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

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

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

Tempo Gráfico: 10 Anos

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

BBDC3 - BRADESCO - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2015 25,03 24,94 +0,48% 24,93 25,65 25,18 24,94 24,98 6.560 4.503.549.500
8/9/2015 24,78 24,82 +1,76% 24,47 25,07 24,77 24,80 24,90 6.205 3.220.809.500
4/9/2015 24,95 24,39 -4,17% 24,34 25,21 24,76 24,39 24,65 7.082 7.250.275.700
3/9/2015 25,12 25,45 +2,33% 24,60 25,55 25,18 25,37 25,54 9.935 7.459.379.100
2/9/2015 24,50 24,87 +1,93% 24,35 25,07 24,78 24,87 25,07 5.507 4.121.406.500
1/9/2015 24,22 24,40 -3,06% 24,22 24,73 24,45 24,40 24,50 8.277 5.062.022.800
31/8/2015 25,73 25,17 -4,70% 25,00 25,73 25,23 25,17 25,49 8.400 10.053.868.900
28/8/2015 26,89 26,41 -2,19% 26,20 27,00 26,50 26,41 26,47 2.601 9.594.776.300
27/8/2015 26,39 27,00 +3,85% 26,08 27,49 26,94 26,99 27,06 6.007 8.458.540.600
26/8/2015 24,85 26,00 +5,35% 24,50 26,19 25,46 25,99 26,00 443 4.751.018.500
25/8/2015 25,25 24,68 +0,78% 24,60 25,64 25,05 24,68 24,70 854 4.979.766.600
24/8/2015 23,50 24,49 -0,45% 23,03 24,89 24,22 24,43 24,49 4.936 7.431.791.500
21/8/2015 25,03 24,60 -2,38% 24,59 25,30 24,79 24,60 24,86 7.391 3.989.840.000
20/8/2015 24,66 25,20 +0,80% 24,50 25,49 24,92 25,20 25,36 516 6.400.190.800
19/8/2015 25,12 25,00 -2,00% 24,58 25,28 24,91 24,97 25,07 284 5.258.895.900
18/8/2015 24,85 25,51 +2,29% 24,53 26,12 25,41 25,51 25,56 8.862 6.557.731.300
17/8/2015 25,20 24,94 -1,81% 24,94 25,64 25,24 24,94 25,10 3.693 3.077.112.700
14/8/2015 25,47 25,40 -0,74% 25,30 25,86 25,43 25,32 25,41 4.889 10.523.067.200
13/8/2015 26,00 25,59 -1,39% 25,38 26,00 25,58 25,58 25,59 8.790 4.825.699.400
12/8/2015 26,44 25,95 -2,66% 25,59 26,44 25,86 25,93 25,95 9.487 5.409.027.300
11/8/2015 26,65 26,66 +0,04% 26,14 26,81 26,44 26,65 26,66 7.376 4.356.714.100
10/8/2015 26,47 26,65 +0,76% 26,38 26,84 26,65 26,65 26,70 4.403 2.339.111.100
7/8/2015 26,80 26,45 -2,54% 26,22 27,00 26,47 26,43 26,45 8.926 6.623.600.100
6/8/2015 27,05 27,14 -0,37% 26,82 27,53 27,08 27,13 27,14 8.776 6.227.904.100
5/8/2015 27,30 27,24 +0,48% 26,83 27,40 27,07 27,02 27,24 6.461 3.785.184.700
4/8/2015 27,40 27,11 -1,06% 26,79 27,44 27,03 27,00 27,11 9.692 6.626.954.400
3/8/2015 26,85 27,40 -0,94% 26,61 27,40 27,06 27,38 27,40 6.572 4.640.030.000
31/7/2015 27,05 27,66 +1,58% 27,05 27,73 27,52 27,40 27,66 5.969 3.870.224.900
