 17,95 17,98 8.839 17.493.080.600
22/3/2022 17,99 18,05 +1,23% 17,98 18,27 18,09 18,04 18,08 2.175 20.175.296.300
21/3/2022 17,53 17,83 +1,89% 17,43 17,84 17,69 17,83 17,84 8.951 12.253.210.200
18/3/2022 17,50 17,50 -0,23% 17,29 17,66 17,46 17,49 17,50 7.536 31.057.595.500
17/3/2022 17,32 17,54 +0,75% 17,19 17,58 17,43 17,54 17,55 3.119 26.709.132.200
16/3/2022 17,12 17,41 +1,69% 17,02 17,41 17,24 17,40 17,41 5.387 17.034.060.800
15/3/2022 17,19 17,12 -0,52% 16,80 17,26 17,05 17,10 17,12 1.032 14.528.504.200
14/3/2022 17,35 17,21 +1,00% 17,09 17,48 17,30 17,19 17,21 9.377 13.426.500.800
11/3/2022 17,25 17,04 -0,87% 16,94 17,42 17,16 17,04 17,05 3.562 28.315.968.800
10/3/2022 17,11 17,19 -0,92% 16,88 17,27 17,06 17,16 17,19 2.025 15.257.614.200
9/3/2022 16,50 17,35 +5,73% 16,48 17,39 17,15 17,31 17,35 4.001 18.729.074.300
8/3/2022 16,31 16,41 +0,86% 16,16 16,66 16,37 16,40 16,41 9.748 23.248.154.300
7/3/2022 16,72 16,27 -3,10% 16,18 16,75 16,41 16,25 16,27 3.744 22.746.151.200
4/3/2022 17,15 16,79 -1,93% 16,54 17,15 16,70 16,70 16,79 1.320 16.940.250.700
3/3/2022 16,81 17,12 +1,18% 16,81 17,40 17,16 17,12 17,15 1.698 15.539.295.500
2/3/2022 17,02 16,92 -0,82% 16,65 17,06 16,85 16,91 16,92 5.247 16.956.283.500
25/2/2022 16,95 17,06 +0,29% 16,72 17,27 17,00 17,06 17,07 296 50.538.480.300
24/2/2022 16,89 17,01 -2,24% 16,50 17,01 16,78 16,97 17,01 8.582 21.829.334.900
23/2/2022 17,55 17,40 -1,19% 17,34 17,75 17,50 17,39 17,40 1.513 12.096.359.600
22/2/2022 17,79 17,61 0,00% 17,53 17,88 17,70 17,60 17,61 473 12.474.336.100
21/2/2022 17,87 17,61 -1,68% 17,45 17,89 17,68 17,56 17,61 8.338 7.614.335.500
18/2/2022 17,99 17,91 +0,45% 17,81 18,01 17,91 0,00 0,00 9.011 11.594.059.000
17/2/2022 17,97 17,83 -1,00% 17,77 18,09 17,87 17,82 17,83 8.002 8.633.202.000
16/2/2022 17,90 18,01 +0,84% 17,77 18,09 17,99 17,98 18,01 5.906 14.448.863.700
15/2/2022 17,75 17,86 +1,13% 17,74 17,99 17,86 17,86 17,87 2.800 14.196.741.200
14/2/2022 17,53 17,66 +0,74% 17,32 17,66 17,53 17,64 17,66 4.269 16.875.385.300
11/2/2022 17,50 17,53 +1,04% 17,39 17,80 17,59 17,53 17,54 6.420 23.656.173.600
10/2/2022 17,23 17,35 +0,81% 16,93 17,53 17,32 17,31 17,35 2.006 21.459.241.600
9/2/2022 17,94 17,21 -8,80% 17,18 18,07 17,43 17,21 17,23 8.691 53.194.738.700
8/2/2022 18,83 18,87 +0,37% 18,52 18,97 18,72 18,86 18,88 4.207 18.699.465.600
7/2/2022 18,80 18,80 +0,16% 18,57 19,02 18,84 18,80 18,81 17 17.228.986.100
4/2/2022 18,65 18,77 +0,21% 18,58 18,87 18,74 18,76 18,78 9.433 10.663.388.600
3/2/2022 18,51 18,73 +1,41% 18,38 18,82 18,61 18,73 18,74 8.592 8.896.630.000
2/2/2022 18,71 18,47 -1,76% 18,42 18,76 18,51 18,47 18,48 7.185 8.569.148.100
1/2/2022 18,75 18,80 0,00% 18,65 18,93 18,82 18,80 18,81 6.957 8.189.613.200
31/1/2022 18,61 18,80 +1,08% 18,42 18,95 18,75 18,80 18,81 1.110 11.905.171.500
28/1/2022 18,27 18,60 +1,25% 18,21 18,63 18,44 18,60 18,61 9.421 11.543.620.800
27/1/2022 18,42 18,37 +0,66% 18,17 18,62 18,34 18,34 18,37 2.952 14.050.992.300
26/1/2022 18,33 18,25 +0,05% 18,11 18,48 18,25 18,25 18,27 1.288 12.181.438.500
25/1/2022 17,56 18,24 +3,46% 17,48 18,30 17,97 18,21 18,24 4.146 17.082.131.400
24/1/2022 17,45 17,63 +1,03% 17,32 17,83 17,52 17,62 17,63 63 16.629.389.900
21/1/2022 17,38 17,45 -0,51% 17,30 17,71 17,54 17,45 17,49 1.543 9.860.804.000
20/1/2022 17,70 17,54 -0,45% 17,47 17,70 17,56 17,53 17,54 7.570 8.753.194.400
19/1/2022 17,72 17,62 -0,11% 17,47 17,87 17,65 17,60 17,62 2.710 13.673.734.400
18/1/2022 17,41 17,64 +0,57% 17,39 17,67 17,52 17,58 17,64 2.256 20.614.523.500
17/1/2022 17,43 17,54 +0,57% 17,25 17,57 17,46 17,54 17,57 4.351 8.432.718.500
14/1/2022 17,16 17,44 +1,51% 17,16 17,51 17,35 17,44 17,45 3.119 11.417.966.600
13/1/2022 17,00 17,18 +1,12% 16,89 17,35 17,15 17,18 17,20 9.608 10.853.819.700
12/1/2022 17,14 16,99 -0,88% 16,89 17,27 17,03 16,98 16,99 2.967 10.746.205.800
11/1/2022 16,98 17,14 +1,00% 16,87 17,14 17,03 17,12 17,14 6.702 11.872.401.400
10/1/2022 16,67 16,97 +1,31% 16,58 17,10 16,90 16,96 16,97 8.060 19.750.115.500
7/1/2022 16,67 16,75 +0,42% 16,40 16,75 16,59 16,72 16,75 4.263 13.652.718.700
6/1/2022 16,43 16,68 +1,09% 16,42 16,74 16,60 16,67 16,68 3.481 9.881.901.900
5/1/2022 16,51 16,50 -0,66% 16,41 16,73 16,56 16,47 16,50 4.682 9.477.992.500
4/1/2022 16,59 16,61 +0,36% 16,44 16,78 16,59 16,61 16,62 3.014 8.617.398.100
3/1/2022 16,28 16,55 +1,85% 16,28 16,84 16,56 16,55 16,56 8.567 14.258.211.600
23/12/2021 16,30 16,25 -0,12% 16,16 16,48 16,26 16,24 16,28 5.663 15.788.525.000
22/12/2021 16,29 16,27 +0,25% 16,07 16,29 16,19 16,27 16,28 6.895 9.041.095.200
21/12/2021 16,40 16,23 -1,76% 16,21 16,56 16,34 16,23 16,24 6.967 7.141.335.700
20/12/2021 16,76 16,52 -1,90% 16,36 16,76 16,54 16,50 16,52 358 11.143.565.200
17/12/2021 17,10 16,84 -2,77% 16,80 17,22 16,91 16,83 16,84 204 18.720.979.500
16/12/2021 17,24 17,32 +1,05% 17,00 17,46 17,31 17,31 17,32 7.426 15.219.888.800
15/12/2021 17,20 17,14 -0,06% 16,87 17,28 17,09 17,13 17,14 1.407 10.573.633.900
14/12/2021 17,10 17,15 +1,36% 17,00 17,70 17,37 17,15 17,16 9.285 18.419.123.800
13/12/2021 17,20 16,92 -1,63% 16,92 17,50 17,12 16,92 17,00 8.819 10.314.546.600
10/12/2021 17,32 17,20 0,00% 17,01 17,42 17,19 17,20 17,21 1.293 10.579.480.700
9/12/2021 17,76 17,20 -2,99% 17,10 17,77 17,30 17,19 17,20 7.800 8.590.495.900
8/12/2021 17,94 17,73 -0,28% 17,43 17,94 17,67 17,71 17,73 638 10.643.981.500
7/12/2021 18,30 17,78 -1,33% 17,71 18,34 17,88 17,77 17,78 7.882 9.273.381.200
6/12/2021 17,95 18,02 +1,18% 17,88 18,49 18,22 18,02 18,03 5.868 22.585.718.200
3/12/2021 17,75 17,81 +0,28% 17,72 18,14 17,91 17,78 17,81 7.599 19.141.025.900
2/12/2021 17,21 17,76 +4,90% 17,11 17,82 17,55 17,66 17,76 8.242 19.573.497.100
1/12/2021 17,24 16,93 -0,53% 16,91 17,52 17,21 16,93 17,00 4.481 16.460.159.900
30/11/2021 17,41 17,02 -2,41% 16,81 17,43 17,04 17,02 17,05 3.601 27.630.268.800
29/11/2021 17,75 17,44 -0,57% 17,36 17,83 17,56 17,44 17,45 2.076 7.733.693.200
26/11/2021 17,73 17,54 -3,52% 17,26 17,73 17,45 17,53 17,57 1.693 9.267.962.200
25/11/2021 18,18 18,18 +0,39% 17,99 18,39 18,22 18,18 18,19 3.660 10.209.132.000
24/11/2021 17,58 18,11 +1,80% 17,52 18,15 17,98 18,09 18,11 3.584 12.623.468.700
23/11/2021 17,46 17,79 +2,48% 17,13 17,79 17,46 17,79 17,80 2.466 13.671.659.700
22/11/2021 17,49 17,36 -1,31% 17,32 17,87 17,55 17,34 17,36 9.291 9.060.688.000
19/11/2021 17,46 17,59 +0,17% 17,34 17,74 17,56 17,58 17,59 3.779 15.199.654.400
18/11/2021 17,87 17,56 -1,24% 17,20 17,88 17,45 17,55 17,56 5.562 14.469.441.000
17/11/2021 17,86 17,78 +0,34% 17,57 17,95 17,76 17,77 17,78 5.245 18.185.706.100
16/11/2021 17,88 17,72 -0,23% 17,45 18,02 17,70 17,72 17,73 17 10.402.620.000
12/11/2021 17,69 17,76 +0,34% 17,41 18,03 17,72 17,76 17,77 2.404 14.188.646.900
11/11/2021 17,80 17,70 +0,97% 17,55 17,82 17,65 17,68 17,70 3.710 11.830.405.000
10/11/2021 16,74 17,53 +4,72% 16,67 17,83 17,45 17,53 17,54 6.855 22.964.064.300
9/11/2021 16,98 16,74 -0,77% 16,66 17,28 16,89 16,74 16,75 3.113 13.694.383.300
8/11/2021 17,10 16,87 -1,98% 16,87 17,41 17,07 16,87 16,90 8.493 9.035.425.400
5/11/2021 17,13 17,21 +4,05% 16,94 17,41 17,19 17,21 17,22 6.982 16.528.411.100
4/11/2021 17,51 16,54 -5,43% 16,48 17,67 16,79 16,53 16,54 8.936 21.446.696.900
3/11/2021 17,35 17,49 -0,34% 17,30 17,78 17,56 17,49 17,50 9.361 18.369.395.300
1/11/2021 17,18 17,55 +3,24% 17,15 17,70 17,54 17,55 17,56 2.955 10.953.009.400
29/10/2021 17,48 17,00 -2,30% 17,00 17,54 17,22 17,00 17,03 8.268 9.013.703.800
28/10/2021 17,49 17,40 -0,97% 17,21 17,65 17,41 17,37 17,40 8.021 7.495.430.400
27/10/2021 17,38 17,57 +1,68% 17,38 17,94 17,72 17,57 17,59 7.974 8.450.598.900
26/10/2021 17,60 17,28 -2,32% 17,26 17,62 17,37 17,28 17,31 403 8.534.917.800
25/10/2021 17,55 17,69 +1,61% 17,54 17,93 17,72 17,69 17,70 1.635 9.620.131.800
22/10/2021 17,89 17,41 -3,28% 16,77 17,89 17,29 17,40 17,41 7.980 28.950.161.000
21/10/2021 18,01 18,00 -2,49% 17,78 18,53 18,09 18,00 18,01 3.748 24.734.354.500
20/10/2021 18,02 18,46 +3,30% 17,92 18,58 18,36 18,46 18,47 3.214 14.910.859.900
19/10/2021 18,16 17,87 -3,30% 17,75 18,28 17,98 17,87 17,89 4.742 12.088.044.900
18/10/2021 18,20 18,48 +1,09% 18,05 18,61 18,39 18,47 18,48 1.682 12.478.359.800
15/10/2021 17,59 18,28 +4,40% 17,56 18,41 18,18 18,27 18,28 6.406 26.673.412.700
14/10/2021 17,72 17,51 -0,96% 17,31 17,78 17,46 17,50 17,51 9.632 17.671.148.900
13/10/2021 17,60 17,68 +0,51% 17,21 17,70 17,55 17,67 17,68 7.727 15.939.029.400
11/10/2021 17,92 17,59 -1,90% 17,55 17,97 17,70 17,59 17,60 8.324 9.894.787.600
8/10/2021 17,75 17,93 +1,53% 17,75 18,33 18,07 17,92 17,93 5.014 13.610.547.100
7/10/2021 18,10 17,66 -2,11% 17,66 18,18 17,92 17,66 17,74 2.229 15.282.570.900
6/10/2021 17,76 18,04 +0,39% 17,60 18,04 17,84 18,03 18,04 5.262 13.639.415.700
5/10/2021 17,73 17,97 +2,33% 17,56 18,14 17,90 17,97 17,98 1.704 11.312.414.600
4/10/2021 17,99 17,56 -3,73% 17,47 18,00 17,66 17,56 17,57 4.214 14.750.087.300
1/10/2021 17,95 18,24 +2,13% 17,83 18,28 18,12 18,21 18,24 8.801 8.887.184.800
30/9/2021 18,01 17,86 -0,06% 17,66 18,04 17,85 17,83 17,87 2.328 12.062.617.000
29/9/2021 17,80 17,87 +1,53% 17,58 18,00 17,82 17,83 17,87 2.266 10.846.870.900
28/9/2021 17,98 17,60 -2,28% 17,60 18,39 17,93 17,59 17,60 5.169 17.893.948.900
27/9/2021 17,53 18,01 +2,10% 17,40 18,33 17,91 18,01 18,05 2.725 11.959.842.500
24/9/2021 17,65 17,64 -1,34% 17,58 17,82 17,65 17,64 17,65 352 6.865.252.600
23/9/2021 17,40 17,88 +3,41% 17,27 17,96 17,70 17,84 17,88 284 9.520.363.300
22/9/2021 17,03 17,29 +2,25% 16,99 17,37 17,24 17,29 17,31 2.748 13.168.270.600
21/9/2021 16,73 16,91 +1,32% 16,62 17,09 16,90 16,91 16,94 2.604 9.940.542.200
20/9/2021 16,95 16,69 -3,41% 16,45 17,09 16,67 16,69 16,70 9.244 16.673.910.100
17/9/2021 17,75 17,28 -2,87% 17,26 17,78 17,39 17,28 17,30 6.548 19.542.850.300
16/9/2021 18,08 17,79 -1,88% 17,66 18,08 17,78 17,79 17,80 1.358 9.248.006.700
15/9/2021 18,30 18,13 -0,77% 18,00 18,31 18,10 18,09 18,14 894 5.753.939.100
14/9/2021 18,46 18,27 -0,71% 18,19 18,52 18,36 18,27 18,29 1.343 8.587.268.700
13/9/2021 18,46 18,40 +1,66% 18,19 18,54 18,37 18,40 18,41 9.130 6.442.579.700
10/9/2021 18,45 18,10 -1,04% 18,05 18,64 18,24 18,08 18,10 6.868 10.403.001.300
9/9/2021 18,19 18,29 +0,77% 17,77 18,48 18,03 18,29 18,30 2.350 18.073.623.700
8/9/2021 19,20 18,15 -6,35% 18,02 19,20 18,34 18,14 18,15 791 24.526.491.100
6/9/2021 19,12 19,38 +0,99% 19,03 19,43 19,30 19,35 19,38 6.454 7.063.137.600
3/9/2021 19,32 19,19 0,00% 18,90 19,34 19,10 19,05 19,19 8.029 19.902.175.100
2/9/2021 19,80 19,19 -3,86% 19,13 19,84 19,42 19,18 19,19 6.289 16.390.668.900
1/9/2021 19,99 19,96 +0,10% 19,90 20,24 20,07 19,96 19,98 1.026 8.762.147.200
31/8/2021 19,77 19,94 +0,86% 19,75 20,19 19,96 19,87 19,94 5.873 19.235.874.200
30/8/2021 19,76 19,77 -0,85% 19,68 19,94 19,78 19,74 19,77 1.491 7.751.105.200
27/8/2021 19,80 19,94 +1,27% 19,63 20,00 19,88 19,94 19,95 327 6.359.374.500
26/8/2021 19,95 19,69 -1,99% 19,65 20,06 19,80 19,69 19,70 824 10.228.982.800
25/8/2021 19,92 20,09 -0,30% 19,84 20,09 19,97 20,05 20,09 143 6.640.962.600
24/8/2021 19,68 20,15 +2,96% 19,62 20,15 19,98 20,10 20,15 9.882 9.477.389.200
23/8/2021 19,60 19,57 +0,15% 19,44 19,68 19,55 19,57 19,58 8.678 8.063.662.600
20/8/2021 19,45 19,54 -0,41% 19,34 19,62 19,51 19,52 19,54 9.990 8.280.666.000
19/8/2021 19,44 19,62 +0,67% 19,32 19,71 19,54 19,60 19,62 7.471 13.611.235.500
18/8/2021 19,76 19,49 -1,37% 19,49 19,99 19,72 19,48 19,49 6.707 18.704.692.000
17/8/2021 19,75 19,76 -0,05% 19,53 19,94 19,70 19,70 19,76 2.858 17.477.845.000
16/8/2021 19,91 19,77 -1,00% 19,72 20,11 19,86 19,76 19,77 8.113 14.334.810.700
13/8/2021 19,81 19,97 +0,66% 19,63 20,03 19,82 19,97 19,98 816 10.303.395.800
12/8/2021 19,96 19,84 -1,00% 19,74 20,08 19,91 19,82 19,84 2.750 13.286.499.900
11/8/2021 20,00 20,04 +0,65% 19,77 20,38 20,12 20,04 20,06 763 12.875.008.300
10/8/2021 20,30 19,91 -1,73% 19,91 20,35 20,04 19,91 19,92 3.818 13.058.547.500
9/8/2021 20,26 20,26 -0,10% 20,21 20,50 20,38 20,26 20,29 4.999 13.023.563.000
6/8/2021 19,91 20,28 +2,11% 19,78 20,28 20,07 20,27 20,28 5.958 16.016.938.600
5/8/2021 20,36 19,86 -1,68% 19,70 20,49 20,00 19,85 19,86 459 16.953.856.300
4/8/2021 20,51 20,20 -3,53% 20,12 20,63 20,29 20,18 20,20 6.678 16.863.360.400
3/8/2021 20,95 20,94 +0,58% 20,47 21,10 20,77 20,94 20,95 62 10.786.322.100
2/8/2021 20,86 20,82 +0,82% 20,82 21,40 21,13 20,82 20,90 3.666 13.127.578.700
30/7/2021 20,96 20,65 -2,50% 20,65 21,33 20,86 20,65 20,75 7.632 10.755.716.100
29/7/2021 21,32 21,18 -0,52% 21,00 21,37 21,18 21,17 21,18 7.397 8.602.046.200
28/7/2021 21,06 21,29 +1,91% 20,89 21,42 21,19 21,28 21,29 3.924 13.378.161.700
27/7/2021 20,70 20,89 +0,24% 20,59 20,89 20,75 20,85 20,89 9.941 11.247.952.700
26/7/2021 20,68 20,84 +0,72% 20,62 20,99 20,85 20,84 20,85 2.200 7.958.656.000
23/7/2021 20,90 20,69 -0,96% 20,56 20,98 20,73 20,68 20,69 7.840 6.855.894.500
22/7/2021 21,06 20,89 -1,00% 20,76 21,12 20,86 20,86 20,89 7.486 8.016.158.000
21/7/2021 21,03 21,10 +0,48% 20,93 21,20 21,04 21,10 21,11 746 11.109.364.900
20/7/2021 20,78 21,00 +1,06% 20,63 21,03 20,87 20,95 21,00 1.653 13.204.924.900
19/7/2021 20,85 20,78 -1,38% 20,67 20,99 20,78 20,76 20,78 8.238 14.239.555.600
16/7/2021 21,45 21,07 -1,73% 21,02 21,52 21,26 21,06 21,10 6.791 9.858.462.000
15/7/2021 21,54 21,44 -0,46% 21,33 21,68 21,44 21,41 21,44 1.227 16.585.342.000
14/7/2021 21,49 21,54 +1,27% 21,34 21,83 21,55 21,54 21,55 2.557 28.181.175.500
13/7/2021 21,03 21,27 +0,33% 20,97 21,41 21,17 21,27 21,28 953 11.370.506.100
12/7/2021 20,79 21,20 +2,12% 20,79 21,30 21,12 21,20 21,22 2.975 14.106.357.800
8/7/2021 20,75 20,76 -1,42% 20,51 20,91 20,69 20,74 20,76 8.864 17.015.238.900
7/7/2021 21,11 21,06 +0,77% 20,70 21,11 20,93 21,05 21,06 9.614 16.423.446.000
6/7/2021 21,15 20,90 -1,55% 20,80 21,20 20,94 20,89 20,90 3.269 14.445.896.900
5/7/2021 21,39 21,23 -3,41% 21,19 21,48 21,29 21,23 21,30 7.842 8.635.351.500
2/7/2021 21,78 21,98 +1,57% 21,53 21,99 21,78 21,97 21,98 2.406 12.273.854.300
1/7/2021 21,80 21,64 -1,01% 21,36 21,95 21,54 21,63 21,64 8.986 19.554.912.500
30/6/2021 22,00 21,86 -1,13% 21,75 22,08 21,89 21,86 21,87 5.258 15.627.396.100
29/6/2021 22,25 22,11 -0,85% 21,90 22,30 22,06 22,10 22,11 4.904 14.725.070.400
28/6/2021 22,40 22,30 -0,76% 22,06 22,50 22,20 22,29 22,30 4.577 15.680.194.100
25/6/2021 23,06 22,47 -2,56% 22,25 23,21 22,63 22,46 22,47 9.433 18.950.679.000
24/6/2021 23,29 23,06 0,00% 22,98 23,29 23,12 23,06 23,07 8.147 35.493.762.200
23/6/2021 23,21 23,06 -0,17% 22,96 23,39 23,13 23,05 23,06 1.415 114.949.274.600
22/6/2021 23,20 23,10 -1,20% 22,88 23,38 23,07 23,09 23,10 6.305 17.917.954.300
21/6/2021 23,40 23,38 -0,04% 23,22 23,52 23,38 23,38 23,40 6.084 12.054.813.000
18/6/2021 23,64 23,39 -1,43% 23,37 23,74 23,48 23,39 23,40 4.241 16.398.054.500
17/6/2021 23,92 23,73 -0,54% 23,56 24,37 23,93 23,70 23,73 9.308 15.639.457.600
16/6/2021 23,95 23,86 +0,21% 23,63 24,24 23,92 23,86 23,90 6.281 28.723.247.800
15/6/2021 23,85 23,81 -0,17% 23,60 23,90 23,76 23,81 23,84 8.542 9.409.992.200
14/6/2021 23,94 23,85 +0,04% 23,65 24,08 23,83 23,82 23,85 7.169 6.572.156.400
11/6/2021 23,98 23,84 -1,28% 23,54 24,01 23,75 23,84 23,85 3.162 14.163.621.900
10/6/2021 24,10 24,15 +0,75% 23,94 24,30 24,14 0,00 0,00 967 13.923.706.200
9/6/2021 24,12 23,97 -1,40% 23,87 24,50 24,18 23,93 23,97 3.145 19.459.894.400
8/6/2021 24,28 24,31 -0,41% 24,03 24,52 24,26 24,29 24,31 1.157 14.166.216.500
7/6/2021 24,08 24,41 +1,37% 23,94 24,57 24,32 24,38 24,41 5.222 18.088.225.500
4/6/2021 23,83 24,08 +0,54% 23,69 24,21 24,01 24,07 24,08 5.924 16.783.109.800
2/6/2021 23,25 23,95 +2,92% 23,13 23,98 23,70 23,90 23,95 8.857 26.007.782.500
1/6/2021 23,03 23,27 +1,79% 22,94 23,32 23,18 23,16 23,27 3.527 16.037.241.500
31/5/2021 22,84 22,86 0,00% 22,61 23,04 22,76 22,80 22,86 5.198 10.732.183.200
28/5/2021 22,72 22,86 -0,17% 22,70 23,00 22,87 22,86 22,91 4.293 11.275.698.200
27/5/2021 22,83 22,90 +0,31% 22,47 22,99 22,85 22,86 22,90 6.724 52.494.735.100
