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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BBDC3 - BRADESCO - ON EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 14,77 14,64 -0,48% 14,50 14,77 14,58 14,63 14,64 7.153 6.473.518.600
5/9/2025 14,50 14,71 +2,22% 14,40 14,90 14,71 14,70 14,72 11.199 13.358.459.100
4/9/2025 14,10 14,39 +2,13% 14,00 14,45 14,31 14,33 14,40 12.189 13.284.275.500
3/9/2025 14,01 14,09 +0,14% 14,00 14,19 14,10 14,06 14,09 11.253 12.203.093.800
2/9/2025 14,15 14,07 -1,88% 13,93 14,19 14,05 14,05 14,07 12.085 17.137.862.600
1/9/2025 14,41 14,34 -0,69% 14,34 14,54 14,40 14,33 14,36 2.404 3.291.196.700
29/8/2025 14,40 14,44 +0,42% 14,35 14,51 14,43 14,42 14,44 13.396 15.662.106.700
28/8/2025 14,14 14,38 +2,35% 14,05 14,51 14,40 14,37 14,41 8.558 9.083.771.600
27/8/2025 14,02 14,05 +0,14% 13,87 14,09 13,98 14,05 14,08 3.778 4.838.819.100
26/8/2025 14,02 14,03 +0,14% 13,86 14,06 13,98 14,03 14,04 6.831 15.747.955.500
25/8/2025 13,99 14,01 +0,36% 13,88 14,03 13,97 14,00 14,01 10.309 10.448.856.400
22/8/2025 13,65 13,96 +2,95% 13,57 13,97 13,88 13,95 13,98 12.061 14.767.473.300
21/8/2025 13,45 13,56 -0,29% 13,38 13,60 13,53 13,55 13,57 8.339 6.657.951.100
20/8/2025 13,45 13,60 +0,44% 13,41 13,67 13,57 13,58 13,62 9.651 6.087.252.700
19/8/2025 13,77 13,54 -3,29% 13,49 13,77 13,57 13,51 13,54 14.742 11.156.804.600
18/8/2025 13,79 14,00 +1,52% 13,72 14,09 13,99 14,00 14,01 16.565 13.733.735.400
15/8/2025 13,70 13,79 -0,07% 13,66 13,82 13,75 13,77 13,79 9.035 9.449.557.600
14/8/2025 13,65 13,80 -0,14% 13,60 13,95 13,78 13,75 13,81 9.341 8.337.154.200
13/8/2025 13,90 13,82 -1,07% 13,78 14,00 13,85 13,77 13,85 8.426 8.190.039.900
12/8/2025 13,74 13,97 +2,12% 13,73 13,99 13,91 13,94 13,97 11.419 9.219.224.000
11/8/2025 13,70 13,68 -0,22% 13,60 13,72 13,66 13,67 13,70 5.810 3.911.802.300
8/8/2025 13,63 13,71 +0,88% 13,57 13,76 13,69 13,70 13,71 8.628 7.720.876.200
7/8/2025 13,51 13,59 +0,52% 13,43 13,64 13,56 13,58 13,59 8.206 6.858.230.800
6/8/2025 13,56 13,52 0,00% 13,50 13,70 13,55 13,50 13,53 6.346 4.423.814.100
5/8/2025 13,47 13,52 +0,22% 13,41 13,66 13,54 13,50 13,53 6.212 6.927.745.800
4/8/2025 13,50 13,49 +0,82% 13,41 13,67 13,50 13,47 13,49 9.010 9.109.784.900
1/8/2025 13,53 13,38 -0,15% 13,36 13,66 13,45 13,37 13,43 8.450 7.425.414.900
31/7/2025 13,60 13,40 -0,45% 13,34 13,66 13,42 13,38 13,41 15.005 21.811.078.900
30/7/2025 13,21 13,46 +1,43% 13,14 13,59 13,40 13,45 13,46 12.894 13.822.645.500
29/7/2025 13,33 13,27 0,00% 13,22 13,38 13,29 13,26 13,28 9.068 8.671.364.700
28/7/2025 13,38 13,27 -0,82% 13,16 13,47 13,27 13,23 13,28 9.826 8.447.929.400
25/7/2025 13,52 13,38 -0,82% 13,37 13,56 13,43 13,37 13,39 6.194 5.607.203.900
24/7/2025 13,53 13,49 -1,03% 13,39 13,53 13,46 13,46 13,50 9.942 9.949.853.400
23/7/2025 13,45 13,63 +1,64% 13,39 13,71 13,61 13,62 13,63 7.253 7.338.575.900
22/7/2025 13,46 13,41 -0,52% 13,36 13,60 13,46 13,38 13,41 7.463 6.676.014.100
21/7/2025 13,49 13,48 +0,22% 13,38 13,60 13,47 13,48 13,49 5.546 6.640.484.000
18/7/2025 13,61 13,45 -2,32% 13,45 13,69 13,50 13,44 13,46 8.570 9.486.230.700
17/7/2025 13,72 13,77 0,00% 13,63 13,80 13,72 13,74 13,78 7.518 7.802.997.300
16/7/2025 13,90 13,77 -0,43% 13,67 13,90 13,74 13,74 13,78 6.045 5.128.140.900
15/7/2025 13,82 13,83 +0,07% 13,67 14,03 13,80 13,83 13,84 9.901 8.315.897.200
14/7/2025 13,79 13,82 -0,07% 13,71 13,87 13,80 13,81 13,82 8.904 9.499.412.400
11/7/2025 13,81 13,83 -0,36% 13,69 13,88 13,76 13,77 13,83 11.315 10.877.477.300
10/7/2025 13,88 13,88 -1,28% 13,75 13,92 13,84 13,83 13,88 13.245 12.540.500.200
9/7/2025 14,21 14,06 -1,06% 14,02 14,22 14,08 14,05 14,06 14.513 10.567.130.800
8/7/2025 14,24 14,21 -0,21% 14,09 14,24 14,16 14,15 14,22 12.959 9.899.240.300
7/7/2025 14,41 14,24 -1,18% 14,15 14,42 14,24 14,20 14,24 7.185 9.727.589.900
4/7/2025 14,34 14,41 -0,07% 14,30 14,43 14,37 14,39 14,41 4.306 4.139.093.800
3/7/2025 14,17 14,42 +2,12% 14,07 14,48 14,32 14,41 14,43 11.874 12.738.088.400
2/7/2025 14,30 14,12 -1,60% 14,00 14,34 14,10 14,08 14,13 9.062 11.904.505.300
1/7/2025 14,30 14,35 -1,10% 14,23 14,43 14,34 14,33 14,37 7.001 9.586.973.200
30/6/2025 14,21 14,51 +1,61% 14,18 14,51 14,43 14,49 14,51 11.253 9.655.622.900
27/6/2025 14,15 14,28 -0,21% 14,11 14,31 14,25 14,25 14,29 5.967 9.209.067.700
26/6/2025 14,21 14,31 +0,85% 14,02 14,32 14,21 14,31 14,32 11.263 10.560.224.000
25/6/2025 14,21 14,19 -0,49% 14,10 14,33 14,21 14,18 14,19 12.959 13.457.976.900
24/6/2025 14,26 14,26 +0,49% 14,15 14,42 14,26 14,21 14,26 8.785 11.810.240.000
23/6/2025 14,25 14,19 -0,70% 13,98 14,25 14,11 14,15 14,19 10.955 11.530.760.600
20/6/2025 14,35 14,29 -1,11% 14,19 14,38 14,26 14,25 14,30 7.948 12.489.560.200
18/6/2025 14,40 14,45 -0,34% 14,34 14,55 14,45 14,43 14,46 12.687 15.366.777.000
17/6/2025 14,41 14,50 +0,90% 14,37 14,54 14,45 14,49 14,52 12.438 13.748.794.600
16/6/2025 14,25 14,37 +1,84% 14,24 14,47 14,39 14,36 14,41 10.646 8.173.607.300
13/6/2025 14,03 14,11 -1,19% 13,96 14,25 14,14 14,11 14,12 16.405 17.681.519.300
12/6/2025 14,03 14,28 +1,42% 13,95 14,30 14,15 14,28 14,29 12.607 29.751.537.600
11/6/2025 13,68 14,08 +2,70% 13,54 14,17 13,96 14,07 14,10 11.004 22.568.332.600
10/6/2025 13,79 13,71 +0,15% 13,58 13,84 13,66 13,67 13,72 12.836 22.205.234.400
9/6/2025 13,74 13,69 -0,65% 13,38 13,78 13,59 13,65 13,69 7.713 9.606.569.000
6/6/2025 13,79 13,78 -0,07% 13,66 13,85 13,74 13,76 13,79 7.582 7.633.543.900
5/6/2025 14,23 13,79 -2,75% 13,76 14,31 13,93 13,78 13,80 10.167 9.329.153.600
4/6/2025 14,20 14,18 0,00% 14,14 14,48 14,27 14,17 14,19 14.398 36.207.433.100
3/6/2025 14,11 14,18 +1,14% 14,01 14,25 14,12 14,17 14,19 14.229 17.042.122.300
2/6/2025 14,07 14,02 +0,29% 13,94 14,23 14,03 14,02 14,04 12.176 20.142.921.900
30/5/2025 13,96 13,98 +0,58% 13,67 13,99 13,92 13,97 13,99 9.904 25.686.808.200
29/5/2025 14,00 13,90 -1,00% 13,89 14,17 13,98 13,89 13,90 24.031 18.118.618.200
28/5/2025 13,79 14,04 +1,74% 13,71 14,04 13,94 13,99 14,04 22.469 28.284.854.900
27/5/2025 13,75 13,80 +1,40% 13,71 13,97 13,81 13,79 13,80 11.058 12.344.189.100
26/5/2025 13,50 13,61 +0,59% 13,46 13,72 13,59 13,60 13,62 9.680 8.337.183.100
23/5/2025 13,17 13,53 +0,82% 13,00 13,55 13,39 13,51 13,53 10.427 10.053.866.600
22/5/2025 13,40 13,42 +0,15% 13,34 13,59 13,46 13,40 13,43 11.798 9.789.155.500
21/5/2025 13,65 13,40 -2,26% 13,30 13,67 13,43 13,35 13,40 10.017 7.597.180.400
20/5/2025 13,48 13,71 +1,71% 13,43 13,72 13,59 13,70 13,72 11.400 10.686.132.200
19/5/2025 13,48 13,48 -0,15% 13,45 13,69 13,54 13,48 13,52 7.317 9.786.081.400
16/5/2025 13,27 13,50 +0,75% 13,23 13,54 13,43 13,47 13,51 9.983 8.385.460.100
15/5/2025 13,40 13,40 +0,68% 13,31 13,57 13,42 13,38 13,40 9.873 9.388.708.400
14/5/2025 13,33 13,31 -0,60% 13,31 13,56 13,39 13,30 13,31 15.172 10.875.195.100
13/5/2025 13,19 13,39 +1,98% 13,18 13,44 13,36 13,38 13,39 12.182 8.654.323.200
12/5/2025 13,34 13,13 -0,98% 13,00 13,36 13,08 13,05 13,13 8.068 7.107.080.100
9/5/2025 13,34 13,26 -1,04% 13,07 13,44 13,26 13,26 13,31 14.803 19.928.486.500
8/5/2025 12,94 13,40 +14,04% 12,94 13,63 13,41 13,39 13,40 31.789 43.248.841.500
7/5/2025 11,94 11,75 -0,84% 11,66 11,98 11,75 11,75 11,76 6.731 6.158.394.900
6/5/2025 11,96 11,85 -0,92% 11,77 11,99 11,85 11,83 11,86 5.349 6.001.361.700
5/5/2025 12,12 11,96 -0,66% 11,89 12,13 11,97 11,94 11,97 6.024 5.475.833.500
2/5/2025 12,15 12,04 -0,50% 12,03 12,26 12,07 12,03 12,09 5.616 7.370.607.700
29/4/2025 11,92 12,10 +1,34% 11,92 12,20 12,12 12,09 12,13 7.999 6.245.663.300
28/4/2025 11,97 11,94 -0,25% 11,94 12,08 11,99 11,94 11,97 8.663 5.597.437.900
25/4/2025 11,91 11,97 +0,50% 11,91 12,06 11,97 11,95 11,98 8.583 7.235.920.900
24/4/2025 11,70 11,91 +1,88% 11,70 12,01 11,91 11,90 11,91 10.268 8.230.088.000
23/4/2025 11,53 11,69 +2,90% 11,45 11,77 11,67 11,69 11,70 9.467 7.663.918.000
22/4/2025 11,37 11,36 -0,53% 11,29 11,43 11,36 11,34 11,37 9.798 7.478.640.200
17/4/2025 11,41 11,42 +0,09% 11,32 11,57 11,48 11,42 11,44 6.880 8.031.868.000
16/4/2025 11,30 11,41 +0,26% 11,29 11,53 11,43 11,40 11,44 14.302 11.317.843.500
15/4/2025 11,34 11,38 +0,18% 11,33 11,50 11,43 11,37 11,43 7.120 8.747.684.000
14/4/2025 11,30 11,36 +1,61% 11,24 11,45 11,36 11,36 11,40 9.166 9.057.642.900
11/4/2025 11,14 11,18 +0,81% 11,07 11,34 11,20 11,17 11,20 6.937 7.153.434.000
10/4/2025 11,01 11,09 -0,09% 10,84 11,10 11,00 11,07 11,10 9.936 8.340.881.800
9/4/2025 10,71 11,10 +3,26% 10,59 11,27 11,00 11,09 11,11 19.856 16.416.739.600
8/4/2025 11,08 10,75 -2,54% 10,66 11,17 10,82 10,74 10,75 10.803 9.812.400.000
7/4/2025 10,96 11,03 -1,25% 10,80 11,27 10,99 10,97 11,03 16.688 12.718.704.400
4/4/2025 11,20 11,17 -1,93% 11,06 11,23 11,14 11,17 11,18 9.987 7.973.785.800
3/4/2025 11,10 11,39 +1,88% 11,10 11,54 11,37 11,38 11,39 11.193 11.909.627.700
2/4/2025 11,22 11,18 -0,45% 11,08 11,28 11,15 11,16 11,18 6.462 7.124.028.300
1/4/2025 11,17 11,23 -1,06% 11,11 11,31 11,21 11,20 11,23 15.272 8.393.125.600
31/3/2025 11,57 11,35 -2,32% 11,35 11,58 11,42 11,35 11,40 7.741 7.327.772.100
28/3/2025 11,68 11,62 -0,60% 11,55 11,72 11,61 11,61 11,64 5.561 6.160.331.200
27/3/2025 11,83 11,69 -0,85% 11,68 11,84 11,75 11,68 11,71 11.642 6.882.423.600
26/3/2025 11,67 11,79 +1,73% 11,57 11,81 11,74 11,77 11,79 14.111 11.654.877.000
25/3/2025 11,52 11,59 +0,78% 11,47 11,93 11,71 11,59 11,60 12.895 13.464.916.000
24/3/2025 11,35 11,50 +1,23% 11,26 11,51 11,44 11,49 11,51 8.968 8.528.718.700
21/3/2025 11,24 11,36 +1,61% 11,21 11,39 11,33 11,36 11,37 10.132 14.269.603.900
20/3/2025 11,35 11,18 -1,50% 11,09 11,35 11,19 11,17 11,21 13.334 9.948.185.200
19/3/2025 11,25 11,35 +1,16% 11,17 11,37 11,30 11,31 11,36 10.441 9.148.392.900
18/3/2025 11,31 11,22 -0,53% 11,14 11,32 11,24 11,22 11,24 8.099 7.293.101.500
17/3/2025 11,09 11,28 +1,71% 11,07 11,31 11,22 11,28 11,29 10.036 8.567.474.400
14/3/2025 10,72 11,09 +3,84% 10,71 11,11 10,99 11,07 11,10 12.432 10.446.742.000
13/3/2025 10,60 10,68 +1,14% 10,47 10,72 10,65 10,68 10,69 18.345 8.624.878.900
12/3/2025 10,55 10,56 +0,48% 10,43 10,59 10,51 10,53 10,56 8.153 5.459.433.900
11/3/2025 10,67 10,51 -1,04% 10,40 10,67 10,49 10,51 10,52 9.293 6.515.128.300
10/3/2025 10,64 10,62 -1,12% 10,50 10,65 10,56 10,62 10,63 8.134 7.215.445.500
7/3/2025 10,55 10,74 +1,13% 10,50 10,84 10,72 10,74 10,76 10.253 6.467.185.700
6/3/2025 10,53 10,62 +0,66% 10,38 10,66 10,55 10,62 10,63 8.265 5.106.796.300
5/3/2025 10,43 10,55 +1,83% 10,37 10,57 10,48 10,54 10,56 12.092 9.719.664.100
28/2/2025 10,56 10,36 -2,08% 10,28 10,58 10,37 10,33 10,37 18.416 21.939.011.200
27/2/2025 10,68 10,58 -0,66% 10,56 10,71 10,63 10,57 10,59 17.720 10.915.695.900
26/2/2025 10,90 10,65 -1,21% 10,57 10,95 10,66 10,61 10,66 8.648 9.187.037.600
25/2/2025 10,73 10,78 +0,84% 10,65 10,88 10,80 10,78 10,81 9.078 6.478.409.900
24/2/2025 10,91 10,69 -1,75% 10,61 10,91 10,71 10,66 10,70 10.236 10.596.074.600
21/2/2025 10,93 10,88 -0,27% 10,76 10,97 10,83 10,86 10,88 10.034 8.166.069.000
20/2/2025 10,90 10,91 +0,09% 10,86 10,99 10,93 10,90 10,92 5.559 4.792.418.500
19/2/2025 11,02 10,90 -1,89% 10,86 11,04 10,94 10,88 10,90 8.526 6.089.706.600
18/2/2025 11,21 11,11 -0,27% 11,01 11,23 11,12 11,08 11,11 9.649 6.771.229.200
17/2/2025 11,12 11,14 +0,27% 11,11 11,25 11,18 11,14 11,16 13.431 6.862.232.200
14/2/2025 10,91 11,11 +2,59% 10,90 11,15 11,03 11,11 11,14 11.371 8.369.493.700
13/2/2025 10,64 10,83 +1,79% 10,62 10,90 10,82 10,81 10,84 7.798 10.149.593.600
12/2/2025 11,10 10,64 -3,71% 10,44 11,11 10,66 10,63 10,65 30.891 24.732.489.300
11/2/2025 11,06 11,05 +0,73% 10,98 11,16 11,07 11,05 11,08 7.473 9.183.285.500
10/2/2025 10,98 10,97 +0,83% 10,90 11,24 10,98 10,96 10,98 5.971 6.272.157.600
7/2/2025 11,16 10,88 -3,12% 10,78 11,28 10,98 10,88 10,89 15.180 13.762.905.800
6/2/2025 11,11 11,23 +1,08% 10,96 11,32 11,20 11,22 11,23 10.480 8.006.256.200
5/2/2025 11,04 11,11 +1,46% 10,85 11,19 11,09 11,10 11,11 8.224 8.848.306.800
4/2/2025 11,01 10,95 -0,54% 10,86 11,06 10,97 10,95 10,99 10.091 7.182.221.500
3/2/2025 11,00 11,01 -0,09% 10,89 11,07 10,99 11,01 11,02 9.999 6.953.534.200
31/1/2025 11,07 11,02 -0,27% 10,99 11,24 11,10 11,02 11,07 13.191 10.828.311.400
30/1/2025 10,58 11,05 +4,44% 10,56 11,13 10,98 11,05 11,09 12.369 12.800.650.500
29/1/2025 10,71 10,58 -0,56% 10,55 10,75 10,62 10,55 10,59 10.124 7.368.595.000
28/1/2025 10,65 10,64 -0,56% 10,54 10,75 10,65 10,64 10,70 13.249 10.735.760.300
27/1/2025 10,41 10,70 +2,69% 10,37 10,71 10,60 10,70 10,71 13.815 12.633.526.600
24/1/2025 10,48 10,42 -0,57% 10,34 10,51 10,37 10,42 10,43 9.429 7.277.819.600
23/1/2025 10,68 10,48 -1,41% 10,44 10,72 10,56 10,48 10,49 7.600 9.983.884.100
22/1/2025 10,80 10,63 -1,12% 10,56 10,82 10,62 10,60 10,64 9.018 8.940.194.300
21/1/2025 10,76 10,75 +0,19% 10,71 10,81 10,75 10,74 10,76 6.834 5.927.623.600
20/1/2025 10,64 10,73 +0,75% 10,57 10,76 10,69 10,70 10,73 4.318 3.945.865.400
17/1/2025 10,85 10,65 -1,30% 10,62 10,88 10,71 10,65 10,68 4.702 6.988.953.100
16/1/2025 10,92 10,79 -1,19% 10,72 10,93 10,80 10,79 10,82 6.300 5.825.203.500
15/1/2025 10,64 10,92 +3,51% 10,62 10,99 10,82 10,91 10,94 8.859 9.470.349.000
14/1/2025 10,33 10,55 +2,13% 10,20 10,58 10,43 10,54 10,55 7.284 11.278.230.900
13/1/2025 10,32 10,33 +0,19% 10,23 10,41 10,32 10,32 10,33 10.274 10.450.578.600
10/1/2025 10,42 10,31 -1,06% 10,21 10,42 10,30 10,30 10,36 15.450 11.846.227.400
9/1/2025 10,40 10,42 +0,19% 10,36 10,46 10,42 10,42 10,45 9.376 6.093.426.100
8/1/2025 10,60 10,40 -1,89% 10,35 10,61 10,41 10,40 10,42 10.431 8.089.737.400
7/1/2025 10,58 10,60 +1,15% 10,52 10,69 10,61 10,59 10,61 8.830 9.274.147.600
6/1/2025 10,41 10,48 +1,55% 10,35 10,58 10,49 10,48 10,49 17.009 8.905.270.700
3/1/2025 10,47 10,32 -1,53% 10,26 10,52 10,33 10,32 10,33 24.899 14.037.552.100
2/1/2025 10,45 10,48 -1,50% 10,26 10,52 10,41 10,46 10,48 25.233 12.355.094.000
30/12/2024 10,66 10,64 -0,09% 10,64 10,80 10,71 10,64 10,67 22.273 13.505.431.100
27/12/2024 10,80 10,65 -0,75% 10,63 10,83 10,71 10,64 10,66 12.213 10.302.598.900
26/12/2024 10,62 10,73 +1,13% 10,58 10,78 10,70 10,72 10,73 9.334 9.429.462.700
23/12/2024 10,75 10,61 -1,58% 10,59 10,77 10,64 10,61 10,62 12.080 9.858.958.300
20/12/2024 10,59 10,78 +2,28% 10,53 10,85 10,72 10,77 10,79 10.627 20.998.187.200
19/12/2024 10,50 10,54 +0,57% 10,42 10,66 10,56 10,54 10,55 12.845 12.764.810.800
18/12/2024 10,93 10,48 -4,12% 10,42 10,95 10,60 10,48 10,51 21.767 19.521.725.700
17/12/2024 10,94 10,93 +0,74% 10,69 11,00 10,86 10,92 10,95 31.327 19.000.893.800
16/12/2024 11,11 10,85 -1,90% 10,85 11,12 10,91 10,85 10,86 12.183 16.569.149.200
13/12/2024 11,22 11,06 -1,16% 11,04 11,25 11,10 11,04 11,08 9.329 8.917.810.700
12/12/2024 11,35 11,19 -3,12% 11,12 11,42 11,22 11,18 11,19 11.088 10.936.917.900
11/12/2024 11,30 11,55 +2,30% 11,20 11,72 11,45 11,54 11,56 14.389 15.841.173.000
10/12/2024 11,16 11,29 +1,62% 11,03 11,34 11,25 11,28 11,29 17.507 16.213.620.900
9/12/2024 11,18 11,11 -0,09% 11,05 11,25 11,14 11,10 11,11 13.751 10.237.245.300
6/12/2024 11,29 11,12 -1,51% 11,04 11,33 11,12 11,11 11,13 19.686 12.848.829.000
5/12/2024 11,25 11,29 +1,53% 11,19 11,43 11,34 11,29 11,34 8.941 12.277.507.700
4/12/2024 10,96 11,12 +1,28% 10,92 11,23 11,10 11,11 11,15 15.991 14.025.630.000
3/12/2024 11,01 10,98 0,00% 10,91 11,07 10,96 10,98 10,99 12.991 12.843.244.200
2/12/2024 11,13 10,98 -1,35% 10,91 11,16 10,98 10,97 10,99 16.451 19.678.645.600
29/11/2024 11,23 11,13 -0,89% 10,91 11,29 11,09 11,13 11,17 25.433 28.757.364.600
28/11/2024 11,65 11,23 -3,69% 11,17 11,66 11,36 11,23 11,24 10.298 15.445.564.800
27/11/2024 12,07 11,66 -3,24% 11,56 12,09 11,70 11,65 11,66 18.114 24.579.251.900
26/11/2024 11,97 12,05 +0,75% 11,94 12,17 12,07 12,04 12,07 5.538 6.628.935.400
25/11/2024 12,04 11,96 -1,48% 11,89 12,14 11,96 11,96 11,97 21.378 14.069.730.300
22/11/2024 12,18 12,14 +0,50% 12,02 12,18 12,09 12,13 12,14 7.045 6.265.361.700