30/7/2015 27,78 27,23 -1,30% 26,86 27,82 27,16 27,21 27,23 4.574 3.249.120.900
29/7/2015 26,65 27,59 +2,60% 26,65 27,59 27,35 27,52 27,59 6.269 4.167.616.300
28/7/2015 26,78 26,89 +1,82% 26,21 27,18 26,72 26,89 26,93 7.365 3.541.412.300
27/7/2015 26,27 26,41 +0,34% 26,16 26,78 26,47 26,35 26,41 3.257 2.186.047.000
24/7/2015 26,09 26,32 +0,15% 25,53 26,62 26,11 26,25 26,32 5.335 3.161.223.300
23/7/2015 27,33 26,28 -4,51% 26,17 27,44 26,47 26,28 26,30 7.069 5.364.826.800
22/7/2015 27,38 27,52 -0,25% 27,00 27,79 27,31 27,36 27,52 5.374 3.215.283.200
21/7/2015 27,70 27,59 -0,40% 27,25 27,84 27,50 27,40 27,59 3.298 2.218.712.900
20/7/2015 27,78 27,70 -0,72% 27,57 27,98 27,76 27,70 27,80 3.485 1.797.588.200
17/7/2015 28,18 27,90 -0,82% 27,73 28,47 27,93 27,90 27,97 3.090 1.823.193.500
16/7/2015 28,67 28,13 -1,19% 28,00 28,94 28,28 28,13 28,17 3.164 1.840.094.100
15/7/2015 28,31 28,47 +0,53% 27,96 28,51 28,14 28,27 28,47 5.390 4.384.311.800
14/7/2015 27,84 28,32 +1,25% 27,84 28,60 28,16 28,32 28,40 3.214 2.578.874.700
13/7/2015 27,85 27,97 +1,12% 27,66 28,24 27,96 27,97 28,00 4.841 4.701.722.400
10/7/2015 27,46 27,66 +2,48% 27,22 27,82 27,58 27,65 27,66 5.201 2.622.706.400
8/7/2015 27,17 26,99 -1,42% 26,96 27,49 27,07 26,97 26,99 5.949 5.518.001.400
7/7/2015 27,15 27,38 +0,15% 26,74 27,57 27,00 27,38 27,40 7.477 7.030.362.800
6/7/2015 27,56 27,34 -1,94% 26,81 27,88 27,18 27,33 27,35 2.021 4.809.297.700
3/7/2015 27,66 27,88 +0,29% 27,52 27,96 27,75 27,80 27,88 2.992 1.897.930.300
2/7/2015 28,15 27,80 0,00% 27,68 28,26 27,91 27,80 27,83 4.483 3.025.899.500
1/7/2015 27,82 27,80 -0,64% 27,67 28,23 27,88 27,80 27,82 4.078 2.675.844.000
30/6/2015 27,75 27,98 +0,87% 27,55 28,05 27,86 27,86 27,98 6.646 4.148.921.700
29/6/2015 27,90 27,74 -1,63% 27,50 28,10 27,79 27,74 27,79 4.288 2.195.204.200
26/6/2015 27,70 28,20 +1,81% 27,70 28,61 28,31 28,20 28,39 7.361 3.769.423.500
25/6/2015 27,82 27,70 -0,43% 27,17 27,98 27,59 27,70 27,90 6.684 5.569.793.100
24/6/2015 27,40 27,82 +1,35% 27,28 27,82 27,71 27,77 27,82 4.513 4.220.900.600
23/6/2015 27,75 27,45 -0,87% 27,45 28,08 27,65 27,45 27,60 2.569 2.808.998.600
22/6/2015 27,53 27,69 +1,43% 27,45 28,06 27,62 27,69 27,79 3.821 3.958.993.500
19/6/2015 27,48 27,30 -1,73% 27,14 27,69 27,30 27,30 27,34 3.278 3.164.184.300
18/6/2015 27,35 27,78 +2,21% 26,90 27,93 27,58 27,78 27,80 4.542 3.269.666.100
17/6/2015 27,10 27,18 +0,11% 26,78 27,45 26,99 27,05 27,18 6.094 5.906.429.800
16/6/2015 26,92 27,15 +1,57% 26,76 27,29 27,11 27,15 27,19 2.555 3.339.854.600
15/6/2015 26,38 26,73 +0,60% 25,94 26,75 26,31 26,65 26,73 5.754 3.342.981.400