26/5/2021 22,45 22,83 +2,38% 22,37 22,87 22,75 22,81 22,83 3.995 13.385.131.400
25/5/2021 22,57 22,30 -0,98% 22,28 22,57 22,34 22,29 22,30 8.146 18.227.745.500
24/5/2021 22,62 22,52 +0,36% 22,35 22,65 22,52 22,51 22,52 9.836 7.974.963.800
21/5/2021 22,33 22,44 +0,27% 22,03 22,52 22,36 22,43 22,44 5.548 24.169.801.500
20/5/2021 22,15 22,38 +1,13% 22,04 22,38 22,26 22,31 22,38 2.136 13.454.274.500
19/5/2021 21,81 22,13 +0,55% 21,60 22,13 21,91 22,09 22,13 4.439 12.744.213.900
18/5/2021 21,63 22,01 +1,06% 21,61 22,08 21,93 22,00 22,01 1.158 11.534.423.700
17/5/2021 21,65 21,78 +0,14% 21,44 21,79 21,60 21,70 21,78 8.301 7.350.798.300
14/5/2021 21,86 21,75 +0,65% 21,42 21,97 21,65 21,71 21,75 8.373 8.073.937.400
13/5/2021 20,99 21,61 +3,05% 20,96 21,74 21,52 21,60 21,61 1.606 22.475.315.900
12/5/2021 21,07 20,97 -2,15% 20,84 21,18 21,03 20,95 20,97 6.627 14.092.457.400
11/5/2021 21,14 21,43 -0,19% 21,14 21,58 21,42 21,32 21,43 8.174 10.206.913.000
10/5/2021 20,88 21,47 +2,29% 20,82 21,47 21,22 21,42 21,47 7.974 11.945.405.700
7/5/2021 20,87 20,99 +0,91% 20,72 21,07 20,89 20,93 20,99 658 10.023.462.200
6/5/2021 20,70 20,80 +0,29% 20,58 20,86 20,72 20,76 20,80 9.440 7.541.524.200
5/5/2021 20,67 20,74 +0,68% 20,18 20,76 20,56 20,74 20,75 78 10.880.397.800
4/5/2021 21,44 20,60 -3,15% 20,60 21,49 20,80 20,60 20,67 1.436 12.929.587.200
3/5/2021 21,00 21,27 +2,90% 20,92 21,48 21,27 21,26 21,27 2.001 14.682.589.800
30/4/2021 20,65 20,67 -0,39% 20,51 21,00 20,77 20,67 20,71 171 16.183.143.400
29/4/2021 21,48 20,75 -3,40% 20,72 21,64 20,93 20,75 20,76 6.235 16.935.044.400
28/4/2021 20,79 21,48 +4,78% 20,75 21,60 21,34 21,48 21,49 787 18.566.894.600
27/4/2021 20,72 20,50 -0,82% 20,47 20,87 20,63 20,49 20,50 330 11.062.356.600
26/4/2021 20,80 20,67 0,00% 20,45 21,21 20,83 20,67 20,68 7.772 18.272.696.800
23/4/2021 20,45 20,67 +1,92% 20,33 20,77 20,64 20,67 20,69 5.823 10.266.817.300
22/4/2021 20,50 20,28 -0,83% 20,23 20,63 20,35 20,28 20,30 8.965 8.744.911.500
20/4/2021 20,74 20,45 -1,49% 20,45 20,82 20,55 20,45 20,46 8.528 11.203.161.900
19/4/2021 21,22 20,76 -10,21% 20,57 21,22 20,76 20,73 20,76 5.432 14.497.821.700
16/4/2021 22,64 23,12 +1,40% 22,61 23,16 22,97 23,11 23,12 8.172 8.487.431.000
15/4/2021 22,79 22,80 +0,35% 22,53 23,02 22,76 22,74 22,80 350 9.120.528.100
14/4/2021 22,53 22,72 +0,93% 22,32 23,00 22,77 22,72 22,73 1.733 14.737.594.700
13/4/2021 22,46 22,51 -0,53% 22,13 22,59 22,33 22,50 22,51 584 12.458.772.300
12/4/2021 22,31 22,63 +2,12% 22,22 22,63 22,42 22,60 22,63 1.368 8.893.502.800
9/4/2021 22,02 22,16 -0,72% 22,02 22,55 22,29 22,16 22,25 1.314 11.555.433.900
8/4/2021 22,50 22,32 -0,13% 22,15 22,52 22,29 22,30 22,32 2.008 10.635.331.600
7/4/2021 22,39 22,35 -0,67% 22,25 22,71 22,41 22,34 22,35 539 7.941.234.900
6/4/2021 22,90 22,50 -2,00% 22,34 23,00 22,59 22,48 22,50 9.723 9.268.122.600
5/4/2021 22,85 22,96 +1,15% 22,65 23,02 22,84 22,93 22,96 2.351 9.012.447.200
1/4/2021 23,56 22,70 -3,45% 22,65 23,67 22,92 22,70 22,72 8.143 8.095.066.500
31/3/2021 23,70 23,51 -1,96% 23,26 23,87 23,56 23,51 23,52 67 10.995.988.100
30/3/2021 23,28 23,98 +2,35% 23,28 24,10 23,92 23,95 23,98 6.500 15.054.057.400
29/3/2021 23,17 23,43 +0,73% 22,97 23,50 23,31 23,43 23,44 5.317 10.728.586.700
26/3/2021 23,00 23,26 +0,82% 22,94 23,37 23,20 23,26 23,27 1.087 11.435.687.700
25/3/2021 22,56 23,07 +2,03% 22,43 23,13 22,90 23,06 23,07 4.621 14.430.358.100
24/3/2021 23,00 22,61 -1,57% 22,59 23,17 22,84 22,61 22,65 4.765 13.333.614.800
23/3/2021 22,90 22,97 -0,99% 22,84 23,36 23,07 22,96 22,97 1.744 7.811.168.700
22/3/2021 22,95 23,20 -0,43% 22,83 23,33 23,05 23,20 23,26 774 7.693.817.900
19/3/2021 23,21 23,30 +0,65% 22,96 23,49 23,24 23,26 23,30 5.261 24.422.946.700
18/3/2021 22,61 23,15 +1,85% 22,61 23,47 23,14 23,15 23,17 8.286 14.349.742.500
17/3/2021 21,81 22,73 +3,55% 21,74 22,81 22,39 22,72 22,73 6.120 14.670.031.400
16/3/2021 22,35 21,95 -1,79% 21,62 22,40 21,90 21,92 21,95 2.859 12.437.776.600
15/3/2021 21,98 22,35 +0,99% 21,91 22,37 22,22 22,35 22,36 8.836 8.379.229.200
12/3/2021 22,20 22,13 -1,43% 21,89 22,35 22,06 22,13 22,14 4.931 11.441.333.000
11/3/2021 22,20 22,45 +2,00% 21,75 22,53 22,18 22,43 22,45 6.281 17.099.619.900
10/3/2021 21,68 22,01 +1,52% 21,34 22,12 21,75 21,99 22,01 9.222 15.299.051.300
9/3/2021 21,51 21,68 +0,14% 21,20 22,00 21,59 21,67 21,68 8.331 14.030.735.200
8/3/2021 21,89 21,65 -3,86% 21,53 22,58 22,02 21,65 21,67 9.680 22.114.036.000
5/3/2021 21,45 22,52 +5,48% 21,30 22,52 22,18 22,50 22,52 9.580 25.068.941.700
4/3/2021 20,78 21,35 +3,34% 20,71 21,70 21,34 21,26 21,35 9.368 18.873.860.600
3/3/2021 20,15 20,66 +2,02% 19,76 20,89 20,25 20,60 20,68 2.597 24.056.375.500
2/3/2021 19,53 20,25 +1,66% 19,10 20,60 19,92 20,25 20,34 5.628 21.128.901.200
1/3/2021 20,71 19,92 -3,25% 19,87 20,83 20,33 19,92 19,94 6.661 12.826.970.900
26/2/2021 20,97 20,59 -0,96% 20,38 21,15 20,63 20,52 20,59 7.304 20.900.044.700
25/2/2021 21,20 20,79 -2,53% 20,70 21,58 21,09 20,79 20,86 3.423 12.537.629.700
24/2/2021 21,55 21,33 -0,65% 21,13 21,71 21,38 21,33 21,37 4.491 13.950.574.500
23/2/2021 20,83 21,47 +4,58% 20,79 21,74 21,38 21,47 21,53 179 17.944.290.600
22/2/2021 21,15 20,53 -5,70% 20,53 21,30 20,80 20,53 20,56 9.909 25.024.596.400
19/2/2021 21,91 21,77 -0,37% 21,71 22,25 21,95 21,77 21,85 5.763 17.563.124.000
18/2/2021 22,06 21,85 -1,44% 21,64 22,25 21,89 21,84 21,85 8.857 25.572.393.800
17/2/2021 22,19 22,17 -1,03% 21,83 22,33 22,11 22,17 22,19 6.231 17.543.213.500
12/2/2021 22,25 22,40 +0,22% 22,09 22,49 22,32 22,35 22,40 7.944 8.598.677.000
11/2/2021 22,43 22,35 +0,27% 22,20 22,66 22,43 22,32 22,35 909 9.644.299.900
10/2/2021 22,28 22,29 -0,98% 22,04 22,60 22,24 22,28 22,29 5.331 12.907.214.100
9/2/2021 22,03 22,51 +0,94% 21,91 22,68 22,29 22,48 22,51 9.653 10.084.173.000
8/2/2021 22,63 22,30 -1,81% 22,12 22,64 22,36 22,28 22,30 1.573 10.336.490.800
5/2/2021 22,98 22,71 -0,66% 22,52 23,04 22,70 22,70 22,71 5.724 12.866.039.600
4/2/2021 23,00 22,86 +3,07% 22,57 23,16 22,82 22,85 22,86 4.333 13.681.634.800
3/2/2021 22,20 22,18 +0,64% 22,04 22,53 22,24 22,17 22,18 3.343 10.269.580.500
2/2/2021 22,54 22,04 -0,27% 21,82 22,58 22,14 22,04 22,06 1.149 15.221.426.700
1/2/2021 22,03 22,10 +2,13% 21,88 22,33 22,12 22,10 22,11 4.790 11.815.423.400
29/1/2021 22,00 21,64 -2,96% 21,53 22,36 21,87 21,63 21,64 2.409 16.513.970.400
28/1/2021 21,61 22,30 +3,10% 21,57 22,57 22,29 22,30 22,38 8.431 17.429.567.100
27/1/2021 21,39 21,63 +0,84% 21,16 21,92 21,58 21,60 21,63 620 16.285.447.100
26/1/2021 21,89 21,45 -2,14% 21,38 22,38 21,73 21,42 21,45 8.609 14.095.797.000
22/1/2021 21,94 21,92 -1,66% 21,76 22,19 21,94 21,92 22,00 378 15.100.010.100
21/1/2021 22,75 22,29 -1,81% 22,22 22,85 22,41 22,29 22,37 4.198 8.240.626.800
20/1/2021 23,26 22,70 -1,99% 22,70 23,38 22,83 22,70 22,80 2.586 9.077.907.100
19/1/2021 23,74 23,16 -1,86% 22,90 23,85 23,16 23,15 23,16 6.622 12.832.050.300
18/1/2021 23,72 23,60 +0,43% 23,42 24,02 23,70 23,56 23,60 4.548 11.488.246.800
15/1/2021 24,14 23,50 -3,69% 23,50 24,18 23,69 23,50 23,59 3.709 14.143.586.600
14/1/2021 23,78 24,40 +3,17% 23,66 24,52 24,19 24,40 24,41 293 28.941.940.000
13/1/2021 24,08 23,65 -1,87% 23,39 24,25 23,73 23,64 23,72 1.544 13.347.617.900
12/1/2021 24,14 24,10 +0,04% 23,92 24,32 24,14 24,10 24,11 8.394 12.690.739.000
11/1/2021 24,12 24,09 -1,51% 23,83 24,31 24,08 24,07 24,09 5.107 12.451.014.000
8/1/2021 24,83 24,46 -0,77% 24,20 25,15 24,53 24,45 24,46 5.541 13.003.206.100
7/1/2021 24,02 24,65 +2,84% 23,88 24,85 24,53 24,65 24,77 2.265 10.865.521.000
6/1/2021 23,52 23,97 +2,13% 23,39 24,46 24,07 23,97 23,99 7.442 14.832.270.700
5/1/2021 23,34 23,47 -0,55% 23,03 23,57 23,33 23,45 23,47 5.499 11.028.255.100
4/1/2021 24,50 23,60 -2,48% 23,50 24,52 23,78 23,60 23,68 4.155 10.705.261.000
30/12/2020 24,88 24,20 -1,94% 24,20 24,88 24,34 24,20 24,31 989 17.241.573.300
29/12/2020 24,84 24,68 -1,52% 24,51 24,97 24,70 24,66 24,68 2.183 7.497.264.300
28/12/2020 25,05 25,06 +0,85% 24,86 25,15 25,00 25,05 25,06 3.037 10.959.188.100
23/12/2020 24,50 24,85 +2,14% 24,42 24,90 24,74 24,84 24,85 1.564 10.819.369.300
22/12/2020 23,97 24,33 +1,59% 23,97 24,48 24,30 24,32 24,33 4.109 11.310.283.800
21/12/2020 24,09 23,95 -2,44% 23,82 24,39 24,10 23,94 23,95 4.589 12.329.449.800
18/12/2020 24,71 24,55 -0,77% 24,44 24,90 24,61 24,55 24,57 1.337 13.610.993.300
17/12/2020 24,65 24,74 +1,27% 24,42 24,87 24,62 24,69 24,74 4.084 17.008.905.700
16/12/2020 23,96 24,43 +2,35% 23,65 24,64 24,23 24,43 24,46 3.946 19.162.390.200
15/12/2020 23,80 23,87 +0,55% 23,78 24,20 24,00 23,87 23,89 825 11.498.917.200
14/12/2020 23,79 23,74 +0,21% 23,59 23,90 23,76 23,73 23,74 1.704 15.197.567.800
11/12/2020 23,38 23,69 -0,13% 23,18 23,78 23,55 23,65 23,69 2.360 10.430.912.900
10/12/2020 22,82 23,72 +4,36% 22,82 23,72 23,40 23,70 23,72 6.563 17.813.634.200
9/12/2020 22,86 22,73 -0,22% 22,50 22,92 22,70 22,73 22,75 4.083 12.297.320.800
8/12/2020 22,95 22,78 -1,09% 22,61 23,26 22,86 22,72 22,78 9.417 7.883.507.700
7/12/2020 22,84 23,03 +0,35% 22,66 23,42 23,08 22,97 23,03 886 9.000.672.800
4/12/2020 23,13 22,95 +0,53% 22,71 23,14 22,89 22,95 22,96 804 7.163.581.400
3/12/2020 23,06 22,83 -0,70% 22,73 23,58 23,23 22,83 22,85 8.542 12.395.863.700
2/12/2020 22,85 22,99 +0,83% 22,61 23,08 22,88 22,95 22,99 290 9.473.001.600
1/12/2020 21,91 22,80 +5,31% 21,90 23,15 22,66 22,78 22,80 4.289 18.309.817.800
30/11/2020 21,99 21,65 -1,68% 21,63 22,10 21,74 21,65 21,79 7.990 19.882.820.500
27/11/2020 22,26 22,02 -0,72% 22,02 22,53 22,25 22,02 22,06 2.098 9.456.123.100
26/11/2020 22,57 22,18 -1,73% 22,02 22,61 22,18 22,16 22,18 7.581 9.297.275.600
25/11/2020 22,95 22,57 -1,61% 22,34 22,99 22,57 22,57 22,71 5.915 14.694.411.400
24/11/2020 22,23 22,94 +3,66% 22,23 23,21 22,89 22,94 22,96 466 20.585.664.400
23/11/2020 22,26 22,13 +0,23% 21,95 22,41 22,15 22,13 22,19 9.051 8.936.528.200
20/11/2020 22,20 22,08 -0,94% 21,90 22,47 22,20 22,04 22,10 610 7.247.409.300
19/11/2020 22,29 22,29 0,00% 22,20 22,61 22,39 22,29 22,37 2.741 9.237.199.600
18/11/2020 22,71 22,29 -2,32% 22,27 22,79 22,48 22,29 22,35 4.797 10.306.575.800
17/11/2020 22,56 22,82 +0,57% 22,24 22,82 22,53 22,73 22,82 4.131 11.270.131.900
16/11/2020 22,15 22,69 +4,37% 22,09 22,69 22,41 22,62 22,69 8.112 14.576.462.800
13/11/2020 21,33 21,74 +2,74% 21,14 21,74 21,50 21,72 21,74 3.404 8.641.259.100
12/11/2020 21,93 21,16 -3,51% 20,98 21,99 21,34 21,12 21,16 3.221 9.997.037.000
11/11/2020 21,70 21,93 +0,18% 21,22 22,14 21,80 21,93 21,94 9.749 17.389.333.500
10/11/2020 20,74 21,89 +5,60% 20,74 22,05 21,61 21,88 21,89 661 19.771.467.200
9/11/2020 19,79 20,73 +9,11% 19,78 20,85 20,44 20,69 20,73 6.525 19.192.198.200
6/11/2020 18,80 19,00 +0,11% 18,68 19,02 18,89 19,00 19,03 9.997 5.350.751.700
5/11/2020 18,89 18,98 +1,93% 18,58 19,03 18,91 18,94 18,98 2.404 9.326.575.800
4/11/2020 18,91 18,62 -0,05% 18,32 19,00 18,57 18,55 18,62 489 7.857.090.900
3/11/2020 18,36 18,63 +2,53% 18,23 18,76 18,54 18,63 18,66 8.467 11.596.131.500
30/10/2020 18,69 18,17 -3,04% 17,97 18,70 18,25 18,13 18,17 4.869 10.282.127.500
29/10/2020 18,81 18,74 -0,79% 17,97 18,81 18,42 18,66 18,74 4.616 16.223.509.800
28/10/2020 19,65 18,89 -6,02% 18,89 19,66 19,20 18,89 18,90 5.433 11.142.424.700
27/10/2020 20,85 20,10 -2,57% 19,96 21,08 20,33 20,10 20,11 4.430 14.832.398.900
26/10/2020 20,38 20,63 +1,13% 20,17 20,69 20,50 20,62 20,63 1.326 9.448.277.600
23/10/2020 20,45 20,40 -0,20% 20,30 21,01 20,59 20,40 20,44 6.310 12.218.727.200
22/10/2020 19,80 20,44 +3,39% 19,73 20,65 20,32 20,44 20,47 5.803 16.600.743.600
21/10/2020 19,63 19,77 +0,92% 19,41 20,05 19,87 19,77 19,78 6.171 12.207.079.900
20/10/2020 19,01 19,59 +3,71% 19,01 19,74 19,59 19,59 19,61 8.246 13.245.901.100
19/10/2020 18,79 18,89 +1,23% 18,66 19,26 18,99 18,89 18,91 2.689 10.182.890.700
16/10/2020 19,04 18,66 -2,66% 18,66 19,12 18,85 18,66 18,70 6.111 8.288.711.700
15/10/2020 19,00 19,17 -0,21% 18,87 19,31 19,11 19,17 19,18 5.194 7.936.415.300
14/10/2020 19,13 19,21 +0,21% 19,08 19,40 19,25 19,20 19,22 3.951 8.462.947.900
13/10/2020 19,20 19,17 +0,05% 18,94 19,41 19,15 19,15 19,17 4.875 14.446.956.800
9/10/2020 19,01 19,16 -0,21% 18,75 19,64 19,22 19,15 19,19 888 13.127.351.200
8/10/2020 18,21 19,20 +5,67% 18,12 19,33 18,89 19,20 19,21 7.466 12.605.206.600
7/10/2020 18,52 18,17 -1,30% 18,11 18,54 18,26 18,17 18,18 3.599 9.101.629.900
6/10/2020 18,70 18,41 -0,59% 18,27 18,83 18,58 18,41 18,44 3.898 8.552.001.600
5/10/2020 18,16 18,52 +2,21% 17,83 18,66 18,29 18,52 18,55 5.672 9.807.417.300
2/10/2020 17,97 18,12 +0,39% 17,88 18,64 18,27 18,12 18,15 1.611 12.251.364.300
1/10/2020 18,02 18,05 +0,17% 17,72 18,09 17,88 18,05 18,07 7.575 12.129.948.500
30/9/2020 17,98 18,02 +0,73% 17,83 18,16 18,00 18,02 18,06 2.458 7.237.705.000
29/9/2020 18,23 17,89 -1,81% 17,80 18,31 17,96 17,86 17,89 4.037 9.998.110.000
28/9/2020 18,58 18,22 -0,92% 18,11 19,12 18,60 18,22 18,27 2.263 16.231.225.600
25/9/2020 18,38 18,39 -0,22% 18,15 18,41 18,25 18,36 18,39 1.578 6.911.565.700
24/9/2020 18,15 18,43 +1,60% 18,09 18,69 18,47 18,43 18,45 2.273 8.709.939.700
23/9/2020 18,52 18,14 -2,63% 18,09 18,59 18,32 18,11 18,14 4.465 8.767.834.700
22/9/2020 18,35 18,63 +1,03% 18,33 18,76 18,53 18,59 18,63 939 8.123.785.400
21/9/2020 18,38 18,44 -1,76% 18,08 18,51 18,34 18,43 18,44 8.412 12.303.257.500
18/9/2020 18,91 18,77 -1,78% 18,55 18,94 18,73 18,76 18,77 4.397 19.683.605.800
17/9/2020 18,80 19,11 +0,37% 18,76 19,11 18,94 19,07 19,11 9.433 6.016.484.600
16/9/2020 18,98 19,04 +0,63% 18,84 19,32 19,13 19,04 19,05 8.285 14.845.267.900
15/9/2020 19,23 18,92 -1,25% 18,76 19,23 18,90 18,88 18,92 3.005 8.585.734.300
14/9/2020 19,02 19,16 +1,54% 18,69 19,19 18,92 19,15 19,16 419 7.887.174.100
11/9/2020 19,33 18,87 -2,28% 18,79 19,33 18,93 18,87 18,88 8.401 11.588.405.800
10/9/2020 19,95 19,31 -3,35% 19,25 20,05 19,39 19,30 19,31 5.159 41.352.660.000
9/9/2020 20,10 19,98 +0,25% 19,84 20,26 20,00 19,96 19,98 717 7.021.798.400
8/9/2020 20,06 19,93 -1,92% 19,75 20,13 19,92 19,93 19,94 4.766 42.253.198.900
4/9/2020 20,57 20,32 -0,15% 20,10 20,67 20,32 20,32 20,35 5.777 17.572.587.300
3/9/2020 19,59 20,35 +3,83% 19,52 20,70 20,36 20,28 20,35 9.349 41.781.020.700
2/9/2020 19,63 19,60 -0,10% 19,30 19,72 19,45 19,59 19,60 346 7.184.495.000
1/9/2020 19,41 19,62 +3,10% 19,37 19,70 19,58 19,61 19,62 3.477 10.008.387.400
31/8/2020 19,77 19,03 -4,52% 19,03 19,83 19,28 19,03 19,06 6.001 17.563.760.100
28/8/2020 19,70 19,93 +1,89% 19,61 19,98 19,82 19,91 19,93 5.831 8.360.016.100
27/8/2020 19,20 19,56 +2,09% 19,13 19,80 19,58 19,56 19,59 9.311 14.839.259.300
26/8/2020 19,59 19,16 -2,24% 18,88 19,63 19,14 19,11 19,16 8.279 10.984.686.700
25/8/2020 19,79 19,60 -0,05% 19,32 19,82 19,50 19,50 19,60 727 7.270.624.100
24/8/2020 19,40 19,61 +1,55% 19,40 19,90 19,70 19,61 19,65 798 7.948.755.400
21/8/2020 19,16 19,31 +0,47% 18,97 19,31 19,13 19,31 19,32 1.640 7.269.039.400
20/8/2020 18,92 19,22 -0,67% 18,85 19,40 19,09 19,22 19,28 2.353 7.915.167.600
19/8/2020 19,40 19,35 -0,36% 19,23 19,58 19,37 19,33 19,35 1.434 7.133.637.300
18/8/2020 19,50 19,42 +1,41% 19,29 19,66 19,42 19,40 19,42 4.034 8.128.530.700
17/8/2020 19,63 19,15 -2,64% 18,97 19,63 19,18 19,14 19,15 3.890 9.330.122.100
14/8/2020 19,72 19,67 +0,82% 19,38 19,86 19,64 19,60 19,67 1.082 6.830.247.800
13/8/2020 20,17 19,51 -2,94% 19,51 20,39 19,86 19,51 19,60 6.969 11.036.989.400
12/8/2020 20,35 20,10 -0,50% 19,80 20,60 20,04 20,04 20,10 5.384 12.598.410.600
11/8/2020 20,64 20,20 -1,27% 20,20 20,81 20,51 20,20 20,21 2.350 7.983.844.400
10/8/2020 20,30 20,46 +0,84% 20,10 20,65 20,34 20,46 20,50 2.185 8.344.106.200
7/8/2020 20,06 20,29 -0,64% 19,80 20,74 20,21 20,29 20,30 9.893 14.822.993.700
6/8/2020 20,19 20,42 +1,39% 19,96 20,60 20,34 20,41 20,42 2.976 8.045.120.700
5/8/2020 20,43 20,14 +0,60% 19,78 20,47 20,12 20,10 20,14 6.802 10.311.633.900
4/8/2020 20,28 20,02 -3,05% 19,72 20,66 20,15 20,02 20,07 7.217 11.485.540.700
3/8/2020 20,82 20,65 -0,39% 20,34 21,03 20,73 20,64 20,65 9.319 12.072.537.100