21/11/2024 12,05 12,08 -0,74% 12,03 12,20 12,13 12,08 12,15 8.269 9.604.939.900
19/11/2024 12,13 12,17 +0,33% 12,06 12,23 12,16 12,16 12,17 8.529 11.499.280.300
18/11/2024 12,00 12,13 +0,92% 11,92 12,21 12,13 12,13 12,14 7.103 7.596.544.700
14/11/2024 11,98 12,02 +0,50% 11,90 12,16 12,03 12,02 12,06 5.724 5.773.512.000
13/11/2024 11,91 11,96 +0,42% 11,87 12,00 11,92 11,96 11,98 8.851 7.316.274.700
12/11/2024 12,01 11,91 -0,67% 11,89 12,02 11,94 11,91 11,94 7.744 6.544.076.700
11/11/2024 12,00 11,99 -0,42% 11,92 12,07 12,00 11,99 12,01 8.797 8.778.403.400
8/11/2024 12,12 12,04 -1,07% 11,94 12,12 11,99 12,01 12,05 16.640 12.693.429.900
7/11/2024 12,18 12,17 -0,90% 12,09 12,36 12,18 12,17 12,19 9.129 8.793.182.700
6/11/2024 12,27 12,28 -1,37% 12,11 12,33 12,23 12,28 12,29 12.206 12.325.437.000
5/11/2024 12,48 12,45 -0,24% 12,33 12,52 12,42 12,44 12,47 14.410 13.573.666.300
4/11/2024 12,60 12,48 -0,32% 12,39 12,64 12,51 12,48 12,52 10.471 7.935.906.700
1/11/2024 12,76 12,52 -1,73% 12,43 12,77 12,51 12,49 12,53 14.333 13.332.446.900
31/10/2024 12,78 12,74 -3,41% 12,55 12,93 12,73 12,73 12,74 13.780 19.474.728.900
30/10/2024 13,15 13,19 +0,30% 13,09 13,22 13,17 13,18 13,19 6.207 9.193.489.400
29/10/2024 13,33 13,15 -1,35% 13,11 13,42 13,18 13,14 13,15 5.677 6.705.165.800
28/10/2024 13,22 13,33 +1,68% 13,18 13,39 13,30 13,29 13,33 4.135 4.571.369.700
25/10/2024 13,24 13,11 -1,13% 13,02 13,24 13,08 13,10 13,12 6.534 5.545.566.400
24/10/2024 13,13 13,26 +0,45% 13,09 13,30 13,21 13,24 13,26 6.700 5.307.228.500
23/10/2024 13,12 13,20 -0,30% 13,04 13,24 13,15 13,17 13,21 5.034 6.018.893.000
22/10/2024 13,15 13,24 -0,53% 13,11 13,40 13,22 13,24 13,26 9.789 8.733.554.300
21/10/2024 13,34 13,31 -0,22% 13,26 13,43 13,33 13,31 13,32 5.922 6.794.522.000
18/10/2024 13,32 13,34 +0,38% 13,15 13,48 13,29 13,27 13,34 7.746 8.043.398.400
17/10/2024 13,15 13,29 +0,45% 12,99 13,33 13,20 13,28 13,30 10.153 9.022.686.300
16/10/2024 13,23 13,23 +0,23% 13,07 13,34 13,21 13,22 13,26 11.848 12.384.826.400
15/10/2024 13,15 13,20 +0,23% 13,11 13,30 13,21 13,18 13,20 7.701 6.467.680.900
14/10/2024 13,00 13,17 +1,39% 12,97 13,21 13,10 13,16 13,17 6.430 5.018.214.800
11/10/2024 13,03 12,99 -1,37% 12,91 13,14 13,00 12,99 13,00 6.536 5.703.856.400
10/10/2024 13,05 13,17 +0,84% 12,97 13,17 13,06 13,11 13,17 6.660 4.676.974.100
9/10/2024 13,32 13,06 -2,32% 12,99 13,35 13,10 13,06 13,08 11.026 10.554.183.600
8/10/2024 13,20 13,37 +0,53% 13,20 13,44 13,33 13,35 13,37 7.723 6.953.173.000
7/10/2024 13,38 13,30 +0,08% 13,28 13,56 13,37 13,29 13,30 6.777 5.798.274.800
4/10/2024 13,19 13,29 +0,30% 13,10 13,42 13,25 13,26 13,29 7.539 7.060.620.400
3/10/2024 13,28 13,25 -0,97% 13,14 13,42 13,21 13,24 13,25 7.558 6.972.889.100
2/10/2024 13,30 13,38 +3,08% 13,27 13,54 13,45 13,38 13,40 10.404 11.568.150.600
1/10/2024 13,06 12,98 -0,84% 12,86 13,13 13,03 12,98 13,05 9.093 9.340.734.900
30/9/2024 13,25 13,09 -0,53% 13,07 13,28 13,13 13,09 13,10 5.774 7.756.579.000
26/9/2024 12,96 13,16 +2,09% 12,96 13,17 13,11 13,12 13,17 9.507 10.440.872.700
25/9/2024 12,88 12,89 +0,16% 12,87 13,04 12,91 12,88 12,93 7.907 7.917.134.200
24/9/2024 13,01 12,87 -0,46% 12,82 13,08 12,92 12,87 12,88 8.864 10.076.075.400
23/9/2024 13,23 12,93 -2,42% 12,89 13,24 12,94 12,92 12,94 8.554 14.620.886.700
20/9/2024 13,48 13,25 -1,71% 13,20 13,53 13,26 13,25 13,26 9.219 9.672.663.500
19/9/2024 13,65 13,48 -1,03% 13,48 13,71 13,55 13,47 13,49 6.621 5.539.381.100
18/9/2024 13,70 13,62 -1,16% 13,62 13,83 13,70 13,61 13,64 7.337 5.018.338.500
17/9/2024 13,83 13,78 -0,72% 13,66 13,83 13,73 13,78 13,80 5.020 4.550.850.200
16/9/2024 13,95 13,88 -0,50% 13,77 14,01 13,85 13,85 13,89 5.371 4.072.547.100
13/9/2024 13,94 13,95 +0,07% 13,87 14,14 14,00 13,91 13,95 7.066 5.506.241.700
12/9/2024 14,00 13,94 -0,64% 13,76 14,00 13,89 13,93 13,95 6.592 5.496.140.900
11/9/2024 14,16 14,03 -1,54% 13,99 14,23 14,07 14,02 14,04 8.584 7.640.773.300
10/9/2024 14,11 14,25 +0,28% 14,03 14,27 14,18 14,24 14,25 9.862 8.679.424.000
9/9/2024 14,15 14,21 +0,28% 14,08 14,24 14,17 14,16 14,22 6.976 4.879.715.500
6/9/2024 14,36 14,17 -1,46% 14,10 14,43 14,19 14,15 14,18 5.890 4.554.657.100
5/9/2024 14,29 14,38 +0,63% 14,26 14,48 14,38 14,38 14,40 6.228 4.952.899.600
4/9/2024 14,25 14,29 +0,56% 14,21 14,50 14,36 14,29 14,33 8.272 7.487.933.300
3/9/2024 14,04 14,21 +1,36% 14,01 14,24 14,16 14,19 14,21 10.107 7.283.325.500
2/9/2024 14,03 14,02 -0,85% 13,97 14,09 14,02 14,00 14,03 7.288 4.038.933.200
30/8/2024 13,98 14,14 +0,28% 13,98 14,15 14,11 14,12 14,14 8.602 15.062.619.300
29/8/2024 14,03 14,10 -0,49% 13,98 14,15 14,08 14,09 14,10 8.661 6.650.462.000
28/8/2024 13,93 14,17 +1,29% 13,77 14,20 14,06 14,15 14,17 8.061 6.517.801.400
27/8/2024 14,08 13,99 -0,99% 13,91 14,10 13,98 13,98 14,00 11.649 6.984.455.800
26/8/2024 14,18 14,13 -0,49% 14,05 14,18 14,10 14,11 14,13 11.635 5.782.115.900
23/8/2024 14,03 14,20 +1,21% 14,02 14,33 14,21 14,18 14,20 15.845 10.703.284.300
22/8/2024 14,02 14,03 -0,07% 13,94 14,05 13,99 14,00 14,03 11.033 7.420.003.200
21/8/2024 14,08 14,04 -0,14% 13,93 14,14 14,02 14,04 14,06 14.747 7.326.454.100
20/8/2024 14,08 14,06 -0,21% 13,89 14,18 14,06 14,04 14,07 29.026 14.810.667.100
19/8/2024 13,47 14,09 +5,62% 13,47 14,17 13,99 14,07 14,09 23.938 26.136.042.700
16/8/2024 13,65 13,34 -1,62% 13,26 13,72 13,40 13,33 13,34 2.473 10.152.737.100
15/8/2024 13,40 13,56 +1,27% 13,38 13,62 13,54 13,54 13,57 298 5.673.369.500
14/8/2024 13,29 13,39 +0,60% 13,27 13,54 13,44 13,39 13,42 6.292 10.161.644.800
13/8/2024 13,20 13,31 +1,14% 13,16 13,40 13,33 13,31 13,33 5.682 7.666.380.500
12/8/2024 13,06 13,16 +1,00% 13,05 13,19 13,15 13,15 13,18 9.958 5.947.375.300
9/8/2024 12,87 13,03 +1,96% 12,77 13,12 12,97 13,02 13,05 4.862 8.237.826.600
8/8/2024 12,72 12,78 +0,95% 12,63 12,87 12,76 12,77 12,79 1.335 7.943.252.000
7/8/2024 12,79 12,66 -0,24% 12,52 13,04 12,69 12,66 12,67 5.138 11.025.117.400
6/8/2024 12,41 12,69 +3,42% 12,34 12,78 12,62 12,67 12,69 1.064 23.250.587.900
5/8/2024 11,31 12,27 +8,30% 11,31 12,36 12,05 12,27 12,29 7.141 34.110.232.200
2/8/2024 11,35 11,33 -0,18% 11,27 11,47 11,33 11,32 11,33 7.787 7.043.168.200
1/8/2024 11,26 11,35 +1,07% 11,23 11,48 11,37 11,33 11,35 9.701 8.513.045.600
31/7/2024 11,24 11,23 -0,09% 11,18 11,27 11,22 11,22 11,24 6.651 5.650.474.100
30/7/2024 11,34 11,24 -0,79% 11,20 11,34 11,24 11,23 11,25 7.167 3.622.920.900
29/7/2024 11,33 11,33 0,00% 11,23 11,37 11,30 11,32 11,33 1.496 5.379.960.500
26/7/2024 11,25 11,33 +0,89% 11,20 11,35 11,28 11,32 11,35 5.313 3.143.983.100
25/7/2024 11,36 11,23 -1,23% 11,18 11,39 11,26 11,23 11,24 8.349 7.207.502.100
24/7/2024 11,45 11,37 -0,18% 11,36 11,46 11,39 11,36 11,38 8.867 4.107.665.400
23/7/2024 11,52 11,39 -1,30% 11,38 11,54 11,43 11,39 11,41 9.361 5.830.861.000
22/7/2024 11,49 11,54 +0,70% 11,43 11,55 11,51 11,53 11,54 369 4.543.762.800
19/7/2024 11,52 11,46 -0,35% 11,44 11,61 11,49 11,46 11,47 345 6.376.222.500
18/7/2024 11,69 11,50 -1,88% 11,49 11,72 11,57 11,50 11,52 9.394 4.615.420.700
17/7/2024 11,58 11,72 +1,21% 11,54 11,72 11,64 11,70 11,72 7.111 5.851.458.200
16/7/2024 11,51 11,58 +0,70% 11,50 11,63 11,58 11,58 11,60 9.027 4.619.780.000
15/7/2024 11,64 11,50 -0,52% 11,49 11,64 11,52 11,49 11,51 5.468 3.434.648.000
12/7/2024 11,62 11,56 -0,26% 11,54 11,65 11,59 11,56 11,57 6.162 6.397.036.300
11/7/2024 11,58 11,59 +0,35% 11,52 11,63 11,57 11,58 11,59 8.079 13.830.121.800
10/7/2024 11,40 11,55 +1,76% 11,37 11,60 11,52 11,54 11,55 9.952 8.015.544.600
9/7/2024 11,32 11,35 +0,09% 11,22 11,41 11,33 11,35 11,38 5.990 5.597.519.500
8/7/2024 11,31 11,34 +0,18% 11,27 11,47 11,36 11,33 11,34 466 7.060.136.800
5/7/2024 11,29 11,32 +0,71% 11,16 11,34 11,22 11,32 11,34 7.975 7.368.329.500
4/7/2024 11,26 11,24 +0,27% 11,20 11,29 11,23 11,22 11,24 3.625 2.552.128.500
3/7/2024 11,19 11,21 +0,72% 11,15 11,30 11,22 11,20 11,22 1.360 6.794.121.500
2/7/2024 11,10 11,13 +0,18% 11,03 11,16 11,11 11,13 11,16 3.143 7.266.008.500
1/7/2024 11,23 11,11 -0,71% 11,09 11,28 11,18 11,11 11,12 8.666 8.483.312.900
28/6/2024 11,18 11,19 +0,18% 11,12 11,23 11,18 11,19 11,20 9.724 7.608.251.200
27/6/2024 11,16 11,17 +0,18% 11,09 11,19 11,14 11,17 11,18 7.680 5.542.138.800
26/6/2024 11,13 11,15 -0,18% 10,98 11,15 11,05 11,11 11,15 9.847 6.372.990.200
25/6/2024 11,27 11,17 -0,53% 11,13 11,27 11,18 11,17 11,18 7.792 7.124.344.900
24/6/2024 11,18 11,23 +0,81% 11,16 11,34 11,27 11,22 11,25 624 6.399.605.700
21/6/2024 11,07 11,14 +0,63% 11,03 11,20 11,14 11,14 11,17 9.572 13.186.812.800
20/6/2024 11,10 11,07 +0,27% 11,03 11,20 11,10 11,07 11,09 9.867 7.585.969.300
19/6/2024 11,00 11,04 +0,55% 10,87 11,08 10,95 11,04 11,05 8.348 6.265.917.400
18/6/2024 11,21 10,98 -3,85% 10,95 11,25 11,07 10,98 11,00 543 9.639.873.700
17/6/2024 11,38 11,42 +0,35% 11,32 11,48 11,42 11,42 11,43 1.140 8.696.450.000
14/6/2024 11,29 11,38 +0,89% 11,22 11,39 11,32 11,38 11,39 8.742 4.482.065.500
13/6/2024 11,30 11,28 -0,27% 11,26 11,40 11,31 11,28 11,30 7.541 9.647.892.800
12/6/2024 11,57 11,31 -1,99% 11,27 11,59 11,33 11,36 11,29 5.933 10.349.137.100
11/6/2024 11,55 11,54 +0,44% 11,50 11,61 11,55 11,54 11,55 6.164 4.112.465.200
10/6/2024 11,50 11,49 +0,09% 11,44 11,55 11,46 11,48 11,50 7.361 17.796.553.700
7/6/2024 11,55 11,48 -0,78% 11,44 11,61 11,50 11,48 11,49 511 28.239.862.000
6/6/2024 11,40 11,57 +1,49% 11,40 11,64 11,56 11,56 11,58 5.950 5.785.210.600
5/6/2024 11,49 11,40 -0,70% 11,38 11,49 11,42 11,39 11,40 7.860 5.366.437.800
4/6/2024 11,46 11,48 +0,09% 11,36 11,56 11,44 11,48 11,49 8.397 7.177.653.600
3/6/2024 11,50 11,47 +0,17% 11,38 11,53 11,46 11,46 11,47 8.298 6.997.116.600
31/5/2024 11,51 11,45 -0,43% 11,42 11,56 11,47 11,45 11,48 2.990 9.885.851.000
29/5/2024 11,56 11,50 -1,03% 11,41 11,57 11,47 11,49 11,50 1.741 7.332.962.600
28/5/2024 11,75 11,62 -0,26% 11,58 11,75 11,62 11,62 11,63 4.647 6.534.951.000
27/5/2024 11,65 11,65 0,00% 11,60 11,68 11,63 11,64 11,65 3.845 2.617.307.700
24/5/2024 11,65 11,65 +0,09% 11,59 11,70 11,65 11,65 11,66 1.390 5.742.671.100
23/5/2024 11,78 11,64 -0,94% 11,60 11,79 11,65 11,64 11,65 2.590 7.521.468.800
22/5/2024 11,95 11,75 -2,00% 11,75 11,99 11,85 11,74 11,79 654 9.029.994.300
21/5/2024 12,00 11,99 0,00% 11,94 12,06 11,99 11,98 12,00 4.942 6.042.585.100
20/5/2024 11,96 11,99 -0,25% 11,94 12,07 11,99 11,98 11,99 5.016 5.241.844.100
17/5/2024 11,95 12,02 +0,75% 11,86 12,04 11,96 12,01 12,02 8.857 7.908.240.000
16/5/2024 11,99 11,93 0,00% 11,89 12,02 11,94 11,92 11,95 6.222 7.238.431.100
15/5/2024 12,02 11,93 -0,50% 11,88 12,02 11,92 11,92 11,94 8.846 6.345.058.400
14/5/2024 11,91 11,99 +0,59% 11,85 11,99 11,93 11,94 11,99 7.327 9.946.131.200
13/5/2024 11,97 11,92 -0,25% 11,87 12,00 11,93 11,92 11,93 9.100 9.206.772.100
10/5/2024 12,01 11,95 -0,08% 11,94 12,11 11,98 11,95 11,96 549 13.613.458.300
9/5/2024 12,21 11,96 -2,61% 11,95 12,23 12,01 11,95 11,97 2.768 11.894.214.000
8/5/2024 12,30 12,28 -0,65% 12,20 12,36 12,28 12,27 12,29 5.929 8.154.910.700
7/5/2024 12,35 12,36 +0,32% 12,32 12,45 12,37 12,35 12,37 7.115 5.369.971.100
6/5/2024 12,47 12,32 -1,36% 12,24 12,47 12,33 12,31 12,32 3.755 10.640.777.900
3/5/2024 12,56 12,49 +0,81% 12,32 12,60 12,47 12,47 12,50 5.020 16.633.886.600
2/5/2024 12,57 12,39 +0,24% 12,16 12,59 12,31 12,38 12,39 1.377 17.149.768.100
30/4/2024 12,36 12,36 -0,24% 12,28 12,53 12,40 12,35 12,36 6.254 7.973.095.200
29/4/2024 12,20 12,39 +1,56% 12,18 12,39 12,31 12,36 12,39 9.757 5.197.144.000
26/4/2024 12,11 12,20 +1,58% 12,02 12,29 12,20 12,19 12,21 4.555 3.896.892.400
25/4/2024 12,03 12,01 -0,17% 11,97 12,12 12,02 12,01 12,02 4.155 3.533.768.900
24/4/2024 12,03 12,03 -0,25% 11,95 12,09 12,00 12,03 12,04 242 5.932.065.500
23/4/2024 12,00 12,06 +0,25% 11,94 12,13 12,03 12,06 12,08 7.438 7.098.896.300
22/4/2024 12,13 12,03 -0,33% 12,00 12,17 12,06 12,03 12,04 7.530 4.904.394.600
19/4/2024 12,18 12,07 -0,74% 12,07 12,21 12,13 12,07 12,12 8.952 5.866.437.900
18/4/2024 12,28 12,16 -0,82% 12,11 12,35 12,19 12,16 12,17 7.565 5.115.246.200
17/4/2024 12,33 12,26 -0,33% 12,12 12,39 12,23 12,25 12,26 1.721 8.140.041.000
16/4/2024 12,36 12,30 -1,05% 12,26 12,40 12,32 12,30 12,31 987 6.275.386.500
15/4/2024 12,57 12,43 -0,96% 12,36 12,60 12,44 12,42 12,43 7.946 7.028.193.700
12/4/2024 12,74 12,55 -1,49% 12,52 12,74 12,57 12,55 12,56 7.656 6.168.092.000
11/4/2024 12,77 12,74 -0,55% 12,64 12,80 12,71 12,72 12,74 8.542 4.976.039.800
10/4/2024 13,07 12,81 -2,21% 12,76 13,12 12,84 12,80 12,81 2.640 6.438.794.800
9/4/2024 13,04 13,10 +1,08% 12,99 13,17 13,11 13,10 13,11 6.008 5.267.579.200
8/4/2024 12,92 12,96 +0,54% 12,87 13,11 13,00 12,96 12,97 4.235 4.304.047.700
5/4/2024 13,00 12,89 -0,46% 12,81 13,06 12,89 12,88 12,90 7.076 4.809.961.800
4/4/2024 12,94 12,95 +0,23% 12,94 13,34 13,11 12,94 12,97 2.047 17.536.496.300
3/4/2024 12,63 12,92 +2,30% 12,57 13,05 12,84 12,92 12,94 141 17.339.666.100
2/4/2024 12,51 12,63 +0,48% 12,51 12,71 12,61 12,63 12,65 6.817 8.328.309.500
1/4/2024 12,76 12,57 -1,33% 12,52 12,87 12,63 12,57 12,58 6.613 8.088.833.300
28/3/2024 12,80 12,74 -0,55% 12,69 12,87 12,76 12,74 12,75 6.584 6.309.349.100
27/3/2024 12,60 12,81 +1,43% 12,54 12,83 12,70 12,80 12,82 4.859 7.236.171.100
26/3/2024 12,45 12,63 +1,28% 12,41 12,66 12,58 12,62 12,63 5.850 7.179.047.200
25/3/2024 12,52 12,47 -0,40% 12,39 12,58 12,48 12,47 12,48 5.575 8.143.908.700
22/3/2024 12,76 12,52 -1,88% 12,44 12,81 12,56 12,51 12,52 6.001 10.741.629.700
21/3/2024 12,92 12,76 -0,93% 12,75 12,93 12,79 12,75 12,77 4.612 6.625.548.200
20/3/2024 12,64 12,88 +1,98% 12,60 12,93 12,81 12,87 12,88 987 16.421.809.400
19/3/2024 12,70 12,63 -0,39% 12,58 12,73 12,63 12,63 12,64 6.870 7.752.361.200
18/3/2024 12,60 12,68 +1,20% 12,55 12,73 12,65 12,66 12,68 7.320 9.256.220.800
15/3/2024 12,65 12,53 -0,56% 12,51 12,68 12,54 12,52 12,54 8.387 15.024.312.300
14/3/2024 12,57 12,60 0,00% 12,52 12,68 12,61 12,60 12,62 306 10.640.882.600
13/3/2024 12,46 12,60 +0,96% 12,46 12,70 12,60 12,60 12,61 1.583 10.679.646.700
12/3/2024 12,36 12,48 +1,38% 12,32 12,55 12,45 12,47 12,50 2.275 10.835.585.900
11/3/2024 12,19 12,31 +0,74% 12,18 12,35 12,28 12,30 12,32 9.330 15.444.757.700
8/3/2024 12,18 12,22 +0,33% 12,14 12,34 12,24 0,00 0,00 1.513 18.606.082.800
7/3/2024 12,25 12,18 -0,57% 12,15 12,30 12,19 12,18 12,19 5.925 6.291.994.000
6/3/2024 12,40 12,25 -0,57% 12,25 12,51 12,36 12,25 12,27 7.680 17.722.070.900
5/3/2024 12,22 12,32 +1,07% 12,19 12,39 12,32 12,31 12,33 9.871 13.590.063.000
4/3/2024 12,38 12,19 -1,69% 12,19 12,44 12,32 12,19 12,27 7.802 11.246.408.400
1/3/2024 12,32 12,40 +0,81% 12,27 12,44 12,37 12,40 12,41 9.070 9.081.093.400
29/2/2024 12,47 12,30 -1,36% 12,24 12,47 12,31 12,29 12,30 7.106 10.636.946.400
28/2/2024 12,52 12,47 -0,40% 12,38 12,55 12,46 12,47 12,48 7.346 9.302.871.100
27/2/2024 12,45 12,52 +0,89% 12,41 12,60 12,52 12,51 12,53 1.297 15.520.935.600
26/2/2024 12,49 12,41 -0,32% 12,31 12,49 12,40 12,40 12,42 6.366 8.018.706.600
23/2/2024 12,49 12,45 -0,16% 12,34 12,53 12,44 0,00 0,00 9.565 11.087.657.300
22/2/2024 12,53 12,47 -0,24% 12,43 12,60 12,51 12,46 12,47 6.972 10.386.524.100
21/2/2024 12,61 12,50 -0,71% 12,37 12,66 12,45 12,50 12,51 9.431 12.255.624.100
20/2/2024 12,35 12,59 +2,27% 12,32 12,65 12,57 12,59 12,60 8.470 15.305.953.900
19/2/2024 12,30 12,31 +0,24% 12,17 12,38 12,29 12,31 12,33 9.012 10.193.653.100
16/2/2024 12,30 12,28 +0,49% 12,12 12,35 12,22 12,26 12,28 9.896 14.519.846.900
15/2/2024 12,30 12,22 -0,16% 12,17 12,44 12,25 12,21 12,23 2.548 21.914.875.300
14/2/2024 12,37 12,24 -1,29% 12,09 12,43 12,20 12,22 12,24 3.439 18.383.318.000
9/2/2024 12,63 12,40 -0,96% 12,18 12,64 12,40 0,00 0,00 8.859 18.780.780.400
8/2/2024 12,65 12,52 -0,87% 12,15 12,67 12,38 12,50 12,52 533 22.077.608.600
7/2/2024 13,53 12,63 -13,02% 12,50 13,69 12,78 12,62 12,64 333 41.193.802.200
6/2/2024 13,98 14,52 +4,39% 13,93 14,60 14,44 14,52 14,55 3.231 13.810.889.200
5/2/2024 13,64 13,91 +1,98% 13,64 13,97 13,82 13,90 13,92 6.594 6.146.003.800