12/6/2015 26,40 26,57 -0,45% 26,30 26,69 26,48 26,57 26,58 4.869 3.666.600.700
11/6/2015 26,94 26,69 -0,22% 26,56 27,16 26,73 26,69 26,79 3.828 3.690.380.500
10/6/2015 26,51 26,75 +2,41% 26,47 26,99 26,81 26,75 26,85 4.531 3.344.797.500
9/6/2015 26,00 26,12 +0,46% 25,78 26,12 26,04 26,02 26,12 4.362 5.838.346.500
8/6/2015 25,92 26,00 +0,31% 25,92 26,30 26,03 26,00 26,03 3.286 2.567.529.800
5/6/2015 25,88 25,92 -1,26% 25,75 26,29 26,01 25,92 26,01 6.497 6.692.378.300
3/6/2015 27,00 26,25 -3,14% 26,24 27,00 26,40 26,25 26,35 7.267 4.168.061.000
2/6/2015 26,78 27,10 +1,88% 26,62 27,10 26,94 26,97 27,10 5.348 3.480.153.600
1/6/2015 26,20 26,60 +1,53% 25,88 26,64 26,35 26,50 26,60 6.371 5.185.412.700
29/5/2015 27,00 26,20 -3,61% 26,20 27,19 26,41 26,20 26,28 8.975 7.774.976.700
28/5/2015 27,19 27,18 -0,84% 26,59 27,29 26,93 27,18 27,19 4.855 2.314.320.500
27/5/2015 26,82 27,41 +1,97% 26,51 27,54 27,11 27,40 27,41 5.564 4.179.375.800
26/5/2015 27,47 26,88 -2,40% 26,57 27,47 27,03 26,85 26,88 7.062 3.823.909.800
25/5/2015 27,44 27,54 +0,95% 27,20 27,76 27,54 27,54 27,57 2.323 1.233.267.800
22/5/2015 28,00 27,28 -3,26% 27,15 28,11 27,46 27,28 27,38 6.841 3.958.663.600
21/5/2015 28,65 28,20 -2,08% 28,03 28,66 28,19 28,19 28,20 5.692 3.816.386.300
20/5/2015 29,17 28,80 -1,77% 28,73 29,22 28,84 28,80 28,92 4.390 4.448.991.200
19/5/2015 29,05 29,32 +0,24% 28,52 29,32 28,99 29,08 29,32 4.598 3.178.234.600
18/5/2015 29,82 29,25 -1,91% 28,96 29,84 29,16 29,08 29,25 4.234 3.486.746.800
15/5/2015 29,65 29,82 +0,71% 29,29 29,85 29,62 29,66 29,82 4.507 2.339.110.000
14/5/2015 29,01 29,61 +2,56% 28,80 29,61 29,28 29,50 29,61 4.163 2.691.749.500
13/5/2015 29,10 28,87 -1,40% 28,70 29,36 28,90 28,87 28,92 3.117 2.047.052.200
12/5/2015 29,38 29,28 -0,91% 29,07 29,69 29,31 29,26 29,28 3.857 1.745.285.000
11/5/2015 29,89 29,55 -0,24% 29,40 29,95 29,58 29,55 29,58 3.048 3.246.340.200
8/5/2015 30,30 29,62 -1,00% 29,45 30,30 29,76 29,62 29,68 3.542 1.885.200.000
7/5/2015 29,55 29,92 +0,37% 29,39 29,92 29,64 29,59 29,92 3.322 2.440.721.200
6/5/2015 29,91 29,81 -1,49% 29,38 30,44 29,68 29,80 29,81 4.739 3.825.861.100
5/5/2015 29,83 30,26 +1,41% 29,51 30,43 30,22 30,10 30,26 3.932 2.724.893.400
4/5/2015 30,16 29,84 -0,67% 29,84 30,79 30,29 29,84 30,14 5.406 6.027.691.700
30/4/2015 29,80 30,04 -0,13% 29,62 30,42 30,00 30,04 30,26 6.304 4.398.695.000
29/4/2015 30,44 30,08 -0,53% 29,61 30,44 29,86 30,08 30,22 5.906 5.658.221.900
28/4/2015 31,09 30,24 -0,98% 29,99 31,09 30,25 30,23 30,24 881 9.221.283.900