31/7/2020 21,60 20,73 -3,58% 20,57 21,66 20,85 20,71 20,73 9.574 14.899.293.000
30/7/2020 21,75 21,50 -2,54% 21,18 22,00 21,44 21,47 21,50 7.304 14.420.119.600
29/7/2020 21,56 22,06 +2,99% 21,56 22,09 21,91 22,05 22,06 5.071 9.613.618.500
28/7/2020 21,47 21,42 -0,74% 21,26 21,97 21,65 21,42 21,44 4.107 10.257.003.900
27/7/2020 20,93 21,58 +4,15% 20,77 21,69 21,33 21,58 21,59 3.204 9.392.348.000
24/7/2020 20,63 20,72 -0,77% 20,45 21,11 20,78 20,72 20,75 2.089 8.706.990.300
23/7/2020 21,17 20,88 -1,23% 20,77 21,20 20,93 20,88 20,89 1.060 6.371.411.900
22/7/2020 21,40 21,14 -1,21% 20,89 21,57 21,17 21,14 21,16 4.445 10.098.239.700
21/7/2020 21,28 21,40 +1,66% 21,15 21,69 21,46 21,40 21,41 9.701 13.448.914.900
20/7/2020 20,75 21,05 +1,25% 20,62 21,06 20,88 20,96 21,05 2.440 8.538.248.500
17/7/2020 20,63 20,79 +1,91% 20,51 20,99 20,77 20,79 20,80 4.467 10.234.750.200
16/7/2020 20,74 20,40 -1,64% 20,34 20,74 20,50 20,39 20,40 4.870 9.052.204.900
15/7/2020 20,60 20,74 +2,07% 20,46 21,04 20,80 20,74 20,77 6.199 11.519.166.300
14/7/2020 20,02 20,32 +1,40% 19,77 20,40 20,12 20,32 20,37 2.847 9.679.930.000
13/7/2020 20,60 20,04 -2,00% 20,04 20,70 20,37 20,04 20,07 2.706 10.365.260.300
10/7/2020 20,28 20,45 +0,74% 20,01 20,49 20,31 20,44 20,45 8.281 5.166.863.600
9/7/2020 20,66 20,30 -1,26% 20,22 20,79 20,41 20,30 20,33 2.780 10.313.529.600
8/7/2020 20,04 20,56 +3,42% 20,04 20,67 20,47 20,56 20,60 2.641 10.110.420.400
7/7/2020 20,45 19,88 -4,10% 19,86 20,65 20,10 19,87 19,88 6.825 12.345.089.800
6/7/2020 20,04 20,73 +6,69% 19,91 20,75 20,48 20,71 20,73 6.853 12.251.142.300
3/7/2020 19,32 19,43 0,00% 19,23 19,55 19,43 19,43 19,47 5.998 3.479.128.000
2/7/2020 19,73 19,43 +0,78% 19,42 19,98 19,69 19,43 19,50 13 6.697.291.300
1/7/2020 19,13 19,28 +1,69% 19,08 19,56 19,32 19,28 19,29 9.986 10.633.610.500
30/6/2020 19,21 18,96 -3,07% 18,86 19,35 19,12 18,96 19,00 7.256 13.217.874.100
29/6/2020 19,14 19,56 +2,52% 19,09 19,63 19,43 19,55 19,56 888 6.737.983.800
26/6/2020 19,43 19,08 -2,80% 18,93 19,62 19,13 19,05 19,08 4.103 8.664.742.400
25/6/2020 19,38 19,63 +2,13% 19,20 19,87 19,51 19,63 19,75 6.550 9.651.180.000
24/6/2020 19,60 19,22 -2,19% 19,10 19,69 19,31 19,20 19,25 9.133 11.752.045.900
23/6/2020 20,00 19,65 +0,05% 19,46 20,24 19,87 19,65 19,67 7.229 12.162.748.900
22/6/2020 20,31 19,64 -1,75% 19,51 20,44 19,98 19,64 19,70 2.471 16.227.859.100
19/6/2020 20,71 19,99 -2,25% 19,99 20,85 20,16 19,99 20,10 4.114 25.999.296.700
18/6/2020 20,30 20,45 -0,05% 20,11 20,78 20,52 20,38 20,46 3.344 13.769.348.200
17/6/2020 20,21 20,46 +1,34% 20,12 20,92 20,49 20,46 20,54 913 14.614.259.700
16/6/2020 20,21 20,19 +3,27% 19,85 20,53 20,20 20,19 20,20 8.072 11.056.011.700
15/6/2020 19,28 19,55 -1,71% 19,11 19,86 19,49 19,55 19,71 1.454 12.935.290.000
12/6/2020 19,55 19,89 -2,31% 19,40 20,04 19,73 19,85 19,89 5.848 17.278.578.400
10/6/2020 21,55 20,36 -4,01% 20,36 21,60 20,79 20,35 20,36 5.031 17.213.531.200
9/6/2020 20,95 21,21 -1,03% 20,75 21,49 21,18 21,20 21,21 1.053 13.045.524.000
8/6/2020 20,84 21,43 +4,79% 20,79 21,49 21,19 21,43 21,45 521 14.263.256.500
5/6/2020 21,39 20,45 +2,30% 20,45 21,50 20,87 20,45 20,47 6.157 19.005.297.600
4/6/2020 19,84 19,99 +0,40% 19,46 20,39 19,92 19,97 20,00 184 16.409.699.200
3/6/2020 19,85 19,91 +4,51% 19,73 20,28 20,02 19,90 19,91 4.573 17.287.807.300
2/6/2020 18,71 19,05 +3,70% 18,56 19,06 18,79 19,05 19,06 9.541 11.941.698.200
1/6/2020 17,69 18,37 +3,20% 17,54 18,56 18,19 18,37 18,40 8.832 12.062.431.000
29/5/2020 17,52 17,80 +0,74% 17,08 17,80 17,51 17,76 17,80 9.885 29.420.330.200
28/5/2020 17,80 17,67 -0,90% 17,40 17,95 17,74 17,64 17,68 7.634 11.260.745.900
27/5/2020 17,95 17,83 +1,60% 17,51 18,04 17,70 17,80 17,83 7.551 10.923.454.600
26/5/2020 18,84 17,55 -4,52% 17,54 18,90 17,99 17,55 17,60 9.639 13.463.043.900
25/5/2020 17,70 18,38 +7,99% 17,67 18,41 18,01 18,38 18,39 4.158 9.778.055.300
22/5/2020 17,26 17,02 -1,62% 16,91 17,43 17,15 17,02 17,05 4.262 9.350.744.900
21/5/2020 16,31 17,30 +6,13% 16,31 17,35 17,06 17,30 17,31 4.854 8.633.662.800
20/5/2020 16,23 16,30 +1,88% 16,03 16,45 16,25 16,30 16,31 1.672 7.219.646.200
19/5/2020 16,45 16,00 -3,38% 16,00 16,53 16,29 16,00 16,13 3.605 6.139.194.600
18/5/2020 16,44 16,56 +4,74% 16,05 16,58 16,39 16,55 16,56 4.220 7.956.500.300
15/5/2020 16,23 15,81 -3,48% 15,75 16,59 16,03 15,81 15,88 6.394 8.190.536.000
14/5/2020 15,52 16,38 +4,33% 15,02 16,45 15,76 16,37 16,38 214 10.287.833.400
13/5/2020 16,00 15,70 -0,76% 15,42 16,29 15,70 15,69 15,70 9.408 9.933.387.700
12/5/2020 16,50 15,82 -3,18% 15,82 16,63 16,19 15,81 15,82 6.494 8.678.111.000
11/5/2020 16,51 16,34 -1,74% 16,32 17,15 16,66 16,34 16,35 7.136 8.449.149.900
8/5/2020 16,40 16,63 +4,46% 16,24 16,82 16,57 16,63 16,70 4.394 7.556.252.600
7/5/2020 16,52 15,92 -3,28% 15,79 16,67 16,11 15,92 16,00 8.969 17.569.667.800
6/5/2020 16,82 16,46 -2,31% 16,23 17,02 16,46 16,45 16,46 5.383 8.308.911.500
5/5/2020 16,97 16,85 -0,24% 16,77 17,56 17,05 16,85 16,87 5.957 9.292.511.400
4/5/2020 16,96 16,89 -3,82% 16,48 17,05 16,72 16,87 16,89 8.201 9.974.907.300
30/4/2020 17,46 17,56 -6,45% 17,36 18,02 17,69 17,56 17,68 7.740 12.949.938.000
29/4/2020 18,47 18,77 +3,87% 18,01 18,77 18,46 18,75 18,77 1.768 8.726.903.600
28/4/2020 17,35 18,07 +9,85% 17,30 18,17 17,89 18,07 18,09 8.695 12.322.611.900
27/4/2020 16,73 16,45 +3,26% 16,33 17,33 16,69 16,45 16,60 6.928 10.877.982.600
24/4/2020 17,50 15,93 -10,96% 15,55 17,75 16,18 15,93 15,97 6.033 23.989.268.700
23/4/2020 18,51 17,89 -2,88% 17,68 18,65 18,17 17,89 17,92 2.365 11.871.012.100
22/4/2020 18,39 18,42 0,00% 18,11 18,84 18,47 18,40 18,45 8.897 9.281.641.800
20/4/2020 18,43 18,42 -2,38% 18,24 18,80 18,40 18,41 18,42 3.840 7.137.996.100
17/4/2020 19,15 18,87 +1,29% 18,47 19,30 18,82 18,85 18,87 1.304 6.902.906.100
16/4/2020 19,20 18,63 -1,95% 18,52 19,44 18,83 18,62 18,65 9.750 10.349.486.400
15/4/2020 19,55 19,00 -3,94% 19,00 19,63 19,20 19,00 19,01 9.578 11.604.930.400
14/4/2020 20,00 19,78 -6,87% 19,67 20,38 20,12 19,78 19,80 8.121 12.364.965.600
13/4/2020 20,82 21,24 +2,71% 20,18 21,24 20,76 21,21 21,25 3.325 8.613.297.500
9/4/2020 21,12 20,68 -1,10% 20,68 21,71 21,07 20,67 20,86 9.569 9.979.349.200
8/4/2020 20,50 20,91 +1,80% 20,37 21,32 20,87 20,91 21,00 9.108 9.732.926.200
7/4/2020 21,30 20,54 +5,55% 20,31 21,36 20,89 20,54 20,55 6.892 16.544.416.700
6/4/2020 18,50 19,46 +10,13% 18,48 19,85 19,47 19,46 19,50 1.996 11.699.401.900
3/4/2020 18,00 17,67 -3,92% 16,68 18,19 17,32 17,60 17,67 3.726 10.809.198.700
2/4/2020 17,98 18,39 +2,22% 17,75 18,67 18,31 18,34 18,39 4.178 11.370.362.500
1/4/2020 17,86 17,99 -4,36% 17,50 18,17 17,84 17,95 17,99 7.458 8.697.176.100
31/3/2020 18,93 18,81 -2,29% 18,35 19,24 18,86 18,76 18,81 3.865 9.976.325.200
30/3/2020 18,99 19,25 +2,23% 18,68 19,39 19,14 19,22 19,25 2.926 10.135.305.900
27/3/2020 18,92 18,83 -5,80% 18,62 19,58 18,91 18,83 18,88 6.514 11.342.097.100
26/3/2020 19,85 19,99 +3,52% 19,26 20,45 19,76 19,95 19,99 8.387 12.941.757.700
25/3/2020 17,60 19,31 +7,94% 17,57 20,44 19,16 19,31 19,32 7.898 10.656.255.900
24/3/2020 17,29 17,89 +14,09% 16,87 18,30 17,79 17,71 17,91 2.575 9.133.754.500
23/3/2020 17,30 15,68 -7,71% 15,46 17,32 15,91 15,67 15,87 525 9.570.828.000
20/3/2020 18,68 16,99 -5,77% 16,74 18,90 17,71 16,97 16,99 3.842 18.926.140.100
19/3/2020 18,01 18,03 -3,48% 16,96 18,84 17,98 18,03 18,16 963 21.398.764.700
18/3/2020 19,10 18,68 -8,07% 17,71 19,83 18,77 18,62 18,68 1.744 22.871.225.100
17/3/2020 19,74 20,32 +6,39% 19,10 21,37 20,39 20,31 20,53 7.233 28.191.022.000
16/3/2020 20,00 19,10 -14,35% 19,10 21,50 20,00 19,10 19,29 8.747 19.313.989.300
13/3/2020 22,05 22,30 +16,33% 19,64 22,90 21,17 22,20 22,31 5.735 21.092.830.800
12/3/2020 20,01 19,17 -12,74% 18,80 20,47 19,24 19,17 19,19 9.576 11.565.119.400
11/3/2020 23,00 21,97 -7,92% 21,08 23,45 22,20 21,96 22,01 6.118 16.037.923.900
10/3/2020 24,25 23,86 +2,89% 22,84 24,75 23,52 23,86 23,98 6.479 18.318.350.100
9/3/2020 24,33 23,19 -9,80% 23,10 24,50 23,55 23,19 23,28 7.011 17.965.582.000
6/3/2020 25,40 25,71 -3,16% 25,36 26,28 25,82 25,70 25,71 6.981 10.571.514.800
5/3/2020 26,93 26,55 -2,96% 26,23 27,16 26,79 26,45 26,55 6.031 10.636.775.900
4/3/2020 27,55 27,36 +0,77% 26,80 27,60 27,22 27,27 27,38 3.291 9.525.850.700
3/3/2020 27,20 27,15 -1,67% 26,91 27,78 27,19 27,08 27,17 4.369 15.138.224.800
2/3/2020 27,29 27,61 +1,17% 26,92 27,78 27,33 27,61 27,66 2.339 15.286.359.200
28/2/2020 26,78 27,29 +2,40% 26,47 27,50 27,04 27,29 27,40 362 22.127.138.400
27/2/2020 26,90 26,65 -2,09% 26,65 27,93 27,37 26,65 26,80 3.422 17.697.390.200
26/2/2020 28,15 27,22 -7,32% 27,04 28,30 27,64 27,22 27,42 2.595 19.280.452.400
21/2/2020 29,50 29,37 -1,31% 29,11 29,68 29,33 29,35 29,38 1.794 9.349.893.600
20/2/2020 30,60 29,76 -2,27% 29,76 30,74 29,99 29,76 29,80 4.471 10.733.720.600
19/2/2020 30,12 30,45 +0,59% 29,89 30,92 30,57 30,45 30,48 1.058 8.389.690.500
18/2/2020 30,10 30,27 -0,75% 29,75 30,65 30,04 30,25 30,27 1.228 8.467.074.500
17/2/2020 30,79 30,50 -0,55% 30,50 30,89 30,65 30,50 30,51 5.986 4.237.712.900
14/2/2020 31,25 30,67 -2,70% 30,64 31,51 30,92 30,67 30,69 65 7.303.795.900
13/2/2020 32,10 31,52 -2,35% 31,31 32,10 31,51 31,51 31,52 9.968 7.508.726.000
12/2/2020 32,73 32,28 -1,44% 31,96 32,76 32,31 32,27 32,28 4.296 17.688.599.200
11/2/2020 32,32 32,75 +2,73% 32,21 32,75 32,59 32,52 32,75 2.032 10.700.757.000
10/2/2020 31,84 31,88 +0,54% 31,63 32,23 31,96 31,88 32,19 438 9.619.809.900
7/2/2020 31,63 31,71 -0,31% 31,49 32,30 31,86 31,71 31,80 2.448 10.141.095.000
6/2/2020 32,34 31,81 -1,39% 31,69 32,81 32,13 31,81 31,89 314 7.326.466.100
5/2/2020 32,70 32,26 +1,83% 32,26 32,89 32,46 32,26 32,28 4.530 13.713.083.300
4/2/2020 32,19 31,68 +0,32% 31,48 32,28 31,70 31,47 31,68 2.199 8.215.683.600
3/2/2020 31,40 31,58 +0,73% 31,24 31,87 31,66 31,58 31,69 965 9.021.242.000
31/1/2020 31,15 31,35 -1,10% 30,86 31,45 31,18 31,29 31,35 9.641 14.800.924.800
30/1/2020 31,14 31,70 +0,96% 30,88 31,90 31,39 31,69 31,70 9.226 7.270.945.600
29/1/2020 32,20 31,40 -2,12% 31,33 32,37 31,65 31,40 31,42 9.577 8.297.878.000
28/1/2020 32,38 32,08 +0,25% 31,91 32,40 32,14 32,08 32,31 7.574 5.421.130.000
27/1/2020 32,24 32,00 -2,65% 32,00 32,49 32,20 32,00 32,15 8.243 5.808.241.300
24/1/2020 33,06 32,87 -0,54% 32,40 33,06 32,70 32,68 32,88 6.867 5.427.123.200
23/1/2020 31,95 33,05 +2,70% 31,74 33,20 32,72 33,05 33,07 708 10.105.832.500
22/1/2020 32,28 32,18 +0,85% 31,81 32,48 32,05 32,08 32,18 5.885 5.015.796.100
21/1/2020 33,00 31,91 -3,48% 31,91 33,00 32,38 31,90 31,91 832 9.312.916.600
20/1/2020 33,60 33,06 -1,55% 32,98 33,60 33,10 33,05 33,06 4.316 3.734.258.600
17/1/2020 32,96 33,58 +2,10% 32,96 33,64 33,43 33,58 33,59 6.677 5.280.908.600
16/1/2020 32,64 32,89 +1,64% 32,45 33,09 32,79 32,77 32,89 9.211 6.583.969.800
15/1/2020 32,85 32,36 -2,29% 32,26 32,98 32,44 32,35 32,38 1.502 7.905.426.300
14/1/2020 32,96 33,12 +0,21% 32,59 33,12 32,87 32,95 33,12 7.911 6.850.308.700
13/1/2020 32,75 33,05 +1,23% 32,72 33,19 33,01 33,00 33,07 9.582 6.832.986.800
10/1/2020 33,25 32,65 -1,75% 32,40 33,46 32,88 32,51 32,65 8.401 6.274.767.600
9/1/2020 33,56 33,23 -0,98% 32,81 33,93 33,10 33,21 33,23 1.607 8.352.002.600
8/1/2020 34,08 33,56 -1,53% 33,41 34,35 33,75 33,56 33,59 302 8.279.648.000
7/1/2020 34,67 34,08 -1,70% 33,96 34,79 34,16 34,08 34,09 7.173 5.877.475.800
6/1/2020 34,56 34,67 -0,57% 33,95 34,87 34,61 34,63 34,70 9.855 16.770.442.800
3/1/2020 34,94 34,87 -1,61% 34,76 35,69 34,97 34,87 35,23 4.621 19.377.442.500
2/1/2020 34,34 35,44 +4,02% 34,15 35,44 34,94 35,23 35,44 1.468 9.853.883.700
30/12/2019 34,13 34,07 -0,18% 33,98 34,87 34,17 34,04 34,10 5.418 6.178.956.200
27/12/2019 34,50 34,13 -0,64% 33,98 34,62 34,20 34,13 34,15 6.539 5.642.302.800
26/12/2019 33,80 34,35 +1,06% 33,73 34,47 34,22 34,32 34,35 7.493 5.474.346.500
23/12/2019 33,31 33,99 +2,01% 33,27 33,99 33,70 33,93 33,99 7.075 5.839.301.100
20/12/2019 33,60 33,32 -2,86% 33,11 33,77 33,33 33,31 33,35 6.638 20.100.649.200
19/12/2019 33,58 34,30 +1,48% 33,55 34,30 34,16 34,21 34,30 4.066 16.179.575.600
18/12/2019 32,35 33,80 +3,87% 32,35 33,80 33,21 33,77 33,80 285 24.858.302.600
17/12/2019 32,31 32,54 +1,59% 32,20 32,72 32,54 32,53 32,59 3.506 9.414.786.400
16/12/2019 32,69 32,03 -1,51% 32,03 32,73 32,38 32,02 32,10 6.750 5.364.615.700
13/12/2019 32,48 32,52 +0,90% 32,10 32,69 32,40 32,40 32,52 8.403 5.690.043.600
12/12/2019 32,05 32,23 +1,19% 31,84 32,34 32,14 32,23 32,27 6.970 5.110.786.800
11/12/2019 32,00 31,85 -0,19% 31,63 32,21 31,82 31,85 31,86 9.385 9.064.064.200
10/12/2019 32,15 31,91 -0,37% 31,77 32,44 32,01 31,87 31,91 7.315 10.185.583.200
9/12/2019 32,20 32,03 -0,84% 31,92 32,29 32,07 32,01 32,04 9.947 8.885.897.300
6/12/2019 32,54 32,30 -0,06% 32,15 32,84 32,41 32,30 32,33 2.578 9.266.729.300
5/12/2019 32,20 32,32 +0,69% 31,89 32,54 32,36 32,30 32,36 1.012 9.000.890.300
4/12/2019 31,45 32,10 +2,26% 31,38 32,10 31,73 32,04 32,11 8.698 18.801.437.000
3/12/2019 31,58 31,39 -0,54% 31,20 31,66 31,42 31,39 31,40 8.886 6.894.282.000
2/12/2019 31,31 31,56 +0,99% 31,28 31,72 31,55 31,54 31,56 9.209 8.129.286.800
29/11/2019 31,13 31,25 +1,00% 30,88 31,28 31,07 31,20 31,28 1.951 8.111.789.300
28/11/2019 30,62 30,94 -0,10% 30,53 31,19 30,83 30,94 31,09 7.070 7.273.435.200
27/11/2019 30,82 30,97 +1,41% 30,36 31,24 30,82 30,96 31,12 1.320 9.110.193.600
26/11/2019 31,20 30,54 -3,14% 30,54 31,51 30,70 30,54 30,55 3.100 22.825.485.800
25/11/2019 32,00 31,53 -1,44% 31,49 32,25 31,68 31,51 31,59 1.084 9.121.758.000
22/11/2019 31,32 31,99 +1,68% 31,29 31,99 31,73 31,98 31,99 7.258 6.851.596.500
21/11/2019 31,10 31,46 +1,16% 31,06 31,60 31,37 31,45 31,47 1.742 9.068.302.500
19/11/2019 31,38 31,10 -0,16% 30,73 31,38 30,99 30,97 31,10 7.931 6.624.928.300
18/11/2019 31,62 31,15 -0,76% 31,13 31,77 31,36 31,15 31,40 52 7.387.209.000
14/11/2019 31,30 31,39 -0,66% 31,08 31,63 31,44 31,39 31,54 1.855 8.941.949.400
13/11/2019 31,45 31,60 -0,41% 30,96 31,67 31,35 31,35 31,60 9.577 7.829.124.500
12/11/2019 31,95 31,73 -1,40% 31,21 32,02 31,57 31,67 31,73 1.400 8.565.265.100
11/11/2019 31,74 32,18 +0,47% 31,66 32,18 31,92 32,07 32,18 9.627 9.450.565.700
8/11/2019 32,62 32,03 -3,00% 31,70 32,82 32,17 32,02 32,03 1.772 9.300.061.000
7/11/2019 32,99 33,02 +0,89% 32,78 33,08 32,94 32,94 33,02 7.218 5.886.481.300
6/11/2019 33,15 32,73 -1,39% 32,54 33,47 32,90 32,73 32,76 841 8.189.107.600
5/11/2019 32,63 33,19 +1,69% 32,55 33,19 32,90 33,09 33,19 9.569 7.981.981.200
4/11/2019 32,43 32,64 +0,46% 32,43 32,86 32,64 32,63 32,64 8.339 6.914.892.000
1/11/2019 33,01 32,49 -1,10% 32,26 33,23 32,54 32,46 32,49 2.618 10.191.135.400
31/10/2019 33,49 32,85 -4,12% 32,55 33,61 32,84 32,85 32,89 4.473 14.790.224.800
30/10/2019 33,64 34,26 +1,00% 33,13 34,26 33,83 34,18 34,26 9.823 10.190.587.700
29/10/2019 34,18 33,92 -1,11% 33,67 34,18 33,90 33,82 33,92 9.367 8.564.121.700
28/10/2019 33,40 34,30 +2,97% 33,16 34,32 33,97 34,30 34,31 2.111 9.316.495.000
25/10/2019 33,20 33,31 +0,79% 33,03 33,51 33,27 33,29 33,31 640 8.395.777.700
24/10/2019 33,25 33,05 -0,18% 32,71 33,26 32,98 33,05 33,18 9.953 8.419.052.700
23/10/2019 32,64 33,11 +1,04% 32,45 33,29 33,04 33,01 33,11 9.527 8.738.681.300
22/10/2019 31,78 32,77 +2,63% 31,70 32,77 32,43 32,66 32,78 2.147 9.289.824.200
21/10/2019 31,50 31,93 +1,56% 31,09 31,93 31,55 31,86 31,94 7.040 5.854.262.400
18/10/2019 31,43 31,44 -3,82% 31,27 31,76 31,53 31,31 31,35 8.057 7.339.467.100
17/10/2019 33,03 32,69 -1,39% 32,49 33,43 32,84 32,68 32,69 2.004 10.464.399.100
16/10/2019 32,29 33,15 +3,05% 31,86 33,15 32,61 32,97 33,15 2.739 11.281.484.700
15/10/2019 31,88 32,17 +0,97% 31,65 32,38 32,14 32,15 32,17 8.834 7.004.503.000
14/10/2019 31,69 31,86 +1,46% 31,25 31,86 31,66 31,75 31,86 6.905 4.919.237.700
11/10/2019 31,02 31,40 +1,45% 31,01 31,77 31,36 31,32 31,40 3.919 13.270.985.200
10/10/2019 30,64 30,95 +0,58% 30,61 31,30 30,95 30,95 30,96 8.193 5.701.685.000
9/10/2019 29,96 30,77 +3,99% 29,77 31,03 30,46 30,73 30,78 9.520 7.103.412.700