2/2/2024 13,70 13,64 -0,73% 13,49 13,77 13,58 13,64 13,67 1.344 7.805.556.200
1/2/2024 13,77 13,74 +0,44% 13,55 13,77 13,68 13,73 13,74 7.349 6.479.218.000
31/1/2024 13,69 13,68 +0,29% 13,60 13,87 13,74 13,67 13,72 8.656 5.770.162.200
30/1/2024 13,70 13,64 -0,44% 13,62 13,76 13,67 13,64 13,68 5.813 5.011.016.800
29/1/2024 13,77 13,70 -0,36% 13,66 13,81 13,71 13,70 13,74 4.680 3.193.870.700
26/1/2024 13,72 13,75 +0,36% 13,67 13,90 13,80 13,74 13,79 5.220 4.586.968.200
25/1/2024 13,73 13,70 -0,22% 13,68 13,80 13,73 13,69 13,71 4.428 4.016.826.600
24/1/2024 13,85 13,73 -0,51% 13,68 13,93 13,76 13,72 13,74 6.720 5.519.714.300
23/1/2024 13,86 13,80 +0,15% 13,66 13,86 13,76 13,79 13,80 8.476 6.209.076.900
22/1/2024 13,87 13,78 -0,51% 13,71 13,98 13,82 13,78 13,83 8.779 6.172.748.600
19/1/2024 14,06 13,85 -0,93% 13,78 14,06 13,86 13,84 13,86 9.649 14.325.242.600
18/1/2024 14,14 13,98 -1,13% 13,87 14,14 13,95 13,98 13,99 7.841 12.207.312.800
17/1/2024 14,10 14,14 +0,14% 14,05 14,20 14,12 14,14 14,15 8.632 8.023.711.900
16/1/2024 14,26 14,12 -1,60% 14,04 14,30 14,11 14,12 14,13 4.127 11.357.360.200
15/1/2024 14,30 14,35 +0,35% 14,17 14,35 14,27 14,33 14,35 3.863 3.880.930.500
12/1/2024 14,40 14,30 -0,90% 14,23 14,41 14,29 14,27 14,30 1.772 8.950.048.700
11/1/2024 14,42 14,43 -0,14% 14,28 14,50 14,40 14,43 14,44 9.864 7.976.905.400
10/1/2024 14,72 14,45 -1,70% 14,44 14,74 14,50 14,45 14,47 7.180 6.293.295.500
9/1/2024 14,95 14,70 -2,65% 14,62 14,97 14,71 14,68 14,71 8.639 10.132.770.600
8/1/2024 15,15 15,10 -0,33% 15,04 15,21 15,10 15,09 15,11 5.605 3.300.826.400
5/1/2024 14,89 15,15 +1,68% 14,80 15,18 15,07 15,09 15,15 6.005 5.538.666.700
4/1/2024 15,06 14,90 -1,32% 14,87 15,13 14,97 14,88 14,91 6.913 6.274.819.000
3/1/2024 15,03 15,10 -0,07% 15,00 15,22 15,12 15,10 15,11 6.038 4.506.404.700
2/1/2024 15,26 15,11 -1,11% 14,98 15,26 15,08 15,08 15,12 6.674 6.857.685.400
28/12/2023 15,24 15,28 +0,39% 15,21 15,36 15,28 15,22 15,29 5.078 5.158.576.300
27/12/2023 15,08 15,22 +0,73% 15,03 15,32 15,23 15,20 15,23 5.532 3.801.051.100
26/12/2023 15,05 15,11 +0,40% 15,01 15,17 15,08 15,10 15,11 4.482 3.662.883.200
22/12/2023 14,92 15,05 -2,65% 14,81 15,17 15,02 15,05 15,06 976 8.503.439.600
21/12/2023 15,58 15,46 -0,06% 15,36 15,58 15,43 15,44 15,46 7.708 7.212.391.500
20/12/2023 15,66 15,47 -1,40% 15,43 15,68 15,52 15,46 15,47 8.173 6.702.832.900
19/12/2023 15,60 15,69 +0,77% 15,55 15,77 15,68 15,68 15,69 2.744 14.812.603.000
18/12/2023 15,55 15,57 +0,45% 15,28 15,62 15,49 15,55 15,58 9.159 9.838.716.600
15/12/2023 15,31 15,50 +1,24% 15,26 15,54 15,44 15,48 15,50 1.598 12.964.987.400
14/12/2023 15,12 15,31 +2,34% 15,08 15,32 15,24 15,31 15,32 5.334 13.566.643.500
13/12/2023 14,45 14,96 +3,46% 14,40 15,06 14,77 14,96 15,00 307 12.705.109.700
12/12/2023 14,55 14,46 +0,28% 14,32 14,58 14,37 14,44 14,46 2.473 31.902.782.900
11/12/2023 14,48 14,42 -0,62% 14,34 14,54 14,41 14,41 14,42 4.906 4.837.133.800
8/12/2023 14,33 14,51 +1,04% 14,25 14,60 14,44 14,50 14,55 7.095 5.855.662.500
7/12/2023 14,34 14,36 +0,28% 14,30 14,48 14,37 14,33 14,37 5.770 4.472.247.400
6/12/2023 14,51 14,32 -1,24% 14,26 14,55 14,36 14,32 14,35 7.768 11.143.030.300
5/12/2023 14,40 14,50 +0,76% 14,34 14,56 14,46 14,50 14,52 1.605 7.903.946.700
4/12/2023 14,20 14,39 +0,21% 14,14 14,45 14,33 14,34 14,39 6.050 6.408.648.300
1/12/2023 14,23 14,36 +0,56% 14,12 14,36 14,26 14,30 14,36 2 8.657.509.500
30/11/2023 14,15 14,28 +0,92% 14,12 14,31 14,24 14,28 14,29 5.413 10.378.039.600
29/11/2023 14,30 14,15 -0,56% 14,10 14,39 14,18 14,15 14,16 7.535 8.008.241.100
28/11/2023 14,16 14,23 +0,49% 14,05 14,28 14,18 14,22 14,24 8.082 9.915.141.900
27/11/2023 14,27 14,16 -0,91% 14,05 14,30 14,15 14,15 14,17 3.126 10.004.786.500
24/11/2023 14,18 14,29 +0,63% 14,11 14,33 14,25 14,26 14,29 7.310 7.853.263.700
23/11/2023 14,01 14,20 +1,87% 14,00 14,59 14,31 14,20 14,24 27 13.435.778.700
22/11/2023 13,73 13,94 +1,83% 13,68 14,09 13,94 13,93 13,95 2.555 11.578.696.600
21/11/2023 13,73 13,69 -0,29% 13,60 13,78 13,68 13,68 13,69 3.571 4.350.750.200
20/11/2023 13,72 13,73 -0,07% 13,56 13,74 13,66 13,73 13,74 6.869 7.580.559.900
17/11/2023 13,79 13,74 -0,36% 13,64 13,83 13,75 13,74 13,76 9.674 9.154.990.700
16/11/2023 13,41 13,79 +2,76% 13,40 13,82 13,68 13,78 13,80 5.589 13.963.998.200
14/11/2023 13,15 13,42 +2,36% 13,09 13,45 13,34 13,42 13,44 3.787 11.912.804.200
13/11/2023 13,30 13,11 -1,50% 13,01 13,30 13,09 13,10 13,12 6.366 8.516.815.900
10/11/2023 13,21 13,31 -1,26% 13,00 13,38 13,23 13,30 13,32 8.148 9.831.091.700
9/11/2023 13,43 13,48 +0,30% 13,28 13,57 13,46 13,48 13,49 5.603 5.643.906.000
8/11/2023 13,41 13,44 +0,67% 13,26 13,49 13,38 13,40 13,44 7.449 5.722.078.600
7/11/2023 13,07 13,35 +2,06% 13,01 13,42 13,32 13,34 13,35 2.783 11.254.674.300
6/11/2023 13,08 13,08 +0,23% 12,97 13,13 13,04 13,08 13,09 8.305 6.253.781.600
3/11/2023 12,75 13,05 +4,74% 12,72 13,17 13,03 13,05 13,07 3.294 11.052.390.900
1/11/2023 12,29 12,46 +1,38% 12,27 12,49 12,41 12,45 12,47 1.131 16.486.225.000
31/10/2023 12,40 12,29 -0,81% 12,21 12,40 12,28 12,28 12,29 6.354 10.216.459.200
30/10/2023 12,52 12,39 -0,80% 12,31 12,63 12,42 12,38 12,40 10 11.390.839.900
27/10/2023 12,66 12,49 -1,65% 12,41 12,75 12,55 12,49 12,50 405 14.073.187.800
26/10/2023 12,45 12,70 +2,34% 12,40 12,71 12,59 12,69 12,70 4.623 5.724.606.800
25/10/2023 12,74 12,41 -0,64% 12,40 12,80 12,50 12,41 12,42 8.929 8.102.065.400
24/10/2023 12,56 12,49 +0,24% 12,33 12,57 12,46 12,49 12,50 7.554 5.334.905.600
23/10/2023 12,43 12,46 +0,08% 12,37 12,55 12,45 12,45 12,47 4.147 4.410.920.900
20/10/2023 12,53 12,45 -1,27% 12,45 12,69 12,52 12,44 12,47 5.958 5.282.550.400
19/10/2023 12,50 12,61 +0,64% 12,46 12,75 12,63 12,61 12,62 8.291 6.989.378.800
18/10/2023 12,54 12,53 -1,10% 12,51 12,75 12,58 12,52 12,53 1.319 10.161.844.700
17/10/2023 12,71 12,67 -1,09% 12,58 12,80 12,68 12,65 12,67 3.224 8.383.556.200
16/10/2023 12,70 12,81 +1,10% 12,69 12,90 12,81 12,81 12,84 6.028 5.477.640.100
13/10/2023 12,87 12,67 -1,48% 12,65 12,91 12,75 12,66 12,70 1.389 11.235.083.200
11/10/2023 12,74 12,86 +0,94% 12,68 12,91 12,82 12,86 12,87 6.398 6.205.229.800
10/10/2023 12,68 12,74 +0,79% 12,57 12,83 12,75 12,73 12,75 6.081 6.537.328.500
9/10/2023 12,60 12,64 0,00% 12,45 12,64 12,55 12,64 12,65 7.869 5.336.195.600
6/10/2023 12,48 12,64 +0,08% 12,30 12,70 12,52 12,63 12,64 9.425 6.096.017.600
5/10/2023 12,73 12,63 +0,24% 12,50 12,90 12,64 12,62 12,63 3.391 9.776.015.800
4/10/2023 12,35 12,60 +2,77% 12,28 12,66 12,53 12,60 12,64 6.884 6.972.009.200
3/10/2023 12,43 12,26 -1,61% 12,24 12,44 12,33 12,25 12,26 678 7.528.243.100
2/10/2023 12,69 12,46 -1,58% 12,45 12,76 12,52 12,46 12,53 217 5.546.455.100
29/9/2023 12,62 12,66 +0,96% 12,51 12,67 12,60 12,63 12,67 4.962 6.998.717.300
28/9/2023 12,27 12,54 +2,20% 12,21 12,54 12,43 12,52 12,54 5.820 9.556.372.500
27/9/2023 12,31 12,27 0,00% 12,17 12,49 12,28 12,25 12,27 4.052 10.288.812.400
26/9/2023 12,42 12,27 -1,45% 12,27 12,43 12,32 12,27 12,31 8.649 8.496.725.900
25/9/2023 12,46 12,45 -0,48% 12,42 12,54 12,46 12,45 12,46 5.062 6.321.913.200
22/9/2023 12,56 12,51 +0,08% 12,40 12,59 12,47 12,50 12,51 8.517 10.988.701.800
21/9/2023 13,00 12,50 -4,29% 12,45 13,00 12,60 12,49 12,50 7.047 25.568.909.100
20/9/2023 13,11 13,06 +0,15% 13,03 13,21 13,10 13,06 13,08 6.526 9.564.609.900
19/9/2023 13,14 13,04 -0,84% 13,01 13,15 13,07 13,04 13,05 6.055 5.727.571.700
18/9/2023 13,13 13,15 +0,15% 13,07 13,23 13,16 13,15 13,16 3.702 3.159.612.500
15/9/2023 13,20 13,13 -0,53% 13,04 13,24 13,13 13,13 13,14 5.427 12.459.628.600
14/9/2023 13,22 13,20 +0,38% 13,20 13,33 13,26 13,20 13,24 4.919 4.709.891.400
13/9/2023 13,11 13,15 +0,31% 13,03 13,33 13,21 13,15 13,16 6.286 5.891.582.900
12/9/2023 12,98 13,11 +1,00% 12,97 13,15 13,08 13,07 13,11 9.448 5.398.702.300
11/9/2023 12,90 12,98 +1,41% 12,80 13,01 12,92 12,98 12,99 4.687 4.236.480.300
8/9/2023 12,82 12,80 0,00% 12,70 12,91 12,80 12,79 12,80 9.534 6.193.159.200
6/9/2023 12,97 12,80 -1,39% 12,80 13,04 12,86 12,80 12,86 338 7.684.746.800
5/9/2023 13,08 12,98 -1,22% 12,93 13,12 13,00 12,96 12,99 7.553 6.521.054.500
4/9/2023 13,20 13,14 -0,53% 13,07 13,25 13,14 13,14 13,15 4.645 5.073.588.400
1/9/2023 13,26 13,21 -0,23% 13,19 13,40 13,24 13,21 13,25 4.928 5.365.965.600
31/8/2023 13,33 13,24 -1,19% 13,18 13,42 13,24 13,23 13,25 5.002 10.221.006.000
30/8/2023 13,65 13,40 -1,33% 13,33 13,65 13,43 13,35 13,40 5.956 6.035.166.000
29/8/2023 13,60 13,58 +0,82% 13,51 13,77 13,61 13,58 13,59 1.527 9.809.356.000
28/8/2023 13,21 13,47 +1,97% 13,13 13,58 13,37 13,47 13,48 5.763 7.263.366.600
25/8/2023 13,29 13,21 -0,53% 13,08 13,34 13,18 13,20 13,22 6.277 4.040.652.000
24/8/2023 13,51 13,28 -1,99% 13,24 13,52 13,33 13,28 13,29 7.490 7.733.675.600
23/8/2023 13,35 13,55 +1,12% 13,35 13,55 13,46 13,55 13,56 9.483 8.416.981.000
22/8/2023 13,33 13,40 +0,68% 13,28 13,42 13,35 13,37 13,40 2.287 6.638.773.900
21/8/2023 13,29 13,31 -0,52% 13,22 13,35 13,29 13,31 13,32 6.940 5.216.469.000
18/8/2023 13,20 13,38 +0,83% 13,17 13,41 13,34 13,37 13,39 6.299 4.919.439.900
17/8/2023 13,56 13,27 -1,85% 13,19 13,56 13,30 13,27 13,29 3.747 10.519.790.200
16/8/2023 13,64 13,52 -1,46% 13,48 13,80 13,61 13,52 13,53 1.717 10.958.959.100
15/8/2023 13,80 13,72 -0,58% 13,59 13,83 13,67 13,71 13,72 1.390 7.856.144.000
14/8/2023 13,71 13,80 -0,07% 13,62 13,84 13,76 13,80 13,81 9.496 6.614.580.200
11/8/2023 13,88 13,81 -0,50% 13,69 13,93 13,78 13,80 13,81 9.389 8.391.845.700
10/8/2023 13,75 13,88 +1,09% 13,74 14,01 13,90 13,85 13,88 5.566 4.835.479.800
9/8/2023 13,79 13,73 -0,72% 13,56 13,82 13,66 13,72 13,73 5.190 7.595.860.000
8/8/2023 13,76 13,83 -0,36% 13,65 13,93 13,81 13,82 13,83 219 6.454.940.300
7/8/2023 13,98 13,88 -0,64% 13,76 14,14 13,86 13,86 13,89 9.098 7.129.132.100
4/8/2023 14,11 13,97 -4,77% 13,88 14,39 14,08 13,96 13,97 7.286 17.050.662.300
3/8/2023 14,95 14,67 -1,01% 14,59 15,05 14,72 14,66 14,68 3.315 8.317.954.100
2/8/2023 14,71 14,82 +0,14% 14,66 14,92 14,77 14,82 14,83 6.007 6.079.791.000
1/8/2023 14,77 14,80 -0,34% 14,63 14,87 14,74 14,80 14,81 6.675 5.389.860.200
31/7/2023 14,89 14,85 +0,68% 14,77 14,91 14,84 14,84 14,86 3.491 4.026.282.000
28/7/2023 14,60 14,75 +1,37% 14,54 14,83 14,71 14,73 14,75 7.616 4.777.481.900
27/7/2023 14,95 14,55 -2,22% 14,55 14,97 14,64 14,55 14,56 4.909 4.724.497.700
26/7/2023 14,76 14,88 +0,81% 14,66 14,92 14,80 14,87 14,88 7.776 5.525.020.900
25/7/2023 15,05 14,76 -0,54% 14,63 15,05 14,79 14,75 14,76 9.975 6.777.221.400
24/7/2023 15,00 14,84 -1,72% 14,73 15,18 14,90 14,83 14,84 7.902 7.416.466.300
21/7/2023 14,74 15,10 +2,86% 14,70 15,10 14,97 15,02 15,10 1.806 9.139.609.700
20/7/2023 14,61 14,68 +0,62% 14,48 14,68 14,59 14,67 14,68 4.252 3.414.479.300
19/7/2023 14,62 14,59 -0,27% 14,43 14,71 14,56 14,59 14,60 6.122 3.647.321.700
18/7/2023 14,56 14,63 -0,41% 14,55 14,74 14,63 14,62 14,64 6.725 4.710.140.300
17/7/2023 14,35 14,69 +1,17% 14,35 14,74 14,64 14,68 14,69 5.304 3.691.634.100
14/7/2023 14,51 14,52 -0,41% 14,45 14,67 14,54 14,52 14,53 5.181 4.296.562.100
13/7/2023 14,29 14,58 +2,03% 14,25 14,75 14,61 14,58 14,59 8.601 6.247.036.800
12/7/2023 14,35 14,29 -0,63% 14,23 14,49 14,33 14,28 14,29 8.282 5.384.064.300
11/7/2023 14,42 14,38 -0,90% 14,12 14,49 14,33 14,38 14,39 9.395 5.722.553.000
10/7/2023 14,50 14,51 +0,07% 14,42 14,59 14,51 14,51 14,53 5.015 3.709.492.500
7/7/2023 14,38 14,50 +1,05% 14,38 14,68 14,55 14,49 14,51 6.266 4.804.640.300
6/7/2023 14,60 14,35 -2,31% 14,33 14,67 14,39 14,34 14,35 894 7.352.843.200
5/7/2023 14,57 14,69 +0,14% 14,55 14,77 14,67 14,67 14,69 6.760 4.544.660.800
4/7/2023 14,83 14,67 -1,08% 14,63 14,86 14,71 14,67 14,68 5.097 3.509.538.300
3/7/2023 14,75 14,83 +1,30% 14,71 14,90 14,82 14,83 14,84 5.599 6.455.701.800
30/6/2023 14,62 14,64 +1,04% 14,56 14,87 14,74 14,64 14,65 3.353 13.759.138.000
29/6/2023 14,28 14,49 +1,26% 14,28 14,57 14,45 14,48 14,50 6.351 7.985.960.700
28/6/2023 14,58 14,31 -1,31% 14,22 14,58 14,33 14,29 14,31 9.306 8.481.682.400
27/6/2023 14,60 14,50 -1,09% 14,17 14,63 14,39 14,49 14,50 7.680 7.261.780.100
26/6/2023 14,66 14,66 0,00% 14,47 14,78 14,62 14,66 14,67 7.655 6.736.091.800
23/6/2023 14,71 14,66 -0,27% 14,50 14,74 14,60 14,58 14,66 55 7.248.431.200
22/6/2023 14,86 14,70 -1,80% 14,56 14,92 14,69 14,69 14,70 243 9.277.561.100
21/6/2023 14,87 14,97 +0,74% 14,87 15,04 14,96 14,95 14,97 9.053 7.582.098.000
20/6/2023 14,83 14,86 +0,13% 14,68 14,91 14,82 14,84 14,87 7.042 7.972.081.900
19/6/2023 14,54 14,84 +2,06% 14,51 14,88 14,78 14,84 14,86 6.954 6.138.749.800
16/6/2023 14,52 14,54 0,00% 14,39 14,65 14,55 14,54 14,55 1.856 16.074.075.300
15/6/2023 14,44 14,54 +0,48% 14,38 14,61 14,51 14,50 14,54 9.502 9.141.184.600
14/6/2023 14,50 14,47 +0,28% 14,21 14,54 14,39 14,44 14,47 4.306 18.303.354.800
13/6/2023 14,46 14,43 +0,21% 14,32 14,49 14,42 14,42 14,43 288 8.265.454.700
12/6/2023 14,54 14,40 -0,96% 14,35 14,68 14,47 14,35 14,40 8.034 10.918.510.200
9/6/2023 14,34 14,54 +2,25% 14,27 14,69 14,57 14,53 14,58 9.228 13.570.056.300
7/6/2023 14,20 14,22 +0,28% 14,08 14,30 14,20 14,21 14,22 9.885 9.552.538.400
6/6/2023 13,90 14,18 +2,09% 13,90 14,20 14,10 14,16 14,18 1.351 8.692.015.100
5/6/2023 13,76 13,89 +1,24% 13,61 13,97 13,84 13,89 13,90 5.877 5.617.270.200
2/6/2023 13,53 13,72 +2,54% 13,53 13,77 13,68 13,71 13,73 7.975 11.399.242.100
1/6/2023 13,28 13,38 +0,83% 13,19 13,59 13,40 13,37 13,38 721 9.388.186.900
31/5/2023 13,35 13,27 -1,04% 13,18 13,38 13,26 13,26 13,28 517 29.084.164.800
30/5/2023 13,66 13,41 -1,83% 13,32 13,75 13,41 13,40 13,43 17 9.615.163.200
29/5/2023 13,65 13,66 -0,07% 13,52 13,72 13,63 13,65 13,67 6.471 5.816.567.600
26/5/2023 13,82 13,67 -0,15% 13,51 13,90 13,68 13,65 13,67 8.170 7.453.333.100
25/5/2023 13,65 13,69 +1,71% 13,55 13,78 13,67 13,69 13,70 1.889 15.534.205.800
24/5/2023 13,68 13,46 -2,11% 13,32 13,69 13,46 13,42 13,46 7.909 9.246.468.700
23/5/2023 13,69 13,75 +0,66% 13,64 14,02 13,87 13,74 13,79 2.006 11.215.442.400
22/5/2023 13,77 13,66 -0,44% 13,61 13,94 13,70 13,65 13,67 8.035 8.976.479.700
19/5/2023 13,58 13,72 +1,18% 13,46 13,79 13,70 13,71 13,72 211 13.694.573.600
18/5/2023 13,42 13,56 +0,22% 13,37 13,60 13,51 13,55 13,56 5.869 7.056.851.000
17/5/2023 13,50 13,53 +0,97% 13,38 13,59 13,48 13,47 13,53 5.844 6.841.596.500
16/5/2023 13,57 13,40 -0,96% 13,37 13,67 13,49 13,39 13,40 5.382 5.979.274.800
15/5/2023 13,39 13,53 +1,27% 13,32 13,55 13,45 13,53 13,54 6.222 6.646.063.400
12/5/2023 13,31 13,36 -0,22% 13,21 13,40 13,32 13,35 13,37 7.060 5.713.446.500
11/5/2023 13,26 13,39 +0,68% 13,13 13,43 13,34 13,37 13,40 6.807 6.873.629.500
10/5/2023 13,24 13,30 +0,30% 13,12 13,33 13,25 13,28 13,30 5.528 7.598.349.300
9/5/2023 13,10 13,26 +0,99% 13,05 13,36 13,25 13,26 13,27 2.564 12.178.178.900
8/5/2023 12,90 13,13 +2,10% 12,90 13,29 13,15 13,13 13,17 5.061 14.246.302.000
5/5/2023 12,49 12,86 +3,63% 12,37 12,98 12,76 12,86 12,87 1.993 11.744.381.100
4/5/2023 12,25 12,41 +2,31% 12,22 12,57 12,39 12,40 12,44 210 8.575.100.800
3/5/2023 12,05 12,13 +0,25% 11,96 12,23 12,08 12,12 12,14 5.500 5.305.625.100
2/5/2023 12,40 12,10 -2,58% 12,01 12,40 12,13 12,09 12,11 9.500 8.365.806.000
28/4/2023 12,33 12,42 +1,31% 12,13 12,44 12,35 12,37 12,42 6.127 7.053.222.700
27/4/2023 12,11 12,26 +1,41% 12,10 12,31 12,23 12,26 12,27 4.909 4.956.089.200
26/4/2023 12,31 12,09 -1,79% 12,08 12,36 12,18 12,09 12,10 6.684 7.087.866.000
25/4/2023 12,13 12,31 +1,57% 12,06 12,34 12,22 12,31 12,32 5.729 7.054.682.500
24/4/2023 12,14 12,12 -0,82% 12,05 12,33 12,15 12,11 12,12 5.638 5.784.159.800
20/4/2023 12,10 12,22 +1,16% 11,93 12,24 12,09 12,21 12,22 5.570 7.641.447.300
19/4/2023 12,21 12,08 -1,95% 12,06 12,23 12,13 12,08 12,10 4.482 3.858.653.100
18/4/2023 12,40 12,32 -0,48% 12,19 12,49 12,29 12,32 12,33 5.253 4.548.214.100
17/4/2023 12,42 12,38 -0,16% 12,22 12,45 12,32 12,34 12,38 6.481 5.075.589.100
14/4/2023 12,36 12,40 +0,08% 12,20 12,46 12,37 12,39 12,40 7.920 5.500.286.400