27/4/2015 30,84 30,54 -1,00% 30,53 31,24 30,68 30,54 30,65 4.315 4.449.673.900
24/4/2015 31,11 30,85 -0,36% 30,80 31,44 31,03 30,85 30,96 9.181 5.925.687.000
23/4/2015 30,70 30,96 +0,36% 30,35 31,15 30,66 30,81 30,96 7.315 7.043.646.700
22/4/2015 30,29 30,85 +2,36% 30,09 31,01 30,67 30,73 30,85 3.530 2.722.574.200
20/4/2015 30,33 30,14 -0,46% 29,68 30,60 30,06 29,96 30,14 2.458 1.714.080.000
17/4/2015 30,75 30,28 -2,82% 30,23 30,98 30,52 30,28 30,30 2.869 2.463.541.900
16/4/2015 31,18 31,16 -0,13% 30,77 31,18 31,00 30,85 31,16 2.638 2.415.815.100
15/4/2015 31,30 31,20 +0,39% 30,80 31,32 31,09 31,15 31,20 6.851 5.072.540.700
14/4/2015 31,75 31,08 -1,02% 30,80 31,75 31,03 31,00 31,08 6.046 4.431.694.600
13/4/2015 31,38 31,40 -0,16% 31,07 31,86 31,49 31,17 31,40 2.899 2.836.550.100
10/4/2015 30,88 31,45 +0,80% 30,84 31,61 31,32 31,45 31,55 3.129 2.253.396.800
9/4/2015 31,62 31,20 -2,07% 30,86 31,87 31,19 31,05 31,20 4.980 3.002.342.500
8/4/2015 32,13 31,86 +0,79% 31,85 32,37 32,08 31,86 31,95 6.797 3.912.960.100
7/4/2015 31,76 31,61 -0,69% 31,40 32,08 31,58 31,60 31,61 2.910 1.839.558.500
6/4/2015 32,40 31,83 +0,09% 31,48 32,40 31,87 31,71 31,83 4.531 3.290.371.800
2/4/2015 31,22 31,80 +2,09% 31,22 32,00 31,84 31,71 31,80 4.945 3.371.573.800
1/4/2015 30,55 31,15 +3,39% 30,42 31,58 31,19 31,15 31,17 6.936 4.109.231.800
31/3/2015 29,16 30,13 +2,24% 29,16 30,41 30,01 30,13 30,34 5.216 4.416.184.200
30/3/2015 29,13 29,47 +1,83% 28,80 29,63 29,40 29,47 29,55 4.439 3.710.696.900
27/3/2015 29,90 28,94 -19,79% 28,80 30,20 29,19 28,94 29,19 5.589 7.368.852.000
26/3/2015 36,70 36,08 -2,49% 35,70 36,93 36,12 35,94 36,08 3.481 3.785.832.800
25/3/2015 37,29 37,00 +0,05% 36,68 37,38 37,14 37,00 37,34 3.454 3.769.915.400
24/3/2015 37,11 36,98 -0,24% 36,51 37,77 37,00 36,85 36,98 2.905 1.905.626.200
23/3/2015 37,00 37,07 -0,24% 37,00 37,78 37,21 37,07 37,18 2.037 1.826.871.900
20/3/2015 37,35 37,16 +1,23% 36,98 37,80 37,37 37,16 37,73 5.793 6.618.882.000
19/3/2015 37,34 36,71 -1,82% 36,17 37,34 36,58 36,35 36,71 1.795 1.397.326.100
18/3/2015 35,69 37,39 +5,03% 35,24 37,52 36,84 37,10 37,39 6.804 4.246.993.700
17/3/2015 34,30 35,60 +4,40% 34,14 35,90 34,82 35,60 35,92 4.069 5.874.504.600
16/3/2015 33,90 34,10 +0,71% 33,90 34,43 34,18 34,10 34,41 3.284 2.244.374.000
13/3/2015 33,27 33,86 -1,14% 33,27 34,19 33,71 33,86 34,06 4.870 2.911.246.200
12/3/2015 35,84 34,25 -2,28% 34,00 35,88 34,54 34,25 34,40 4.142 3.007.574.900
11/3/2015 34,72 35,05 +2,04% 34,40 35,24 34,88 35,05 35,18 4.330 3.627.137.600