8/10/2019 29,80 29,59 +0,41% 29,59 30,36 29,96 29,57 29,59 1.800 8.647.477.700
7/10/2019 30,33 29,47 -1,54% 29,47 30,48 29,97 29,47 29,63 9.653 7.889.227.000
4/10/2019 29,81 29,93 +0,40% 29,31 30,06 29,63 29,93 29,99 9.537 6.198.286.700
3/10/2019 29,71 29,81 +0,13% 29,27 29,96 29,63 29,62 29,81 2.537 8.067.042.600
2/10/2019 30,55 29,77 -3,91% 29,69 30,82 29,95 29,75 29,80 4.777 8.741.063.500
1/10/2019 31,38 30,98 -0,86% 30,74 31,64 30,99 30,90 31,00 8.521 5.909.206.900
30/9/2019 31,99 31,25 -1,82% 31,25 32,06 31,47 31,25 31,37 1.406 7.945.178.300
27/9/2019 31,91 31,83 -0,09% 31,56 32,09 31,79 31,78 31,90 8.102 6.215.960.200
26/9/2019 31,58 31,86 +0,85% 31,37 32,03 31,77 31,86 31,91 8.875 6.900.933.000
25/9/2019 31,20 31,59 +0,96% 30,91 31,59 31,30 31,50 31,59 9.447 6.399.349.700
24/9/2019 31,57 31,29 -1,11% 31,17 31,78 31,35 31,29 31,30 8.019 5.386.897.100
23/9/2019 31,72 31,64 -0,82% 31,14 31,88 31,52 31,56 31,64 9.983 6.627.848.200
20/9/2019 31,09 31,90 +3,34% 31,05 31,90 31,73 31,80 31,90 1.436 21.139.976.300
19/9/2019 31,65 30,87 -1,34% 30,87 31,89 31,39 30,87 30,90 9.546 7.331.713.600
18/9/2019 31,10 31,29 +0,74% 31,01 31,52 31,28 31,26 31,32 796 7.226.991.800
17/9/2019 30,39 31,06 +1,17% 30,39 31,27 30,97 31,06 31,15 1.410 9.304.621.300
16/9/2019 30,89 30,70 -0,90% 30,37 30,95 30,60 30,50 30,70 9.692 7.701.962.200
13/9/2019 31,41 30,98 -1,15% 30,79 31,41 31,02 30,94 30,98 9.767 6.539.349.400
12/9/2019 31,73 31,34 -0,82% 31,02 31,78 31,29 31,27 31,34 4.615 10.673.413.700
11/9/2019 31,55 31,60 +0,29% 31,16 31,67 31,49 31,55 31,60 297 8.666.525.400
10/9/2019 31,70 31,51 -0,66% 31,18 31,91 31,52 31,45 31,52 2.668 10.100.135.000
9/9/2019 31,30 31,72 +1,34% 31,29 32,18 31,85 31,68 31,72 2.616 9.916.024.300
6/9/2019 30,39 31,30 +3,88% 30,39 31,37 31,02 31,15 31,30 4.565 10.237.277.300
5/9/2019 29,88 30,13 +2,45% 29,73 30,86 30,34 30,12 30,16 869 8.655.963.300
4/9/2019 29,47 29,41 +1,52% 29,26 29,62 29,41 29,41 29,51 9.209 6.384.028.900
3/9/2019 29,50 28,97 -2,19% 28,95 29,92 29,33 28,95 29,12 5.650 14.953.997.200
2/9/2019 30,01 29,62 -2,24% 29,62 30,18 29,88 29,62 29,85 7.428 10.646.212.900
30/8/2019 29,50 30,30 +4,05% 29,30 30,30 30,08 30,30 30,31 1.802 26.378.595.000
29/8/2019 28,43 29,12 +3,19% 28,33 29,35 28,87 29,12 29,25 5.815 11.147.617.000
28/8/2019 27,96 28,22 -0,56% 27,92 28,71 28,39 28,22 28,29 659 7.094.273.400
27/8/2019 28,05 28,38 +1,25% 27,81 28,55 28,26 28,18 28,42 4.288 16.529.672.300
26/8/2019 28,50 28,03 -0,43% 27,76 28,50 28,01 27,90 28,03 1.144 7.484.952.700
23/8/2019 28,55 28,15 -2,60% 27,94 28,93 28,26 28,15 28,20 1.148 14.683.111.000
22/8/2019 29,39 28,90 -2,07% 28,90 29,57 29,15 28,90 29,00 1.403 7.404.525.900
21/8/2019 29,22 29,51 +2,47% 28,94 29,51 29,25 29,35 29,51 9.478 6.710.125.700
20/8/2019 29,25 28,80 -1,03% 28,41 29,30 28,88 28,76 28,81 8.999 5.869.261.700
19/8/2019 29,80 29,10 -1,66% 28,90 29,90 29,20 29,08 29,14 1.831 7.787.449.000
16/8/2019 29,85 29,59 +0,27% 29,39 29,96 29,63 29,52 29,59 332 6.810.546.700
15/8/2019 30,00 29,51 -0,51% 29,13 30,03 29,54 29,50 29,54 2.100 7.778.893.100
14/8/2019 30,15 29,66 -2,66% 29,55 30,23 29,81 29,66 29,73 8.114 12.222.629.600
13/8/2019 30,00 30,47 +1,23% 30,00 31,00 30,63 30,47 30,75 117 7.570.744.700
12/8/2019 30,16 30,10 -2,34% 29,96 30,46 30,20 30,10 30,21 9.870 6.151.116.500
9/8/2019 31,49 30,82 -2,07% 30,82 31,50 31,07 30,82 30,95 9.502 6.441.632.600
8/8/2019 31,65 31,47 +0,54% 31,14 31,75 31,46 31,44 31,47 3.616 9.088.148.700
7/8/2019 30,45 31,30 +1,43% 30,21 31,33 30,97 31,25 31,30 3.171 10.358.503.100
6/8/2019 30,39 30,86 +2,49% 30,30 30,86 30,65 30,70 30,87 2.587 8.914.173.000
5/8/2019 30,22 30,11 -2,08% 29,92 30,57 30,19 30,03 30,12 9.008 11.934.353.000
2/8/2019 30,92 30,75 -0,29% 30,44 31,27 30,75 30,75 30,83 7.086 12.972.426.400
1/8/2019 31,18 30,84 -0,87% 30,78 32,10 31,40 30,84 30,90 2.478 15.491.773.800
31/7/2019 32,22 31,11 -3,39% 31,01 32,31 31,46 31,11 31,23 6.192 14.110.869.800
30/7/2019 32,50 32,20 -1,74% 31,71 32,63 32,14 32,16 32,20 485 8.971.035.300
29/7/2019 32,76 32,77 0,00% 32,48 33,07 32,69 32,62 32,77 11 8.343.538.100
26/7/2019 33,60 32,77 -1,62% 32,77 33,60 33,09 32,77 32,96 3.562 10.522.309.500
25/7/2019 34,25 33,31 -4,91% 33,10 34,35 33,49 33,30 33,31 5.580 10.906.954.800
24/7/2019 34,61 35,03 +1,83% 34,50 35,17 34,96 34,95 35,03 3.095 9.386.021.900
23/7/2019 34,60 34,40 +0,03% 34,23 34,67 34,48 34,40 34,60 497 7.673.031.300
22/7/2019 34,13 34,39 +1,06% 34,01 34,70 34,39 34,39 34,45 920 6.342.867.200
19/7/2019 34,29 34,03 -1,25% 33,65 34,43 34,08 33,91 34,03 9.009 5.914.384.800
18/7/2019 33,93 34,46 +1,83% 33,80 34,64 34,27 34,46 34,50 6.827 5.032.303.300
17/7/2019 33,88 33,84 +0,36% 33,76 34,12 33,89 33,83 33,84 6.647 4.964.368.900
16/7/2019 33,93 33,72 -0,88% 33,60 34,18 33,81 33,72 33,75 6.711 5.070.702.900
15/7/2019 34,25 34,02 +0,03% 33,76 34,29 33,91 33,84 34,03 7.614 4.760.863.300
12/7/2019 34,86 34,01 -1,99% 34,01 34,93 34,44 34,00 34,29 457 7.302.012.400
11/7/2019 34,90 34,70 -1,14% 34,25 34,96 34,56 34,70 34,71 1.100 9.560.491.100
10/7/2019 35,49 35,10 -0,68% 35,03 35,89 35,53 35,09 35,10 7.888 14.484.149.100
8/7/2019 35,05 35,34 +0,66% 34,85 35,34 35,11 35,28 35,35 8.412 8.084.861.100
5/7/2019 34,77 35,11 +0,77% 34,43 35,23 34,96 35,10 35,12 7.334 5.301.377.900
4/7/2019 34,48 34,84 +2,23% 34,35 34,99 34,81 34,82 34,84 9.550 6.777.705.000
3/7/2019 33,23 34,08 +1,88% 33,07 34,19 33,80 33,98 34,08 9.171 7.387.734.500
2/7/2019 33,71 33,45 -0,15% 33,01 33,77 33,38 33,30 33,45 9.957 6.797.076.600
1/7/2019 33,62 33,50 +0,15% 33,37 33,85 33,62 33,40 33,50 9.910 6.565.821.500
28/6/2019 33,79 33,45 -0,15% 33,45 33,85 33,60 33,45 33,63 9.650 8.137.231.200
27/6/2019 33,17 33,50 +0,30% 32,69 33,50 33,23 33,49 33,51 527 8.879.059.900
26/6/2019 33,30 33,40 +0,39% 32,95 33,66 33,39 33,36 33,40 808 15.781.970.200
25/6/2019 33,62 33,27 -1,71% 32,83 33,78 33,36 33,11 33,27 3.915 11.620.710.400
24/6/2019 33,79 33,85 +0,45% 33,46 34,00 33,79 33,73 33,85 8.755 9.113.650.000
21/6/2019 33,00 33,70 +2,31% 33,00 33,70 33,54 33,54 33,71 2.922 13.344.290.800
19/6/2019 32,41 32,94 +2,33% 31,87 32,94 32,49 32,80 32,94 1.099 8.511.054.700
18/6/2019 32,20 32,19 +1,16% 31,93 32,57 32,32 32,15 32,20 490 7.265.711.300
17/6/2019 31,87 31,82 -0,56% 31,77 32,31 31,99 31,82 31,98 8.255 7.020.182.800
14/6/2019 32,36 32,00 -1,36% 31,61 32,36 31,94 31,76 32,00 1.711 8.580.021.300
13/6/2019 32,55 32,44 -1,07% 31,78 32,76 32,25 32,32 32,44 3.800 10.892.666.800
12/6/2019 32,78 32,79 +0,18% 32,43 33,20 32,84 32,53 32,79 5.781 11.524.774.600
11/6/2019 32,80 32,73 +0,25% 32,43 32,99 32,65 32,71 32,73 4.052 10.809.845.100
10/6/2019 32,60 32,65 -0,91% 31,95 32,92 32,44 32,65 32,68 1.544 7.490.093.700
7/6/2019 32,88 32,95 +0,61% 32,60 33,33 32,96 32,91 32,95 8.590 6.549.241.000
6/6/2019 32,71 32,75 +1,33% 32,37 33,00 32,71 32,75 32,83 7.925 5.310.906.500
5/6/2019 32,72 32,32 -1,16% 31,98 32,88 32,39 32,30 32,32 1.002 8.418.741.500
4/6/2019 32,95 32,70 -0,21% 32,44 32,97 32,67 32,68 32,70 3.029 10.260.586.800
3/6/2019 32,75 32,77 +0,37% 32,32 32,89 32,61 32,55 32,77 1.740 9.242.845.800
31/5/2019 32,28 32,65 +0,31% 32,27 32,89 32,66 32,48 32,66 1.096 9.109.283.200
30/5/2019 32,05 32,55 +1,56% 31,65 32,61 32,28 32,50 32,55 9.868 7.204.798.700
29/5/2019 31,27 32,05 +1,84% 31,14 32,20 31,90 31,90 32,05 6.950 9.976.849.500
28/5/2019 30,50 31,47 +3,35% 30,22 31,48 31,32 31,35 31,47 9.567 24.610.230.000
27/5/2019 30,30 30,45 +1,43% 30,14 30,81 30,53 30,30 30,64 648 6.040.526.300
24/5/2019 30,52 30,02 -0,66% 29,86 30,52 30,07 30,02 30,04 1.563 9.361.780.100
23/5/2019 29,93 30,22 +0,03% 29,69 30,38 30,08 30,22 30,23 9.226 7.311.108.900
22/5/2019 30,67 30,21 -1,44% 30,04 30,79 30,41 30,20 30,21 326 5.587.694.200
21/5/2019 29,48 30,65 +4,32% 29,21 30,73 30,23 30,51 30,66 5.364 9.171.749.200
20/5/2019 28,53 29,38 +3,45% 28,25 29,38 29,04 29,26 29,40 1.364 6.952.800.200
17/5/2019 28,14 28,40 +0,82% 28,00 28,71 28,35 28,37 28,41 2.935 8.630.105.200
16/5/2019 28,33 28,17 -1,81% 27,90 28,63 28,29 28,15 28,17 3.290 8.905.201.400
15/5/2019 28,60 28,69 -0,90% 28,24 28,88 28,59 28,68 28,75 5.927 9.996.425.100
14/5/2019 29,40 28,95 -0,86% 28,90 29,45 29,07 28,93 28,99 8.688 5.944.078.500
13/5/2019 29,41 29,20 -2,86% 29,09 29,65 29,33 29,19 29,25 2.136 7.372.385.800
10/5/2019 30,20 30,06 -1,02% 29,73 30,53 30,04 30,01 30,13 2.806 8.498.705.600
9/5/2019 30,65 30,37 -1,97% 30,14 30,72 30,37 30,36 30,40 8.041 5.321.073.300
8/5/2019 30,48 30,98 +2,35% 30,45 31,48 31,14 30,96 31,14 3.566 7.492.124.200
7/5/2019 30,44 30,27 -1,40% 29,60 30,44 30,04 30,27 30,28 4.268 8.279.278.000
6/5/2019 31,43 30,70 -3,25% 30,60 31,58 30,87 30,68 30,70 515 7.004.415.000
3/5/2019 31,20 31,73 +1,96% 31,06 31,73 31,52 31,55 31,73 1.254 12.741.727.300
2/5/2019 30,72 31,12 +0,39% 30,53 31,27 31,02 31,12 31,19 2.121 10.454.778.900
30/4/2019 30,86 31,00 +0,29% 30,61 31,10 30,93 30,99 31,00 2.089 12.756.653.500
29/4/2019 31,35 30,91 -0,29% 30,60 31,35 30,92 30,86 30,94 1.084 9.105.184.500
26/4/2019 30,97 31,00 0,00% 30,82 31,15 31,03 30,94 31,00 1.561 8.626.537.000
25/4/2019 31,10 31,00 -0,03% 30,13 31,10 30,77 30,93 31,00 3.565 12.947.900.800
24/4/2019 31,00 31,01 +0,03% 30,26 31,04 30,67 30,80 31,02 870 7.915.207.400
23/4/2019 30,55 31,00 +1,84% 30,44 31,32 30,98 30,91 31,00 983 9.707.455.000
22/4/2019 30,26 30,44 -0,03% 29,91 30,58 30,35 30,41 30,44 8.416 6.223.456.600
18/4/2019 30,25 30,45 +1,23% 29,88 30,65 30,37 30,35 30,45 8.526 6.995.723.800
17/4/2019 30,34 30,08 -0,53% 29,48 30,52 30,10 30,08 30,09 5.093 15.182.498.200
16/4/2019 30,12 30,24 -0,07% 30,12 30,60 30,42 30,21 30,24 1.360 8.461.450.500
15/4/2019 30,61 30,26 -0,79% 30,06 30,67 30,40 30,26 30,27 2.450 8.986.230.900
12/4/2019 30,46 30,50 -1,20% 30,16 31,11 30,56 30,28 30,50 4.110 10.070.060.300
11/4/2019 31,28 30,87 -1,06% 30,35 31,28 30,75 30,71 30,88 9.112 6.074.048.700
10/4/2019 31,60 31,20 -0,92% 30,96 31,60 31,14 31,08 31,21 7.044 4.661.179.600
9/4/2019 31,55 31,49 -0,60% 30,93 31,55 31,24 31,25 31,49 4.459 10.088.592.500
8/4/2019 31,61 31,68 +0,35% 31,24 31,83 31,49 31,53 31,68 1.263 8.277.112.400
5/4/2019 31,56 31,57 +0,54% 31,15 31,87 31,63 31,57 31,79 663 9.617.159.900
4/4/2019 31,30 31,40 +1,62% 30,90 31,63 31,36 31,39 31,40 5.905 11.595.034.300
3/4/2019 31,67 30,90 -1,28% 30,52 31,70 31,22 30,90 30,91 5.375 10.687.992.800
2/4/2019 31,79 31,30 -0,95% 30,90 31,92 31,23 31,25 31,30 351 5.803.693.800
1/4/2019 31,82 31,60 -16,51% 31,39 32,23 31,75 31,55 31,60 2.272 6.771.042.000
29/3/2019 37,33 37,85 +2,30% 36,97 37,85 37,59 37,65 37,85 2.160 9.669.723.100
28/3/2019 35,31 37,00 +4,34% 35,02 37,50 36,65 36,99 37,15 6.061 11.426.968.200
27/3/2019 36,00 35,46 -3,17% 35,22 36,29 35,71 35,34 35,47 5.430 10.187.678.700
26/3/2019 36,97 36,62 +0,33% 36,48 37,05 36,76 36,62 36,95 305 6.612.756.800
25/3/2019 35,87 36,50 +0,39% 35,81 36,80 36,39 36,50 36,51 3.703 10.571.490.500
22/3/2019 36,86 36,36 -2,65% 35,80 36,86 36,25 36,20 36,37 8.857 12.345.208.000
21/3/2019 38,56 37,35 -3,14% 36,92 38,72 37,50 37,35 37,38 3.995 10.544.996.300
20/3/2019 39,34 38,56 -1,88% 38,51 39,55 39,03 38,52 38,70 4.215 11.988.243.900
19/3/2019 39,90 39,30 -1,97% 39,30 40,09 39,55 39,30 39,50 8.710 7.493.837.900
18/3/2019 39,84 40,09 +0,73% 39,67 40,09 39,87 39,83 40,10 7.803 9.262.380.200
15/3/2019 39,57 39,80 +0,48% 39,52 39,90 39,79 39,75 39,80 486 15.803.165.500
14/3/2019 39,84 39,61 -0,35% 39,25 39,89 39,54 39,55 39,61 226 13.167.220.200
13/3/2019 39,49 39,75 -0,05% 39,28 40,18 39,80 39,74 39,75 5.395 18.036.609.400
12/3/2019 39,63 39,77 +1,09% 39,05 39,77 39,46 39,61 39,78 9.832 11.767.451.000
11/3/2019 38,09 39,34 +4,07% 38,02 39,43 39,04 39,32 39,37 1.465 7.509.762.700
8/3/2019 37,42 37,80 +0,96% 36,96 38,04 37,60 37,77 38,05 388 8.302.205.400
7/3/2019 37,17 37,44 +0,70% 36,93 37,80 37,37 37,44 37,67 2.433 12.341.771.200
6/3/2019 37,61 37,18 -0,59% 36,97 37,91 37,28 37,00 37,19 9.945 7.446.427.600
1/3/2019 38,86 37,40 -2,93% 37,40 38,91 38,01 37,40 37,71 1.260 8.751.546.500
28/2/2019 39,75 38,53 -3,07% 38,51 39,79 38,73 38,52 38,79 2.578 16.691.189.100
27/2/2019 39,92 39,75 -0,65% 39,33 40,14 39,63 39,66 39,75 9.061 6.287.929.100
26/2/2019 39,58 40,01 +0,43% 39,46 40,20 39,84 40,01 40,18 7.168 5.882.924.100
25/2/2019 40,12 39,84 -0,70% 39,57 40,29 39,87 39,84 39,85 7.584 5.084.475.700
22/2/2019 40,48 40,12 -0,20% 39,61 40,48 40,04 39,90 40,12 8.289 8.848.057.700
21/2/2019 40,08 40,20 +1,21% 39,30 40,27 39,89 39,74 40,20 930 10.830.148.600
20/2/2019 40,65 39,72 -1,93% 39,70 40,96 40,37 39,72 39,96 547 14.047.374.700
19/2/2019 40,27 40,50 +1,63% 40,03 40,81 40,46 40,20 40,50 1.312 10.328.049.800
18/2/2019 40,48 39,85 -2,30% 39,75 40,83 40,15 39,85 40,03 9.298 6.910.049.500
15/2/2019 41,16 40,79 -1,33% 40,59 41,61 40,86 40,78 40,79 4.771 13.745.831.700
14/2/2019 39,90 41,34 +3,40% 39,18 41,34 40,08 41,31 41,34 1.685 11.246.608.800
13/2/2019 40,32 39,98 -0,84% 39,70 40,83 40,18 39,83 39,98 347 16.160.920.100
12/2/2019 40,00 40,32 +2,15% 39,85 40,94 40,30 40,29 40,32 2.084 10.537.849.700
11/2/2019 40,02 39,47 -1,94% 39,01 40,26 39,52 39,47 39,75 5.528 14.175.612.200
8/2/2019 39,16 40,25 +2,60% 38,88 40,25 39,82 39,92 40,25 3.599 12.291.108.000
7/2/2019 38,90 39,23 +1,45% 38,51 39,58 39,09 39,23 39,36 6.561 11.062.223.200
6/2/2019 40,18 38,67 -4,75% 38,66 40,29 39,41 38,67 38,86 32 7.967.276.400
5/2/2019 40,75 40,60 -0,07% 40,33 41,24 40,75 40,60 40,64 2.475 9.639.242.600
4/2/2019 39,36 40,63 +2,14% 39,11 41,00 40,21 40,63 40,67 4.189 10.344.155.500
1/2/2019 40,35 39,78 -1,19% 39,15 40,48 39,70 39,60 39,78 8.323 12.649.351.700
31/1/2019 40,10 40,26 +3,71% 39,71 41,18 40,44 40,26 40,60 6.436 14.670.562.800
30/1/2019 38,80 38,82 +0,80% 37,55 38,98 38,20 38,34 38,82 6.396 12.679.906.000
29/1/2019 39,71 38,51 -2,73% 38,51 39,80 39,00 38,51 38,80 4.796 12.902.307.300
28/1/2019 38,35 39,59 +2,35% 38,00 39,59 39,00 39,30 39,59 7.229 13.349.145.900
24/1/2019 37,83 38,68 +1,47% 37,82 38,68 38,23 38,21 38,68 8.773 8.728.807.500
23/1/2019 37,46 38,12 +1,90% 37,26 38,12 37,69 37,66 38,12 1.161 9.150.782.800
22/1/2019 37,30 37,41 -0,08% 36,88 37,70 37,28 37,41 37,42 222 7.571.926.500
21/1/2019 37,79 37,44 -1,73% 37,04 37,93 37,34 37,44 37,45 6.729 4.782.654.500
18/1/2019 37,74 38,10 +1,20% 37,53 38,19 37,87 37,95 38,10 1.546 14.925.937.800
17/1/2019 37,48 37,65 +0,40% 37,08 37,80 37,50 37,62 37,65 14 7.002.033.500
16/1/2019 37,29 37,50 +0,54% 37,02 37,59 37,38 37,28 37,50 4.125 9.241.583.200
15/1/2019 37,00 37,30 +0,38% 36,54 37,32 37,06 36,80 37,30 894 7.657.361.400
14/1/2019 36,77 37,16 +0,11% 36,74 37,41 37,14 37,10 37,16 8.328 5.460.204.900
11/1/2019 37,25 37,12 -0,40% 36,48 37,25 36,89 36,96 37,12 8.936 6.268.248.200
10/1/2019 36,73 37,27 +0,30% 36,68 37,67 37,22 37,10 37,29 8.073 6.101.393.800
9/1/2019 36,57 37,16 +2,09% 36,25 37,22 36,92 36,67 37,16 2.770 8.775.461.300
8/1/2019 36,00 36,40 +1,11% 35,28 36,40 35,88 36,26 36,40 1.785 8.306.126.400
7/1/2019 35,65 36,00 +0,84% 35,61 36,38 35,99 35,64 36,00 233 7.784.671.300
4/1/2019 35,75 35,70 -2,19% 35,45 36,64 35,92 35,70 36,17 7.535 16.612.032.100
3/1/2019 35,60 36,50 +2,04% 35,04 36,50 35,68 35,99 36,50 5.164 13.725.835.900
2/1/2019 33,98 35,77 +5,67% 33,55 36,11 35,12 35,77 35,85 6.466 11.818.522.000
28/12/2018 33,50 33,85 +1,65% 33,30 34,19 33,72 33,84 33,85 661 10.689.375.200
27/12/2018 32,44 33,30 +2,52% 32,29 33,30 32,91 33,06 33,30 9.992 5.799.342.400
26/12/2018 32,10 32,48 -2,35% 31,78 32,56 32,21 32,39 32,50 9.906 5.708.019.900
21/12/2018 33,49 33,26 -0,72% 32,89 33,52 33,25 33,16 33,26 9.373 14.269.823.400
20/12/2018 33,41 33,50 +1,06% 33,00 33,53 33,29 33,24 33,50 9.884 6.819.948.600
19/12/2018 33,94 33,15 -1,60% 33,15 34,16 33,82 33,12 33,30 1.616 10.999.235.900
18/12/2018 33,40 33,69 +1,63% 33,18 33,87 33,64 33,64 33,69 7.741 7.487.497.100
17/12/2018 33,66 33,15 -2,04% 33,08 33,89 33,39 33,15 33,28 8.229 5.749.361.700
14/12/2018 33,90 33,84 -1,23% 33,53 34,23 33,94 33,59 33,84 8.096 6.310.675.900