13/4/2023 12,28 12,39 +0,98% 12,22 12,49 12,39 12,37 12,39 9.913 8.505.187.200
12/4/2023 12,22 12,27 +0,66% 12,15 12,52 12,36 12,27 12,28 4.794 12.434.325.600
11/4/2023 11,86 12,19 +4,10% 11,76 12,22 12,10 12,18 12,19 8.450 8.066.974.300
10/4/2023 11,67 11,71 +0,52% 11,66 11,80 11,72 11,70 11,71 7.190 5.670.997.700
6/4/2023 11,79 11,65 -0,94% 11,56 11,81 11,64 11,65 11,66 3.781 2.880.281.900
5/4/2023 11,75 11,76 +0,17% 11,65 11,85 11,76 11,76 11,77 9.017 7.697.566.400
4/4/2023 11,64 11,74 +1,38% 11,59 11,81 11,74 11,74 11,75 5.654 4.799.926.300
3/4/2023 11,89 11,58 -2,28% 11,52 11,90 11,58 11,56 11,59 9.060 5.923.355.600
31/3/2023 11,93 11,85 -0,67% 11,72 12,02 11,87 11,84 11,85 621 6.225.368.300
30/3/2023 11,69 11,93 +2,67% 11,69 11,98 11,86 11,93 11,94 6.929 5.818.670.400
29/3/2023 11,51 11,62 +1,13% 11,41 11,69 11,56 11,62 11,63 2.563 9.971.745.400
28/3/2023 11,55 11,49 -0,52% 11,45 11,70 11,53 11,47 11,49 8.001 7.062.416.800
27/3/2023 11,50 11,55 +1,32% 11,42 11,71 11,55 11,55 11,56 6.344 6.189.535.300
24/3/2023 11,26 11,40 +1,42% 11,15 11,46 11,33 11,39 11,40 2.328 7.883.809.800
23/3/2023 11,53 11,24 -2,18% 11,15 11,60 11,29 11,23 11,24 713 9.863.273.900
22/3/2023 11,61 11,49 -0,78% 11,47 11,71 11,57 11,49 11,50 5.258 5.542.726.700
21/3/2023 11,65 11,58 -0,34% 11,54 11,77 11,63 11,57 11,58 8.025 7.137.730.300
20/3/2023 11,67 11,62 -0,34% 11,51 11,92 11,67 11,62 11,63 7.367 6.733.886.200
17/3/2023 11,95 11,66 -3,16% 11,66 12,04 11,73 11,66 11,70 1.540 19.838.688.100
16/3/2023 11,87 12,04 +1,52% 11,82 12,15 12,01 12,04 12,05 1.312 10.696.617.600
15/3/2023 11,50 11,86 +1,89% 11,39 11,91 11,68 11,86 11,87 3.681 13.269.196.200
14/3/2023 11,75 11,64 -0,68% 11,61 11,82 11,69 11,63 11,66 8.792 9.914.494.500
13/3/2023 11,75 11,72 -0,85% 11,59 11,81 11,72 11,72 11,73 6.238 7.889.164.400
10/3/2023 12,10 11,82 -2,64% 11,75 12,13 11,86 11,81 11,82 8.680 9.631.957.900
9/3/2023 12,20 12,14 -0,49% 12,06 12,30 12,15 12,14 12,17 7.544 6.849.952.000
8/3/2023 11,95 12,20 +2,61% 11,94 12,26 12,16 12,19 12,20 94 11.560.027.600
7/3/2023 11,74 11,89 +1,45% 11,61 11,90 11,76 11,88 11,89 7.720 6.572.957.000
6/3/2023 11,41 11,72 +2,99% 11,37 11,77 11,65 11,72 11,73 8.824 8.537.555.600
3/3/2023 11,50 11,38 -0,35% 11,33 11,50 11,39 11,38 11,39 9.786 8.399.682.800
2/3/2023 11,59 11,42 -1,72% 11,42 11,68 11,52 11,41 11,42 229 8.044.168.000
1/3/2023 11,71 11,62 -0,17% 11,45 11,73 11,54 11,61 11,62 1.119 9.299.168.000
28/2/2023 11,85 11,64 -1,19% 11,64 12,01 11,72 11,64 11,65 1.236 15.038.979.200
27/2/2023 11,88 11,78 -0,08% 11,69 11,91 11,78 11,77 11,78 7.411 7.178.158.900
24/2/2023 12,03 11,79 -2,08% 11,71 12,06 11,81 11,79 11,80 8.424 7.800.443.800
23/2/2023 12,02 12,04 +0,17% 11,93 12,21 12,04 12,04 12,05 1.432 7.913.193.800
22/2/2023 12,08 12,02 -1,56% 11,90 12,11 12,00 12,01 12,02 2.387 9.074.444.500
17/2/2023 12,17 12,21 -0,08% 12,07 12,26 12,18 12,21 12,23 5.620 4.889.106.500
16/2/2023 12,01 12,22 +0,74% 11,94 12,37 12,19 12,22 12,23 1.760 11.870.431.800
15/2/2023 11,87 12,13 +1,93% 11,81 12,22 12,04 12,12 12,13 9.745 17.454.382.500
14/2/2023 11,95 11,90 -0,25% 11,81 12,05 11,90 11,90 11,91 762 10.353.817.400
13/2/2023 11,60 11,93 +2,93% 11,53 11,95 11,80 11,93 11,94 8.309 10.447.764.600
10/2/2023 11,59 11,59 -6,08% 11,43 11,84 11,63 11,58 11,59 9.124 24.450.559.700
9/2/2023 12,63 12,34 -2,30% 12,26 12,82 12,42 12,33 12,34 7.936 9.484.815.800
8/2/2023 12,26 12,63 +3,61% 12,23 12,66 12,53 12,63 12,64 6.853 8.416.329.600
7/2/2023 12,33 12,19 -0,65% 12,08 12,34 12,20 12,19 12,20 6.956 7.976.951.700
6/2/2023 12,26 12,27 +0,16% 12,14 12,30 12,22 12,26 12,27 6.468 6.230.286.500
3/2/2023 12,52 12,25 -2,16% 12,19 12,60 12,35 12,24 12,25 113 8.528.530.100
2/2/2023 12,37 12,52 +0,48% 12,35 12,79 12,60 12,52 12,53 2.249 12.924.798.700
1/2/2023 12,62 12,46 -1,27% 12,41 12,72 12,51 12,45 12,47 8.872 8.507.653.700
31/1/2023 12,41 12,62 +2,19% 12,41 12,71 12,62 12,62 12,63 1.274 13.705.657.500
30/1/2023 12,32 12,35 +0,24% 12,18 12,38 12,27 12,34 12,35 2.042 10.963.636.500
27/1/2023 12,57 12,32 -2,07% 12,29 12,60 12,36 12,32 12,33 9.320 8.303.417.000
26/1/2023 12,65 12,58 -0,24% 12,48 12,67 12,56 12,57 12,58 7.383 8.414.896.700
25/1/2023 12,57 12,61 +0,16% 12,39 12,71 12,57 12,61 12,62 5.965 5.399.574.500
24/1/2023 12,48 12,59 +1,12% 12,48 12,68 12,57 12,58 12,59 4.996 4.986.637.000
23/1/2023 12,87 12,45 -3,19% 12,42 12,90 12,59 12,45 12,46 8.986 8.542.766.600
20/1/2023 13,07 12,86 -1,91% 12,86 13,13 12,94 12,86 12,87 7.955 6.877.155.200
19/1/2023 12,95 13,11 +0,46% 12,89 13,13 13,01 13,10 13,11 5.700 6.777.694.100
18/1/2023 13,03 13,05 +1,08% 12,95 13,14 13,05 13,05 13,07 6.540 6.624.535.800
17/1/2023 12,85 12,91 +0,70% 12,71 12,98 12,88 12,91 12,92 5.341 10.382.538.400
16/1/2023 12,96 12,82 -2,21% 12,72 13,06 12,83 12,80 12,82 8.228 9.265.278.900
13/1/2023 13,00 13,11 +0,38% 12,80 13,21 13,05 13,11 13,12 6.910 8.477.020.500
12/1/2023 13,25 13,06 -2,03% 12,91 13,28 13,07 13,05 13,06 2.478 16.968.938.700
11/1/2023 13,16 13,33 +1,06% 13,14 13,40 13,27 13,30 13,33 1.816 16.946.452.800
10/1/2023 12,85 13,19 +2,09% 12,76 13,32 13,15 13,19 13,20 5.879 14.657.491.700
9/1/2023 12,83 12,92 -3,73% 12,73 13,03 12,90 12,92 12,93 8.698 9.203.824.600
6/1/2023 13,07 13,42 +2,68% 13,07 13,45 13,28 13,42 13,43 7.660 12.620.568.000
5/1/2023 12,74 13,07 +3,24% 12,65 13,16 12,96 13,07 13,10 2.294 16.234.462.700
4/1/2023 12,66 12,66 +0,88% 12,41 12,76 12,57 12,65 12,66 1.939 19.070.375.700
3/1/2023 13,15 12,55 -4,85% 12,52 13,18 12,78 12,55 12,56 6.287 22.564.571.200
2/1/2023 13,47 13,19 -2,08% 13,09 13,47 13,16 13,17 13,19 1.536 6.547.316.700
29/12/2022 13,57 13,47 -0,44% 13,44 13,70 13,54 13,47 13,48 7.485 19.133.726.700
28/12/2022 13,20 13,53 +3,05% 13,12 13,58 13,41 13,52 13,53 1.126 31.162.632.600
27/12/2022 13,33 13,13 +0,61% 12,96 13,33 13,03 13,12 13,13 2.451 34.539.775.900
26/12/2022 13,23 13,05 -2,32% 13,01 13,29 13,08 13,05 13,07 5.974 2.700.156.100
23/12/2022 13,24 13,36 +1,37% 13,15 13,43 13,32 13,36 13,37 5.954 4.234.719.700
22/12/2022 13,16 13,18 +0,30% 13,01 13,25 13,14 13,18 13,19 5.734 4.826.060.200
21/12/2022 13,09 13,14 +0,61% 12,93 13,19 13,08 13,13 13,14 3.444 9.859.657.900
20/12/2022 12,62 13,06 +3,24% 12,61 13,24 13,07 13,05 13,06 2.908 12.134.661.400
19/12/2022 12,44 12,65 +2,02% 12,33 12,69 12,58 12,62 12,65 1.193 9.537.140.500
16/12/2022 12,32 12,40 +0,57% 12,26 12,54 12,40 12,39 12,40 1.530 19.340.227.900
15/12/2022 12,41 12,33 -1,28% 12,30 12,69 12,46 12,33 12,34 9.231 12.408.273.300
14/12/2022 12,11 12,49 +2,38% 12,03 12,61 12,34 12,49 12,50 1.427 19.274.968.900
13/12/2022 12,61 12,20 -2,94% 12,20 12,71 12,40 12,19 12,20 9.124 22.193.991.800
12/12/2022 12,82 12,57 -1,87% 12,26 12,85 12,49 12,56 12,57 5.042 19.970.763.800
9/12/2022 12,92 12,81 -0,70% 12,76 12,99 12,85 12,80 12,81 9.157 15.743.891.700
8/12/2022 13,09 12,90 -1,83% 12,82 13,13 12,93 12,89 12,90 3.037 16.790.956.700
7/12/2022 13,19 13,14 -0,53% 13,11 13,34 13,21 13,14 13,15 9.582 12.893.407.700
6/12/2022 13,14 13,21 +1,46% 12,93 13,21 13,06 13,19 13,21 3.842 19.623.294.900
5/12/2022 13,24 13,02 -2,62% 13,00 13,31 13,07 13,01 13,02 3.425 23.305.726.900
2/12/2022 13,48 13,37 -0,37% 13,27 13,74 13,47 13,36 13,37 1.035 12.246.308.800
1/12/2022 13,57 13,42 -2,47% 13,36 13,63 13,47 13,42 13,43 9.636 18.322.933.700
30/11/2022 13,38 13,76 +3,15% 13,27 13,76 13,55 13,72 13,76 6.311 22.254.201.500
29/11/2022 13,16 13,34 +1,60% 13,05 13,47 13,31 13,33 13,34 1.337 9.733.839.800
28/11/2022 13,26 13,13 -0,38% 13,11 13,27 13,15 13,12 13,16 5.993 5.892.996.100
25/11/2022 13,36 13,18 -1,27% 13,09 13,40 13,21 13,17 13,18 9.289 9.353.781.200
24/11/2022 13,20 13,35 +1,75% 13,14 13,49 13,33 13,35 13,36 1.214 8.410.397.100
23/11/2022 13,14 13,12 -0,38% 12,94 13,14 13,04 13,11 13,12 8.139 7.198.213.900
22/11/2022 13,22 13,17 +0,15% 13,05 13,38 13,18 13,15 13,17 8.348 10.361.147.100
21/11/2022 13,40 13,15 -0,83% 13,04 13,46 13,19 13,15 13,16 1.004 8.691.770.400
18/11/2022 13,35 13,26 +0,45% 13,23 13,71 13,38 13,26 13,27 3.302 13.059.857.600
17/11/2022 12,92 13,20 +1,46% 12,87 13,23 13,06 13,19 13,20 3.945 14.019.376.800
16/11/2022 13,15 13,01 -0,69% 12,89 13,26 12,99 13,00 13,01 1.327 14.998.244.600
14/11/2022 13,16 13,10 +0,77% 12,80 13,22 13,00 13,10 13,11 7.757 15.475.091.700
11/11/2022 13,00 13,00 +1,17% 12,73 13,20 13,02 12,99 13,00 5.457 20.563.799.000
10/11/2022 13,30 12,85 -3,17% 12,69 13,41 12,91 12,84 12,85 2.127 33.087.490.700
9/11/2022 14,66 13,27 -16,01% 13,19 14,69 13,76 13,26 13,28 8.234 69.811.302.200
8/11/2022 15,77 15,80 -0,57% 15,54 15,84 15,73 15,77 15,80 879 11.721.518.300
7/11/2022 16,21 15,89 -2,63% 15,76 16,34 15,93 15,87 15,89 1.991 12.479.417.900
4/11/2022 16,59 16,32 -0,24% 16,30 16,74 16,47 16,32 16,33 5.561 12.157.398.500
3/11/2022 16,41 16,36 -2,09% 16,19 16,66 16,38 16,35 16,36 8.771 10.726.615.400
1/11/2022 16,65 16,71 +0,42% 16,56 17,11 16,76 16,71 16,72 5.184 15.580.645.500
31/10/2022 15,90 16,64 +2,53% 15,80 16,74 16,46 16,63 16,64 9.663 17.079.564.200
28/10/2022 16,10 16,23 +0,74% 16,02 16,23 16,15 16,16 16,23 169 8.807.416.300
27/10/2022 15,96 16,11 +1,96% 15,86 16,30 16,09 16,11 16,12 2.646 13.411.028.300
26/10/2022 16,25 15,80 -3,89% 15,77 16,25 15,96 15,80 15,81 5.498 13.499.209.100
25/10/2022 16,53 16,44 -0,72% 16,44 16,73 16,55 16,44 16,46 497 10.087.660.100
24/10/2022 17,16 16,56 -4,66% 16,52 17,29 16,74 16,55 16,57 168 11.963.968.400
21/10/2022 16,79 17,37 +2,66% 16,79 17,43 17,12 17,35 17,37 1.400 18.938.076.500
20/10/2022 16,78 16,92 +1,32% 16,65 16,95 16,85 16,89 16,92 4.103 15.468.070.000
19/10/2022 16,59 16,70 +0,72% 16,51 16,74 16,64 16,67 16,70 6.951 8.377.129.200
18/10/2022 16,60 16,58 +0,91% 16,45 16,66 16,55 16,57 16,58 2.532 11.837.269.200
17/10/2022 16,38 16,43 +0,74% 16,27 16,55 16,43 16,40 16,43 5.085 10.475.777.600
14/10/2022 16,45 16,31 -0,43% 16,19 16,65 16,40 16,31 16,32 2.882 13.376.797.700
13/10/2022 16,45 16,38 -1,33% 16,30 16,58 16,44 16,38 16,45 6.413 17.569.188.500
11/10/2022 16,71 16,60 -0,95% 16,54 16,77 16,65 16,60 16,62 1.531 11.647.011.600
10/10/2022 17,00 16,76 -0,95% 16,61 17,03 16,71 16,76 16,77 1.164 11.320.422.900
7/10/2022 17,30 16,92 -2,42% 16,60 17,34 16,81 16,92 16,93 1.658 13.500.628.700
6/10/2022 17,56 17,34 -1,25% 17,24 17,65 17,44 17,34 17,35 1.190 11.539.851.300
5/10/2022 17,39 17,56 +1,56% 17,24 17,67 17,53 17,55 17,56 1.296 8.815.763.200
4/10/2022 17,63 17,29 -0,58% 17,24 17,72 17,31 17,28 17,29 7.138 14.375.160.100
3/10/2022 16,50 17,39 +6,62% 16,50 17,41 17,10 17,39 17,40 4.386 15.721.191.100
30/9/2022 16,18 16,31 +0,31% 16,12 16,39 16,28 16,31 16,32 7.518 13.167.592.100
29/9/2022 15,90 16,26 +1,06% 15,88 16,38 16,13 16,25 16,26 1.229 27.430.867.600
28/9/2022 16,04 16,09 +0,37% 15,94 16,29 16,15 16,08 16,10 6.764 10.630.640.400
27/9/2022 16,27 16,03 -0,80% 15,97 16,30 16,07 16,03 16,05 8.920 11.861.224.600
26/9/2022 16,35 16,16 -2,18% 16,05 16,45 16,18 16,16 16,18 962 10.332.431.200
23/9/2022 16,69 16,52 -2,07% 16,25 16,69 16,44 16,52 16,53 9.103 12.365.005.900
22/9/2022 16,61 16,87 +2,00% 16,46 16,92 16,71 16,87 16,88 9.273 14.000.501.400
21/9/2022 16,60 16,54 -0,66% 16,47 16,74 16,58 16,54 16,57 8.181 13.704.212.100
20/9/2022 16,05 16,65 +3,67% 16,00 16,67 16,53 16,64 16,65 4.152 16.458.448.000
19/9/2022 15,69 16,06 +2,42% 15,60 16,16 15,97 16,05 16,08 8.616 9.958.067.900
16/9/2022 15,80 15,68 -1,01% 15,50 15,80 15,65 15,68 15,69 1.446 17.443.715.600
15/9/2022 15,90 15,84 -0,44% 15,77 16,05 15,87 15,83 15,84 7.593 8.613.827.300
14/9/2022 15,94 15,91 -0,56% 15,82 16,04 15,94 15,91 15,94 6.860 7.739.862.800
13/9/2022 16,01 16,00 -1,30% 15,95 16,26 16,08 15,98 16,00 8.405 7.362.090.000
12/9/2022 16,08 16,21 +1,31% 16,03 16,44 16,25 16,20 16,23 6.887 7.081.725.100
9/9/2022 15,96 16,00 +0,95% 15,90 16,11 16,01 16,00 16,01 7.527 7.400.611.600
8/9/2022 15,92 15,85 -0,38% 15,68 15,97 15,84 15,84 15,85 6.963 6.651.417.800
6/9/2022 15,96 15,91 -0,93% 15,72 16,03 15,85 15,90 15,91 2.332 10.995.390.100
5/9/2022 15,98 16,06 +0,82% 15,93 16,16 16,03 16,05 16,06 5.477 5.592.077.800
2/9/2022 15,91 15,93 +0,57% 15,85 16,26 16,02 15,93 15,94 9.372 14.066.551.500
1/9/2022 15,84 15,84 0,00% 15,44 15,94 15,64 15,84 15,85 4.242 14.941.401.300
31/8/2022 16,15 15,84 -1,80% 15,76 16,24 15,90 15,83 15,84 8.419 19.776.749.600
30/8/2022 16,21 16,13 -0,06% 16,10 16,34 16,20 16,13 16,14 6.744 8.613.600.800
29/8/2022 16,00 16,14 +0,31% 15,86 16,28 16,14 16,14 16,16 9.264 8.610.220.600
26/8/2022 16,19 16,09 -0,49% 16,05 16,37 16,15 16,08 16,09 8.359 7.682.074.900
25/8/2022 16,07 16,17 +0,68% 16,04 16,30 16,15 16,17 16,18 4.993 4.685.838.000
24/8/2022 16,08 16,06 -0,37% 16,01 16,23 16,11 16,06 16,07 9.552 5.144.967.200
23/8/2022 16,01 16,12 +0,56% 16,00 16,20 16,09 16,11 16,12 6.474 5.397.924.200
22/8/2022 16,02 16,03 -1,11% 15,97 16,16 16,03 16,03 16,05 8.163 6.642.353.900
19/8/2022 16,34 16,21 -1,34% 16,10 16,40 16,19 16,20 16,21 9.544 9.206.988.700
18/8/2022 16,37 16,43 +0,43% 16,28 16,50 16,41 16,42 16,43 481 8.360.067.800
17/8/2022 16,23 16,36 +0,37% 16,18 16,47 16,37 16,35 16,36 2.683 11.504.722.800
16/8/2022 16,00 16,30 +1,75% 15,87 16,34 16,21 16,30 16,31 842 12.344.477.800
15/8/2022 16,02 16,02 -1,23% 15,89 16,08 15,97 16,02 16,03 8.895 14.835.211.800
12/8/2022 16,02 16,22 +1,82% 15,99 16,22 16,14 16,10 16,22 8.148 11.769.163.900
11/8/2022 15,94 15,93 +0,50% 15,92 16,11 15,99 15,93 15,94 3.438 12.295.192.600
10/8/2022 15,68 15,85 +1,60% 15,57 15,89 15,77 15,83 15,85 8.544 8.042.648.700
9/8/2022 15,48 15,60 +1,56% 15,32 15,63 15,48 15,60 15,61 1.538 10.548.809.200
8/8/2022 15,41 15,36 +0,26% 15,21 15,43 15,33 15,36 15,37 5.526 9.240.055.100
5/8/2022 15,18 15,32 +0,92% 14,88 15,48 15,19 15,32 15,33 3.143 15.084.106.800
4/8/2022 14,90 15,18 +2,43% 14,89 15,25 15,06 15,16 15,18 2.850 16.043.708.600
3/8/2022 14,65 14,82 +1,23% 14,55 14,88 14,75 14,80 14,82 6.837 6.921.550.000
2/8/2022 14,41 14,64 +1,39% 14,37 14,77 14,58 14,63 14,64 882 11.382.882.900
1/8/2022 14,47 14,44 -0,21% 14,33 14,57 14,41 14,43 14,44 9.590 13.621.696.500
29/7/2022 14,40 14,47 +0,35% 14,34 14,67 14,50 14,47 14,49 9.671 11.428.451.300
28/7/2022 14,32 14,42 +0,42% 14,11 14,44 14,33 14,41 14,42 1.768 8.617.236.900
27/7/2022 14,31 14,36 +0,56% 14,24 14,39 14,33 14,35 14,36 4.589 5.441.764.100
26/7/2022 14,35 14,28 -0,21% 14,20 14,47 14,30 14,26 14,28 6.752 8.454.532.000
25/7/2022 14,25 14,31 +1,06% 14,21 14,43 14,32 14,30 14,31 6.239 5.161.487.500
22/7/2022 14,32 14,16 -0,77% 14,08 14,32 14,16 14,16 14,17 8.585 9.159.751.300
21/7/2022 14,03 14,27 +1,21% 13,97 14,31 14,12 14,27 14,29 136 12.272.279.400
20/7/2022 14,26 14,10 -1,61% 14,04 14,35 14,17 14,10 14,14 9.113 10.232.332.800
19/7/2022 13,90 14,33 +3,39% 13,86 14,34 14,17 14,33 14,34 7.382 8.436.959.700
18/7/2022 13,83 13,86 +0,80% 13,72 14,02 13,89 13,86 13,88 8.119 6.454.801.000
15/7/2022 13,73 13,75 +0,88% 13,55 13,86 13,72 13,74 13,75 5.762 5.553.907.800
14/7/2022 13,81 13,63 -2,22% 13,53 13,81 13,62 13,63 13,64 1.295 13.703.543.000
13/7/2022 14,13 13,94 -1,90% 13,92 14,23 14,06 13,94 13,95 3.031 11.498.489.000
12/7/2022 14,26 14,21 -0,28% 14,03 14,38 14,22 14,21 14,22 1.055 7.682.533.200
11/7/2022 14,37 14,25 -1,52% 14,16 14,44 14,30 14,25 14,26 2.869 7.508.671.500
8/7/2022 14,48 14,47 +0,35% 14,34 14,59 14,44 14,46 14,47 7.940 6.789.697.500
7/7/2022 14,36 14,42 +1,26% 14,30 14,51 14,39 14,41 14,43 3.995 10.742.695.900
6/7/2022 14,28 14,24 -0,35% 14,12 14,37 14,21 14,24 14,27 7.954 7.690.353.700
5/7/2022 14,13 14,29 +0,35% 14,04 14,33 14,19 14,28 14,29 9.276 7.005.506.800
4/7/2022 14,39 14,24 -1,18% 14,23 14,39 14,28 14,24 14,25 4.463 3.572.481.000
1/7/2022 14,32 14,41 +0,21% 14,10 14,52 14,33 14,41 14,43 2.745 10.358.822.400
30/6/2022 14,57 14,38 -2,31% 14,30 14,58 14,41 14,38 14,39 7.331 17.709.401.100
29/6/2022 15,02 14,72 -1,47% 14,66 15,03 14,76 14,72 14,73 2.572 9.136.230.300