10/3/2015 34,24 34,35 -2,11% 34,24 35,20 34,53 34,35 34,41 6.157 5.791.572.600
9/3/2015 35,11 35,09 -1,27% 34,80 35,23 35,01 35,00 35,09 5.352 5.374.884.600
6/3/2015 35,97 35,54 -1,28% 35,16 36,22 35,59 35,49 35,54 3.765 3.263.770.400
5/3/2015 36,46 36,00 -0,77% 35,76 36,65 36,07 35,96 36,00 2.153 1.851.074.200
4/3/2015 36,01 36,28 -0,87% 36,01 36,72 36,37 36,15 36,28 4.286 3.400.349.900
3/3/2015 36,68 36,60 +0,16% 36,16 36,72 36,47 36,48 36,60 2.913 1.958.960.800
2/3/2015 37,33 36,54 -2,14% 36,20 37,66 36,71 36,50 36,54 4.473 3.879.837.800
27/2/2015 37,50 37,34 +0,08% 37,24 38,68 37,92 37,34 37,50 5.705 5.147.582.400
26/2/2015 37,98 37,31 -1,24% 36,95 37,98 37,28 37,31 37,32 3.077 2.556.964.000
25/2/2015 36,69 37,78 +1,59% 36,51 37,78 37,36 37,37 37,78 2.785 2.153.474.900
24/2/2015 36,90 37,19 +1,58% 36,28 37,19 36,84 36,99 37,19 3.125 2.307.776.500
23/2/2015 35,76 36,61 +1,05% 35,72 36,88 36,58 36,61 36,69 2.125 1.553.921.700
20/2/2015 36,60 36,23 -0,49% 35,90 36,60 36,27 36,23 36,68 1.381 1.471.254.500
19/2/2015 36,42 36,41 -0,14% 36,07 37,05 36,54 36,41 36,63 1.308 1.050.439.100
18/2/2015 36,89 36,46 +1,08% 36,00 37,11 36,58 36,38 36,46 5.562 5.031.249.400
13/2/2015 35,13 36,07 +1,43% 34,96 36,33 36,00 36,07 36,29 2.483 2.650.155.800
12/2/2015 34,48 35,56 +4,37% 34,48 35,56 35,13 35,27 35,56 3.374 2.998.850.700
11/2/2015 34,25 34,07 -1,22% 33,79 34,64 34,07 34,07 34,18 3.843 2.928.654.200
10/2/2015 34,76 34,49 -1,91% 34,49 35,38 34,69 34,49 34,65 3.425 3.053.953.700
9/2/2015 35,19 35,16 -0,11% 34,83 35,28 35,12 35,16 35,30 2.882 5.633.111.500
6/2/2015 34,72 35,20 +0,14% 34,30 35,32 35,01 35,18 35,20 3.438 2.346.309.100
5/2/2015 34,90 35,15 -0,42% 34,83 35,47 35,15 35,06 35,15 3.077 2.621.638.400
4/2/2015 35,20 35,30 +1,15% 34,58 35,86 35,33 35,30 35,50 4.019 3.232.375.000
3/2/2015 35,40 34,90 +1,60% 34,70 35,40 34,97 34,90 34,93 3.849 3.157.209.400
2/2/2015 34,00 34,35 +2,54% 33,02 34,41 33,94 34,25 34,35 3.413 2.521.506.100
30/1/2015 33,07 33,50 -1,35% 32,88 33,65 33,36 33,50 33,51 6.269 5.583.533.100
29/1/2015 34,25 33,96 0,00% 33,39 34,76 33,80 33,67 33,96 4.291 4.558.287.300
28/1/2015 34,46 33,96 -2,97% 33,96 35,08 34,28 33,96 34,51 3.482 2.432.883.200
27/1/2015 34,02 35,00 +1,10% 33,67 35,00 34,58 34,78 35,00 7.076 4.467.042.600
26/1/2015 33,61 34,62 +1,11% 33,61 34,75 34,42 34,62 34,75 3.689 3.005.806.600
23/1/2015 34,10 34,24 -0,95% 33,88 34,81 34,15 34,00 34,24 2.590 1.853.800.400
22/1/2015 35,25 34,57 -0,23% 34,30 35,80 34,78 34,57 34,59 3.133 3.049.768.100

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.