13/12/2018 33,25 34,26 +2,88% 33,15 34,26 33,85 34,20 34,30 7.645 5.843.172.600
12/12/2018 33,30 33,30 +0,88% 32,90 33,79 33,33 33,00 33,30 5.510 10.901.289.900
11/12/2018 33,36 33,01 +0,36% 32,73 33,51 33,07 33,01 33,25 9.090 6.650.278.800
10/12/2018 33,67 32,89 -2,26% 32,85 33,95 33,14 32,84 32,92 1.255 7.125.012.600
7/12/2018 33,71 33,65 -1,29% 33,34 34,57 33,86 33,62 33,65 1.629 8.643.906.600
6/12/2018 33,05 34,09 +1,40% 32,73 34,09 33,42 33,61 34,09 9.041 5.723.086.500
5/12/2018 33,50 33,62 +0,36% 33,13 33,62 33,40 33,06 33,62 4.581 2.858.844.000
4/12/2018 33,75 33,50 +0,06% 32,66 33,81 33,36 33,32 33,50 1.074 8.653.121.300
3/12/2018 34,44 33,48 -0,33% 33,10 34,44 33,76 33,35 33,48 5.739 10.266.912.700
30/11/2018 34,53 33,59 -2,98% 33,59 35,06 33,91 33,56 33,59 9.743 16.694.319.400
29/11/2018 33,95 34,62 +0,70% 33,88 34,88 34,45 34,60 34,63 1.756 8.336.258.400
28/11/2018 33,33 34,38 +3,24% 32,74 34,38 33,80 34,04 34,38 4.143 10.207.807.800
27/11/2018 32,06 33,30 +4,06% 32,02 33,60 33,03 33,29 33,30 4.665 10.018.956.900
26/11/2018 32,86 32,00 -2,14% 31,58 33,14 32,19 31,96 32,00 3.325 11.404.519.100
23/11/2018 32,49 32,70 +0,21% 32,28 32,72 32,47 32,10 32,73 8.672 8.585.985.500
22/11/2018 32,44 32,63 +0,21% 32,25 32,69 32,50 32,37 32,63 5.970 4.997.429.700
21/11/2018 32,26 32,56 -0,94% 32,12 32,66 32,35 32,40 32,56 1.856 8.850.243.000
19/11/2018 32,88 32,87 -1,14% 32,20 32,92 32,56 32,41 32,91 2.424 9.063.593.700
16/11/2018 31,85 33,25 +5,56% 31,47 33,25 32,45 33,00 33,26 6.527 12.039.131.500
14/11/2018 31,18 31,50 +1,03% 30,86 31,59 31,28 31,33 31,51 1.036 7.560.831.000
13/11/2018 31,99 31,18 -2,10% 30,77 32,03 31,19 31,11 31,18 8.031 4.576.437.700
12/11/2018 31,98 31,85 +0,16% 31,31 32,06 31,65 31,67 31,85 1.774 6.723.657.800
9/11/2018 31,00 31,80 +2,22% 30,75 31,80 31,23 31,39 31,81 228 7.681.488.500
8/11/2018 32,40 31,11 -3,68% 31,01 32,49 31,63 31,11 31,31 9.867 7.021.948.900
7/11/2018 32,76 32,30 -0,40% 31,73 32,91 32,14 32,08 32,30 2.360 8.546.711.800
6/11/2018 32,25 32,43 -1,73% 32,13 32,90 32,47 32,42 32,52 249 6.680.383.300
5/11/2018 31,65 33,00 +3,64% 31,58 33,20 32,70 32,90 33,00 4.663 11.451.363.800
1/11/2018 30,60 31,84 +5,26% 30,60 31,93 31,49 31,75 31,84 1.929 13.706.509.500
31/10/2018 30,87 30,25 -0,53% 29,70 30,99 30,06 30,06 30,26 4.275 9.591.343.200
30/10/2018 29,62 30,41 +4,43% 28,84 30,49 29,93 30,38 30,41 5.034 13.957.078.100
29/10/2018 30,71 29,12 -2,05% 28,64 31,30 29,71 28,95 29,12 5.143 12.371.832.500
26/10/2018 29,66 29,73 +1,12% 29,09 29,79 29,45 29,67 29,75 6.901 13.519.005.900
25/10/2018 28,49 29,40 +4,29% 28,41 29,87 29,21 29,34 29,40 7.541 10.481.767.000
24/10/2018 29,05 28,19 -2,83% 28,19 29,35 28,56 28,19 28,39 2.244 7.226.998.700
23/10/2018 28,55 29,01 +0,28% 28,43 29,34 28,90 29,00 29,11 844 6.445.161.600
22/10/2018 28,59 28,93 +1,19% 28,59 29,19 29,02 28,93 29,02 8.499 5.483.332.500
19/10/2018 29,04 28,59 +0,18% 28,39 29,04 28,66 28,56 28,59 5.763 3.186.561.300
18/10/2018 29,36 28,54 -3,09% 28,54 29,36 28,98 28,54 28,72 5.254 7.291.157.400
17/10/2018 29,26 29,45 +0,03% 28,97 29,69 29,40 29,25 29,45 1.437 7.011.099.100
16/10/2018 28,73 29,44 +4,21% 28,60 29,45 29,06 29,37 29,44 8.351 5.453.082.100
15/10/2018 28,30 28,25 +1,04% 28,24 28,69 28,42 28,24 28,31 7.385 3.994.776.100
11/10/2018 28,31 27,96 +0,58% 27,46 28,44 27,96 27,88 27,96 6.390 8.388.649.900
10/10/2018 28,51 27,80 -4,27% 27,80 28,72 28,17 27,79 27,80 358 5.426.495.500
9/10/2018 29,03 29,04 +0,14% 28,74 29,30 29,05 29,02 29,04 8.760 11.993.939.800
8/10/2018 29,30 29,00 +5,26% 28,80 29,90 29,17 29,00 29,02 1.428 27.214.600.200
5/10/2018 28,80 27,55 -2,92% 27,55 28,89 27,93 27,55 27,67 3.152 6.441.119.500
4/10/2018 28,61 28,38 -0,84% 27,86 28,72 28,29 28,37 28,38 9.374 5.204.565.500
3/10/2018 28,90 28,62 +4,84% 28,31 29,26 28,71 28,42 28,63 6.649 13.896.117.300
2/10/2018 26,37 27,30 +6,89% 26,04 27,49 27,08 27,29 27,30 2.421 8.012.048.300
1/10/2018 25,55 25,54 -0,82% 25,21 25,70 25,42 25,53 25,54 4.560 3.459.198.500
28/9/2018 26,01 25,75 -1,87% 25,50 26,01 25,68 25,75 25,77 4.465 2.868.963.900
27/9/2018 25,96 26,24 +2,26% 25,79 26,34 26,13 26,18 26,25 7.412 4.488.168.400
26/9/2018 25,46 25,66 +1,50% 25,37 26,00 25,63 25,65 25,66 1.079 5.152.961.200
25/9/2018 24,64 25,28 +1,12% 24,64 25,53 25,10 25,26 25,30 8.572 4.873.661.700
24/9/2018 25,68 25,00 -3,33% 25,00 25,90 25,32 25,00 25,20 4.525 2.187.076.600
21/9/2018 25,60 25,86 +2,05% 25,39 26,08 25,82 25,75 25,87 6.185 7.896.644.800
20/9/2018 25,71 25,34 -0,28% 25,23 25,89 25,47 25,32 25,34 5.227 2.557.054.000
19/9/2018 25,28 25,41 0,00% 24,92 25,85 25,40 25,30 25,42 9.313 4.906.056.700
18/9/2018 25,00 25,41 +1,76% 24,90 25,77 25,40 25,40 25,41 2.214 6.562.259.100
17/9/2018 24,18 24,97 +2,80% 24,06 25,30 24,85 24,97 25,00 7.542 3.562.421.200
14/9/2018 23,80 24,29 +1,04% 23,67 24,56 24,12 24,24 24,29 5.564 2.504.736.200
13/9/2018 24,25 24,04 -0,17% 23,73 24,33 23,99 24,03 24,05 4.406 2.097.953.900
12/9/2018 24,29 24,08 +0,33% 24,05 24,74 24,38 24,08 24,10 7.826 6.950.319.700
11/9/2018 24,37 24,00 -3,61% 23,71 24,37 23,96 23,95 24,02 6.513 2.775.246.800
10/9/2018 25,18 24,90 +0,08% 24,55 25,43 24,83 24,75 24,90 9.372 9.936.183.500
6/9/2018 24,31 24,88 +2,89% 23,87 24,91 24,46 24,85 24,89 6.564 4.329.190.200
5/9/2018 24,00 24,18 +0,58% 23,68 24,19 23,99 24,00 24,18 5.950 5.291.605.400
4/9/2018 24,72 24,04 -3,14% 23,86 24,72 24,17 24,04 24,05 6.763 4.704.909.100
3/9/2018 24,89 24,82 -1,15% 24,62 24,99 24,81 24,82 24,92 3.950 1.842.543.400
31/8/2018 24,77 25,11 +0,92% 24,69 25,53 25,14 25,11 25,19 7.230 11.540.724.600
30/8/2018 25,70 24,88 -3,83% 24,74 25,75 25,15 24,88 24,95 7.058 4.097.972.100
29/8/2018 25,79 25,87 +0,54% 25,64 26,29 26,05 25,87 26,00 9.207 4.593.434.700
28/8/2018 25,35 25,73 +0,90% 25,22 25,73 25,51 25,71 25,73 7.954 4.883.389.500
27/8/2018 24,99 25,50 +3,45% 24,80 25,65 25,37 25,39 25,50 5.673 3.073.806.700
24/8/2018 24,94 24,65 +0,82% 24,42 25,06 24,64 24,65 24,80 4.800 2.512.837.600
23/8/2018 25,00 24,45 -2,59% 24,21 25,23 24,52 24,45 24,46 7.339 3.608.708.900
22/8/2018 24,04 25,10 +3,29% 24,03 25,10 24,72 25,00 25,10 251 5.367.919.900
21/8/2018 24,90 24,30 -3,34% 24,18 25,31 24,62 24,30 24,39 9.754 5.811.965.100
20/8/2018 25,06 25,14 +0,12% 24,81 25,32 25,13 25,14 25,26 6.736 4.190.861.600
17/8/2018 25,40 25,11 -2,67% 25,10 25,77 25,30 25,10 25,26 7.664 3.847.323.500
16/8/2018 26,37 25,80 -1,68% 25,72 26,39 25,97 25,80 25,89 4.756 2.776.194.600
15/8/2018 25,91 26,24 -0,64% 25,72 26,29 26,12 26,20 26,25 8.740 6.345.375.000
14/8/2018 26,48 26,41 +1,38% 25,93 26,55 26,24 26,28 26,43 4.390 3.686.912.500
13/8/2018 25,33 26,05 +2,44% 25,18 26,16 25,72 26,00 26,05 4.205 2.294.984.500
10/8/2018 26,40 25,43 -5,22% 25,39 26,63 25,76 25,43 25,59 8.802 4.548.044.300
9/8/2018 27,18 26,83 -1,61% 26,57 27,48 26,84 26,80 26,83 7.405 4.327.361.300
8/8/2018 28,03 27,27 -1,84% 26,95 28,20 27,48 27,22 27,27 7.187 5.416.151.600
7/8/2018 28,50 27,78 -2,18% 27,52 28,70 27,95 27,72 27,82 6.642 3.891.458.900
6/8/2018 28,86 28,40 -1,11% 28,36 28,86 28,50 28,38 28,40 4.908 2.988.225.400
3/8/2018 28,30 28,72 +1,92% 28,14 28,93 28,76 28,72 28,73 7.731 6.447.315.800
2/8/2018 27,95 28,18 -0,42% 27,65 28,19 28,02 28,00 28,18 3.822 2.583.673.900
1/8/2018 27,60 28,30 +1,51% 27,57 28,39 28,07 27,92 28,30 5.265 5.074.216.300
31/7/2018 28,37 27,88 -1,83% 27,73 28,37 27,98 27,72 27,95 6.123 6.643.814.100
30/7/2018 27,99 28,40 +1,76% 27,84 28,46 28,18 28,34 28,40 6.045 7.322.769.600
27/7/2018 27,75 27,91 +0,72% 27,48 27,94 27,75 27,86 27,91 5.040 3.479.230.200
26/7/2018 29,00 27,71 -3,45% 27,31 29,05 28,10 27,71 27,75 8.989 11.837.316.200
25/7/2018 27,98 28,70 +2,46% 27,98 28,93 28,54 28,69 28,89 7.838 12.930.755.000
24/7/2018 27,88 28,01 +2,41% 27,51 28,01 27,77 27,90 28,01 8.334 10.938.619.900
23/7/2018 27,37 27,35 -0,55% 27,19 27,50 27,35 27,34 27,35 9.649 11.439.335.100
20/7/2018 27,21 27,50 +4,80% 27,00 27,83 27,53 27,45 27,50 1.440 17.626.783.000
19/7/2018 25,85 26,24 -0,34% 25,41 26,24 25,83 26,08 26,24 8.183 6.819.281.800
18/7/2018 26,67 26,33 -1,94% 26,07 26,81 26,37 26,12 26,33 6.333 4.981.604.000
17/7/2018 25,98 26,85 +3,47% 25,71 26,88 26,40 26,85 26,86 7.819 4.338.432.000
16/7/2018 25,75 25,95 +0,78% 25,52 25,97 25,79 25,75 25,95 4.912 3.175.453.000
13/7/2018 25,21 25,75 +1,78% 25,14 25,98 25,66 25,75 25,85 5.418 5.390.467.800
12/7/2018 24,90 25,30 +2,39% 24,75 25,34 25,21 25,30 25,33 7.383 6.431.686.300
11/7/2018 24,59 24,71 -0,32% 24,53 25,04 24,81 24,71 24,81 4.911 2.879.512.900
10/7/2018 25,27 24,79 -1,59% 24,51 25,62 24,84 24,76 24,79 7.058 3.275.333.700
6/7/2018 25,08 25,19 +0,76% 24,64 25,31 25,13 25,08 25,19 3.657 2.116.933.100
5/7/2018 25,23 25,00 -0,64% 24,41 25,39 25,05 24,86 25,00 5.335 4.846.278.200
4/7/2018 24,91 25,16 +2,07% 24,67 25,16 24,91 25,10 25,16 8.792 4.115.280.300
3/7/2018 24,24 24,65 +2,45% 24,05 24,99 24,67 24,65 24,70 7.240 4.470.380.400
2/7/2018 23,85 24,06 -1,31% 23,53 24,17 23,75 23,91 24,06 6.814 4.198.628.300
29/6/2018 23,90 24,38 +2,22% 23,74 24,38 24,14 24,24 24,38 7.529 6.047.386.400
28/6/2018 23,08 23,85 +3,16% 22,93 23,91 23,66 23,79 23,85 4.734 3.536.831.600
27/6/2018 23,50 23,12 -1,49% 22,80 23,65 23,16 23,10 23,13 5.237 3.324.123.400
26/6/2018 23,73 23,47 +0,09% 23,07 23,76 23,24 23,46 23,47 5.443 4.093.459.400
25/6/2018 23,65 23,45 -0,64% 23,02 23,76 23,31 23,45 23,54 5.868 3.593.125.100
22/6/2018 23,33 23,60 +2,12% 23,08 23,68 23,37 23,42 23,60 5.815 4.824.576.100
21/6/2018 23,81 23,11 -3,10% 22,95 24,13 23,24 23,11 23,20 9.174 5.058.214.300
20/6/2018 23,99 23,85 +0,63% 23,51 24,48 23,95 23,85 23,87 7.490 4.708.266.200
19/6/2018 22,54 23,70 +4,41% 22,48 24,07 23,67 23,68 23,90 2.456 6.910.659.500
18/6/2018 22,91 22,70 -2,70% 22,47 23,06 22,71 22,70 22,71 2.391 8.041.250.600
15/6/2018 22,78 23,33 +2,55% 22,33 23,33 23,09 23,24 23,33 2.222 11.014.223.700
14/6/2018 24,11 22,75 -5,13% 22,75 24,11 23,24 22,75 22,85 2.474 7.031.048.400
13/6/2018 24,41 23,98 -1,76% 23,40 24,48 23,96 23,94 23,98 2.158 5.820.480.600
12/6/2018 24,39 24,41 -0,53% 24,06 24,80 24,42 24,38 24,41 5.867 3.934.661.300
11/6/2018 25,25 24,54 -2,04% 24,23 25,25 24,57 24,50 24,54 6.936 3.908.184.700
8/6/2018 24,62 25,05 +0,40% 23,95 25,24 24,73 25,00 25,05 1.054 6.099.740.100
7/6/2018 24,71 24,95 -2,00% 23,42 25,28 24,58 24,73 24,95 5.713 8.272.203.300
6/6/2018 25,87 25,46 -2,60% 25,08 26,30 25,50 25,21 25,47 7.615 4.827.982.700
5/6/2018 27,02 26,14 -4,60% 25,83 27,37 26,46 26,09 26,14 8.639 5.312.698.900
4/6/2018 27,12 27,40 +1,11% 27,08 27,57 27,32 27,38 27,40 7.127 4.044.340.300
1/6/2018 26,41 27,10 +3,91% 26,40 27,24 26,92 27,00 27,10 9.702 7.614.007.600
30/5/2018 26,04 26,08 -1,29% 25,93 26,72 26,11 26,06 26,19 6.717 21.183.247.200
29/5/2018 27,00 26,42 -0,86% 26,14 27,12 26,54 26,22 26,42 8.219 9.858.450.700
28/5/2018 27,02 26,65 -3,44% 26,28 27,23 26,65 26,63 26,65 8.391 5.288.778.200
25/5/2018 28,22 27,60 -2,09% 27,21 28,49 27,64 27,55 27,60 7.470 5.448.413.100
24/5/2018 27,89 28,19 +0,32% 27,43 28,19 27,91 27,82 28,19 8.202 4.749.134.700
23/5/2018 28,51 28,10 -2,87% 28,04 28,73 28,25 28,10 28,18 7.084 4.155.676.800
22/5/2018 28,51 28,93 +2,59% 28,40 29,27 28,79 28,90 28,93 6.195 9.044.843.200
21/5/2018 29,07 28,20 -3,23% 28,20 29,38 28,52 28,20 28,43 9.507 7.293.351.800
18/5/2018 28,88 29,14 +0,62% 27,91 29,14 28,68 29,03 29,15 2.919 7.796.507.000
17/5/2018 30,22 28,96 -5,42% 28,96 30,53 29,32 28,95 29,00 2.118 7.250.082.400
16/5/2018 29,92 30,62 +2,07% 29,70 30,62 30,34 30,46 30,62 4.496 3.299.025.100
15/5/2018 29,68 30,00 -0,56% 29,23 30,23 29,83 29,98 30,00 9.603 7.153.682.200
14/5/2018 30,90 30,17 -1,73% 29,88 31,10 30,37 30,16 30,21 7.290 4.474.549.900
11/5/2018 31,23 30,70 -2,17% 30,55 31,37 30,76 30,68 30,73 4.088 3.142.042.100
10/5/2018 30,63 31,38 +2,48% 30,63 31,58 31,24 31,27 31,38 8.127 5.413.932.600
9/5/2018 30,46 30,62 +0,13% 30,11 30,68 30,51 30,62 30,63 8.823 5.030.855.700
8/5/2018 30,38 30,58 +0,26% 29,75 30,59 30,32 30,50 30,58 9.828 11.067.744.900
7/5/2018 30,83 30,50 -1,26% 30,21 30,90 30,56 30,30 30,50 6.238 4.000.556.900
4/5/2018 30,61 30,89 -0,35% 30,49 31,27 30,89 30,89 30,90 3.937 8.830.469.300
3/5/2018 31,00 31,00 -1,24% 30,58 31,48 30,93 30,95 31,00 6.468 5.286.294.700
2/5/2018 31,65 31,39 -1,60% 31,25 32,01 31,52 31,39 31,40 245 6.970.567.600
30/4/2018 32,53 31,90 -1,94% 31,90 32,75 32,17 31,90 32,00 3.352 2.697.199.300
27/4/2018 32,70 32,53 +0,25% 32,31 32,88 32,54 32,53 32,54 6.786 4.022.495.800
26/4/2018 32,65 32,45 +0,19% 31,92 32,72 32,27 32,25 32,46 6.915 5.146.536.900
25/4/2018 31,45 32,39 +1,54% 31,38 32,49 32,12 32,30 32,45 5.420 3.398.972.700
24/4/2018 32,27 31,90 -0,72% 31,69 32,40 31,97 31,90 31,94 5.352 4.907.656.200
23/4/2018 31,87 32,13 +0,25% 31,58 32,13 31,93 32,11 32,13 6.135 4.045.965.300
20/4/2018 32,00 32,05 -1,17% 31,67 32,21 31,98 32,05 32,15 6.204 4.777.406.700
19/4/2018 31,86 32,43 +0,59% 31,67 32,50 32,06 32,35 32,44 7.087 7.049.917.500
18/4/2018 31,47 32,24 +2,81% 31,31 32,30 32,00 32,13 32,24 2.219 8.684.896.200
17/4/2018 30,80 31,36 +2,12% 30,66 31,36 31,10 31,15 31,37 7.871 5.397.632.300
16/4/2018 31,98 30,71 -3,58% 30,55 31,98 30,87 30,71 30,80 2.133 9.003.639.200
13/4/2018 32,55 31,85 -2,21% 31,56 32,55 31,74 31,85 31,86 9.627 7.697.125.500
12/4/2018 33,00 32,57 -2,05% 32,14 33,00 32,38 32,45 32,57 9.591 6.987.527.000
11/4/2018 32,68 33,25 +2,47% 32,13 33,25 32,88 0,00 0,00 7.913 7.837.411.200
10/4/2018 32,44 32,45 +0,93% 31,85 32,57 32,32 32,45 32,50 9.100 9.225.234.800
9/4/2018 33,76 32,15 -4,85% 31,90 33,80 32,53 32,13 32,15 2.819 15.951.051.800
6/4/2018 34,00 33,79 -0,76% 33,31 34,13 33,68 33,61 33,79 4.304 3.686.621.800
5/4/2018 35,41 34,05 -1,87% 33,60 35,50 33,84 34,02 34,05 399 156.696.318.500
4/4/2018 33,77 34,70 +0,41% 33,43 34,70 34,08 34,21 34,70 3.206 1.853.899.800
3/4/2018 34,34 34,56 +1,35% 33,98 34,77 34,40 34,35 34,56 3.760 2.509.889.900
2/4/2018 34,69 34,10 -11,36% 33,99 35,23 34,43 34,10 34,14 4.892 2.616.530.100
29/3/2018 37,59 38,47 +2,50% 37,48 38,83 38,41 38,44 38,61 5.253 4.815.824.300
28/3/2018 36,70 37,53 +0,97% 36,70 37,53 37,29 37,32 37,53 3.506 2.292.690.700
27/3/2018 37,95 37,17 -2,08% 36,96 38,09 37,45 37,03 37,17 3.209 2.280.975.300
26/3/2018 38,09 37,96 +0,96% 37,21 38,14 37,69 37,62 37,96 3.082 2.890.977.100
23/3/2018 36,69 37,60 +1,21% 36,67 38,08 37,50 37,48 37,60 5.771 3.977.461.200
22/3/2018 36,85 37,15 +1,50% 36,55 37,45 36,98 36,90 37,15 8.674 7.666.377.900
21/3/2018 36,44 36,60 +0,91% 36,23 36,87 36,56 36,60 36,80 3.866 5.341.423.000
20/3/2018 36,40 36,27 -0,17% 36,05 36,58 36,29 36,23 36,43 4.392 3.627.130.300
19/3/2018 36,21 36,33 -0,55% 36,02 36,71 36,24 36,03 36,33 6.603 3.425.609.600
16/3/2018 36,36 36,53 +0,47% 36,36 37,09 36,56 36,53 36,72 3.300 11.238.697.700
15/3/2018 36,98 36,36 -2,26% 36,36 37,24 36,54 36,36 36,40 6.538 6.723.373.400
14/3/2018 37,68 37,20 -0,56% 36,69 37,72 37,07 37,12 37,20 3.115 2.885.886.000
13/3/2018 38,01 37,41 -1,42% 37,10 38,09 37,41 37,37 37,41 3.991 4.179.736.300
12/3/2018 37,51 37,95 +1,20% 37,34 38,04 37,75 37,77 37,95 3.345 2.731.164.200
9/3/2018 36,92 37,50 +2,32% 36,48 37,52 37,35 37,32 37,50 5.816 4.142.503.400
8/3/2018 37,50 36,65 -1,61% 36,47 37,60 36,69 36,62 36,65 3.762 3.705.911.400
7/3/2018 38,35 37,25 -3,12% 36,87 38,35 37,29 37,25 37,26 6.331 6.199.502.900
6/3/2018 38,40 38,45 +1,05% 38,00 38,77 38,42 38,31 38,46 7.507 4.758.033.100
5/3/2018 37,24 38,05 +1,36% 37,00 38,05 37,67 37,87 38,05 5.329 4.186.686.400
2/3/2018 36,75 37,54 +1,16% 36,27 37,54 36,82 37,26 37,54 6.237 3.788.464.100
1/3/2018 37,07 37,11 +0,76% 36,61 37,55 37,12 37,11 37,17 6.017 4.172.892.500
28/2/2018 37,85 36,83 -3,08% 36,83 38,00 37,00 36,83 36,98 7.434 21.270.630.500
27/2/2018 38,26 38,00 -0,68% 37,70 38,39 38,06 37,99 38,00 4.746 2.985.347.000
26/2/2018 38,40 38,26 -0,21% 38,00 38,65 38,33 38,20 38,26 9.832 6.739.974.600
23/2/2018 38,46 38,34 -0,13% 37,51 38,58 37,91 38,11 38,34 8.102 6.636.012.300