28/6/2022 15,18 14,94 -0,93% 14,83 15,31 15,02 14,93 14,94 8.863 8.025.213.400
27/6/2022 14,96 15,08 +0,87% 14,87 15,15 15,05 15,08 15,10 5.699 4.995.827.700
24/6/2022 15,14 14,95 -0,13% 14,86 15,14 14,98 14,95 14,96 7.095 5.368.805.900
23/6/2022 15,37 14,97 -2,41% 14,96 15,42 15,06 14,97 15,00 139 9.508.033.300
22/6/2022 15,42 15,34 -0,52% 15,25 15,49 15,38 15,34 15,40 6.747 7.265.729.500
21/6/2022 15,61 15,42 -1,85% 15,35 15,73 15,48 15,42 15,44 117 7.399.529.800
20/6/2022 15,41 15,71 +2,01% 15,41 15,89 15,72 15,71 15,73 6.441 6.506.694.600
17/6/2022 15,44 15,40 -1,60% 15,17 15,56 15,35 15,40 15,42 1.543 19.063.871.200
15/6/2022 15,71 15,65 +0,71% 15,50 15,82 15,64 15,65 15,66 6.294 13.230.593.100
14/6/2022 15,64 15,54 -0,77% 15,41 15,80 15,54 15,53 15,54 8.687 6.446.705.200
13/6/2022 15,75 15,66 -1,57% 15,55 15,83 15,67 15,63 15,66 205 8.863.462.000
10/6/2022 15,95 15,91 -1,30% 15,74 16,01 15,88 15,90 15,91 2.816 11.359.409.500
9/6/2022 16,12 16,12 +0,12% 15,95 16,29 16,16 16,11 16,12 331 10.701.778.300
8/6/2022 16,12 16,10 -1,11% 16,02 16,29 16,13 16,08 16,10 8.084 9.416.555.300
7/6/2022 16,34 16,28 -0,85% 16,21 16,40 16,27 16,27 16,28 5.352 7.655.960.900
6/6/2022 16,50 16,42 -0,48% 16,37 16,62 16,44 16,42 16,43 5.440 4.789.133.200
3/6/2022 16,59 16,50 -0,60% 16,42 16,61 16,51 16,49 16,51 7.351 7.413.303.300
2/6/2022 16,77 16,60 0,00% 16,36 16,77 16,56 16,59 16,60 2.809 11.020.255.800
1/6/2022 16,75 16,60 -1,66% 16,60 16,85 16,69 16,59 16,60 2.469 10.188.190.300
31/5/2022 16,80 16,88 +1,26% 16,65 16,92 16,84 16,75 16,88 2.188 27.195.536.900
30/5/2022 16,80 16,67 -0,77% 16,63 16,88 16,72 16,67 16,68 8.381 8.056.839.300
27/5/2022 16,62 16,80 +0,72% 16,56 16,88 16,77 16,78 16,80 9.117 10.031.245.400
26/5/2022 16,55 16,68 +0,42% 16,45 16,74 16,62 16,68 16,69 1.020 11.035.823.400
25/5/2022 16,58 16,61 -0,95% 16,45 16,70 16,57 16,60 16,61 8.660 8.665.798.100
24/5/2022 16,36 16,77 +1,95% 16,32 16,77 16,57 16,75 16,77 5.193 16.522.200.900
23/5/2022 16,40 16,45 +0,98% 16,33 16,51 16,43 16,45 16,47 2.686 10.235.709.600
20/5/2022 16,10 16,29 +1,94% 16,09 16,37 16,26 16,28 16,29 9.650 18.733.091.400
19/5/2022 16,01 15,98 -0,19% 15,87 16,08 15,95 15,97 15,98 3.622 14.421.449.600
18/5/2022 16,26 16,01 -1,84% 15,93 16,37 16,06 16,00 16,01 9.677 18.407.536.800
17/5/2022 16,15 16,31 +1,94% 16,13 16,36 16,27 16,31 16,32 7.016 15.161.599.200
16/5/2022 15,70 16,00 +2,17% 15,59 16,09 15,95 15,99 16,00 3.301 16.105.565.500
13/5/2022 15,55 15,66 +1,42% 15,49 15,75 15,65 15,65 15,67 9.202 9.427.729.800
12/5/2022 15,29 15,44 +0,52% 15,24 15,55 15,45 15,44 15,45 1.419 10.953.111.300
11/5/2022 15,08 15,36 +1,65% 15,08 15,47 15,37 15,35 15,36 6.699 19.308.550.700
10/5/2022 15,21 15,11 +0,27% 15,06 15,31 15,13 15,11 15,12 7.141 17.819.025.400
9/5/2022 14,76 15,07 +1,48% 14,64 15,17 14,98 15,06 15,08 6.523 15.308.748.300
6/5/2022 14,75 14,85 +1,99% 14,58 15,19 14,83 14,85 14,88 2.432 24.203.236.000
5/5/2022 14,94 14,56 -3,00% 14,43 14,94 14,55 14,54 14,56 3.488 12.039.481.400
4/5/2022 14,71 15,01 +1,15% 14,57 15,08 14,85 15,00 15,02 2.281 11.139.839.500
3/5/2022 14,79 14,84 -16,06% 14,60 14,87 14,75 14,83 14,84 6.721 19.263.269.300
2/5/2022 14,91 14,78 -0,87% 14,61 14,95 14,76 14,78 14,79 6.001 12.797.908.300
29/4/2022 15,18 14,91 -0,73% 14,80 15,41 15,03 14,90 14,91 4.837 18.847.228.500
28/4/2022 15,15 15,02 -0,92% 14,97 15,24 15,07 15,02 15,04 8.081 9.083.012.200
27/4/2022 15,31 15,16 0,00% 15,04 15,36 15,17 15,15 15,16 3.545 11.416.873.800
26/4/2022 15,61 15,16 -3,81% 15,07 15,67 15,22 15,15 15,16 291 14.043.932.500
25/4/2022 15,73 15,76 -0,51% 15,56 15,85 15,71 15,76 15,78 8.935 10.939.583.700
22/4/2022 15,96 15,84 -1,49% 15,74 16,02 15,85 15,81 15,84 4.753 12.192.035.900
20/4/2022 16,17 16,08 -0,31% 16,00 16,17 16,06 16,07 16,08 8.084 7.643.680.100
19/4/2022 16,50 16,13 -10,74% 16,04 16,50 16,18 16,13 16,14 274 10.874.597.500
18/4/2022 17,74 18,07 +1,92% 17,71 18,09 17,92 18,05 18,07 5.291 18.444.939.900
14/4/2022 17,68 17,73 -2,31% 17,59 17,80 17,69 17,71 17,73 1.854 13.260.763.800
13/4/2022 17,64 17,68 +0,97% 17,48 17,77 17,66 17,67 17,68 4.160 12.853.255.100
12/4/2022 17,77 17,51 -0,68% 17,49 17,82 17,60 17,51 17,55 7.009 10.245.633.200
11/4/2022 17,50 17,63 +0,17% 17,50 17,79 17,68 17,62 17,64 7.972 9.557.488.300
8/4/2022 17,55 17,60 +0,51% 17,40 17,73 17,59 17,60 17,61 3.248 13.703.347.500
7/4/2022 17,40 17,51 +0,34% 17,21 17,53 17,40 17,51 17,52 51 10.803.078.000
6/4/2022 17,49 17,45 -0,80% 17,25 17,53 17,39 17,44 17,46 1.874 13.392.263.400
5/4/2022 18,04 17,59 -2,66% 17,56 18,04 17,74 17,59 17,60 8.753 11.090.463.800
4/4/2022 18,10 18,07 -0,44% 17,80 18,10 17,97 18,06 18,07 7.272 7.802.066.100
1/4/2022 18,39 18,15 -0,66% 18,01 18,44 18,17 18,15 18,16 2.228 11.519.685.100
31/3/2022 18,44 18,27 -1,08% 18,17 18,59 18,34 18,26 18,28 187 14.620.250.200
30/3/2022 18,55 18,47 -0,43% 18,34 18,56 18,44 18,47 18,48 1.228 9.299.907.600
29/3/2022 18,57 18,55 +1,26% 18,47 18,73 18,58 18,55 18,56 1.209 11.849.044.900
28/3/2022 18,47 18,32 -0,43% 18,20 18,59 18,30 18,30 18,32 8.393 8.591.060.300
25/3/2022 18,25 18,40 +1,32% 18,09 18,54 18,40 18,40 18,44 9.555 23.983.676.500
24/3/2022 18,00 18,16 +1,17% 17,90 18,32 18,17 18,15 18,18 3.734 13.795.570.100
23/3/2022 18,10 17,95 -0,55% 17,86 18,17 17,95 17,95 17,98 8.839 17.493.080.600
22/3/2022 17,99 18,05 +1,23% 17,98 18,27 18,09 18,04 18,08 2.175 20.175.296.300
21/3/2022 17,53 17,83 +1,89% 17,43 17,84 17,69 17,83 17,84 8.951 12.253.210.200
18/3/2022 17,50 17,50 -0,23% 17,29 17,66 17,46 17,49 17,50 7.536 31.057.595.500
17/3/2022 17,32 17,54 +0,75% 17,19 17,58 17,43 17,54 17,55 3.119 26.709.132.200
16/3/2022 17,12 17,41 +1,69% 17,02 17,41 17,24 17,40 17,41 5.387 17.034.060.800
15/3/2022 17,19 17,12 -0,52% 16,80 17,26 17,05 17,10 17,12 1.032 14.528.504.200
14/3/2022 17,35 17,21 +1,00% 17,09 17,48 17,30 17,19 17,21 9.377 13.426.500.800
11/3/2022 17,25 17,04 -0,87% 16,94 17,42 17,16 17,04 17,05 3.562 28.315.968.800
10/3/2022 17,11 17,19 -0,92% 16,88 17,27 17,06 17,16 17,19 2.025 15.257.614.200
9/3/2022 16,50 17,35 +5,73% 16,48 17,39 17,15 17,31 17,35 4.001 18.729.074.300
8/3/2022 16,31 16,41 +0,86% 16,16 16,66 16,37 16,40 16,41 9.748 23.248.154.300
7/3/2022 16,72 16,27 -3,10% 16,18 16,75 16,41 16,25 16,27 3.744 22.746.151.200
4/3/2022 17,15 16,79 -1,93% 16,54 17,15 16,70 16,70 16,79 1.320 16.940.250.700
3/3/2022 16,81 17,12 +1,18% 16,81 17,40 17,16 17,12 17,15 1.698 15.539.295.500
2/3/2022 17,02 16,92 -0,82% 16,65 17,06 16,85 16,91 16,92 5.247 16.956.283.500
25/2/2022 16,95 17,06 +0,29% 16,72 17,27 17,00 17,06 17,07 296 50.538.480.300
24/2/2022 16,89 17,01 -2,24% 16,50 17,01 16,78 16,97 17,01 8.582 21.829.334.900
23/2/2022 17,55 17,40 -1,19% 17,34 17,75 17,50 17,39 17,40 1.513 12.096.359.600
22/2/2022 17,79 17,61 0,00% 17,53 17,88 17,70 17,60 17,61 473 12.474.336.100
21/2/2022 17,87 17,61 -1,68% 17,45 17,89 17,68 17,56 17,61 8.338 7.614.335.500
18/2/2022 17,99 17,91 +0,45% 17,81 18,01 17,91 0,00 0,00 9.011 11.594.059.000
17/2/2022 17,97 17,83 -1,00% 17,77 18,09 17,87 17,82 17,83 8.002 8.633.202.000
16/2/2022 17,90 18,01 +0,84% 17,77 18,09 17,99 17,98 18,01 5.906 14.448.863.700
15/2/2022 17,75 17,86 +1,13% 17,74 17,99 17,86 17,86 17,87 2.800 14.196.741.200
14/2/2022 17,53 17,66 +0,74% 17,32 17,66 17,53 17,64 17,66 4.269 16.875.385.300
11/2/2022 17,50 17,53 +1,04% 17,39 17,80 17,59 17,53 17,54 6.420 23.656.173.600
10/2/2022 17,23 17,35 +0,81% 16,93 17,53 17,32 17,31 17,35 2.006 21.459.241.600
9/2/2022 17,94 17,21 -8,80% 17,18 18,07 17,43 17,21 17,23 8.691 53.194.738.700
8/2/2022 18,83 18,87 +0,37% 18,52 18,97 18,72 18,86 18,88 4.207 18.699.465.600
7/2/2022 18,80 18,80 +0,16% 18,57 19,02 18,84 18,80 18,81 17 17.228.986.100
4/2/2022 18,65 18,77 +0,21% 18,58 18,87 18,74 18,76 18,78 9.433 10.663.388.600
3/2/2022 18,51 18,73 +1,41% 18,38 18,82 18,61 18,73 18,74 8.592 8.896.630.000
2/2/2022 18,71 18,47 -1,76% 18,42 18,76 18,51 18,47 18,48 7.185 8.569.148.100
1/2/2022 18,75 18,80 0,00% 18,65 18,93 18,82 18,80 18,81 6.957 8.189.613.200
31/1/2022 18,61 18,80 +1,08% 18,42 18,95 18,75 18,80 18,81 1.110 11.905.171.500
28/1/2022 18,27 18,60 +1,25% 18,21 18,63 18,44 18,60 18,61 9.421 11.543.620.800
27/1/2022 18,42 18,37 +0,66% 18,17 18,62 18,34 18,34 18,37 2.952 14.050.992.300
26/1/2022 18,33 18,25 +0,05% 18,11 18,48 18,25 18,25 18,27 1.288 12.181.438.500
25/1/2022 17,56 18,24 +3,46% 17,48 18,30 17,97 18,21 18,24 4.146 17.082.131.400
24/1/2022 17,45 17,63 +1,03% 17,32 17,83 17,52 17,62 17,63 63 16.629.389.900
21/1/2022 17,38 17,45 -0,51% 17,30 17,71 17,54 17,45 17,49 1.543 9.860.804.000
20/1/2022 17,70 17,54 -0,45% 17,47 17,70 17,56 17,53 17,54 7.570 8.753.194.400
19/1/2022 17,72 17,62 -0,11% 17,47 17,87 17,65 17,60 17,62 2.710 13.673.734.400
18/1/2022 17,41 17,64 +0,57% 17,39 17,67 17,52 17,58 17,64 2.256 20.614.523.500
17/1/2022 17,43 17,54 +0,57% 17,25 17,57 17,46 17,54 17,57 4.351 8.432.718.500
14/1/2022 17,16 17,44 +1,51% 17,16 17,51 17,35 17,44 17,45 3.119 11.417.966.600
13/1/2022 17,00 17,18 +1,12% 16,89 17,35 17,15 17,18 17,20 9.608 10.853.819.700
12/1/2022 17,14 16,99 -0,88% 16,89 17,27 17,03 16,98 16,99 2.967 10.746.205.800
11/1/2022 16,98 17,14 +1,00% 16,87 17,14 17,03 17,12 17,14 6.702 11.872.401.400
10/1/2022 16,67 16,97 +1,31% 16,58 17,10 16,90 16,96 16,97 8.060 19.750.115.500
7/1/2022 16,67 16,75 +0,42% 16,40 16,75 16,59 16,72 16,75 4.263 13.652.718.700
6/1/2022 16,43 16,68 +1,09% 16,42 16,74 16,60 16,67 16,68 3.481 9.881.901.900
5/1/2022 16,51 16,50 -0,66% 16,41 16,73 16,56 16,47 16,50 4.682 9.477.992.500
4/1/2022 16,59 16,61 +0,36% 16,44 16,78 16,59 16,61 16,62 3.014 8.617.398.100
3/1/2022 16,28 16,55 +1,85% 16,28 16,84 16,56 16,55 16,56 8.567 14.258.211.600
23/12/2021 16,30 16,25 -0,12% 16,16 16,48 16,26 16,24 16,28 5.663 15.788.525.000
22/12/2021 16,29 16,27 +0,25% 16,07 16,29 16,19 16,27 16,28 6.895 9.041.095.200
21/12/2021 16,40 16,23 -1,76% 16,21 16,56 16,34 16,23 16,24 6.967 7.141.335.700
20/12/2021 16,76 16,52 -1,90% 16,36 16,76 16,54 16,50 16,52 358 11.143.565.200
17/12/2021 17,10 16,84 -2,77% 16,80 17,22 16,91 16,83 16,84 204 18.720.979.500
16/12/2021 17,24 17,32 +1,05% 17,00 17,46 17,31 17,31 17,32 7.426 15.219.888.800
15/12/2021 17,20 17,14 -0,06% 16,87 17,28 17,09 17,13 17,14 1.407 10.573.633.900
14/12/2021 17,10 17,15 +1,36% 17,00 17,70 17,37 17,15 17,16 9.285 18.419.123.800
13/12/2021 17,20 16,92 -1,63% 16,92 17,50 17,12 16,92 17,00 8.819 10.314.546.600
10/12/2021 17,32 17,20 0,00% 17,01 17,42 17,19 17,20 17,21 1.293 10.579.480.700
9/12/2021 17,76 17,20 -2,99% 17,10 17,77 17,30 17,19 17,20 7.800 8.590.495.900
8/12/2021 17,94 17,73 -0,28% 17,43 17,94 17,67 17,71 17,73 638 10.643.981.500
7/12/2021 18,30 17,78 -1,33% 17,71 18,34 17,88 17,77 17,78 7.882 9.273.381.200
6/12/2021 17,95 18,02 +1,18% 17,88 18,49 18,22 18,02 18,03 5.868 22.585.718.200
3/12/2021 17,75 17,81 +0,28% 17,72 18,14 17,91 17,78 17,81 7.599 19.141.025.900
2/12/2021 17,21 17,76 +4,90% 17,11 17,82 17,55 17,66 17,76 8.242 19.573.497.100
1/12/2021 17,24 16,93 -0,53% 16,91 17,52 17,21 16,93 17,00 4.481 16.460.159.900
30/11/2021 17,41 17,02 -2,41% 16,81 17,43 17,04 17,02 17,05 3.601 27.630.268.800
29/11/2021 17,75 17,44 -0,57% 17,36 17,83 17,56 17,44 17,45 2.076 7.733.693.200
26/11/2021 17,73 17,54 -3,52% 17,26 17,73 17,45 17,53 17,57 1.693 9.267.962.200
25/11/2021 18,18 18,18 +0,39% 17,99 18,39 18,22 18,18 18,19 3.660 10.209.132.000
24/11/2021 17,58 18,11 +1,80% 17,52 18,15 17,98 18,09 18,11 3.584 12.623.468.700
23/11/2021 17,46 17,79 +2,48% 17,13 17,79 17,46 17,79 17,80 2.466 13.671.659.700
22/11/2021 17,49 17,36 -1,31% 17,32 17,87 17,55 17,34 17,36 9.291 9.060.688.000
19/11/2021 17,46 17,59 +0,17% 17,34 17,74 17,56 17,58 17,59 3.779 15.199.654.400
18/11/2021 17,87 17,56 -1,24% 17,20 17,88 17,45 17,55 17,56 5.562 14.469.441.000
17/11/2021 17,86 17,78 +0,34% 17,57 17,95 17,76 17,77 17,78 5.245 18.185.706.100
16/11/2021 17,88 17,72 -0,23% 17,45 18,02 17,70 17,72 17,73 17 10.402.620.000
12/11/2021 17,69 17,76 +0,34% 17,41 18,03 17,72 17,76 17,77 2.404 14.188.646.900
11/11/2021 17,80 17,70 +0,97% 17,55 17,82 17,65 17,68 17,70 3.710 11.830.405.000
10/11/2021 16,74 17,53 +4,72% 16,67 17,83 17,45 17,53 17,54 6.855 22.964.064.300
9/11/2021 16,98 16,74 -0,77% 16,66 17,28 16,89 16,74 16,75 3.113 13.694.383.300
8/11/2021 17,10 16,87 -1,98% 16,87 17,41 17,07 16,87 16,90 8.493 9.035.425.400
5/11/2021 17,13 17,21 +4,05% 16,94 17,41 17,19 17,21 17,22 6.982 16.528.411.100
4/11/2021 17,51 16,54 -5,43% 16,48 17,67 16,79 16,53 16,54 8.936 21.446.696.900
3/11/2021 17,35 17,49 -0,34% 17,30 17,78 17,56 17,49 17,50 9.361 18.369.395.300
1/11/2021 17,18 17,55 +3,24% 17,15 17,70 17,54 17,55 17,56 2.955 10.953.009.400
29/10/2021 17,48 17,00 -2,30% 17,00 17,54 17,22 17,00 17,03 8.268 9.013.703.800
28/10/2021 17,49 17,40 -0,97% 17,21 17,65 17,41 17,37 17,40 8.021 7.495.430.400
27/10/2021 17,38 17,57 +1,68% 17,38 17,94 17,72 17,57 17,59 7.974 8.450.598.900
26/10/2021 17,60 17,28 -2,32% 17,26 17,62 17,37 17,28 17,31 403 8.534.917.800
25/10/2021 17,55 17,69 +1,61% 17,54 17,93 17,72 17,69 17,70 1.635 9.620.131.800
22/10/2021 17,89 17,41 -3,28% 16,77 17,89 17,29 17,40 17,41 7.980 28.950.161.000
21/10/2021 18,01 18,00 -2,49% 17,78 18,53 18,09 18,00 18,01 3.748 24.734.354.500
20/10/2021 18,02 18,46 +3,30% 17,92 18,58 18,36 18,46 18,47 3.214 14.910.859.900
19/10/2021 18,16 17,87 -3,30% 17,75 18,28 17,98 17,87 17,89 4.742 12.088.044.900
18/10/2021 18,20 18,48 +1,09% 18,05 18,61 18,39 18,47 18,48 1.682 12.478.359.800
15/10/2021 17,59 18,28 +4,40% 17,56 18,41 18,18 18,27 18,28 6.406 26.673.412.700
14/10/2021 17,72 17,51 -0,96% 17,31 17,78 17,46 17,50 17,51 9.632 17.671.148.900
13/10/2021 17,60 17,68 +0,51% 17,21 17,70 17,55 17,67 17,68 7.727 15.939.029.400
11/10/2021 17,92 17,59 -1,90% 17,55 17,97 17,70 17,59 17,60 8.324 9.894.787.600
8/10/2021 17,75 17,93 +1,53% 17,75 18,33 18,07 17,92 17,93 5.014 13.610.547.100
7/10/2021 18,10 17,66 -2,11% 17,66 18,18 17,92 17,66 17,74 2.229 15.282.570.900
6/10/2021 17,76 18,04 +0,39% 17,60 18,04 17,84 18,03 18,04 5.262 13.639.415.700
5/10/2021 17,73 17,97 +2,33% 17,56 18,14 17,90 17,97 17,98 1.704 11.312.414.600
4/10/2021 17,99 17,56 -3,73% 17,47 18,00 17,66 17,56 17,57 4.214 14.750.087.300
1/10/2021 17,95 18,24 +2,13% 17,83 18,28 18,12 18,21 18,24 8.801 8.887.184.800
30/9/2021 18,01 17,86 -0,06% 17,66 18,04 17,85 17,83 17,87 2.328 12.062.617.000
29/9/2021 17,80 17,87 +1,53% 17,58 18,00 17,82 17,83 17,87 2.266 10.846.870.900
28/9/2021 17,98 17,60 -2,28% 17,60 18,39 17,93 17,59 17,60 5.169 17.893.948.900
27/9/2021 17,53 18,01 +2,10% 17,40 18,33 17,91 18,01 18,05 2.725 11.959.842.500
24/9/2021 17,65 17,64 -1,34% 17,58 17,82 17,65 17,64 17,65 352 6.865.252.600
23/9/2021 17,40 17,88 +3,41% 17,27 17,96 17,70 17,84 17,88 284 9.520.363.300
22/9/2021 17,03 17,29 +2,25% 16,99 17,37 17,24 17,29 17,31 2.748 13.168.270.600
21/9/2021 16,73 16,91 +1,32% 16,62 17,09 16,90 16,91 16,94 2.604 9.940.542.200
20/9/2021 16,95 16,69 -3,41% 16,45 17,09 16,67 16,69 16,70 9.244 16.673.910.100
17/9/2021 17,75 17,28 -2,87% 17,26 17,78 17,39 17,28 17,30 6.548 19.542.850.300
16/9/2021 18,08 17,79 -1,88% 17,66 18,08 17,78 17,79 17,80 1.358 9.248.006.700
15/9/2021 18,30 18,13 -0,77% 18,00 18,31 18,10 18,09 18,14 894 5.753.939.100
14/9/2021 18,46 18,27 -0,71% 18,19 18,52 18,36 18,27 18,29 1.343 8.587.268.700
13/9/2021 18,46 18,40 +1,66% 18,19 18,54 18,37 18,40 18,41 9.130 6.442.579.700
10/9/2021 18,45 18,10 -1,04% 18,05 18,64 18,24 18,08 18,10 6.868 10.403.001.300
9/9/2021 18,19 18,29 +0,77% 17,77 18,48 18,03 18,29 18,30 2.350 18.073.623.700
8/9/2021 19,20 18,15 -6,35% 18,02 19,20 18,34 18,14 18,15 791 24.526.491.100
6/9/2021 19,12 19,38 +0,99% 19,03 19,43 19,30 19,35 19,38 6.454 7.063.137.600
3/9/2021 19,32 19,19 0,00% 18,90 19,34 19,10 19,05 19,19 8.029 19.902.175.100
2/9/2021 19,80 19,19 -3,86% 19,13 19,84 19,42 19,18 19,19 6.289 16.390.668.900
1/9/2021 19,99 19,96 +0,10% 19,90 20,24 20,07 19,96 19,98 1.026 8.762.147.200
31/8/2021 19,77 19,94 +0,86% 19,75 20,19 19,96 19,87 19,94 5.873 19.235.874.200
30/8/2021 19,76 19,77 -0,85% 19,68 19,94 19,78 19,74 19,77 1.491 7.751.105.200
27/8/2021 19,80 19,94 +1,27% 19,63 20,00 19,88 19,94 19,95 327 6.359.374.500
26/8/2021 19,95 19,69 -1,99% 19,65 20,06 19,80 19,69 19,70 824 10.228.982.800
25/8/2021 19,92 20,09 -0,30% 19,84 20,09 19,97 20,05 20,09 143 6.640.962.600
24/8/2021 19,68 20,15 +2,96% 19,62 20,15 19,98 20,10 20,15 9.882 9.477.389.200
23/8/2021 19,60 19,57 +0,15% 19,44 19,68 19,55 19,57 19,58 8.678 8.063.662.600
20/8/2021 19,45 19,54 -0,41% 19,34 19,62 19,51 19,52 19,54 9.990 8.280.666.000
19/8/2021 19,44 19,62 +0,67% 19,32 19,71 19,54 19,60 19,62 7.471 13.611.235.500
18/8/2021 19,76 19,49 -1,37% 19,49 19,99 19,72 19,48 19,49 6.707 18.704.692.000
17/8/2021 19,75 19,76 -0,05% 19,53 19,94 19,70 19,70 19,76 2.858 17.477.845.000
16/8/2021 19,91 19,77 -1,00% 19,72 20,11 19,86 19,76 19,77 8.113 14.334.810.700
13/8/2021 19,81 19,97 +0,66% 19,63 20,03 19,82 19,97 19,98 816 10.303.395.800
12/8/2021 19,96 19,84 -1,00% 19,74 20,08 19,91 19,82 19,84 2.750 13.286.499.900
11/8/2021 20,00 20,04 +0,65% 19,77 20,38 20,12 20,04 20,06 763 12.875.008.300
10/8/2021 20,30 19,91 -1,73% 19,91 20,35 20,04 19,91 19,92 3.818 13.058.547.500
9/8/2021 20,26 20,26 -0,10% 20,21 20,50 20,38 20,26 20,29 4.999 13.023.563.000
6/8/2021 19,91 20,28 +2,11% 19,78 20,28 20,07 20,27 20,28 5.958 16.016.938.600
5/8/2021 20,36 19,86 -1,68% 19,70 20,49 20,00 19,85 19,86 459 16.953.856.300
4/8/2021 20,51 20,20 -3,53% 20,12 20,63 20,29 20,18 20,20 6.678 16.863.360.400
3/8/2021 20,95 20,94 +0,58% 20,47 21,10 20,77 20,94 20,95 62 10.786.322.100
2/8/2021 20,86 20,82 +0,82% 20,82 21,40 21,13 20,82 20,90 3.666 13.127.578.700
30/7/2021 20,96 20,65 -2,50% 20,65 21,33 20,86 20,65 20,75 7.632 10.755.716.100
29/7/2021 21,32 21,18 -0,52% 21,00 21,37 21,18 21,17 21,18 7.397 8.602.046.200
28/7/2021 21,06 21,29 +1,91% 20,89 21,42 21,19 21,28 21,29 3.924 13.378.161.700
27/7/2021 20,70 20,89 +0,24% 20,59 20,89 20,75 20,85 20,89 9.941 11.247.952.700
26/7/2021 20,68 20,84 +0,72% 20,62 20,99 20,85 20,84 20,85 2.200 7.958.656.000
23/7/2021 20,90 20,69 -0,96% 20,56 20,98 20,73 20,68 20,69 7.840 6.855.894.500
22/7/2021 21,06 20,89 -1,00% 20,76 21,12 20,86 20,86 20,89 7.486 8.016.158.000
21/7/2021 21,03 21,10 +0,48% 20,93 21,20 21,04 21,10 21,11 746 11.109.364.900
20/7/2021 20,78 21,00 +1,06% 20,63 21,03 20,87 20,95 21,00 1.653 13.204.924.900
19/7/2021 20,85 20,78 -1,38% 20,67 20,99 20,78 20,76 20,78 8.238 14.239.555.600
16/7/2021 21,45 21,07 -1,73% 21,02 21,52 21,26 21,06 21,10 6.791 9.858.462.000
15/7/2021 21,54 21,44 -0,46% 21,33 21,68 21,44 21,41 21,44 1.227 16.585.342.000
14/7/2021 21,49 21,54 +1,27% 21,34 21,83 21,55 21,54 21,55 2.557 28.181.175.500
13/7/2021 21,03 21,27 +0,33% 20,97 21,41 21,17 21,27 21,28 953 11.370.506.100
12/7/2021 20,79 21,20 +2,12% 20,79 21,30 21,12 21,20 21,22 2.975 14.106.357.800
8/7/2021 20,75 20,76 -1,42% 20,51 20,91 20,69 20,74 20,76 8.864 17.015.238.900
7/7/2021 21,11 21,06 +0,77% 20,70 21,11 20,93 21,05 21,06 9.614 16.423.446.000
6/7/2021 21,15 20,90 -1,55% 20,80 21,20 20,94 20,89 20,90 3.269 14.445.896.900
5/7/2021 21,39 21,23 -3,41% 21,19 21,48 21,29 21,23 21,30 7.842 8.635.351.500
2/7/2021 21,78 21,98 +1,57% 21,53 21,99 21,78 21,97 21,98 2.406 12.273.854.300
1/7/2021 21,80 21,64 -1,01% 21,36 21,95 21,54 21,63 21,64 8.986 19.554.912.500
30/6/2021 22,00 21,86 -1,13% 21,75 22,08 21,89 21,86 21,87 5.258 15.627.396.100
29/6/2021 22,25 22,11 -0,85% 21,90 22,30 22,06 22,10 22,11 4.904 14.725.070.400
28/6/2021 22,40 22,30 -0,76% 22,06 22,50 22,20 22,29 22,30 4.577 15.680.194.100
25/6/2021 23,06 22,47 -2,56% 22,25 23,21 22,63 22,46 22,47 9.433 18.950.679.000
24/6/2021 23,29 23,06 0,00% 22,98 23,29 23,12 23,06 23,07 8.147 35.493.762.200
23/6/2021 23,21 23,06 -0,17% 22,96 23,39 23,13 23,05 23,06 1.415 114.949.274.600
22/6/2021 23,20 23,10 -1,20% 22,88 23,38 23,07 23,09 23,10 6.305 17.917.954.300
21/6/2021 23,40 23,38 -0,04% 23,22 23,52 23,38 23,38 23,40 6.084 12.054.813.000
18/6/2021 23,64 23,39 -1,43% 23,37 23,74 23,48 23,39 23,40 4.241 16.398.054.500
17/6/2021 23,92 23,73 -0,54% 23,56 24,37 23,93 23,70 23,73 9.308 15.639.457.600
16/6/2021 23,95 23,86 +0,21% 23,63 24,24 23,92 23,86 23,90 6.281 28.723.247.800
15/6/2021 23,85 23,81 -0,17% 23,60 23,90 23,76 23,81 23,84 8.542 9.409.992.200
14/6/2021 23,94 23,85 +0,04% 23,65 24,08 23,83 23,82 23,85 7.169 6.572.156.400
11/6/2021 23,98 23,84 -1,28% 23,54 24,01 23,75 23,84 23,85 3.162 14.163.621.900
10/6/2021 24,10 24,15 +0,75% 23,94 24,30 24,14 0,00 0,00 967 13.923.706.200
9/6/2021 24,12 23,97 -1,40% 23,87 24,50 24,18 23,93 23,97 3.145 19.459.894.400
8/6/2021 24,28 24,31 -0,41% 24,03 24,52 24,26 24,29 24,31 1.157 14.166.216.500
7/6/2021 24,08 24,41 +1,37% 23,94 24,57 24,32 24,38 24,41 5.222 18.088.225.500
4/6/2021 23,83 24,08 +0,54% 23,69 24,21 24,01 24,07 24,08 5.924 16.783.109.800
2/6/2021 23,25 23,95 +2,92% 23,13 23,98 23,70 23,90 23,95 8.857 26.007.782.500
1/6/2021 23,03 23,27 +1,79% 22,94 23,32 23,18 23,16 23,27 3.527 16.037.241.500
31/5/2021 22,84 22,86 0,00% 22,61 23,04 22,76 22,80 22,86 5.198 10.732.183.200
28/5/2021 22,72 22,86 -0,17% 22,70 23,00 22,87 22,86 22,91 4.293 11.275.698.200
27/5/2021 22,83 22,90 +0,31% 22,47 22,99 22,85 22,86 22,90 6.724 52.494.735.100
26/5/2021 22,45 22,83 +2,38% 22,37 22,87 22,75 22,81 22,83 3.995 13.385.131.400
25/5/2021 22,57 22,30 -0,98% 22,28 22,57 22,34 22,29 22,30 8.146 18.227.745.500
24/5/2021 22,62 22,52 +0,36% 22,35 22,65 22,52 22,51 22,52 9.836 7.974.963.800
21/5/2021 22,33 22,44 +0,27% 22,03 22,52 22,36 22,43 22,44 5.548 24.169.801.500
20/5/2021 22,15 22,38 +1,13% 22,04 22,38 22,26 22,31 22,38 2.136 13.454.274.500
19/5/2021 21,81 22,13 +0,55% 21,60 22,13 21,91 22,09 22,13 4.439 12.744.213.900
18/5/2021 21,63 22,01 +1,06% 21,61 22,08 21,93 22,00 22,01 1.158 11.534.423.700
17/5/2021 21,65 21,78 +0,14% 21,44 21,79 21,60 21,70 21,78 8.301 7.350.798.300
14/5/2021 21,86 21,75 +0,65% 21,42 21,97 21,65 21,71 21,75 8.373 8.073.937.400
13/5/2021 20,99 21,61 +3,05% 20,96 21,74 21,52 21,60 21,61 1.606 22.475.315.900
12/5/2021 21,07 20,97 -2,15% 20,84 21,18 21,03 20,95 20,97 6.627 14.092.457.400
11/5/2021 21,14 21,43 -0,19% 21,14 21,58 21,42 21,32 21,43 8.174 10.206.913.000
10/5/2021 20,88 21,47 +2,29% 20,82 21,47 21,22 21,42 21,47 7.974 11.945.405.700
7/5/2021 20,87 20,99 +0,91% 20,72 21,07 20,89 20,93 20,99 658 10.023.462.200
6/5/2021 20,70 20,80 +0,29% 20,58 20,86 20,72 20,76 20,80 9.440 7.541.524.200
5/5/2021 20,67 20,74 +0,68% 20,18 20,76 20,56 20,74 20,75 78 10.880.397.800
4/5/2021 21,44 20,60 -3,15% 20,60 21,49 20,80 20,60 20,67 1.436 12.929.587.200
3/5/2021 21,00 21,27 +2,90% 20,92 21,48 21,27 21,26 21,27 2.001 14.682.589.800
30/4/2021 20,65 20,67 -0,39% 20,51 21,00 20,77 20,67 20,71 171 16.183.143.400
29/4/2021 21,48 20,75 -3,40% 20,72 21,64 20,93 20,75 20,76 6.235 16.935.044.400
28/4/2021 20,79 21,48 +4,78% 20,75 21,60 21,34 21,48 21,49 787 18.566.894.600
27/4/2021 20,72 20,50 -0,82% 20,47 20,87 20,63 20,49 20,50 330 11.062.356.600
26/4/2021 20,80 20,67 0,00% 20,45 21,21 20,83 20,67 20,68 7.772 18.272.696.800
23/4/2021 20,45 20,67 +1,92% 20,33 20,77 20,64 20,67 20,69 5.823 10.266.817.300
22/4/2021 20,50 20,28 -0,83% 20,23 20,63 20,35 20,28 20,30 8.965 8.744.911.500
20/4/2021 20,74 20,45 -1,49% 20,45 20,82 20,55 20,45 20,46 8.528 11.203.161.900
19/4/2021 21,22 20,76 -10,21% 20,57 21,22 20,76 20,73 20,76 5.432 14.497.821.700
16/4/2021 22,64 23,12 +1,40% 22,61 23,16 22,97 23,11 23,12 8.172 8.487.431.000
15/4/2021 22,79 22,80 +0,35% 22,53 23,02 22,76 22,74 22,80 350 9.120.528.100
14/4/2021 22,53 22,72 +0,93% 22,32 23,00 22,77 22,72 22,73 1.733 14.737.594.700
13/4/2021 22,46 22,51 -0,53% 22,13 22,59 22,33 22,50 22,51 584 12.458.772.300
12/4/2021 22,31 22,63 +2,12% 22,22 22,63 22,42 22,60 22,63 1.368 8.893.502.800
9/4/2021 22,02 22,16 -0,72% 22,02 22,55 22,29 22,16 22,25 1.314 11.555.433.900
8/4/2021 22,50 22,32 -0,13% 22,15 22,52 22,29 22,30 22,32 2.008 10.635.331.600
7/4/2021 22,39 22,35 -0,67% 22,25 22,71 22,41 22,34 22,35 539 7.941.234.900
6/4/2021 22,90 22,50 -2,00% 22,34 23,00 22,59 22,48 22,50 9.723 9.268.122.600
5/4/2021 22,85 22,96 +1,15% 22,65 23,02 22,84 22,93 22,96 2.351 9.012.447.200
1/4/2021 23,56 22,70 -3,45% 22,65 23,67 22,92 22,70 22,72 8.143 8.095.066.500
31/3/2021 23,70 23,51 -1,96% 23,26 23,87 23,56 23,51 23,52 67 10.995.988.100
30/3/2021 23,28 23,98 +2,35% 23,28 24,10 23,92 23,95 23,98 6.500 15.054.057.400
29/3/2021 23,17 23,43 +0,73% 22,97 23,50 23,31 23,43 23,44 5.317 10.728.586.700
26/3/2021 23,00 23,26 +0,82% 22,94 23,37 23,20 23,26 23,27 1.087 11.435.687.700
25/3/2021 22,56 23,07 +2,03% 22,43 23,13 22,90 23,06 23,07 4.621 14.430.358.100
24/3/2021 23,00 22,61 -1,57% 22,59 23,17 22,84 22,61 22,65 4.765 13.333.614.800
23/3/2021 22,90 22,97 -0,99% 22,84 23,36 23,07 22,96 22,97 1.744 7.811.168.700
22/3/2021 22,95 23,20 -0,43% 22,83 23,33 23,05 23,20 23,26 774 7.693.817.900
19/3/2021 23,21 23,30 +0,65% 22,96 23,49 23,24 23,26 23,30 5.261 24.422.946.700
18/3/2021 22,61 23,15 +1,85% 22,61 23,47 23,14 23,15 23,17 8.286 14.349.742.500
17/3/2021 21,81 22,73 +3,55% 21,74 22,81 22,39 22,72 22,73 6.120 14.670.031.400
16/3/2021 22,35 21,95 -1,79% 21,62 22,40 21,90 21,92 21,95 2.859 12.437.776.600
15/3/2021 21,98 22,35 +0,99% 21,91 22,37 22,22 22,35 22,36 8.836 8.379.229.200
12/3/2021 22,20 22,13 -1,43% 21,89 22,35 22,06 22,13 22,14 4.931 11.441.333.000
11/3/2021 22,20 22,45 +2,00% 21,75 22,53 22,18 22,43 22,45 6.281 17.099.619.900
10/3/2021 21,68 22,01 +1,52% 21,34 22,12 21,75 21,99 22,01 9.222 15.299.051.300
9/3/2021 21,51 21,68 +0,14% 21,20 22,00 21,59 21,67 21,68 8.331 14.030.735.200
8/3/2021 21,89 21,65 -3,86% 21,53 22,58 22,02 21,65 21,67 9.680 22.114.036.000
5/3/2021 21,45 22,52 +5,48% 21,30 22,52 22,18 22,50 22,52 9.580 25.068.941.700
4/3/2021 20,78 21,35 +3,34% 20,71 21,70 21,34 21,26 21,35 9.368 18.873.860.600
3/3/2021 20,15 20,66 +2,02% 19,76 20,89 20,25 20,60 20,68 2.597 24.056.375.500
2/3/2021 19,53 20,25 +1,66% 19,10 20,60 19,92 20,25 20,34 5.628 21.128.901.200
1/3/2021 20,71 19,92 -3,25% 19,87 20,83 20,33 19,92 19,94 6.661 12.826.970.900
26/2/2021 20,97 20,59 -0,96% 20,38 21,15 20,63 20,52 20,59 7.304 20.900.044.700
25/2/2021 21,20 20,79 -2,53% 20,70 21,58 21,09 20,79 20,86 3.423 12.537.629.700
24/2/2021 21,55 21,33 -0,65% 21,13 21,71 21,38 21,33 21,37 4.491 13.950.574.500
23/2/2021 20,83 21,47 +4,58% 20,79 21,74 21,38 21,47 21,53 179 17.944.290.600
22/2/2021 21,15 20,53 -5,70% 20,53 21,30 20,80 20,53 20,56 9.909 25.024.596.400
19/2/2021 21,91 21,77 -0,37% 21,71 22,25 21,95 21,77 21,85 5.763 17.563.124.000
18/2/2021 22,06 21,85 -1,44% 21,64 22,25 21,89 21,84 21,85 8.857 25.572.393.800
17/2/2021 22,19 22,17 -1,03% 21,83 22,33 22,11 22,17 22,19 6.231 17.543.213.500
12/2/2021 22,25 22,40 +0,22% 22,09 22,49 22,32 22,35 22,40 7.944 8.598.677.000
11/2/2021 22,43 22,35 +0,27% 22,20 22,66 22,43 22,32 22,35 909 9.644.299.900
10/2/2021 22,28 22,29 -0,98% 22,04 22,60 22,24 22,28 22,29 5.331 12.907.214.100
9/2/2021 22,03 22,51 +0,94% 21,91 22,68 22,29 22,48 22,51 9.653 10.084.173.000
8/2/2021 22,63 22,30 -1,81% 22,12 22,64 22,36 22,28 22,30 1.573 10.336.490.800
5/2/2021 22,98 22,71 -0,66% 22,52 23,04 22,70 22,70 22,71 5.724 12.866.039.600
4/2/2021 23,00 22,86 +3,07% 22,57 23,16 22,82 22,85 22,86 4.333 13.681.634.800
3/2/2021 22,20 22,18 +0,64% 22,04 22,53 22,24 22,17 22,18 3.343 10.269.580.500
2/2/2021 22,54 22,04 -0,27% 21,82 22,58 22,14 22,04 22,06 1.149 15.221.426.700
1/2/2021 22,03 22,10 +2,13% 21,88 22,33 22,12 22,10 22,11 4.790 11.815.423.400
29/1/2021 22,00 21,64 -2,96% 21,53 22,36 21,87 21,63 21,64 2.409 16.513.970.400
28/1/2021 21,61 22,30 +3,10% 21,57 22,57 22,29 22,30 22,38 8.431 17.429.567.100
27/1/2021 21,39 21,63 +0,84% 21,16 21,92 21,58 21,60 21,63 620 16.285.447.100
26/1/2021 21,89 21,45 -2,14% 21,38 22,38 21,73 21,42 21,45 8.609 14.095.797.000
22/1/2021 21,94 21,92 -1,66% 21,76 22,19 21,94 21,92 22,00 378 15.100.010.100
21/1/2021 22,75 22,29 -1,81% 22,22 22,85 22,41 22,29 22,37 4.198 8.240.626.800
20/1/2021 23,26 22,70 -1,99% 22,70 23,38 22,83 22,70 22,80 2.586 9.077.907.100
19/1/2021 23,74 23,16 -1,86% 22,90 23,85 23,16 23,15 23,16 6.622 12.832.050.300
18/1/2021 23,72 23,60 +0,43% 23,42 24,02 23,70 23,56 23,60 4.548 11.488.246.800
15/1/2021 24,14 23,50 -3,69% 23,50 24,18 23,69 23,50 23,59 3.709 14.143.586.600
14/1/2021 23,78 24,40 +3,17% 23,66 24,52 24,19 24,40 24,41 293 28.941.940.000
13/1/2021 24,08 23,65 -1,87% 23,39 24,25 23,73 23,64 23,72 1.544 13.347.617.900
12/1/2021 24,14 24,10 +0,04% 23,92 24,32 24,14 24,10 24,11 8.394 12.690.739.000
11/1/2021 24,12 24,09 -1,51% 23,83 24,31 24,08 24,07 24,09 5.107 12.451.014.000
8/1/2021 24,83 24,46 -0,77% 24,20 25,15 24,53 24,45 24,46 5.541 13.003.206.100
7/1/2021 24,02 24,65 +2,84% 23,88 24,85 24,53 24,65 24,77 2.265 10.865.521.000
6/1/2021 23,52 23,97 +2,13% 23,39 24,46 24,07 23,97 23,99 7.442 14.832.270.700
5/1/2021 23,34 23,47 -0,55% 23,03 23,57 23,33 23,45 23,47 5.499 11.028.255.100
4/1/2021 24,50 23,60 -2,48% 23,50 24,52 23,78 23,60 23,68 4.155 10.705.261.000
30/12/2020 24,88 24,20 -1,94% 24,20 24,88 24,34 24,20 24,31 989 17.241.573.300
29/12/2020 24,84 24,68 -1,52% 24,51 24,97 24,70 24,66 24,68 2.183 7.497.264.300
28/12/2020 25,05 25,06 +0,85% 24,86 25,15 25,00 25,05 25,06 3.037 10.959.188.100
23/12/2020 24,50 24,85 +2,14% 24,42 24,90 24,74 24,84 24,85 1.564 10.819.369.300
22/12/2020 23,97 24,33 +1,59% 23,97 24,48 24,30 24,32 24,33 4.109 11.310.283.800
21/12/2020 24,09 23,95 -2,44% 23,82 24,39 24,10 23,94 23,95 4.589 12.329.449.800
18/12/2020 24,71 24,55 -0,77% 24,44 24,90 24,61 24,55 24,57 1.337 13.610.993.300
17/12/2020 24,65 24,74 +1,27% 24,42 24,87 24,62 24,69 24,74 4.084 17.008.905.700
16/12/2020 23,96 24,43 +2,35% 23,65 24,64 24,23 24,43 24,46 3.946 19.162.390.200
15/12/2020 23,80 23,87 +0,55% 23,78 24,20 24,00 23,87 23,89 825 11.498.917.200
14/12/2020 23,79 23,74 +0,21% 23,59 23,90 23,76 23,73 23,74 1.704 15.197.567.800
11/12/2020 23,38 23,69 -0,13% 23,18 23,78 23,55 23,65 23,69 2.360 10.430.912.900
10/12/2020 22,82 23,72 +4,36% 22,82 23,72 23,40 23,70 23,72 6.563 17.813.634.200
9/12/2020 22,86 22,73 -0,22% 22,50 22,92 22,70 22,73 22,75 4.083 12.297.320.800
8/12/2020 22,95 22,78 -1,09% 22,61 23,26 22,86 22,72 22,78 9.417 7.883.507.700
7/12/2020 22,84 23,03 +0,35% 22,66 23,42 23,08 22,97 23,03 886 9.000.672.800
4/12/2020 23,13 22,95 +0,53% 22,71 23,14 22,89 22,95 22,96 804 7.163.581.400
3/12/2020 23,06 22,83 -0,70% 22,73 23,58 23,23 22,83 22,85 8.542 12.395.863.700
2/12/2020 22,85 22,99 +0,83% 22,61 23,08 22,88 22,95 22,99 290 9.473.001.600
1/12/2020 21,91 22,80 +5,31% 21,90 23,15 22,66 22,78 22,80 4.289 18.309.817.800
30/11/2020 21,99 21,65 -1,68% 21,63 22,10 21,74 21,65 21,79 7.990 19.882.820.500
27/11/2020 22,26 22,02 -0,72% 22,02 22,53 22,25 22,02 22,06 2.098 9.456.123.100
26/11/2020 22,57 22,18 -1,73% 22,02 22,61 22,18 22,16 22,18 7.581 9.297.275.600
25/11/2020 22,95 22,57 -1,61% 22,34 22,99 22,57 22,57 22,71 5.915 14.694.411.400
24/11/2020 22,23 22,94 +3,66% 22,23 23,21 22,89 22,94 22,96 466 20.585.664.400
23/11/2020 22,26 22,13 +0,23% 21,95 22,41 22,15 22,13 22,19 9.051 8.936.528.200
20/11/2020 22,20 22,08 -0,94% 21,90 22,47 22,20 22,04 22,10 610 7.247.409.300
19/11/2020 22,29 22,29 0,00% 22,20 22,61 22,39 22,29 22,37 2.741 9.237.199.600
18/11/2020 22,71 22,29 -2,32% 22,27 22,79 22,48 22,29 22,35 4.797 10.306.575.800
17/11/2020 22,56 22,82 +0,57% 22,24 22,82 22,53 22,73 22,82 4.131 11.270.131.900
16/11/2020 22,15 22,69 +4,37% 22,09 22,69 22,41 22,62 22,69 8.112 14.576.462.800
13/11/2020 21,33 21,74 +2,74% 21,14 21,74 21,50 21,72 21,74 3.404 8.641.259.100
12/11/2020 21,93 21,16 -3,51% 20,98 21,99 21,34 21,12 21,16 3.221 9.997.037.000
11/11/2020 21,70 21,93 +0,18% 21,22 22,14 21,80 21,93 21,94 9.749 17.389.333.500
10/11/2020 20,74 21,89 +5,60% 20,74 22,05 21,61 21,88 21,89 661 19.771.467.200