22/2/2018 37,91 38,39 +1,05% 37,83 38,54 38,25 38,01 38,39 4.045 3.702.392.800
21/2/2018 37,44 37,99 +1,90% 37,35 38,70 38,04 37,85 37,99 7.313 6.834.617.400
20/2/2018 36,05 37,28 +2,42% 36,05 37,59 37,18 37,28 37,40 7.604 4.369.889.000
19/2/2018 36,50 36,40 -0,16% 36,38 36,69 36,46 36,40 36,65 2.816 2.561.924.700
16/2/2018 36,96 36,46 -0,49% 36,40 36,96 36,49 36,40 36,46 5.855 5.080.641.900
15/2/2018 36,68 36,64 +0,66% 36,40 37,05 36,78 36,58 36,64 6.292 4.441.839.800
14/2/2018 36,31 36,40 +3,00% 36,01 36,71 36,45 36,39 36,40 777 8.481.572.500
9/2/2018 35,44 35,34 -0,37% 34,31 35,85 35,11 35,34 35,64 9.885 6.150.430.000
8/2/2018 36,80 35,47 -2,95% 35,38 37,11 35,89 35,47 35,65 9.323 5.795.209.100
7/2/2018 37,50 36,55 -2,48% 36,41 37,64 37,07 36,55 36,57 6.888 4.748.203.500
6/2/2018 35,69 37,48 +2,91% 35,60 37,84 36,77 37,48 37,60 1.035 9.615.424.300
5/2/2018 37,00 36,42 -2,23% 36,42 37,98 37,05 36,41 36,62 5.106 4.537.837.600
2/2/2018 37,52 37,25 -2,49% 37,19 38,21 37,61 37,24 37,44 5.506 4.176.318.000
1/2/2018 39,29 38,20 -2,87% 38,20 39,32 38,55 38,20 38,27 6.280 6.300.877.900
31/1/2018 39,66 39,33 +0,85% 39,33 40,48 39,78 39,33 39,66 5.596 5.572.709.200
30/1/2018 38,50 39,00 +0,52% 38,04 39,00 38,57 39,00 39,01 4.924 3.915.100.500
29/1/2018 39,63 38,80 -2,88% 38,27 39,63 38,63 38,63 38,80 5.246 4.989.668.500
26/1/2018 38,32 39,95 +4,61% 38,09 39,95 39,31 39,80 39,95 9.685 7.203.221.600
24/1/2018 36,10 38,19 +6,38% 36,05 38,31 37,25 38,19 38,20 8.744 7.703.145.300
23/1/2018 35,67 35,90 +0,56% 35,40 36,00 35,73 35,65 35,90 5.348 8.476.014.700
22/1/2018 35,00 35,70 +2,00% 34,86 35,70 35,46 35,53 35,70 3.417 3.492.130.100
19/1/2018 34,98 35,00 +0,57% 34,66 35,00 34,88 35,00 35,01 2.313 3.103.125.300
18/1/2018 34,42 34,80 +0,40% 34,36 34,95 34,75 34,80 34,84 6.424 6.280.224.500
17/1/2018 33,50 34,66 +3,06% 33,30 34,66 34,21 34,66 34,67 6.009 3.933.715.700
16/1/2018 33,19 33,63 +1,66% 33,18 33,70 33,55 33,56 33,63 5.627 3.822.117.700
15/1/2018 32,96 33,08 +0,24% 32,96 33,17 33,08 33,08 33,10 2.091 3.812.229.100
12/1/2018 33,00 33,00 0,00% 32,73 33,09 32,93 32,91 33,00 4.585 3.201.239.200
11/1/2018 32,45 33,00 +1,41% 32,45 33,04 32,96 33,00 33,10 3.711 5.925.215.200
10/1/2018 32,45 32,54 -0,64% 32,23 32,71 32,45 32,35 32,54 2.621 1.505.297.000
9/1/2018 32,81 32,75 -0,76% 32,59 33,00 32,81 32,75 32,80 4.828 3.784.768.900
8/1/2018 32,99 33,00 0,00% 32,64 33,06 32,97 32,99 33,00 6.192 4.825.017.800
5/1/2018 33,17 33,00 +0,03% 32,68 33,17 32,96 32,95 33,00 3.803 2.698.243.600
4/1/2018 32,40 32,99 +1,82% 32,40 33,20 33,01 32,92 32,99 4.709 3.904.344.500
3/1/2018 32,11 32,40 +0,37% 32,04 32,69 32,35 32,40 32,54 3.760 2.105.022.000
2/1/2018 32,28 32,28 +0,69% 32,04 32,55 32,26 32,22 32,30 7.513 4.410.309.700
28/12/2017 31,40 32,06 +2,07% 31,31 32,06 31,90 31,85 32,07 3.852 3.540.104.600
27/12/2017 31,21 31,41 +0,64% 31,17 31,48 31,38 31,30 31,41 4.522 2.224.726.500
26/12/2017 31,00 31,21 -1,23% 30,75 31,40 31,09 31,16 31,21 3.313 2.301.490.000
22/12/2017 31,26 31,60 +0,57% 31,02 31,76 31,35 31,46 31,60 2.095 1.492.133.100
21/12/2017 30,47 31,42 +3,53% 30,25 31,63 31,14 31,35 31,42 4.301 3.279.679.300
20/12/2017 30,07 30,35 +0,93% 30,07 30,50 30,34 30,35 30,38 6.509 3.597.742.000
19/12/2017 30,25 30,07 -0,92% 29,69 30,30 29,97 30,01 30,07 2.999 2.246.021.800
18/12/2017 30,44 30,35 +0,20% 30,20 30,80 30,59 30,30 30,35 5.215 7.132.466.100
15/12/2017 30,38 30,29 -0,26% 30,12 30,65 30,29 30,27 30,29 6.205 8.438.998.300
14/12/2017 30,33 30,37 -0,98% 29,96 30,42 30,27 30,32 30,37 7.404 6.542.523.900
13/12/2017 31,29 30,67 -1,51% 30,16 31,67 31,06 30,47 30,67 923 7.387.974.900
12/12/2017 30,51 31,14 +2,03% 29,93 31,14 30,66 31,05 31,14 6.708 5.024.224.500
11/12/2017 30,60 30,52 +0,07% 30,43 31,04 30,64 30,52 30,65 3.954 3.036.050.100
8/12/2017 30,97 30,50 0,00% 30,42 31,10 30,72 30,50 30,59 5.332 3.019.960.900
7/12/2017 30,26 30,50 -0,88% 29,52 30,55 30,17 30,36 30,51 6.799 4.726.686.100
6/12/2017 30,00 30,77 +1,38% 29,72 30,86 30,27 30,77 30,83 6.018 4.271.500.500
5/12/2017 30,40 30,35 -1,27% 30,25 31,41 30,73 30,35 30,36 6.180 3.630.943.800
4/12/2017 30,62 30,74 +0,59% 30,55 31,12 30,84 30,74 30,77 6.206 5.716.092.600
1/12/2017 30,25 30,56 +0,59% 29,95 30,56 30,33 30,50 30,56 7.294 6.072.340.400
30/11/2017 30,45 30,38 -1,04% 29,96 30,70 30,30 30,35 30,38 1.377 9.220.146.000
29/11/2017 31,38 30,70 -1,13% 30,40 31,64 30,77 30,70 30,74 8.417 5.814.763.800
28/11/2017 31,49 31,05 -0,48% 30,90 31,80 31,33 31,05 31,39 5.389 3.928.285.100
27/11/2017 30,80 31,20 +0,65% 30,50 31,33 30,88 31,20 31,27 5.105 3.422.601.300
24/11/2017 31,30 31,00 -1,21% 31,00 31,46 31,10 31,00 31,11 3.191 2.234.568.300
23/11/2017 31,56 31,38 -0,70% 31,04 31,56 31,25 31,38 31,43 2.352 1.077.570.100
22/11/2017 32,01 31,60 -1,16% 31,27 32,03 31,58 31,60 31,62 4.700 4.546.418.000
21/11/2017 31,45 31,97 +1,72% 31,45 32,32 31,91 31,65 31,98 7.290 5.228.352.100
17/11/2017 30,70 31,43 +2,48% 30,59 31,45 31,16 31,23 31,44 3.657 3.849.979.700
16/11/2017 30,01 30,67 +2,20% 30,01 30,97 30,45 30,67 30,68 7.732 5.893.733.300
14/11/2017 30,61 30,01 -1,61% 29,91 30,83 30,31 29,99 30,01 8.470 6.871.161.500
13/11/2017 30,62 30,50 -0,42% 30,24 30,96 30,48 30,49 30,50 7.737 5.269.243.600
10/11/2017 30,69 30,63 +0,43% 29,99 31,00 30,65 30,63 30,64 272 9.334.716.300
9/11/2017 31,85 30,50 -3,48% 30,48 31,85 30,88 30,50 30,64 9.864 5.540.819.000
8/11/2017 30,76 31,60 +2,73% 30,41 31,70 30,97 31,60 31,61 9.763 7.575.821.300
7/11/2017 31,43 30,76 -2,93% 30,57 31,45 30,82 30,76 30,81 620 6.731.824.600
6/11/2017 31,90 31,69 -0,41% 31,30 31,97 31,52 31,68 31,70 8.403 9.150.513.600
3/11/2017 31,94 31,82 -0,25% 31,38 31,97 31,64 31,70 31,83 7.824 6.305.192.100
1/11/2017 32,74 31,90 -2,68% 31,76 32,86 32,00 31,80 31,90 6.751 4.909.505.600
31/10/2017 33,00 32,78 -1,15% 32,21 33,23 32,68 32,75 32,78 6.585 5.624.407.600
30/10/2017 33,70 33,16 -1,60% 32,61 33,77 33,09 33,13 33,16 8.035 6.235.411.400
27/10/2017 33,56 33,70 +0,54% 33,10 33,84 33,58 33,64 33,74 6.226 9.480.943.800
26/10/2017 33,93 33,52 -1,41% 33,33 34,43 33,86 33,46 33,52 6.825 8.943.245.500
25/10/2017 34,15 34,00 -0,38% 33,25 34,28 33,78 33,99 34,00 6.390 5.091.086.400
24/10/2017 33,77 34,13 +1,25% 33,45 34,13 33,83 33,88 34,13 4.418 6.416.267.600
23/10/2017 34,06 33,71 -1,20% 33,42 34,40 33,74 33,60 33,71 4.928 3.412.314.000
20/10/2017 34,30 34,12 -0,38% 33,93 34,49 34,19 34,00 34,12 1.900 1.549.907.600
19/10/2017 33,93 34,25 0,00% 33,60 34,25 33,95 34,16 34,25 6.113 4.011.661.100
18/10/2017 34,50 34,25 -0,38% 33,95 34,65 34,08 34,22 34,26 803 23.310.019.000
17/10/2017 34,77 34,38 -0,64% 34,15 34,77 34,31 34,31 34,40 6.382 5.256.795.100
16/10/2017 35,06 34,60 -0,80% 34,54 35,06 34,65 34,57 34,60 223 11.984.361.200
13/10/2017 35,63 34,88 -1,16% 34,61 35,65 34,89 34,86 34,88 6.057 8.638.340.600
11/10/2017 35,15 35,29 -0,06% 34,88 35,53 35,17 35,23 35,29 6.090 4.380.064.600
10/10/2017 35,28 35,31 +1,17% 34,90 35,68 35,20 35,31 35,34 5.970 3.995.553.100
9/10/2017 34,86 34,90 +0,11% 34,33 34,90 34,66 34,90 34,91 3.267 2.341.718.000
6/10/2017 34,90 34,86 -0,60% 34,43 35,04 34,79 34,85 34,86 3.487 2.619.786.800
5/10/2017 35,31 35,07 +0,20% 35,07 35,83 35,49 35,07 35,28 7.137 4.397.976.800
4/10/2017 35,32 35,00 -1,41% 34,73 35,32 34,94 35,00 35,01 6.621 4.050.677.700
3/10/2017 33,80 35,50 +4,97% 33,32 35,50 34,83 35,27 35,50 7.542 5.637.357.600
2/10/2017 33,39 33,82 +1,26% 33,09 33,82 33,57 33,71 33,83 3.623 2.553.218.600
29/9/2017 33,03 33,40 +1,52% 33,01 33,54 33,31 33,40 33,42 3.880 2.810.629.200
28/9/2017 33,26 32,90 -1,35% 32,80 33,37 33,03 32,90 32,98 5.700 4.074.583.300
27/9/2017 33,66 33,35 -0,77% 32,99 33,89 33,30 33,35 33,40 4.636 3.755.926.300
26/9/2017 34,03 33,61 -0,56% 33,61 34,13 33,77 33,61 33,80 4.825 5.419.919.300
25/9/2017 34,05 33,80 -1,49% 33,72 34,36 34,06 33,80 33,81 2.470 7.474.416.500
22/9/2017 34,31 34,31 +0,03% 34,18 34,76 34,41 34,31 34,32 3.831 2.177.095.000
21/9/2017 34,85 34,30 -0,95% 34,29 35,01 34,47 34,30 34,38 4.350 4.064.532.300
20/9/2017 34,78 34,63 -0,80% 33,93 35,04 34,41 34,46 34,63 5.244 3.234.921.400
19/9/2017 34,66 34,91 +0,84% 34,39 34,97 34,59 34,91 34,92 2.702 4.804.093.900
18/9/2017 34,95 34,62 -0,77% 34,44 35,26 34,76 34,62 34,70 6.811 4.871.584.500
15/9/2017 33,70 34,89 +2,86% 33,65 34,89 34,73 34,73 34,89 8.767 14.604.267.200
14/9/2017 33,76 33,92 -0,24% 33,61 34,17 33,83 33,90 33,92 7.319 4.695.706.400
13/9/2017 33,72 34,00 +0,95% 33,72 34,32 34,07 34,00 34,13 4.926 4.075.362.200
12/9/2017 33,94 33,68 -0,94% 33,68 34,31 34,04 33,68 33,73 6.950 8.346.055.800
11/9/2017 33,65 34,00 +2,10% 33,50 34,40 34,05 34,00 34,01 7.391 4.411.264.400
8/9/2017 33,23 33,30 +0,30% 32,98 33,44 33,23 33,25 33,30 5.198 2.743.975.600
6/9/2017 32,70 33,20 +2,09% 32,70 33,40 33,19 33,02 33,20 8.900 4.862.836.400
5/9/2017 33,33 32,52 +0,06% 32,06 33,69 32,49 32,52 32,53 9.807 5.012.184.600
4/9/2017 32,60 32,50 -1,19% 32,49 32,87 32,62 32,50 32,69 3.070 2.146.508.300
1/9/2017 32,46 32,89 +1,98% 32,46 33,18 32,93 32,89 33,04 6.910 6.017.447.400
31/8/2017 32,63 32,25 -1,16% 32,23 32,77 32,38 32,25 32,30 7.194 4.892.664.500
30/8/2017 33,13 32,63 -1,86% 32,54 33,16 32,66 32,63 32,70 4.205 3.249.210.100
29/8/2017 32,70 33,25 +1,37% 32,41 33,25 32,92 33,07 33,25 4.424 2.418.921.700
28/8/2017 33,07 32,80 -0,94% 32,51 33,14 32,79 32,58 32,80 2.657 1.981.525.000
25/8/2017 32,94 33,11 +0,55% 32,79 33,14 32,96 32,85 33,11 3.136 2.431.346.100
24/8/2017 32,90 32,93 -0,21% 32,72 33,02 32,92 32,81 32,99 5.595 4.523.007.100
23/8/2017 32,68 33,00 +0,36% 32,56 33,03 32,86 32,83 33,00 3.405 2.666.560.900
22/8/2017 32,14 32,88 +3,79% 32,06 32,94 32,72 32,73 32,88 5.062 3.786.124.600
21/8/2017 32,00 31,68 -1,12% 31,64 32,13 31,88 31,64 31,68 2.612 1.435.485.300
18/8/2017 31,03 32,04 +3,76% 31,03 32,04 31,70 31,95 32,04 4.279 5.037.485.100
17/8/2017 31,33 30,88 -1,34% 30,88 31,38 31,07 30,88 30,95 1.877 1.259.493.600
16/8/2017 31,79 31,30 -1,04% 31,11 31,94 31,48 31,30 31,57 6.822 5.559.044.400
15/8/2017 31,56 31,63 +0,64% 31,35 32,00 31,72 31,54 31,63 4.050 2.571.735.400
14/8/2017 30,75 31,43 +1,65% 30,61 31,75 31,38 31,40 31,43 5.183 3.388.666.700
11/8/2017 30,62 30,92 +1,05% 30,37 30,96 30,74 30,92 30,93 4.426 2.867.544.600
10/8/2017 31,00 30,60 -0,26% 30,22 31,00 30,47 30,46 30,60 5.034 2.515.717.600
9/8/2017 30,61 30,68 -0,71% 30,49 30,89 30,65 30,68 30,82 2.745 1.612.965.000
8/8/2017 30,77 30,90 +0,42% 30,74 31,55 31,13 30,90 30,98 5.548 3.204.991.100
7/8/2017 30,30 30,77 +1,69% 30,21 30,83 30,62 30,69 30,77 4.172 2.327.682.500
4/8/2017 30,11 30,26 +0,73% 29,96 30,31 30,15 30,26 30,28 4.170 2.564.527.700
3/8/2017 30,50 30,04 -1,83% 30,04 30,64 30,25 30,04 30,15 5.305 2.918.769.300
2/8/2017 30,35 30,60 +0,99% 30,16 30,82 30,57 30,54 30,60 6.196 3.768.110.900
1/8/2017 30,24 30,30 +0,50% 29,84 30,47 30,23 30,21 30,30 7.125 4.401.604.200
31/7/2017 29,74 30,15 +1,34% 29,45 30,15 29,93 30,03 30,15 2.927 2.193.930.900
28/7/2017 29,51 29,75 +1,02% 29,30 29,75 29,58 29,60 29,75 2.234 1.247.212.900
27/7/2017 30,07 29,45 -1,01% 29,31 30,07 29,60 29,45 29,46 4.476 2.899.779.400
26/7/2017 30,01 29,75 -1,39% 29,52 30,30 29,71 29,72 29,75 4.159 2.194.418.600
25/7/2017 29,75 30,17 +1,65% 29,70 30,17 29,98 30,10 30,17 3.361 2.500.936.100
24/7/2017 29,29 29,68 +0,64% 29,29 29,68 29,48 29,57 29,68 2.328 1.982.051.900
21/7/2017 29,49 29,49 0,00% 29,21 29,76 29,39 29,45 29,49 2.635 1.311.873.500
20/7/2017 29,70 29,49 -0,87% 29,49 30,19 29,71 29,49 29,50 2.304 1.852.014.700
19/7/2017 30,16 29,75 -1,29% 29,35 30,29 29,68 29,74 29,75 3.312 2.243.856.800
18/7/2017 29,93 30,14 +1,21% 29,51 30,14 29,86 30,05 30,14 3.721 2.609.991.500
17/7/2017 29,85 29,78 -0,70% 29,50 29,99 29,71 29,65 29,78 3.272 2.683.685.900
14/7/2017 29,71 29,99 +1,18% 29,57 29,99 29,94 29,72 29,99 4.259 10.283.900.500
13/7/2017 29,31 29,64 +1,13% 29,21 29,77 29,54 29,58 29,64 3.054 2.058.121.400
12/7/2017 28,35 29,31 +4,38% 28,22 29,31 28,76 29,27 29,31 7.879 4.602.343.300
11/7/2017 27,69 28,08 +1,37% 27,51 28,38 28,05 28,08 28,09 3.143 1.924.303.000
10/7/2017 27,30 27,70 +1,54% 27,30 27,88 27,69 27,69 27,73 3.471 1.603.945.300
7/7/2017 27,23 27,28 +0,40% 26,89 27,59 27,27 27,28 27,37 2.757 1.912.635.300
6/7/2017 27,84 27,17 -1,98% 27,06 27,99 27,34 27,10 27,17 5.229 2.841.707.200
5/7/2017 27,83 27,72 +0,22% 27,28 28,00 27,73 27,72 27,76 3.166 1.664.774.900
4/7/2017 27,53 27,66 -0,14% 27,53 27,85 27,67 27,66 27,73 920 612.772.800
3/7/2017 27,50 27,70 +0,36% 27,45 28,07 27,72 27,67 27,77 3.158 2.016.993.200
30/6/2017 27,46 27,60 +1,58% 27,30 27,72 27,56 27,60 27,63 3.400 2.096.899.400
29/6/2017 27,20 27,17 +0,15% 26,85 27,34 27,09 27,08 27,17 2.524 1.491.824.100
28/6/2017 26,97 27,13 +0,59% 26,55 27,30 26,90 26,84 27,13 2.902 2.853.453.100
27/6/2017 27,29 26,97 -0,92% 26,84 27,33 27,09 26,89 27,04 3.768 3.123.951.700
26/6/2017 26,43 27,22 +3,42% 26,43 27,56 27,14 27,22 27,26 3.263 2.032.159.700
23/6/2017 26,81 26,32 -1,16% 26,29 26,81 26,48 26,32 26,38 4.368 2.360.896.100
22/6/2017 26,50 26,63 +1,18% 26,03 26,63 26,44 26,63 26,66 4.587 2.043.952.400
21/6/2017 26,44 26,32 -0,72% 25,96 26,84 26,37 26,26 26,32 4.892 2.962.371.600
20/6/2017 26,60 26,51 -0,90% 26,14 26,91 26,54 26,51 26,52 7.376 7.118.924.200
19/6/2017 26,50 26,75 +1,67% 26,49 26,79 26,66 26,64 26,75 4.400 2.996.969.100
16/6/2017 26,89 26,31 -2,56% 26,31 26,97 26,37 26,31 26,32 4.120 11.183.886.100
14/6/2017 26,27 27,00 +3,37% 26,25 27,21 26,87 26,91 27,00 7.424 9.896.201.300
13/6/2017 26,25 26,12 -0,11% 25,91 26,37 26,07 26,00 26,12 3.057 1.845.251.800
12/6/2017 26,37 26,15 -1,28% 25,61 26,48 25,94 26,05 26,15 5.541 3.386.300.400
9/6/2017 26,91 26,49 -1,60% 26,16 27,11 26,60 26,42 26,49 4.807 2.769.359.000
8/6/2017 27,02 26,92 -1,10% 26,67 27,02 26,86 26,90 26,92 2.605 1.346.083.000
7/6/2017 27,16 27,22 +1,57% 26,87 27,39 27,11 27,07 27,22 4.313 2.204.135.600
6/6/2017 26,45 26,80 +0,94% 26,31 26,97 26,66 26,80 26,94 4.945 3.553.574.300
5/6/2017 26,28 26,55 +0,19% 26,22 26,92 26,63 26,55 26,65 2.515 1.364.940.500
2/6/2017 27,10 26,50 -1,49% 26,46 27,22 26,63 26,50 26,55 4.599 2.439.217.300
1/6/2017 27,27 26,90 -0,55% 26,63 27,27 26,92 26,74 26,90 4.503 2.190.998.200
31/5/2017 27,61 27,05 -2,35% 26,97 27,66 27,10 27,05 27,09 7.020 7.779.249.900
30/5/2017 27,28 27,70 +1,69% 27,18 27,70 27,53 27,60 27,70 2.740 1.448.397.300
29/5/2017 27,48 27,24 -1,13% 27,01 27,61 27,17 27,24 27,39 2.903 1.734.111.100
26/5/2017 27,17 27,55 +2,49% 26,92 27,75 27,48 27,49 27,57 3.527 5.113.035.700
25/5/2017 27,03 26,88 -0,07% 26,52 27,39 26,80 26,80 26,88 7.016 3.446.746.200
24/5/2017 27,27 26,90 +0,71% 26,90 27,96 27,30 26,90 26,98 5.317 3.663.980.600
23/5/2017 26,51 26,71 +1,02% 26,40 27,05 26,77 26,71 26,73 7.458 4.892.802.100
22/5/2017 26,37 26,44 -1,71% 25,66 26,92 26,24 26,20 26,44 5.529 10.672.067.000
19/5/2017 26,57 26,90 +3,07% 26,38 27,34 26,90 26,70 26,92 1.848 9.517.141.200
18/5/2017 26,25 26,10 -13,00% 25,09 27,38 26,04 25,91 26,14 3.026 13.033.863.600
17/5/2017 30,50 30,00 -2,60% 29,60 30,74 29,81 29,90 30,00 6.692 8.284.951.000
16/5/2017 31,12 30,80 -0,13% 30,43 31,13 30,72 30,71 30,81 7.880 4.734.583.800
15/5/2017 30,77 30,84 -0,19% 30,46 31,04 30,77 30,73 30,84 6.647 4.541.182.100
12/5/2017 30,83 30,90 +1,78% 30,46 31,00 30,77 30,64 30,90 7.979 5.055.840.000
11/5/2017 30,37 30,36 -0,03% 30,00 30,63 30,28 30,36 30,43 5.709 7.623.793.600
10/5/2017 30,09 30,37 +2,12% 30,09 30,56 30,32 30,32 30,37 5.104 3.141.379.700
9/5/2017 29,93 29,74 +0,41% 29,74 30,19 29,91 29,74 29,84 4.310 3.054.889.900
8/5/2017 29,80 29,62 -0,60% 29,61 30,04 29,76 29,62 29,68 3.249 2.010.901.400
5/5/2017 29,94 29,80 +0,51% 29,67 30,17 29,91 29,80 29,90 3.611 2.352.213.600
4/5/2017 30,16 29,65 -2,05% 29,62 30,32 29,83 29,65 29,70 6.921 4.912.375.800
3/5/2017 30,48 30,27 -1,08% 29,80 30,88 30,26 30,27 30,34 3.570 2.611.928.000
2/5/2017 30,00 30,60 -5,99% 29,70 30,60 30,41 30,34 30,60 508 5.764.945.200
28/4/2017 32,67 32,55 -0,61% 32,24 32,67 32,50 32,55 32,56 5.739 5.612.014.500