9/11/2020 19,79 20,73 +9,11% 19,78 20,85 20,44 20,69 20,73 6.525 19.192.198.200
6/11/2020 18,80 19,00 +0,11% 18,68 19,02 18,89 19,00 19,03 9.997 5.350.751.700
5/11/2020 18,89 18,98 +1,93% 18,58 19,03 18,91 18,94 18,98 2.404 9.326.575.800
4/11/2020 18,91 18,62 -0,05% 18,32 19,00 18,57 18,55 18,62 489 7.857.090.900
3/11/2020 18,36 18,63 +2,53% 18,23 18,76 18,54 18,63 18,66 8.467 11.596.131.500
30/10/2020 18,69 18,17 -3,04% 17,97 18,70 18,25 18,13 18,17 4.869 10.282.127.500
29/10/2020 18,81 18,74 -0,79% 17,97 18,81 18,42 18,66 18,74 4.616 16.223.509.800
28/10/2020 19,65 18,89 -6,02% 18,89 19,66 19,20 18,89 18,90 5.433 11.142.424.700
27/10/2020 20,85 20,10 -2,57% 19,96 21,08 20,33 20,10 20,11 4.430 14.832.398.900
26/10/2020 20,38 20,63 +1,13% 20,17 20,69 20,50 20,62 20,63 1.326 9.448.277.600
23/10/2020 20,45 20,40 -0,20% 20,30 21,01 20,59 20,40 20,44 6.310 12.218.727.200
22/10/2020 19,80 20,44 +3,39% 19,73 20,65 20,32 20,44 20,47 5.803 16.600.743.600
21/10/2020 19,63 19,77 +0,92% 19,41 20,05 19,87 19,77 19,78 6.171 12.207.079.900
20/10/2020 19,01 19,59 +3,71% 19,01 19,74 19,59 19,59 19,61 8.246 13.245.901.100
19/10/2020 18,79 18,89 +1,23% 18,66 19,26 18,99 18,89 18,91 2.689 10.182.890.700
16/10/2020 19,04 18,66 -2,66% 18,66 19,12 18,85 18,66 18,70 6.111 8.288.711.700
15/10/2020 19,00 19,17 -0,21% 18,87 19,31 19,11 19,17 19,18 5.194 7.936.415.300
14/10/2020 19,13 19,21 +0,21% 19,08 19,40 19,25 19,20 19,22 3.951 8.462.947.900
13/10/2020 19,20 19,17 +0,05% 18,94 19,41 19,15 19,15 19,17 4.875 14.446.956.800
9/10/2020 19,01 19,16 -0,21% 18,75 19,64 19,22 19,15 19,19 888 13.127.351.200
8/10/2020 18,21 19,20 +5,67% 18,12 19,33 18,89 19,20 19,21 7.466 12.605.206.600
7/10/2020 18,52 18,17 -1,30% 18,11 18,54 18,26 18,17 18,18 3.599 9.101.629.900
6/10/2020 18,70 18,41 -0,59% 18,27 18,83 18,58 18,41 18,44 3.898 8.552.001.600
5/10/2020 18,16 18,52 +2,21% 17,83 18,66 18,29 18,52 18,55 5.672 9.807.417.300
2/10/2020 17,97 18,12 +0,39% 17,88 18,64 18,27 18,12 18,15 1.611 12.251.364.300
1/10/2020 18,02 18,05 +0,17% 17,72 18,09 17,88 18,05 18,07 7.575 12.129.948.500
30/9/2020 17,98 18,02 +0,73% 17,83 18,16 18,00 18,02 18,06 2.458 7.237.705.000
29/9/2020 18,23 17,89 -1,81% 17,80 18,31 17,96 17,86 17,89 4.037 9.998.110.000
28/9/2020 18,58 18,22 -0,92% 18,11 19,12 18,60 18,22 18,27 2.263 16.231.225.600
25/9/2020 18,38 18,39 -0,22% 18,15 18,41 18,25 18,36 18,39 1.578 6.911.565.700
24/9/2020 18,15 18,43 +1,60% 18,09 18,69 18,47 18,43 18,45 2.273 8.709.939.700
23/9/2020 18,52 18,14 -2,63% 18,09 18,59 18,32 18,11 18,14 4.465 8.767.834.700
22/9/2020 18,35 18,63 +1,03% 18,33 18,76 18,53 18,59 18,63 939 8.123.785.400
21/9/2020 18,38 18,44 -1,76% 18,08 18,51 18,34 18,43 18,44 8.412 12.303.257.500
18/9/2020 18,91 18,77 -1,78% 18,55 18,94 18,73 18,76 18,77 4.397 19.683.605.800
17/9/2020 18,80 19,11 +0,37% 18,76 19,11 18,94 19,07 19,11 9.433 6.016.484.600
16/9/2020 18,98 19,04 +0,63% 18,84 19,32 19,13 19,04 19,05 8.285 14.845.267.900
15/9/2020 19,23 18,92 -1,25% 18,76 19,23 18,90 18,88 18,92 3.005 8.585.734.300
14/9/2020 19,02 19,16 +1,54% 18,69 19,19 18,92 19,15 19,16 419 7.887.174.100
11/9/2020 19,33 18,87 -2,28% 18,79 19,33 18,93 18,87 18,88 8.401 11.588.405.800
10/9/2020 19,95 19,31 -3,35% 19,25 20,05 19,39 19,30 19,31 5.159 41.352.660.000
9/9/2020 20,10 19,98 +0,25% 19,84 20,26 20,00 19,96 19,98 717 7.021.798.400
8/9/2020 20,06 19,93 -1,92% 19,75 20,13 19,92 19,93 19,94 4.766 42.253.198.900
4/9/2020 20,57 20,32 -0,15% 20,10 20,67 20,32 20,32 20,35 5.777 17.572.587.300
3/9/2020 19,59 20,35 +3,83% 19,52 20,70 20,36 20,28 20,35 9.349 41.781.020.700
2/9/2020 19,63 19,60 -0,10% 19,30 19,72 19,45 19,59 19,60 346 7.184.495.000
1/9/2020 19,41 19,62 +3,10% 19,37 19,70 19,58 19,61 19,62 3.477 10.008.387.400
31/8/2020 19,77 19,03 -4,52% 19,03 19,83 19,28 19,03 19,06 6.001 17.563.760.100
28/8/2020 19,70 19,93 +1,89% 19,61 19,98 19,82 19,91 19,93 5.831 8.360.016.100
27/8/2020 19,20 19,56 +2,09% 19,13 19,80 19,58 19,56 19,59 9.311 14.839.259.300
26/8/2020 19,59 19,16 -2,24% 18,88 19,63 19,14 19,11 19,16 8.279 10.984.686.700
25/8/2020 19,79 19,60 -0,05% 19,32 19,82 19,50 19,50 19,60 727 7.270.624.100
24/8/2020 19,40 19,61 +1,55% 19,40 19,90 19,70 19,61 19,65 798 7.948.755.400
21/8/2020 19,16 19,31 +0,47% 18,97 19,31 19,13 19,31 19,32 1.640 7.269.039.400
20/8/2020 18,92 19,22 -0,67% 18,85 19,40 19,09 19,22 19,28 2.353 7.915.167.600
19/8/2020 19,40 19,35 -0,36% 19,23 19,58 19,37 19,33 19,35 1.434 7.133.637.300
18/8/2020 19,50 19,42 +1,41% 19,29 19,66 19,42 19,40 19,42 4.034 8.128.530.700
17/8/2020 19,63 19,15 -2,64% 18,97 19,63 19,18 19,14 19,15 3.890 9.330.122.100
14/8/2020 19,72 19,67 +0,82% 19,38 19,86 19,64 19,60 19,67 1.082 6.830.247.800
13/8/2020 20,17 19,51 -2,94% 19,51 20,39 19,86 19,51 19,60 6.969 11.036.989.400
12/8/2020 20,35 20,10 -0,50% 19,80 20,60 20,04 20,04 20,10 5.384 12.598.410.600
11/8/2020 20,64 20,20 -1,27% 20,20 20,81 20,51 20,20 20,21 2.350 7.983.844.400
10/8/2020 20,30 20,46 +0,84% 20,10 20,65 20,34 20,46 20,50 2.185 8.344.106.200
7/8/2020 20,06 20,29 -0,64% 19,80 20,74 20,21 20,29 20,30 9.893 14.822.993.700
6/8/2020 20,19 20,42 +1,39% 19,96 20,60 20,34 20,41 20,42 2.976 8.045.120.700
5/8/2020 20,43 20,14 +0,60% 19,78 20,47 20,12 20,10 20,14 6.802 10.311.633.900
4/8/2020 20,28 20,02 -3,05% 19,72 20,66 20,15 20,02 20,07 7.217 11.485.540.700
3/8/2020 20,82 20,65 -0,39% 20,34 21,03 20,73 20,64 20,65 9.319 12.072.537.100
31/7/2020 21,60 20,73 -3,58% 20,57 21,66 20,85 20,71 20,73 9.574 14.899.293.000
30/7/2020 21,75 21,50 -2,54% 21,18 22,00 21,44 21,47 21,50 7.304 14.420.119.600
29/7/2020 21,56 22,06 +2,99% 21,56 22,09 21,91 22,05 22,06 5.071 9.613.618.500
28/7/2020 21,47 21,42 -0,74% 21,26 21,97 21,65 21,42 21,44 4.107 10.257.003.900
27/7/2020 20,93 21,58 +4,15% 20,77 21,69 21,33 21,58 21,59 3.204 9.392.348.000
24/7/2020 20,63 20,72 -0,77% 20,45 21,11 20,78 20,72 20,75 2.089 8.706.990.300
23/7/2020 21,17 20,88 -1,23% 20,77 21,20 20,93 20,88 20,89 1.060 6.371.411.900
22/7/2020 21,40 21,14 -1,21% 20,89 21,57 21,17 21,14 21,16 4.445 10.098.239.700
21/7/2020 21,28 21,40 +1,66% 21,15 21,69 21,46 21,40 21,41 9.701 13.448.914.900
20/7/2020 20,75 21,05 +1,25% 20,62 21,06 20,88 20,96 21,05 2.440 8.538.248.500
17/7/2020 20,63 20,79 +1,91% 20,51 20,99 20,77 20,79 20,80 4.467 10.234.750.200
16/7/2020 20,74 20,40 -1,64% 20,34 20,74 20,50 20,39 20,40 4.870 9.052.204.900
15/7/2020 20,60 20,74 +2,07% 20,46 21,04 20,80 20,74 20,77 6.199 11.519.166.300
14/7/2020 20,02 20,32 +1,40% 19,77 20,40 20,12 20,32 20,37 2.847 9.679.930.000
13/7/2020 20,60 20,04 -2,00% 20,04 20,70 20,37 20,04 20,07 2.706 10.365.260.300
10/7/2020 20,28 20,45 +0,74% 20,01 20,49 20,31 20,44 20,45 8.281 5.166.863.600
9/7/2020 20,66 20,30 -1,26% 20,22 20,79 20,41 20,30 20,33 2.780 10.313.529.600
8/7/2020 20,04 20,56 +3,42% 20,04 20,67 20,47 20,56 20,60 2.641 10.110.420.400
7/7/2020 20,45 19,88 -4,10% 19,86 20,65 20,10 19,87 19,88 6.825 12.345.089.800
6/7/2020 20,04 20,73 +6,69% 19,91 20,75 20,48 20,71 20,73 6.853 12.251.142.300
3/7/2020 19,32 19,43 0,00% 19,23 19,55 19,43 19,43 19,47 5.998 3.479.128.000
2/7/2020 19,73 19,43 +0,78% 19,42 19,98 19,69 19,43 19,50 13 6.697.291.300
1/7/2020 19,13 19,28 +1,69% 19,08 19,56 19,32 19,28 19,29 9.986 10.633.610.500
30/6/2020 19,21 18,96 -3,07% 18,86 19,35 19,12 18,96 19,00 7.256 13.217.874.100
29/6/2020 19,14 19,56 +2,52% 19,09 19,63 19,43 19,55 19,56 888 6.737.983.800
26/6/2020 19,43 19,08 -2,80% 18,93 19,62 19,13 19,05 19,08 4.103 8.664.742.400
25/6/2020 19,38 19,63 +2,13% 19,20 19,87 19,51 19,63 19,75 6.550 9.651.180.000
24/6/2020 19,60 19,22 -2,19% 19,10 19,69 19,31 19,20 19,25 9.133 11.752.045.900
23/6/2020 20,00 19,65 +0,05% 19,46 20,24 19,87 19,65 19,67 7.229 12.162.748.900
22/6/2020 20,31 19,64 -1,75% 19,51 20,44 19,98 19,64 19,70 2.471 16.227.859.100
19/6/2020 20,71 19,99 -2,25% 19,99 20,85 20,16 19,99 20,10 4.114 25.999.296.700
18/6/2020 20,30 20,45 -0,05% 20,11 20,78 20,52 20,38 20,46 3.344 13.769.348.200
17/6/2020 20,21 20,46 +1,34% 20,12 20,92 20,49 20,46 20,54 913 14.614.259.700
16/6/2020 20,21 20,19 +3,27% 19,85 20,53 20,20 20,19 20,20 8.072 11.056.011.700
15/6/2020 19,28 19,55 -1,71% 19,11 19,86 19,49 19,55 19,71 1.454 12.935.290.000
12/6/2020 19,55 19,89 -2,31% 19,40 20,04 19,73 19,85 19,89 5.848 17.278.578.400
10/6/2020 21,55 20,36 -4,01% 20,36 21,60 20,79 20,35 20,36 5.031 17.213.531.200
9/6/2020 20,95 21,21 -1,03% 20,75 21,49 21,18 21,20 21,21 1.053 13.045.524.000
8/6/2020 20,84 21,43 +4,79% 20,79 21,49 21,19 21,43 21,45 521 14.263.256.500
5/6/2020 21,39 20,45 +2,30% 20,45 21,50 20,87 20,45 20,47 6.157 19.005.297.600
4/6/2020 19,84 19,99 +0,40% 19,46 20,39 19,92 19,97 20,00 184 16.409.699.200
3/6/2020 19,85 19,91 +4,51% 19,73 20,28 20,02 19,90 19,91 4.573 17.287.807.300
2/6/2020 18,71 19,05 +3,70% 18,56 19,06 18,79 19,05 19,06 9.541 11.941.698.200
1/6/2020 17,69 18,37 +3,20% 17,54 18,56 18,19 18,37 18,40 8.832 12.062.431.000
29/5/2020 17,52 17,80 +0,74% 17,08 17,80 17,51 17,76 17,80 9.885 29.420.330.200
28/5/2020 17,80 17,67 -0,90% 17,40 17,95 17,74 17,64 17,68 7.634 11.260.745.900
27/5/2020 17,95 17,83 +1,60% 17,51 18,04 17,70 17,80 17,83 7.551 10.923.454.600
26/5/2020 18,84 17,55 -4,52% 17,54 18,90 17,99 17,55 17,60 9.639 13.463.043.900
25/5/2020 17,70 18,38 +7,99% 17,67 18,41 18,01 18,38 18,39 4.158 9.778.055.300
22/5/2020 17,26 17,02 -1,62% 16,91 17,43 17,15 17,02 17,05 4.262 9.350.744.900
21/5/2020 16,31 17,30 +6,13% 16,31 17,35 17,06 17,30 17,31 4.854 8.633.662.800
20/5/2020 16,23 16,30 +1,88% 16,03 16,45 16,25 16,30 16,31 1.672 7.219.646.200
19/5/2020 16,45 16,00 -3,38% 16,00 16,53 16,29 16,00 16,13 3.605 6.139.194.600
18/5/2020 16,44 16,56 +4,74% 16,05 16,58 16,39 16,55 16,56 4.220 7.956.500.300
15/5/2020 16,23 15,81 -3,48% 15,75 16,59 16,03 15,81 15,88 6.394 8.190.536.000
14/5/2020 15,52 16,38 +4,33% 15,02 16,45 15,76 16,37 16,38 214 10.287.833.400
13/5/2020 16,00 15,70 -0,76% 15,42 16,29 15,70 15,69 15,70 9.408 9.933.387.700
12/5/2020 16,50 15,82 -3,18% 15,82 16,63 16,19 15,81 15,82 6.494 8.678.111.000
11/5/2020 16,51 16,34 -1,74% 16,32 17,15 16,66 16,34 16,35 7.136 8.449.149.900
8/5/2020 16,40 16,63 +4,46% 16,24 16,82 16,57 16,63 16,70 4.394 7.556.252.600
7/5/2020 16,52 15,92 -3,28% 15,79 16,67 16,11 15,92 16,00 8.969 17.569.667.800
6/5/2020 16,82 16,46 -2,31% 16,23 17,02 16,46 16,45 16,46 5.383 8.308.911.500
5/5/2020 16,97 16,85 -0,24% 16,77 17,56 17,05 16,85 16,87 5.957 9.292.511.400
4/5/2020 16,96 16,89 -3,82% 16,48 17,05 16,72 16,87 16,89 8.201 9.974.907.300
30/4/2020 17,46 17,56 -6,45% 17,36 18,02 17,69 17,56 17,68 7.740 12.949.938.000
29/4/2020 18,47 18,77 +3,87% 18,01 18,77 18,46 18,75 18,77 1.768 8.726.903.600
28/4/2020 17,35 18,07 +9,85% 17,30 18,17 17,89 18,07 18,09 8.695 12.322.611.900
27/4/2020 16,73 16,45 +3,26% 16,33 17,33 16,69 16,45 16,60 6.928 10.877.982.600
24/4/2020 17,50 15,93 -10,96% 15,55 17,75 16,18 15,93 15,97 6.033 23.989.268.700
23/4/2020 18,51 17,89 -2,88% 17,68 18,65 18,17 17,89 17,92 2.365 11.871.012.100
22/4/2020 18,39 18,42 0,00% 18,11 18,84 18,47 18,40 18,45 8.897 9.281.641.800
20/4/2020 18,43 18,42 -2,38% 18,24 18,80 18,40 18,41 18,42 3.840 7.137.996.100
17/4/2020 19,15 18,87 +1,29% 18,47 19,30 18,82 18,85 18,87 1.304 6.902.906.100
16/4/2020 19,20 18,63 -1,95% 18,52 19,44 18,83 18,62 18,65 9.750 10.349.486.400
15/4/2020 19,55 19,00 -3,94% 19,00 19,63 19,20 19,00 19,01 9.578 11.604.930.400
14/4/2020 20,00 19,78 -6,87% 19,67 20,38 20,12 19,78 19,80 8.121 12.364.965.600
13/4/2020 20,82 21,24 +2,71% 20,18 21,24 20,76 21,21 21,25 3.325 8.613.297.500
9/4/2020 21,12 20,68 -1,10% 20,68 21,71 21,07 20,67 20,86 9.569 9.979.349.200
8/4/2020 20,50 20,91 +1,80% 20,37 21,32 20,87 20,91 21,00 9.108 9.732.926.200
7/4/2020 21,30 20,54 +5,55% 20,31 21,36 20,89 20,54 20,55 6.892 16.544.416.700
6/4/2020 18,50 19,46 +10,13% 18,48 19,85 19,47 19,46 19,50 1.996 11.699.401.900
3/4/2020 18,00 17,67 -3,92% 16,68 18,19 17,32 17,60 17,67 3.726 10.809.198.700
2/4/2020 17,98 18,39 +2,22% 17,75 18,67 18,31 18,34 18,39 4.178 11.370.362.500
1/4/2020 17,86 17,99 -4,36% 17,50 18,17 17,84 17,95 17,99 7.458 8.697.176.100
31/3/2020 18,93 18,81 -2,29% 18,35 19,24 18,86 18,76 18,81 3.865 9.976.325.200
30/3/2020 18,99 19,25 +2,23% 18,68 19,39 19,14 19,22 19,25 2.926 10.135.305.900
27/3/2020 18,92 18,83 -5,80% 18,62 19,58 18,91 18,83 18,88 6.514 11.342.097.100
26/3/2020 19,85 19,99 +3,52% 19,26 20,45 19,76 19,95 19,99 8.387 12.941.757.700
25/3/2020 17,60 19,31 +7,94% 17,57 20,44 19,16 19,31 19,32 7.898 10.656.255.900
24/3/2020 17,29 17,89 +14,09% 16,87 18,30 17,79 17,71 17,91 2.575 9.133.754.500
23/3/2020 17,30 15,68 -7,71% 15,46 17,32 15,91 15,67 15,87 525 9.570.828.000
20/3/2020 18,68 16,99 -5,77% 16,74 18,90 17,71 16,97 16,99 3.842 18.926.140.100
19/3/2020 18,01 18,03 -3,48% 16,96 18,84 17,98 18,03 18,16 963 21.398.764.700
18/3/2020 19,10 18,68 -8,07% 17,71 19,83 18,77 18,62 18,68 1.744 22.871.225.100
17/3/2020 19,74 20,32 +6,39% 19,10 21,37 20,39 20,31 20,53 7.233 28.191.022.000
16/3/2020 20,00 19,10 -14,35% 19,10 21,50 20,00 19,10 19,29 8.747 19.313.989.300
13/3/2020 22,05 22,30 +16,33% 19,64 22,90 21,17 22,20 22,31 5.735 21.092.830.800
12/3/2020 20,01 19,17 -12,74% 18,80 20,47 19,24 19,17 19,19 9.576 11.565.119.400
11/3/2020 23,00 21,97 -7,92% 21,08 23,45 22,20 21,96 22,01 6.118 16.037.923.900
10/3/2020 24,25 23,86 +2,89% 22,84 24,75 23,52 23,86 23,98 6.479 18.318.350.100
9/3/2020 24,33 23,19 -9,80% 23,10 24,50 23,55 23,19 23,28 7.011 17.965.582.000
6/3/2020 25,40 25,71 -3,16% 25,36 26,28 25,82 25,70 25,71 6.981 10.571.514.800
5/3/2020 26,93 26,55 -2,96% 26,23 27,16 26,79 26,45 26,55 6.031 10.636.775.900
4/3/2020 27,55 27,36 +0,77% 26,80 27,60 27,22 27,27 27,38 3.291 9.525.850.700
3/3/2020 27,20 27,15 -1,67% 26,91 27,78 27,19 27,08 27,17 4.369 15.138.224.800
2/3/2020 27,29 27,61 +1,17% 26,92 27,78 27,33 27,61 27,66 2.339 15.286.359.200
28/2/2020 26,78 27,29 +2,40% 26,47 27,50 27,04 27,29 27,40 362 22.127.138.400
27/2/2020 26,90 26,65 -2,09% 26,65 27,93 27,37 26,65 26,80 3.422 17.697.390.200
26/2/2020 28,15 27,22 -7,32% 27,04 28,30 27,64 27,22 27,42 2.595 19.280.452.400
21/2/2020 29,50 29,37 -1,31% 29,11 29,68 29,33 29,35 29,38 1.794 9.349.893.600
20/2/2020 30,60 29,76 -2,27% 29,76 30,74 29,99 29,76 29,80 4.471 10.733.720.600
19/2/2020 30,12 30,45 +0,59% 29,89 30,92 30,57 30,45 30,48 1.058 8.389.690.500
18/2/2020 30,10 30,27 -0,75% 29,75 30,65 30,04 30,25 30,27 1.228 8.467.074.500
17/2/2020 30,79 30,50 -0,55% 30,50 30,89 30,65 30,50 30,51 5.986 4.237.712.900
14/2/2020 31,25 30,67 -2,70% 30,64 31,51 30,92 30,67 30,69 65 7.303.795.900
13/2/2020 32,10 31,52 -2,35% 31,31 32,10 31,51 31,51 31,52 9.968 7.508.726.000
12/2/2020 32,73 32,28 -1,44% 31,96 32,76 32,31 32,27 32,28 4.296 17.688.599.200
11/2/2020 32,32 32,75 +2,73% 32,21 32,75 32,59 32,52 32,75 2.032 10.700.757.000
10/2/2020 31,84 31,88 +0,54% 31,63 32,23 31,96 31,88 32,19 438 9.619.809.900
7/2/2020 31,63 31,71 -0,31% 31,49 32,30 31,86 31,71 31,80 2.448 10.141.095.000
6/2/2020 32,34 31,81 -1,39% 31,69 32,81 32,13 31,81 31,89 314 7.326.466.100
5/2/2020 32,70 32,26 +1,83% 32,26 32,89 32,46 32,26 32,28 4.530 13.713.083.300
4/2/2020 32,19 31,68 +0,32% 31,48 32,28 31,70 31,47 31,68 2.199 8.215.683.600
3/2/2020 31,40 31,58 +0,73% 31,24 31,87 31,66 31,58 31,69 965 9.021.242.000
31/1/2020 31,15 31,35 -1,10% 30,86 31,45 31,18 31,29 31,35 9.641 14.800.924.800
30/1/2020 31,14 31,70 +0,96% 30,88 31,90 31,39 31,69 31,70 9.226 7.270.945.600
29/1/2020 32,20 31,40 -2,12% 31,33 32,37 31,65 31,40 31,42 9.577 8.297.878.000
28/1/2020 32,38 32,08 +0,25% 31,91 32,40 32,14 32,08 32,31 7.574 5.421.130.000
27/1/2020 32,24 32,00 -2,65% 32,00 32,49 32,20 32,00 32,15 8.243 5.808.241.300
24/1/2020 33,06 32,87 -0,54% 32,40 33,06 32,70 32,68 32,88 6.867 5.427.123.200
23/1/2020 31,95 33,05 +2,70% 31,74 33,20 32,72 33,05 33,07 708 10.105.832.500
22/1/2020 32,28 32,18 +0,85% 31,81 32,48 32,05 32,08 32,18 5.885 5.015.796.100