27/4/2017 32,13 32,75 +2,99% 32,13 32,96 32,66 32,66 32,76 3.960 4.069.119.300
26/4/2017 31,41 31,80 +0,32% 31,41 32,23 31,87 31,80 31,96 3.278 2.875.162.600
25/4/2017 31,44 31,70 +0,32% 31,23 31,80 31,61 31,68 31,70 3.663 4.874.854.500
24/4/2017 31,33 31,60 +1,90% 31,27 31,76 31,59 31,55 31,60 5.360 4.798.783.600
20/4/2017 31,59 31,01 -1,12% 30,70 31,73 31,09 31,01 31,02 4.103 2.907.094.600
19/4/2017 31,97 31,36 -1,57% 31,15 32,03 31,44 31,16 31,38 4.142 2.666.615.700
18/4/2017 31,71 31,86 +0,03% 31,46 32,40 31,84 31,86 31,87 2.276 1.718.506.700
17/4/2017 30,68 31,85 +3,92% 30,68 32,09 31,66 31,85 31,88 3.465 2.760.486.800
13/4/2017 31,27 30,65 -2,73% 30,65 31,42 30,88 30,65 30,74 4.615 4.178.048.000
12/4/2017 31,69 31,51 -0,66% 31,30 32,05 31,59 31,51 31,54 7.628 7.949.099.100
11/4/2017 31,75 31,72 +0,35% 30,95 32,04 31,65 31,66 31,72 4.772 4.710.855.800
10/4/2017 31,41 31,61 +0,38% 30,94 31,85 31,52 31,61 31,75 3.941 5.632.998.500
7/4/2017 31,31 31,49 +0,06% 31,28 32,02 31,56 31,40 31,49 3.903 2.373.208.900
6/4/2017 31,78 31,47 -0,91% 30,99 31,87 31,42 31,23 31,47 4.851 3.282.970.500
5/4/2017 32,65 31,76 -2,64% 31,59 32,77 31,99 31,68 31,76 5.826 4.247.401.600
4/4/2017 32,21 32,62 +0,71% 31,97 32,62 32,37 32,54 32,62 3.292 1.985.233.100
3/4/2017 32,20 32,39 +1,06% 31,99 32,75 32,36 32,39 32,40 2.756 2.468.985.300
31/3/2017 32,07 32,05 -1,23% 31,96 32,90 32,44 32,05 32,19 5.626 4.627.255.700
30/3/2017 32,76 32,45 -0,46% 32,23 32,85 32,49 32,44 32,45 3.767 3.866.478.700
29/3/2017 32,52 32,60 +0,34% 32,09 32,84 32,62 32,46 32,60 6.255 5.126.693.700
28/3/2017 31,99 32,49 +1,15% 31,72 32,64 32,34 32,36 32,49 3.214 3.077.614.900
27/3/2017 31,71 32,12 +0,78% 31,42 32,38 32,04 32,11 32,21 3.587 1.977.259.600
24/3/2017 31,14 31,87 +1,59% 31,14 31,90 31,70 31,59 31,87 3.894 2.648.190.000
23/3/2017 30,81 31,37 +0,67% 30,70 31,59 31,25 31,26 31,37 3.901 2.441.279.200
22/3/2017 31,34 31,16 -0,61% 30,95 31,82 31,34 31,15 31,38 7.660 5.091.542.900
21/3/2017 32,45 31,35 -3,51% 31,04 32,46 31,43 31,35 31,36 190 7.161.284.000
20/3/2017 31,84 32,49 +2,59% 31,64 32,67 32,25 32,28 32,49 7.151 4.449.940.700
17/3/2017 32,55 31,67 -2,25% 31,67 32,70 31,94 31,67 31,87 8.921 12.628.256.800
16/3/2017 32,42 32,40 -0,06% 32,09 32,59 32,41 32,39 32,41 6.105 4.488.061.700
15/3/2017 32,05 32,42 +1,57% 31,72 32,77 32,33 32,42 32,50 6.340 6.985.041.700
14/3/2017 32,35 31,92 -1,33% 31,90 32,43 32,10 31,92 32,08 5.897 4.227.779.100
13/3/2017 32,07 32,35 +1,19% 31,74 32,53 32,14 32,33 32,35 4.203 3.493.004.600
10/3/2017 31,83 31,97 +0,85% 31,77 32,60 32,17 31,97 32,06 6.269 6.430.485.800
9/3/2017 31,61 31,70 +0,41% 31,45 32,00 31,72 31,57 31,70 6.395 4.800.554.400
8/3/2017 32,06 31,57 -1,03% 31,51 32,06 31,87 31,56 31,57 8.543 9.186.990.400
7/3/2017 32,42 31,90 -0,78% 31,80 32,42 31,98 31,85 31,90 6.091 6.677.429.400
6/3/2017 32,16 32,15 +0,47% 31,84 32,53 32,16 32,07 32,16 7.420 7.305.971.900
3/3/2017 31,73 32,00 +1,39% 31,69 32,14 31,96 31,97 32,00 8.711 11.728.607.200
2/3/2017 31,85 31,56 -1,07% 31,49 32,06 31,65 31,56 31,58 7.067 6.715.233.200
1/3/2017 32,90 31,90 -2,24% 31,77 32,93 32,11 31,86 31,90 7.436 5.798.800.000
24/2/2017 32,85 32,63 -1,33% 32,33 33,16 32,62 32,57 32,63 8.262 6.553.028.500
23/2/2017 33,82 33,07 -1,72% 32,86 34,16 33,42 33,02 33,07 7.292 4.837.123.900
22/2/2017 32,90 33,65 +2,06% 32,75 33,76 33,45 33,51 33,65 2.363 10.549.353.800
21/2/2017 32,16 32,97 +3,03% 31,96 33,05 32,71 32,84 32,97 6.346 4.404.855.500
20/2/2017 31,88 32,00 +0,38% 31,63 32,22 31,92 31,98 32,00 2.982 1.768.032.100
17/2/2017 31,52 31,88 +0,13% 31,27 31,98 31,72 31,88 31,89 3.773 2.527.629.300
16/2/2017 31,80 31,84 -0,19% 31,70 32,21 31,91 31,79 31,84 4.820 4.750.385.400
15/2/2017 31,62 31,90 +1,92% 31,29 32,10 31,81 31,89 31,90 1.370 6.610.280.400
14/2/2017 31,60 31,30 -0,79% 31,30 31,79 31,48 31,29 31,30 7.966 5.411.166.500
13/2/2017 31,60 31,55 -0,16% 31,42 31,82 31,61 31,51 31,55 6.671 4.157.918.600
10/2/2017 31,45 31,60 +0,35% 31,23 31,99 31,70 31,59 31,60 6.786 5.464.617.700
9/2/2017 31,61 31,49 -0,25% 31,36 31,74 31,57 31,49 31,54 7.585 4.687.609.300
8/2/2017 31,58 31,57 +0,29% 31,12 31,86 31,56 31,56 31,57 6.788 5.200.822.100
7/2/2017 31,64 31,48 +0,51% 31,20 31,77 31,48 31,45 31,48 4.082 2.910.954.500
6/2/2017 32,13 31,32 -2,03% 31,14 32,27 31,50 31,32 31,36 3.814 2.699.134.100
3/2/2017 31,19 31,97 +2,40% 31,15 32,66 32,10 31,94 31,97 1.431 5.749.070.800
2/2/2017 30,99 31,22 -2,53% 30,40 31,73 31,22 31,19 31,22 6.193 4.497.313.700
1/2/2017 32,50 32,03 -0,34% 32,03 32,51 32,26 31,99 32,03 4.853 4.040.483.500
31/1/2017 32,21 32,14 -0,22% 31,74 32,40 32,11 32,14 32,16 5.626 4.150.287.300
30/1/2017 32,55 32,21 -1,50% 31,94 32,69 32,29 32,20 32,21 5.266 2.978.291.500
27/1/2017 32,91 32,70 -0,55% 32,47 32,94 32,74 32,70 32,74 5.883 3.691.156.600
26/1/2017 32,88 32,88 +1,73% 32,41 33,02 32,76 32,76 32,88 8.086 7.133.002.600
24/1/2017 32,37 32,32 -0,19% 31,83 32,59 32,35 32,32 32,44 4.787 3.706.620.900
23/1/2017 31,65 32,38 +2,76% 31,43 32,49 32,11 32,37 32,38 8.566 4.462.403.800
20/1/2017 31,77 31,51 +0,35% 31,28 31,77 31,51 31,48 31,51 5.789 3.231.792.600
19/1/2017 31,20 31,40 +0,64% 30,78 31,40 31,25 31,29 31,40 5.339 5.806.397.100
18/1/2017 31,70 31,20 -1,08% 31,07 31,70 31,30 31,20 31,22 4.632 2.918.192.400
17/1/2017 30,68 31,54 +2,14% 30,68 31,74 31,35 31,52 31,54 6.078 4.641.617.800
16/1/2017 30,54 30,88 +0,39% 30,53 30,99 30,81 30,80 30,88 3.349 1.796.790.700
13/1/2017 30,65 30,76 -0,52% 30,56 31,24 30,74 30,73 30,76 5.539 12.199.626.800
12/1/2017 31,15 30,92 +2,38% 30,76 31,39 31,00 30,92 30,93 1.884 7.019.317.100
11/1/2017 30,67 30,20 -0,98% 30,09 30,70 30,28 30,20 30,28 8.813 5.277.567.700
10/1/2017 30,50 30,50 0,00% 30,25 30,69 30,47 30,49 30,50 4.377 2.205.087.200
9/1/2017 30,15 30,50 +0,46% 30,08 30,57 30,39 30,44 30,50 3.656 2.279.200.100
6/1/2017 30,30 30,36 +0,76% 30,08 30,48 30,26 30,36 30,37 2.852 1.713.261.400
5/1/2017 29,82 30,13 +0,57% 29,82 30,31 30,07 30,10 30,15 5.611 4.114.390.400
4/1/2017 29,68 29,96 -0,03% 29,68 30,10 29,93 29,90 29,96 3.810 2.309.684.400
3/1/2017 29,15 29,97 +3,99% 29,09 30,04 29,75 29,81 29,97 8.345 3.838.222.900
2/1/2017 28,82 28,82 -1,10% 28,64 29,28 28,93 28,82 28,87 3.776 1.595.379.700
29/12/2016 28,70 29,14 +1,82% 28,36 29,14 29,01 29,06 29,15 5.606 3.528.046.700
28/12/2016 27,85 28,62 +2,32% 27,80 28,97 28,51 28,61 28,62 5.868 3.522.213.200
27/12/2016 28,19 27,97 +0,25% 27,60 28,30 27,92 27,91 27,97 4.364 1.693.315.800
26/12/2016 27,36 27,90 +2,05% 27,36 28,00 27,83 27,83 27,90 2.804 1.320.221.800
23/12/2016 26,88 27,34 +2,40% 26,87 27,56 27,32 27,34 27,48 7.265 3.254.832.700
22/12/2016 26,88 26,70 -1,11% 26,41 26,98 26,67 26,67 26,70 7.044 5.021.035.200
21/12/2016 27,68 27,00 -1,82% 26,95 27,78 27,10 26,98 27,00 395 7.415.426.900
20/12/2016 27,51 27,50 +0,77% 27,22 27,77 27,47 27,47 27,50 6.637 2.899.729.300
19/12/2016 27,84 27,29 -2,05% 27,13 28,05 27,44 27,29 27,30 5.577 3.470.809.000
16/12/2016 27,55 27,86 +1,31% 27,55 28,28 27,89 27,85 27,86 6.227 5.793.083.900
15/12/2016 27,50 27,50 +0,07% 27,23 27,77 27,53 27,48 27,50 926 5.665.246.800
14/12/2016 27,97 27,48 -1,29% 27,45 28,19 27,80 27,48 27,50 8.902 5.111.660.000
13/12/2016 27,50 27,84 +0,32% 27,44 28,18 27,76 27,80 27,84 8.795 3.945.564.200
12/12/2016 27,40 27,75 -1,18% 27,32 28,00 27,67 27,68 27,75 9.371 5.521.770.500
9/12/2016 28,00 28,08 +1,08% 27,51 28,15 27,99 28,00 28,09 7.423 3.941.132.100
8/12/2016 27,95 27,78 +0,65% 27,49 28,10 27,85 27,77 27,78 8.115 4.189.127.900
7/12/2016 28,41 27,60 -1,39% 27,60 28,41 27,82 27,59 27,82 2.786 7.407.131.200
6/12/2016 27,45 27,99 +1,45% 27,09 28,09 27,85 27,98 27,99 200 4.798.369.000
5/12/2016 27,75 27,59 +0,07% 27,22 27,83 27,57 27,59 27,61 6.843 2.828.709.200
2/12/2016 26,88 27,57 +0,47% 26,42 27,89 27,36 27,53 27,57 2.507 5.876.664.000
1/12/2016 28,21 27,44 -5,83% 27,10 28,36 27,71 27,33 27,44 4.206 10.663.860.800
30/11/2016 29,12 29,14 +1,89% 28,65 29,53 29,15 28,98 29,14 7.144 7.569.917.900
29/11/2016 28,99 28,60 -2,09% 28,58 29,29 28,87 28,59 28,60 6.192 3.149.704.300
28/11/2016 28,84 29,21 +0,93% 28,51 29,37 29,12 29,20 29,21 6.639 3.100.966.700
25/11/2016 28,70 28,94 +0,28% 28,28 29,04 28,78 28,90 28,94 3.774 1.999.214.800
24/11/2016 29,19 28,86 -1,13% 28,66 29,20 28,95 28,85 28,86 2.434 1.160.761.800
23/11/2016 28,92 29,19 +0,66% 28,71 29,19 29,05 29,08 29,19 7.442 3.206.559.500
22/11/2016 29,10 29,00 +1,86% 28,42 29,23 28,84 28,73 29,00 6.235 4.480.655.400
21/11/2016 28,40 28,47 +0,57% 28,07 28,92 28,50 28,42 28,47 4.588 3.502.844.200
18/11/2016 27,76 28,31 +1,58% 27,76 28,56 28,20 28,24 28,31 4.811 2.393.183.600
17/11/2016 28,70 27,87 -1,69% 27,71 28,70 28,11 27,82 27,87 6.002 3.069.496.000
16/11/2016 28,25 28,35 +2,05% 27,44 28,76 28,20 28,35 28,42 9.892 5.497.473.700
14/11/2016 27,67 27,78 -0,32% 27,23 28,16 27,74 27,78 27,81 993 5.585.904.600
11/11/2016 28,41 27,87 -3,20% 27,50 29,27 28,11 27,87 27,89 3.884 7.617.291.200
10/11/2016 30,32 28,79 -6,25% 27,97 30,32 29,11 28,79 29,15 4.673 8.132.619.600
9/11/2016 30,30 30,71 -2,10% 29,86 31,46 30,70 30,71 30,77 8.176 4.997.214.200
8/11/2016 31,23 31,37 +0,74% 31,01 31,86 31,43 31,33 31,37 4.185 2.273.821.400
7/11/2016 30,77 31,14 +3,32% 30,54 31,34 31,06 31,14 31,24 6.637 4.540.125.800
4/11/2016 30,09 30,14 -0,53% 29,81 30,91 30,37 30,11 30,14 8.524 4.344.029.500
3/11/2016 30,86 30,30 -2,10% 30,30 31,49 30,62 30,30 30,37 6.465 3.748.013.200
1/11/2016 31,65 30,95 -2,46% 30,65 31,90 31,04 30,94 30,95 7.892 4.295.419.200
31/10/2016 30,91 31,73 +3,02% 30,91 31,89 31,58 31,73 31,75 8.630 5.297.553.100
28/10/2016 30,85 30,80 -0,32% 30,40 31,29 30,80 30,57 30,80 6.174 4.398.390.900
27/10/2016 30,43 30,90 +1,48% 30,43 31,24 30,91 30,90 30,91 6.131 3.325.348.600
26/10/2016 30,35 30,45 -0,16% 30,13 30,74 30,46 30,45 30,47 4.195 3.384.218.900
25/10/2016 30,62 30,50 -0,39% 30,05 30,77 30,43 30,48 30,50 6.473 3.056.289.100
24/10/2016 30,80 30,62 -1,00% 30,57 31,09 30,73 30,60 30,62 4.079 2.084.492.400
21/10/2016 31,04 30,93 -0,87% 30,80 31,25 30,96 30,92 30,93 4.214 2.876.263.000
20/10/2016 30,72 31,20 +0,55% 30,42 31,34 31,08 31,19 31,21 4.270 2.469.433.000
19/10/2016 31,24 31,03 -0,67% 30,74 31,39 30,99 31,00 31,03 5.286 3.385.844.800
18/10/2016 30,63 31,24 +2,49% 30,56 31,48 31,07 31,23 31,24 631 5.422.189.700
17/10/2016 30,31 30,48 +1,06% 30,08 30,75 30,50 30,48 30,51 5.733 3.304.080.900
14/10/2016 30,04 30,16 +0,70% 29,95 30,60 30,34 30,16 30,27 6.360 3.943.204.800
13/10/2016 29,75 29,95 +0,17% 29,56 30,20 29,83 29,95 29,96 9.965 9.179.504.200
11/10/2016 29,84 29,90 +0,07% 29,65 30,00 29,87 29,89 29,90 7.043 4.478.761.800
10/10/2016 29,80 29,88 +0,57% 29,80 30,22 29,96 29,88 29,92 4.202 2.587.628.600
7/10/2016 29,40 29,71 +1,54% 29,21 29,75 29,62 29,64 29,71 6.809 4.537.252.800
6/10/2016 29,00 29,26 +0,45% 28,88 29,41 29,18 29,22 29,26 4.940 2.803.745.700
5/10/2016 28,98 29,13 +1,50% 28,83 29,26 29,10 29,01 29,13 6.046 6.172.942.000
4/10/2016 28,39 28,70 +1,02% 28,38 28,83 28,64 28,66 28,70 5.540 3.897.335.400
3/10/2016 27,70 28,41 +0,21% 27,70 28,51 28,21 28,40 28,41 7.089 3.775.450.700
30/9/2016 28,46 28,35 +0,14% 28,12 28,72 28,43 28,33 28,35 6.086 4.118.371.300
29/9/2016 28,95 28,31 -1,84% 28,18 29,09 28,51 28,31 28,33 6.454 3.048.454.200
28/9/2016 28,70 28,84 +0,59% 28,47 29,01 28,65 28,77 28,84 5.654 12.821.283.300
27/9/2016 28,74 28,67 +0,46% 28,30 28,95 28,69 28,67 28,79 4.517 2.661.245.800
26/9/2016 28,46 28,54 -0,73% 28,23 28,66 28,47 28,53 28,54 4.160 2.246.883.400
23/9/2016 28,66 28,75 0,00% 28,45 29,02 28,73 28,71 28,75 4.283 2.631.832.000
22/9/2016 29,10 28,75 +0,67% 28,46 29,10 28,76 28,73 28,75 5.841 3.319.680.600
21/9/2016 28,35 28,56 +1,67% 27,94 28,76 28,40 28,56 28,62 7.544 4.370.858.900
20/9/2016 28,00 28,09 +1,44% 27,76 28,24 28,02 28,04 28,09 4.970 2.624.039.600
19/9/2016 27,90 27,69 +1,06% 27,45 28,39 27,88 27,68 27,70 5.189 2.829.541.800
16/9/2016 27,82 27,40 -2,66% 27,40 28,19 27,47 27,40 27,45 4.346 6.450.438.800
15/9/2016 27,83 28,15 +1,33% 27,59 28,32 28,11 28,15 28,16 7.626 3.711.621.900
14/9/2016 27,85 27,78 -0,07% 27,52 28,00 27,76 27,76 27,78 7.933 4.013.928.600
13/9/2016 28,30 27,80 -3,24% 27,58 28,30 27,82 27,79 27,80 9.703 4.923.133.300
12/9/2016 28,47 28,73 +0,10% 28,14 28,85 28,49 28,68 28,73 7.053 3.205.261.400
9/9/2016 29,83 28,70 -5,28% 28,60 29,98 29,09 28,68 28,70 1.634 5.778.840.600
8/9/2016 30,22 30,30 -0,07% 30,06 30,49 30,32 30,29 30,30 5.938 7.432.175.000
6/9/2016 30,20 30,32 +0,63% 29,91 30,49 30,26 30,22 30,32 3.711 3.239.584.000
5/9/2016 29,98 30,13 +0,57% 29,76 30,30 30,06 30,00 30,13 2.374 1.182.260.100
2/9/2016 29,32 29,96 +2,71% 29,20 30,20 29,87 29,96 29,97 6.456 3.645.428.400
1/9/2016 29,11 29,17 +0,24% 28,81 29,46 29,18 29,14 29,17 6.128 5.070.888.100
31/8/2016 29,49 29,10 -1,72% 28,84 30,07 29,11 29,10 29,11 7.598 6.123.866.800
30/8/2016 29,42 29,61 +0,34% 29,16 29,78 29,52 29,61 29,62 3.019 1.513.641.400
29/8/2016 28,73 29,51 +2,68% 28,70 29,70 29,50 29,51 29,59 6.067 2.983.231.600
26/8/2016 28,93 28,74 +0,31% 28,44 29,49 28,92 28,70 28,74 6.093 3.271.383.600
25/8/2016 28,60 28,65 +0,17% 28,57 29,14 28,76 28,65 28,68 3.580 2.659.133.100
24/8/2016 28,31 28,60 -0,10% 28,18 28,76 28,54 28,60 28,64 3.744 2.710.388.900
23/8/2016 29,01 28,63 -1,41% 28,44 29,43 28,84 28,61 28,63 5.552 2.714.608.300
22/8/2016 29,60 29,04 -2,58% 28,84 29,80 29,12 29,03 29,04 5.343 3.078.962.000
19/8/2016 29,88 29,81 -0,73% 29,53 30,07 29,85 29,81 29,95 3.312 3.124.004.900
18/8/2016 29,93 30,03 -0,10% 29,74 30,25 30,03 30,03 30,08 3.348 2.723.187.200
17/8/2016 29,64 30,06 +0,60% 29,20 30,08 29,78 29,99 30,06 6.043 3.925.405.000
16/8/2016 29,60 29,88 -1,29% 29,60 30,17 29,89 29,86 29,88 5.357 4.509.354.100
15/8/2016 29,86 30,27 +1,54% 29,81 30,52 30,26 30,27 30,30 4.329 2.152.273.600
12/8/2016 29,45 29,81 +0,37% 29,45 29,99 29,79 29,78 29,81 5.972 4.311.590.900
11/8/2016 28,86 29,70 +2,41% 28,84 29,80 29,45 29,64 29,70 7.347 5.606.646.200
10/8/2016 29,83 29,00 -2,91% 28,89 30,00 29,08 28,94 29,00 3.515 4.485.945.500
9/8/2016 30,02 29,87 +0,40% 29,63 30,09 29,81 29,85 29,87 3.327 1.923.164.000
8/8/2016 29,71 29,75 -0,23% 29,58 30,06 29,82 29,73 29,75 2.621 1.805.645.000
5/8/2016 29,91 29,82 -0,23% 29,49 30,02 29,79 29,82 29,84 4.990 2.907.276.800
4/8/2016 29,64 29,89 +1,98% 29,45 30,06 29,79 29,67 29,89 4.389 2.997.238.500
3/8/2016 28,83 29,31 +0,86% 28,73 29,50 29,11 29,31 29,32 5.353 4.474.679.300
2/8/2016 29,19 29,06 -1,49% 28,76 29,70 29,12 29,06 29,21 5.161 3.438.390.000
1/8/2016 29,22 29,50 +0,99% 29,21 29,96 29,50 29,48 29,50 4.338 2.897.293.700
29/7/2016 28,57 29,21 +1,92% 28,57 29,66 29,30 29,21 29,51 8.443 5.175.136.700
28/7/2016 29,37 28,66 -2,88% 28,17 29,38 28,53 28,61 28,66 7.011 4.587.926.200
27/7/2016 29,50 29,51 +0,37% 29,40 29,87 29,58 29,51 29,57 4.067 2.649.500.000
26/7/2016 29,41 29,40 -0,34% 29,34 29,70 29,51 29,37 29,40 3.635 2.519.919.000
25/7/2016 29,65 29,50 -0,67% 29,08 29,86 29,50 29,50 29,53 3.358 2.859.844.900
22/7/2016 29,59 29,70 +0,17% 29,44 29,88 29,71 29,67 29,75 6.105 3.229.025.300
21/7/2016 29,70 29,65 -0,50% 29,18 29,90 29,61 29,58 29,67 4.805 3.834.419.800
20/7/2016 29,55 29,80 +0,85% 29,23 29,91 29,64 29,77 29,80 5.030 3.971.288.800
19/7/2016 29,69 29,55 -0,20% 29,28 29,69 29,46 29,54 29,59 5.666 4.617.694.500
18/7/2016 29,00 29,61 +1,61% 28,93 29,74 29,43 29,51 29,61 5.096 11.403.348.800
15/7/2016 29,00 29,14 +0,48% 28,79 29,42 29,13 29,03 29,14 4.998 3.490.490.700
14/7/2016 28,49 29,00 +3,35% 28,49 29,18 28,96 29,00 29,01 7.812 5.285.031.400
13/7/2016 27,50 28,06 +1,52% 27,45 28,15 27,91 28,06 28,09 5.354 2.857.338.700
12/7/2016 27,96 27,64 +0,14% 27,44 28,05 27,69 27,49 27,64 6.372 4.583.511.200
11/7/2016 27,62 27,60 +0,22% 27,49 28,13 27,67 27,59 27,60 910 5.034.234.300
8/7/2016 27,33 27,54 +2,15% 27,18 27,84 27,58 27,54 27,71 4.370 3.007.960.000
7/7/2016 26,85 26,96 +0,41% 26,74 27,45 27,08 26,96 26,98 4.609 3.147.807.100
6/7/2016 26,70 26,85 -0,48% 26,44 27,08 26,77 26,85 26,89 4.571 4.102.697.100
5/7/2016 27,00 26,98 -0,74% 26,60 27,20 26,89 26,96 26,98 3.151 1.942.163.400
4/7/2016 27,38 27,18 -0,29% 27,04 27,51 27,23 27,18 27,20 1.405 995.614.100
1/7/2016 27,26 27,26 +0,93% 26,86 27,37 27,20 27,26 27,28 3.952 3.126.310.700
30/6/2016 26,63 27,01 +1,43% 26,41 27,27 26,95 26,97 27,01 4.373 4.072.153.000
29/6/2016 26,75 26,63 +1,60% 26,44 26,91 26,67 26,63 26,79 3.860 4.036.861.500
28/6/2016 26,06 26,21 +2,30% 25,85 26,49 26,20 26,15 26,21 3.545 2.343.612.400
27/6/2016 26,18 25,62 -2,62% 25,30 26,43 25,60 25,48 25,62 5.840 2.981.512.400
24/6/2016 25,94 26,31 -1,72% 25,80 26,52 26,19 26,27 26,31 7.500 4.109.143.600
23/6/2016 26,37 26,77 +2,02% 26,12 26,96 26,62 26,67 26,77 5.087 2.651.248.500
22/6/2016 26,01 26,24 +0,34% 25,90 26,70 26,28 26,14 26,24 5.629 3.176.836.100
21/6/2016 25,63 26,15 +1,12% 25,35 26,25 25,93 26,13 26,15 6.690 4.039.154.500
20/6/2016 26,25 25,86 +1,45% 25,73 26,25 25,94 25,86 25,90 4.440 3.118.912.600
17/6/2016 25,77 25,49 +0,20% 25,28 26,05 25,52 25,38 25,49 4.245 5.153.918.500
16/6/2016 25,00 25,44 +1,35% 24,55 25,55 25,16 25,31 25,44 5.395 3.363.540.900
15/6/2016 25,29 25,10 -0,52% 24,84 25,65 25,17 25,09 25,10 5.440 6.396.091.400
14/6/2016 25,58 25,23 -1,56% 24,87 25,91 25,28 25,16 25,23 8.733 5.095.414.500
13/6/2016 25,00 25,63 +1,26% 24,91 25,72 25,51 25,54 25,63 3.884 2.415.065.800
10/6/2016 25,97 25,31 -3,10% 25,30 25,97 25,45 25,30 25,48 4.827 2.323.598.200
9/6/2016 26,07 26,12 +0,19% 25,78 26,32 26,09 26,12 26,19 5.064 2.991.996.800
8/6/2016 25,70 26,07 +2,20% 25,63 26,35 26,09 26,07 26,18 5.986 4.944.844.700
7/6/2016 25,25 25,51 +0,24% 25,10 25,70 25,43 25,37 25,51 4.653 2.316.293.500
6/6/2016 25,92 25,45 -0,82% 25,07 25,92 25,41 25,31 25,45 4.407 2.003.319.300
3/6/2016 25,56 25,66 +1,83% 25,23 26,00 25,58 25,66 25,68 4.545 3.012.547.200
2/6/2016 24,76 25,20 +1,69% 24,62 25,66 25,18 25,19 25,26 4.557 3.924.070.300
1/6/2016 24,61 24,78 +1,10% 24,41 25,13 24,82 24,78 24,89 6.490 4.784.681.700
31/5/2016 25,29 24,51 -3,69% 23,96 25,63 24,65 24,51 24,53 8.843 9.051.534.300
30/5/2016 25,55 25,45 -0,35% 25,33 25,86 25,53 25,45 25,47 1.746 980.389.500
27/5/2016 25,81 25,54 -1,35% 25,37 26,25 25,74 25,41 25,54 4.733 2.144.784.700
25/5/2016 26,31 25,89 -0,69% 25,85 26,63 26,17 25,89 26,04 4.341 2.232.324.900
24/5/2016 26,21 26,07 +0,73% 25,77 26,40 26,05 26,07 26,09 3.812 2.220.410.600
23/5/2016 25,33 25,88 -0,88% 25,31 26,35 25,93 25,88 25,91 5.393 2.961.688.600
20/5/2016 26,65 26,11 -1,06% 26,07 26,76 26,28 26,11 26,22 2.960 1.761.606.400
19/5/2016 26,64 26,39 -1,71% 26,24 26,75 26,42 26,39 26,45 3.679 2.187.465.700
18/5/2016 26,70 26,85 +0,07% 26,52 27,58 26,91 26,85 26,86 5.204 3.517.374.500
17/5/2016 27,65 26,83 -2,86% 26,70 27,80 26,98 26,83 26,93 6.020 3.177.965.300
16/5/2016 27,85 27,62 -1,32% 27,43 28,19 27,73 27,62 27,77 3.316 2.134.501.500
13/5/2016 28,90 27,99 -4,08% 27,62 29,10 28,24 27,99 28,14 9.829 5.242.274.600
12/5/2016 28,86 29,18 +2,39% 28,29 29,60 29,18 29,18 29,20 6.952 4.428.140.000
11/5/2016 29,02 28,50 -0,25% 28,40 29,27 28,67 28,50 28,60 8.101 4.502.904.800
10/5/2016 27,98 28,57 +3,07% 27,43 28,57 28,08 28,30 28,57 9.754 5.556.601.100
9/5/2016 27,15 27,72 +1,28% 26,29 27,81 27,30 27,71 27,72 5.331 2.895.773.500
6/5/2016 27,01 27,37 +0,40% 27,01 27,93 27,41 27,36 27,37 3.429 1.743.446.000
5/5/2016 28,25 27,26 -2,40% 27,12 28,46 27,45 27,26 27,36 4.397 2.661.419.900
4/5/2016 26,79 27,93 +3,48% 26,79 28,02 27,67 27,74 27,93 5.365 2.871.281.000
3/5/2016 27,15 26,99 -2,53% 26,74 27,50 27,04 26,98 26,99 4.641 2.916.435.600
2/5/2016 28,40 27,69 -1,42% 27,36 28,40 27,66 27,60 27,69 4.217 2.764.524.700
29/4/2016 28,75 28,09 -1,68% 27,67 28,77 28,12 28,09 28,20 7.072 6.780.630.300
28/4/2016 28,53 28,57 -1,62% 27,97 28,80 28,46 28,24 28,57 6.382 4.582.460.900
27/4/2016 28,79 29,04 +2,36% 28,62 29,25 29,03 29,03 29,04 5.609 4.084.387.200
26/4/2016 27,68 28,37 +3,13% 27,35 28,61 28,13 28,31 28,37 5.405 2.643.868.700
25/4/2016 27,97 27,51 -1,64% 27,10 28,08 27,42 27,36 27,51 4.680 2.806.142.800
22/4/2016 27,61 27,97 -0,96% 27,47 28,16 27,79 27,88 27,97 8.164 4.805.878.900
20/4/2016 28,40 28,24 -1,16% 27,90 28,54 28,24 28,15 28,24 6.639 7.016.443.500
19/4/2016 29,01 28,57 -0,87% 28,31 29,17 28,70 28,57 28,60 7.551 9.894.751.300
18/4/2016 28,65 28,82 -9,40% 28,28 29,29 28,90 28,73 28,82 7.616 5.746.841.200
15/4/2016 32,18 31,81 -0,16% 31,55 32,61 31,87 31,69 31,93 7.583 5.560.902.300
14/4/2016 32,67 31,86 -1,70% 31,64 32,84 32,06 31,85 31,89 8.503 5.735.082.500
13/4/2016 32,96 32,41 +1,19% 32,26 33,16 32,70 32,29 32,41 6.304 5.291.994.800
12/4/2016 31,70 32,03 +2,86% 31,39 32,50 32,04 32,03 32,10 7.314 6.542.444.700
11/4/2016 31,00 31,14 +1,43% 30,86 31,63 31,28 31,05 31,14 5.543 3.990.243.400
8/4/2016 30,50 30,70 +4,32% 30,32 30,85 30,62 30,63 30,73 5.552 5.496.162.300
7/4/2016 29,47 29,43 +1,24% 29,02 29,70 29,37 29,27 29,43 4.116 2.787.742.600
6/4/2016 29,43 29,07 -2,87% 28,92 29,77 29,27 29,07 29,20 5.603 3.151.638.000
5/4/2016 29,50 29,93 +0,03% 29,18 30,52 29,99 29,93 30,17 4.030 2.679.612.400
4/4/2016 30,09 29,92 -2,60% 29,53 30,37 29,89 29,90 29,92 4.328 3.093.169.400
1/4/2016 29,48 30,72 +2,13% 29,48 30,80 30,54 30,68 30,72 4.217 3.810.286.600
31/3/2016 30,99 30,08 -3,47% 30,03 31,00 30,22 30,08 30,21 8.219 7.196.529.700
30/3/2016 31,54 31,16 0,00% 31,05 32,07 31,53 31,16 31,19 6.158 3.521.176.100
29/3/2016 30,71 31,16 +2,23% 30,19 31,56 31,06 31,16 31,19 5.659 3.965.252.400
28/3/2016 30,60 30,48 +3,29% 30,12 31,07 30,67 30,48 30,74 4.619 3.584.717.000
24/3/2016 29,53 29,51 -2,35% 29,33 29,92 29,59 29,51 29,52 5.665 4.359.080.000
23/3/2016 30,80 30,22 -3,20% 29,82 31,03 30,12 30,09 30,22 7.175 4.938.830.000
22/3/2016 31,10 31,22 -0,10% 30,60 31,25 30,91 31,00 31,22 9.655 9.767.676.600
21/3/2016 30,68 31,25 +2,09% 30,49 31,32 31,02 31,22 31,25 6.038 4.116.053.600
18/3/2016 31,02 30,61 0,00% 29,94 31,20 30,37 30,58 30,61 2.060 13.539.535.500
17/3/2016 29,51 30,61 +12,08% 28,87 31,16 30,03 30,61 30,80 6.643 13.512.300.400
16/3/2016 27,60 27,31 -2,60% 26,55 27,80 27,14 27,31 27,34 1.572 6.627.953.700
15/3/2016 28,03 28,04 -5,49% 27,78 29,05 28,25 28,04 28,08 7.225 4.399.961.400
14/3/2016 29,90 29,67 -0,74% 29,54 30,66 30,00 29,61 29,67 7.114 4.552.081.000
11/3/2016 28,79 29,89 +3,82% 28,75 29,98 29,63 29,69 29,89 822 7.084.747.400
10/3/2016 28,46 28,79 +3,26% 27,85 29,43 28,61 28,77 28,79 7.188 11.507.775.200
9/3/2016 28,56 27,88 -0,50% 27,66 28,99 28,10 27,68 27,88 497 8.849.663.800
8/3/2016 27,53 28,02 +1,26% 27,53 28,88 28,36 28,02 28,18 1.767 7.041.308.500
7/3/2016 28,50 27,67 -1,74% 27,21 28,53 27,68 27,66 27,67 6.838 4.768.023.800
4/3/2016 27,02 28,16 +7,85% 27,02 28,70 28,11 28,16 28,17 5.427 11.302.017.400
3/3/2016 24,95 26,11 +6,57% 24,89 26,35 25,75 26,10 26,11 1.507 7.352.383.400
2/3/2016 23,85 24,50 +2,73% 23,78 24,69 24,36 24,46 24,50 8.185 6.112.886.100
1/3/2016 23,61 23,85 +2,49% 23,52 24,14 23,86 23,85 23,90 9.021 4.293.067.200
29/2/2016 22,84 23,27 +3,51% 22,78 23,37 23,18 23,03 23,27 7.445 7.201.586.600
26/2/2016 23,00 22,48 -0,84% 22,32 23,35 22,66 22,48 22,54 5.261 2.371.239.400
25/2/2016 22,48 22,67 +0,13% 22,29 23,02 22,60 22,64 22,67 5.492 2.731.108.100
24/2/2016 22,28 22,64 +0,04% 21,97 22,75 22,34 22,57 22,64 5.863 2.745.426.300
23/2/2016 22,45 22,63 -0,75% 22,42 23,03 22,69 22,61 22,63 220 4.196.484.200
22/2/2016 22,29 22,80 +5,56% 22,13 23,01 22,59 22,80 22,83 428 5.335.357.600
19/2/2016 21,20 21,60 +0,37% 21,15 21,85 21,43 21,60 21,62 5.746 3.333.962.200
18/2/2016 21,40 21,52 -0,32% 21,17 21,66 21,49 21,52 21,54 5.721 3.418.514.100
17/2/2016 21,56 21,59 +0,89% 21,24 22,34 21,85 21,59 21,86 2.212 5.478.066.700
16/2/2016 20,93 21,40 +2,79% 20,91 21,78 21,46 21,40 21,50 8.428 3.663.119.400
15/2/2016 21,08 20,82 +0,43% 20,82 21,38 21,05 20,82 21,00 2.783 1.503.840.600
12/2/2016 20,89 20,73 +0,34% 20,63 21,06 20,80 20,73 20,82 6.830 3.763.873.800
11/2/2016 20,71 20,66 -1,71% 20,50 20,95 20,72 20,66 20,75 7.000 3.031.840.000
10/2/2016 20,74 21,02 +0,67% 20,66 21,20 20,98 20,91 21,11 4.379 1.970.853.900
5/2/2016 21,40 20,88 -3,11% 20,88 21,80 21,32 20,88 20,90 6.638 5.658.482.400
4/2/2016 20,42 21,55 +6,68% 20,20 22,07 21,43 21,55 21,78 9.840 6.154.111.700
3/2/2016 19,18 20,20 +6,32% 19,18 20,47 20,08 20,19 20,31 5.458 2.949.017.400
2/2/2016 19,43 19,00 -4,19% 19,00 19,69 19,21 19,00 19,03 5.904 3.420.747.300
1/2/2016 19,68 19,83 +1,23% 19,21 19,88 19,60 19,68 19,83 6.191 3.392.373.500
29/1/2016 19,39 19,59 +2,03% 19,12 19,76 19,47 19,58 19,59 8.337 6.280.670.100
28/1/2016 19,03 19,20 +1,69% 18,80 19,21 19,06 18,97 19,20 6.702 2.481.983.700
27/1/2016 18,58 18,88 +2,05% 18,42 19,14 18,92 18,88 19,07 5.702 4.038.893.600
26/1/2016 18,43 18,50 0,00% 18,29 18,75 18,56 18,48 18,58 5.256 2.306.716.700
22/1/2016 18,71 18,50 +0,27% 18,48 18,87 18,62 18,50 18,54 5.334 2.007.252.600
21/1/2016 18,23 18,45 +0,54% 18,13 18,62 18,44 18,45 18,55 7.529 4.240.831.700
20/1/2016 17,90 18,35 +0,60% 17,90 18,50 18,25 18,35 18,38 5.347 2.511.982.800
19/1/2016 18,69 18,24 -0,16% 18,09 18,79 18,44 18,24 18,47 3.007 2.019.597.800
18/1/2016 18,46 18,27 -0,54% 18,27 18,59 18,39 18,27 18,56 3.180 1.578.669.200
15/1/2016 19,00 18,37 -4,32% 18,19 19,00 18,45 18,36 18,45 7.182 3.380.376.900
14/1/2016 19,07 19,20 +1,11% 18,75 19,20 19,00 19,17 19,20 4.694 2.389.726.300
13/1/2016 19,19 18,99 -0,37% 18,82 19,35 19,03 18,87 18,99 5.293 3.666.100.300
12/1/2016 19,00 19,06 +0,69% 18,87 19,26 19,01 19,00 19,06 5.254 3.022.038.700
11/1/2016 19,43 18,93 -1,92% 18,80 19,71 19,27 18,93 19,11 4.159 3.650.803.100
8/1/2016 19,52 19,30 -0,21% 18,98 19,66 19,31 19,30 19,35 5.061 2.938.803.500
7/1/2016 19,51 19,34 -3,20% 19,34 19,72 19,47 19,34 19,35 7.143 2.789.997.600
6/1/2016 20,07 19,98 -1,77% 19,78 20,38 20,07 19,98 20,12 6.320 2.302.439.600
5/1/2016 20,20 20,34 +0,69% 19,98 20,34 20,15 20,11 20,34 6.376 2.823.227.400
4/1/2016 20,20 20,20 -1,46% 19,98 20,48 20,21 20,18 20,20 7.681 3.990.354.900
30/12/2015 21,50 20,50 -4,21% 20,50 21,50 20,68 20,50 20,60 7.627 5.856.242.100
29/12/2015 21,44 21,40 -0,14% 21,23 21,55 21,39 21,39 21,40 4.032 1.712.414.700
28/12/2015 21,30 21,43 +0,75% 21,15 21,55 21,39 21,27 21,43 2.545 1.438.498.000
23/12/2015 21,29 21,27 +1,19% 21,06 21,60 21,26 21,13 21,27 5.862 2.459.720.200
22/12/2015 21,12 21,02 +0,24% 21,01 21,59 21,20 21,01 21,10 7.531 5.037.418.400
21/12/2015 21,63 20,97 -2,37% 20,90 21,85 21,10 20,97 20,98 6.685 3.375.142.100
18/12/2015 22,15 21,48 -6,04% 21,27 22,28 21,81 21,47 21,48 464 9.189.865.600
17/12/2015 23,11 22,86 -0,70% 22,60 23,25 22,97 22,61 22,87 8.032 8.880.867.600
16/12/2015 22,68 23,02 +0,52% 22,31 23,38 22,74 22,85 23,02 571 11.505.138.400
15/12/2015 22,87 22,90 +0,44% 22,84 23,43 23,09 22,90 22,93 9.823 4.680.280.600
14/12/2015 23,11 22,80 -2,02% 22,72 23,28 22,94 22,74 22,80 8.786 3.680.469.800
11/12/2015 23,50 23,27 -1,69% 23,27 23,91 23,46 23,27 23,28 8.607 5.480.907.800
10/12/2015 24,77 23,67 -3,94% 23,67 24,92 23,97 23,67 23,70 364 5.039.486.300
9/12/2015 24,19 24,64 +3,10% 24,19 24,96 24,67 24,64 24,95 1.227 6.062.034.100
8/12/2015 24,29 23,90 -1,61% 23,63 24,42 23,89 23,87 23,90 8.834 5.816.548.200
7/12/2015 24,52 24,29 -0,25% 24,14 24,94 24,41 24,26 24,29 8.206 4.867.252.200
4/12/2015 25,09 24,35 -2,91% 24,09 25,09 24,46 24,35 24,42 4.384 8.098.599.900
3/12/2015 25,08 25,08 +3,68% 25,08 25,96 25,35 25,08 25,19 267 5.789.614.200
2/12/2015 24,04 24,19 +0,29% 23,72 24,41 24,05 24,16 24,19 8.412 4.800.905.200
1/12/2015 23,91 24,12 +0,42% 23,83 24,27 24,02 24,10 24,12 2.203 9.074.466.700
30/11/2015 24,05 24,02 -1,76% 23,82 24,52 24,07 24,02 24,09 5.365 12.579.945.500
27/11/2015 25,21 24,45 -3,74% 24,45 25,27 24,82 24,45 24,61 9.091 6.993.157.600
26/11/2015 24,97 25,40 +2,42% 24,84 25,45 25,17 25,40 25,45 3.561 3.091.130.300
25/11/2015 25,42 24,80 -4,25% 24,75 25,50 25,03 24,80 24,84 820 8.195.352.000
24/11/2015 25,61 25,90 +0,43% 25,21 25,99 25,55 25,90 25,93 7.040 3.571.073.100
23/11/2015 26,12 25,79 -0,58% 25,60 26,61 25,91 25,78 25,79 6.057 3.014.575.700
19/11/2015 25,65 25,94 +2,41% 25,58 26,19 25,91 25,94 25,97 8.020 4.406.146.200
18/11/2015 24,86 25,33 +2,14% 24,71 25,55 25,33 25,26 25,33 7.541 6.250.235.800
17/11/2015 24,00 24,80 +4,60% 24,00 25,23 24,80 24,79 24,80 6.326 5.238.453.600
16/11/2015 23,93 23,71 -0,38% 23,51 23,95 23,71 23,71 23,87 4.521 3.072.120.900
13/11/2015 23,83 23,80 -1,41% 23,65 24,20 23,93 23,80 23,94 6.696 3.453.316.500
12/11/2015 23,99 24,14 +0,96% 23,43 24,41 24,13 24,14 24,33 7.428 4.221.751.200
11/11/2015 23,88 23,91 +1,40% 23,73 24,49 24,08 23,91 23,94 5.742 2.873.213.100
10/11/2015 23,64 23,58 -0,88% 23,09 23,88 23,51 23,58 23,70 5.592 2.761.353.800
9/11/2015 24,38 23,79 -2,90% 23,79 24,55 24,02 23,79 23,84 4.951 2.339.911.600
6/11/2015 24,79 24,50 -1,72% 24,29 25,05 24,58 24,50 24,78 5.770 2.842.855.500
5/11/2015 24,64 24,93 +1,14% 24,40 25,15 24,83 24,93 24,97 5.507 2.966.157.700
4/11/2015 25,30 24,65 -0,60% 24,40 25,76 24,74 24,65 24,66 3.122 5.976.944.400
3/11/2015 23,80 24,80 +5,80% 23,53 24,99 24,46 24,78 24,80 3.359 5.379.560.800
30/10/2015 23,61 23,44 -0,26% 23,40 23,82 23,51 23,44 23,55 6.078 3.267.963.600
29/10/2015 23,88 23,50 -3,89% 23,40 24,38 23,94 23,50 23,60 8.718 3.907.419.000
28/10/2015 23,96 24,45 +1,54% 23,90 25,07 24,57 24,37 24,45 6.798 5.595.139.500
27/10/2015 24,08 24,08 -0,04% 23,81 24,26 24,06 24,08 24,20 5.852 3.925.473.100
26/10/2015 24,07 24,09 +0,33% 23,73 24,34 24,05 24,01 24,09 6.183 3.681.595.600
23/10/2015 25,05 24,01 -1,52% 24,00 25,15 24,46 24,01 24,10 7.847 4.009.288.100
22/10/2015 24,26 24,38 +1,20% 24,12 24,69 24,42 24,38 24,43 7.667 3.603.733.700
21/10/2015 24,23 24,09 -0,74% 23,83 24,45 24,11 24,09 24,19 8.536 3.716.350.900
20/10/2015 24,67 24,27 -1,62% 23,90 24,96 24,25 24,01 24,27 8.133 4.071.798.600
19/10/2015 24,68 24,67 -0,28% 24,67 25,18 24,83 24,67 24,72 8.208 4.965.400.500
16/10/2015 25,05 24,74 -1,16% 24,55 25,21 24,77 24,74 25,00 4.848 5.346.129.800
15/10/2015 25,20 25,03 -0,67% 24,60 25,48 25,03 25,03 25,24 6.103 3.545.537.100
14/10/2015 24,79 25,20 +0,16% 24,79 25,64 25,35 25,04 25,21 27 11.752.882.800
13/10/2015 26,37 25,16 -5,59% 24,87 26,37 25,29 25,16 25,30 7.258 4.021.352.900
9/10/2015 27,50 26,65 -0,74% 26,14 27,50 26,66 26,65 26,67 145 5.213.872.300
8/10/2015 26,74 26,85 +0,19% 26,48 27,19 26,85 26,85 27,03 2.149 5.877.631.300
7/10/2015 26,30 26,80 +3,47% 26,18 27,37 26,76 26,80 26,83 7.579 4.350.626.000
6/10/2015 25,66 25,90 +1,21% 25,33 26,06 25,78 25,89 25,92 9.784 4.553.386.800
5/10/2015 25,46 25,59 +2,32% 25,39 26,38 25,78 25,59 25,81 5.806 3.707.532.800
2/10/2015 23,82 25,01 +4,16% 23,78 25,25 24,72 25,01 25,15 8.766 4.115.750.900
1/10/2015 23,79 24,01 +1,65% 23,56 24,32 24,01 24,00 24,37 8.206 3.915.400.700
30/9/2015 24,02 23,62 +0,94% 23,30 24,32 23,64 23,62 23,69 9.265 6.014.874.100
29/9/2015 23,24 23,40 +0,69% 23,20 23,77 23,42 23,37 23,47 6.487 4.859.123.300
28/9/2015 23,61 23,24 -2,96% 23,11 23,83 23,30 23,24 23,61 4.575 2.438.763.600
25/9/2015 24,77 23,95 -2,13% 23,79 25,11 24,15 23,86 23,96 6.631 4.087.177.500
24/9/2015 23,23 24,47 +0,70% 22,84 24,87 24,08 24,47 24,73 7.057 4.030.411.200
23/9/2015 25,05 24,30 -3,19% 24,16 25,20 24,57 24,27 24,34 7.542 5.389.332.300
22/9/2015 24,56 25,10 -0,24% 24,08 25,43 24,68 25,10 25,14 6.284 3.611.250.300
21/9/2015 25,63 25,16 -1,83% 24,75 25,64 25,22 24,90 25,17 6.207 5.658.403.300
18/9/2015 26,57 25,63 -4,58% 25,29 26,59 25,83 25,60 25,63 9.585 6.223.113.600
17/9/2015 26,65 26,86 -0,59% 26,33 27,58 26,99 26,86 27,03 7.669 3.751.323.100
16/9/2015 26,29 27,02 +2,78% 26,29 27,04 26,73 26,86 27,02 784 5.827.979.400
15/9/2015 25,77 26,29 +1,78% 25,53 26,29 26,07 26,14 26,29 7.700 3.682.669.000
14/9/2015 24,69 25,83 +5,21% 24,44 25,87 25,22 25,72 25,83 8.720 3.853.040.300
11/9/2015 24,50 24,55 +0,20% 24,08 24,76 24,53 24,51 24,57 488 9.152.856.300
10/9/2015 23,98 24,50 -1,76% 23,82 24,92 24,32 24,28 24,51 7.374 4.795.245.300

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.