21/1/2020 33,00 31,91 -3,48% 31,91 33,00 32,38 31,90 31,91 832 9.312.916.600
20/1/2020 33,60 33,06 -1,55% 32,98 33,60 33,10 33,05 33,06 4.316 3.734.258.600
17/1/2020 32,96 33,58 +2,10% 32,96 33,64 33,43 33,58 33,59 6.677 5.280.908.600
16/1/2020 32,64 32,89 +1,64% 32,45 33,09 32,79 32,77 32,89 9.211 6.583.969.800
15/1/2020 32,85 32,36 -2,29% 32,26 32,98 32,44 32,35 32,38 1.502 7.905.426.300
14/1/2020 32,96 33,12 +0,21% 32,59 33,12 32,87 32,95 33,12 7.911 6.850.308.700
13/1/2020 32,75 33,05 +1,23% 32,72 33,19 33,01 33,00 33,07 9.582 6.832.986.800
10/1/2020 33,25 32,65 -1,75% 32,40 33,46 32,88 32,51 32,65 8.401 6.274.767.600
9/1/2020 33,56 33,23 -0,98% 32,81 33,93 33,10 33,21 33,23 1.607 8.352.002.600
8/1/2020 34,08 33,56 -1,53% 33,41 34,35 33,75 33,56 33,59 302 8.279.648.000
7/1/2020 34,67 34,08 -1,70% 33,96 34,79 34,16 34,08 34,09 7.173 5.877.475.800
6/1/2020 34,56 34,67 -0,57% 33,95 34,87 34,61 34,63 34,70 9.855 16.770.442.800
3/1/2020 34,94 34,87 -1,61% 34,76 35,69 34,97 34,87 35,23 4.621 19.377.442.500
2/1/2020 34,34 35,44 +4,02% 34,15 35,44 34,94 35,23 35,44 1.468 9.853.883.700
30/12/2019 34,13 34,07 -0,18% 33,98 34,87 34,17 34,04 34,10 5.418 6.178.956.200
27/12/2019 34,50 34,13 -0,64% 33,98 34,62 34,20 34,13 34,15 6.539 5.642.302.800
26/12/2019 33,80 34,35 +1,06% 33,73 34,47 34,22 34,32 34,35 7.493 5.474.346.500
23/12/2019 33,31 33,99 +2,01% 33,27 33,99 33,70 33,93 33,99 7.075 5.839.301.100
20/12/2019 33,60 33,32 -2,86% 33,11 33,77 33,33 33,31 33,35 6.638 20.100.649.200
19/12/2019 33,58 34,30 +1,48% 33,55 34,30 34,16 34,21 34,30 4.066 16.179.575.600
18/12/2019 32,35 33,80 +3,87% 32,35 33,80 33,21 33,77 33,80 285 24.858.302.600
17/12/2019 32,31 32,54 +1,59% 32,20 32,72 32,54 32,53 32,59 3.506 9.414.786.400
16/12/2019 32,69 32,03 -1,51% 32,03 32,73 32,38 32,02 32,10 6.750 5.364.615.700
13/12/2019 32,48 32,52 +0,90% 32,10 32,69 32,40 32,40 32,52 8.403 5.690.043.600
12/12/2019 32,05 32,23 +1,19% 31,84 32,34 32,14 32,23 32,27 6.970 5.110.786.800
11/12/2019 32,00 31,85 -0,19% 31,63 32,21 31,82 31,85 31,86 9.385 9.064.064.200
10/12/2019 32,15 31,91 -0,37% 31,77 32,44 32,01 31,87 31,91 7.315 10.185.583.200
9/12/2019 32,20 32,03 -0,84% 31,92 32,29 32,07 32,01 32,04 9.947 8.885.897.300
6/12/2019 32,54 32,30 -0,06% 32,15 32,84 32,41 32,30 32,33 2.578 9.266.729.300
5/12/2019 32,20 32,32 +0,69% 31,89 32,54 32,36 32,30 32,36 1.012 9.000.890.300
4/12/2019 31,45 32,10 +2,26% 31,38 32,10 31,73 32,04 32,11 8.698 18.801.437.000
3/12/2019 31,58 31,39 -0,54% 31,20 31,66 31,42 31,39 31,40 8.886 6.894.282.000
2/12/2019 31,31 31,56 +0,99% 31,28 31,72 31,55 31,54 31,56 9.209 8.129.286.800
29/11/2019 31,13 31,25 +1,00% 30,88 31,28 31,07 31,20 31,28 1.951 8.111.789.300
28/11/2019 30,62 30,94 -0,10% 30,53 31,19 30,83 30,94 31,09 7.070 7.273.435.200
27/11/2019 30,82 30,97 +1,41% 30,36 31,24 30,82 30,96 31,12 1.320 9.110.193.600
26/11/2019 31,20 30,54 -3,14% 30,54 31,51 30,70 30,54 30,55 3.100 22.825.485.800
25/11/2019 32,00 31,53 -1,44% 31,49 32,25 31,68 31,51 31,59 1.084 9.121.758.000
22/11/2019 31,32 31,99 +1,68% 31,29 31,99 31,73 31,98 31,99 7.258 6.851.596.500
21/11/2019 31,10 31,46 +1,16% 31,06 31,60 31,37 31,45 31,47 1.742 9.068.302.500
19/11/2019 31,38 31,10 -0,16% 30,73 31,38 30,99 30,97 31,10 7.931 6.624.928.300
18/11/2019 31,62 31,15 -0,76% 31,13 31,77 31,36 31,15 31,40 52 7.387.209.000
14/11/2019 31,30 31,39 -0,66% 31,08 31,63 31,44 31,39 31,54 1.855 8.941.949.400
13/11/2019 31,45 31,60 -0,41% 30,96 31,67 31,35 31,35 31,60 9.577 7.829.124.500
12/11/2019 31,95 31,73 -1,40% 31,21 32,02 31,57 31,67 31,73 1.400 8.565.265.100
11/11/2019 31,74 32,18 +0,47% 31,66 32,18 31,92 32,07 32,18 9.627 9.450.565.700
8/11/2019 32,62 32,03 -3,00% 31,70 32,82 32,17 32,02 32,03 1.772 9.300.061.000
7/11/2019 32,99 33,02 +0,89% 32,78 33,08 32,94 32,94 33,02 7.218 5.886.481.300
6/11/2019 33,15 32,73 -1,39% 32,54 33,47 32,90 32,73 32,76 841 8.189.107.600
5/11/2019 32,63 33,19 +1,69% 32,55 33,19 32,90 33,09 33,19 9.569 7.981.981.200
4/11/2019 32,43 32,64 +0,46% 32,43 32,86 32,64 32,63 32,64 8.339 6.914.892.000
1/11/2019 33,01 32,49 -1,10% 32,26 33,23 32,54 32,46 32,49 2.618 10.191.135.400
31/10/2019 33,49 32,85 -4,12% 32,55 33,61 32,84 32,85 32,89 4.473 14.790.224.800
30/10/2019 33,64 34,26 +1,00% 33,13 34,26 33,83 34,18 34,26 9.823 10.190.587.700
29/10/2019 34,18 33,92 -1,11% 33,67 34,18 33,90 33,82 33,92 9.367 8.564.121.700
28/10/2019 33,40 34,30 +2,97% 33,16 34,32 33,97 34,30 34,31 2.111 9.316.495.000
25/10/2019 33,20 33,31 +0,79% 33,03 33,51 33,27 33,29 33,31 640 8.395.777.700
24/10/2019 33,25 33,05 -0,18% 32,71 33,26 32,98 33,05 33,18 9.953 8.419.052.700
23/10/2019 32,64 33,11 +1,04% 32,45 33,29 33,04 33,01 33,11 9.527 8.738.681.300
22/10/2019 31,78 32,77 +2,63% 31,70 32,77 32,43 32,66 32,78 2.147 9.289.824.200
21/10/2019 31,50 31,93 +1,56% 31,09 31,93 31,55 31,86 31,94 7.040 5.854.262.400
18/10/2019 31,43 31,44 -3,82% 31,27 31,76 31,53 31,31 31,35 8.057 7.339.467.100
17/10/2019 33,03 32,69 -1,39% 32,49 33,43 32,84 32,68 32,69 2.004 10.464.399.100
16/10/2019 32,29 33,15 +3,05% 31,86 33,15 32,61 32,97 33,15 2.739 11.281.484.700
15/10/2019 31,88 32,17 +0,97% 31,65 32,38 32,14 32,15 32,17 8.834 7.004.503.000
14/10/2019 31,69 31,86 +1,46% 31,25 31,86 31,66 31,75 31,86 6.905 4.919.237.700
11/10/2019 31,02 31,40 +1,45% 31,01 31,77 31,36 31,32 31,40 3.919 13.270.985.200
10/10/2019 30,64 30,95 +0,58% 30,61 31,30 30,95 30,95 30,96 8.193 5.701.685.000
9/10/2019 29,96 30,77 +3,99% 29,77 31,03 30,46 30,73 30,78 9.520 7.103.412.700
8/10/2019 29,80 29,59 +0,41% 29,59 30,36 29,96 29,57 29,59 1.800 8.647.477.700
7/10/2019 30,33 29,47 -1,54% 29,47 30,48 29,97 29,47 29,63 9.653 7.889.227.000
4/10/2019 29,81 29,93 +0,40% 29,31 30,06 29,63 29,93 29,99 9.537 6.198.286.700
3/10/2019 29,71 29,81 +0,13% 29,27 29,96 29,63 29,62 29,81 2.537 8.067.042.600
2/10/2019 30,55 29,77 -3,91% 29,69 30,82 29,95 29,75 29,80 4.777 8.741.063.500
1/10/2019 31,38 30,98 -0,86% 30,74 31,64 30,99 30,90 31,00 8.521 5.909.206.900
30/9/2019 31,99 31,25 -1,82% 31,25 32,06 31,47 31,25 31,37 1.406 7.945.178.300
27/9/2019 31,91 31,83 -0,09% 31,56 32,09 31,79 31,78 31,90 8.102 6.215.960.200
26/9/2019 31,58 31,86 +0,85% 31,37 32,03 31,77 31,86 31,91 8.875 6.900.933.000
25/9/2019 31,20 31,59 +0,96% 30,91 31,59 31,30 31,50 31,59 9.447 6.399.349.700
24/9/2019 31,57 31,29 -1,11% 31,17 31,78 31,35 31,29 31,30 8.019 5.386.897.100
23/9/2019 31,72 31,64 -0,82% 31,14 31,88 31,52 31,56 31,64 9.983 6.627.848.200
20/9/2019 31,09 31,90 +3,34% 31,05 31,90 31,73 31,80 31,90 1.436 21.139.976.300
19/9/2019 31,65 30,87 -1,34% 30,87 31,89 31,39 30,87 30,90 9.546 7.331.713.600
18/9/2019 31,10 31,29 +0,74% 31,01 31,52 31,28 31,26 31,32 796 7.226.991.800
17/9/2019 30,39 31,06 +1,17% 30,39 31,27 30,97 31,06 31,15 1.410 9.304.621.300
16/9/2019 30,89 30,70 -0,90% 30,37 30,95 30,60 30,50 30,70 9.692 7.701.962.200
13/9/2019 31,41 30,98 -1,15% 30,79 31,41 31,02 30,94 30,98 9.767 6.539.349.400
12/9/2019 31,73 31,34 -0,82% 31,02 31,78 31,29 31,27 31,34 4.615 10.673.413.700
11/9/2019 31,55 31,60 +0,29% 31,16 31,67 31,49 31,55 31,60 297 8.666.525.400
10/9/2019 31,70 31,51 -0,66% 31,18 31,91 31,52 31,45 31,52 2.668 10.100.135.000
9/9/2019 31,30 31,72 +1,34% 31,29 32,18 31,85 31,68 31,72 2.616 9.916.024.300
6/9/2019 30,39 31,30 +3,88% 30,39 31,37 31,02 31,15 31,30 4.565 10.237.277.300
5/9/2019 29,88 30,13 +2,45% 29,73 30,86 30,34 30,12 30,16 869 8.655.963.300
4/9/2019 29,47 29,41 +1,52% 29,26 29,62 29,41 29,41 29,51 9.209 6.384.028.900
3/9/2019 29,50 28,97 -2,19% 28,95 29,92 29,33 28,95 29,12 5.650 14.953.997.200
2/9/2019 30,01 29,62 -2,24% 29,62 30,18 29,88 29,62 29,85 7.428 10.646.212.900
30/8/2019 29,50 30,30 +4,05% 29,30 30,30 30,08 30,30 30,31 1.802 26.378.595.000
29/8/2019 28,43 29,12 +3,19% 28,33 29,35 28,87 29,12 29,25 5.815 11.147.617.000
28/8/2019 27,96 28,22 -0,56% 27,92 28,71 28,39 28,22 28,29 659 7.094.273.400
27/8/2019 28,05 28,38 +1,25% 27,81 28,55 28,26 28,18 28,42 4.288 16.529.672.300
26/8/2019 28,50 28,03 -0,43% 27,76 28,50 28,01 27,90 28,03 1.144 7.484.952.700
23/8/2019 28,55 28,15 -2,60% 27,94 28,93 28,26 28,15 28,20 1.148 14.683.111.000
22/8/2019 29,39 28,90 -2,07% 28,90 29,57 29,15 28,90 29,00 1.403 7.404.525.900
21/8/2019 29,22 29,51 +2,47% 28,94 29,51 29,25 29,35 29,51 9.478 6.710.125.700
20/8/2019 29,25 28,80 -1,03% 28,41 29,30 28,88 28,76 28,81 8.999 5.869.261.700
19/8/2019 29,80 29,10 -1,66% 28,90 29,90 29,20 29,08 29,14 1.831 7.787.449.000
16/8/2019 29,85 29,59 +0,27% 29,39 29,96 29,63 29,52 29,59 332 6.810.546.700
15/8/2019 30,00 29,51 -0,51% 29,13 30,03 29,54 29,50 29,54 2.100 7.778.893.100
14/8/2019 30,15 29,66 -2,66% 29,55 30,23 29,81 29,66 29,73 8.114 12.222.629.600
13/8/2019 30,00 30,47 +1,23% 30,00 31,00 30,63 30,47 30,75 117 7.570.744.700
12/8/2019 30,16 30,10 -2,34% 29,96 30,46 30,20 30,10 30,21 9.870 6.151.116.500
9/8/2019 31,49 30,82 -2,07% 30,82 31,50 31,07 30,82 30,95 9.502 6.441.632.600
8/8/2019 31,65 31,47 +0,54% 31,14 31,75 31,46 31,44 31,47 3.616 9.088.148.700
7/8/2019 30,45 31,30 +1,43% 30,21 31,33 30,97 31,25 31,30 3.171 10.358.503.100
6/8/2019 30,39 30,86 +2,49% 30,30 30,86 30,65 30,70 30,87 2.587 8.914.173.000
5/8/2019 30,22 30,11 -2,08% 29,92 30,57 30,19 30,03 30,12 9.008 11.934.353.000
2/8/2019 30,92 30,75 -0,29% 30,44 31,27 30,75 30,75 30,83 7.086 12.972.426.400
1/8/2019 31,18 30,84 -0,87% 30,78 32,10 31,40 30,84 30,90 2.478 15.491.773.800
31/7/2019 32,22 31,11 -3,39% 31,01 32,31 31,46 31,11 31,23 6.192 14.110.869.800
30/7/2019 32,50 32,20 -1,74% 31,71 32,63 32,14 32,16 32,20 485 8.971.035.300
29/7/2019 32,76 32,77 0,00% 32,48 33,07 32,69 32,62 32,77 11 8.343.538.100
26/7/2019 33,60 32,77 -1,62% 32,77 33,60 33,09 32,77 32,96 3.562 10.522.309.500
25/7/2019 34,25 33,31 -4,91% 33,10 34,35 33,49 33,30 33,31 5.580 10.906.954.800
24/7/2019 34,61 35,03 +1,83% 34,50 35,17 34,96 34,95 35,03 3.095 9.386.021.900
23/7/2019 34,60 34,40 +0,03% 34,23 34,67 34,48 34,40 34,60 497 7.673.031.300
22/7/2019 34,13 34,39 +1,06% 34,01 34,70 34,39 34,39 34,45 920 6.342.867.200
19/7/2019 34,29 34,03 -1,25% 33,65 34,43 34,08 33,91 34,03 9.009 5.914.384.800
18/7/2019 33,93 34,46 +1,83% 33,80 34,64 34,27 34,46 34,50 6.827 5.032.303.300
17/7/2019 33,88 33,84 +0,36% 33,76 34,12 33,89 33,83 33,84 6.647 4.964.368.900
16/7/2019 33,93 33,72 -0,88% 33,60 34,18 33,81 33,72 33,75 6.711 5.070.702.900
15/7/2019 34,25 34,02 +0,03% 33,76 34,29 33,91 33,84 34,03 7.614 4.760.863.300
12/7/2019 34,86 34,01 -1,99% 34,01 34,93 34,44 34,00 34,29 457 7.302.012.400
11/7/2019 34,90 34,70 -1,14% 34,25 34,96 34,56 34,70 34,71 1.100 9.560.491.100
10/7/2019 35,49 35,10 -0,68% 35,03 35,89 35,53 35,09 35,10 7.888 14.484.149.100
8/7/2019 35,05 35,34 +0,66% 34,85 35,34 35,11 35,28 35,35 8.412 8.084.861.100
5/7/2019 34,77 35,11 +0,77% 34,43 35,23 34,96 35,10 35,12 7.334 5.301.377.900
4/7/2019 34,48 34,84 +2,23% 34,35 34,99 34,81 34,82 34,84 9.550 6.777.705.000
3/7/2019 33,23 34,08 +1,88% 33,07 34,19 33,80 33,98 34,08 9.171 7.387.734.500
2/7/2019 33,71 33,45 -0,15% 33,01 33,77 33,38 33,30 33,45 9.957 6.797.076.600
1/7/2019 33,62 33,50 +0,15% 33,37 33,85 33,62 33,40 33,50 9.910 6.565.821.500
28/6/2019 33,79 33,45 -0,15% 33,45 33,85 33,60 33,45 33,63 9.650 8.137.231.200
27/6/2019 33,17 33,50 +0,30% 32,69 33,50 33,23 33,49 33,51 527 8.879.059.900
26/6/2019 33,30 33,40 +0,39% 32,95 33,66 33,39 33,36 33,40 808 15.781.970.200
25/6/2019 33,62 33,27 -1,71% 32,83 33,78 33,36 33,11 33,27 3.915 11.620.710.400
24/6/2019 33,79 33,85 +0,45% 33,46 34,00 33,79 33,73 33,85 8.755 9.113.650.000
21/6/2019 33,00 33,70 +2,31% 33,00 33,70 33,54 33,54 33,71 2.922 13.344.290.800
19/6/2019 32,41 32,94 +2,33% 31,87 32,94 32,49 32,80 32,94 1.099 8.511.054.700
18/6/2019 32,20 32,19 +1,16% 31,93 32,57 32,32 32,15 32,20 490 7.265.711.300
17/6/2019 31,87 31,82 -0,56% 31,77 32,31 31,99 31,82 31,98 8.255 7.020.182.800
14/6/2019 32,36 32,00 -1,36% 31,61 32,36 31,94 31,76 32,00 1.711 8.580.021.300
13/6/2019 32,55 32,44 -1,07% 31,78 32,76 32,25 32,32 32,44 3.800 10.892.666.800
12/6/2019 32,78 32,79 +0,18% 32,43 33,20 32,84 32,53 32,79 5.781 11.524.774.600
11/6/2019 32,80 32,73 +0,25% 32,43 32,99 32,65 32,71 32,73 4.052 10.809.845.100
10/6/2019 32,60 32,65 -0,91% 31,95 32,92 32,44 32,65 32,68 1.544 7.490.093.700
7/6/2019 32,88 32,95 +0,61% 32,60 33,33 32,96 32,91 32,95 8.590 6.549.241.000
6/6/2019 32,71 32,75 +1,33% 32,37 33,00 32,71 32,75 32,83 7.925 5.310.906.500
5/6/2019 32,72 32,32 -1,16% 31,98 32,88 32,39 32,30 32,32 1.002 8.418.741.500
4/6/2019 32,95 32,70 -0,21% 32,44 32,97 32,67 32,68 32,70 3.029 10.260.586.800
3/6/2019 32,75 32,77 +0,37% 32,32 32,89 32,61 32,55 32,77 1.740 9.242.845.800
31/5/2019 32,28 32,65 +0,31% 32,27 32,89 32,66 32,48 32,66 1.096 9.109.283.200
30/5/2019 32,05 32,55 +1,56% 31,65 32,61 32,28 32,50 32,55 9.868 7.204.798.700
29/5/2019 31,27 32,05 +1,84% 31,14 32,20 31,90 31,90 32,05 6.950 9.976.849.500
28/5/2019 30,50 31,47 +3,35% 30,22 31,48 31,32 31,35 31,47 9.567 24.610.230.000
27/5/2019 30,30 30,45 +1,43% 30,14 30,81 30,53 30,30 30,64 648 6.040.526.300
24/5/2019 30,52 30,02 -0,66% 29,86 30,52 30,07 30,02 30,04 1.563 9.361.780.100
23/5/2019 29,93 30,22 +0,03% 29,69 30,38 30,08 30,22 30,23 9.226 7.311.108.900
22/5/2019 30,67 30,21 -1,44% 30,04 30,79 30,41 30,20 30,21 326 5.587.694.200
21/5/2019 29,48 30,65 +4,32% 29,21 30,73 30,23 30,51 30,66 5.364 9.171.749.200
20/5/2019 28,53 29,38 +3,45% 28,25 29,38 29,04 29,26 29,40 1.364 6.952.800.200
17/5/2019 28,14 28,40 +0,82% 28,00 28,71 28,35 28,37 28,41 2.935 8.630.105.200
16/5/2019 28,33 28,17 -1,81% 27,90 28,63 28,29 28,15 28,17 3.290 8.905.201.400
15/5/2019 28,60 28,69 -0,90% 28,24 28,88 28,59 28,68 28,75 5.927 9.996.425.100
14/5/2019 29,40 28,95 -0,86% 28,90 29,45 29,07 28,93 28,99 8.688 5.944.078.500
13/5/2019 29,41 29,20 -2,86% 29,09 29,65 29,33 29,19 29,25 2.136 7.372.385.800
10/5/2019 30,20 30,06 -1,02% 29,73 30,53 30,04 30,01 30,13 2.806 8.498.705.600
9/5/2019 30,65 30,37 -1,97% 30,14 30,72 30,37 30,36 30,40 8.041 5.321.073.300
8/5/2019 30,48 30,98 +2,35% 30,45 31,48 31,14 30,96 31,14 3.566 7.492.124.200
7/5/2019 30,44 30,27 -1,40% 29,60 30,44 30,04 30,27 30,28 4.268 8.279.278.000
6/5/2019 31,43 30,70 -3,25% 30,60 31,58 30,87 30,68 30,70 515 7.004.415.000
3/5/2019 31,20 31,73 +1,96% 31,06 31,73 31,52 31,55 31,73 1.254 12.741.727.300
2/5/2019 30,72 31,12 +0,39% 30,53 31,27 31,02 31,12 31,19 2.121 10.454.778.900
30/4/2019 30,86 31,00 +0,29% 30,61 31,10 30,93 30,99 31,00 2.089 12.756.653.500
29/4/2019 31,35 30,91 -0,29% 30,60 31,35 30,92 30,86 30,94 1.084 9.105.184.500
26/4/2019 30,97 31,00 0,00% 30,82 31,15 31,03 30,94 31,00 1.561 8.626.537.000
25/4/2019 31,10 31,00 -0,03% 30,13 31,10 30,77 30,93 31,00 3.565 12.947.900.800
24/4/2019 31,00 31,01 +0,03% 30,26 31,04 30,67 30,80 31,02 870 7.915.207.400
23/4/2019 30,55 31,00 +1,84% 30,44 31,32 30,98 30,91 31,00 983 9.707.455.000
22/4/2019 30,26 30,44 -0,03% 29,91 30,58 30,35 30,41 30,44 8.416 6.223.456.600
18/4/2019 30,25 30,45 +1,23% 29,88 30,65 30,37 30,35 30,45 8.526 6.995.723.800
17/4/2019 30,34 30,08 -0,53% 29,48 30,52 30,10 30,08 30,09 5.093 15.182.498.200
16/4/2019 30,12 30,24 -0,07% 30,12 30,60 30,42 30,21 30,24 1.360 8.461.450.500
15/4/2019 30,61 30,26 -0,79% 30,06 30,67 30,40 30,26 30,27 2.450 8.986.230.900
12/4/2019 30,46 30,50 -1,20% 30,16 31,11 30,56 30,28 30,50 4.110 10.070.060.300
11/4/2019 31,28 30,87 -1,06% 30,35 31,28 30,75 30,71 30,88 9.112 6.074.048.700
10/4/2019 31,60 31,20 -0,92% 30,96 31,60 31,14 31,08 31,21 7.044 4.661.179.600
9/4/2019 31,55 31,49 -0,60% 30,93 31,55 31,24 31,25 31,49 4.459 10.088.592.500
8/4/2019 31,61 31,68 +0,35% 31,24 31,83 31,49 31,53 31,68 1.263 8.277.112.400
5/4/2019 31,56 31,57 +0,54% 31,15 31,87 31,63 31,57 31,79 663 9.617.159.900
4/4/2019 31,30 31,40 +1,62% 30,90 31,63 31,36 31,39 31,40 5.905 11.595.034.300
3/4/2019 31,67 30,90 -1,28% 30,52 31,70 31,22 30,90 30,91 5.375 10.687.992.800
2/4/2019 31,79 31,30 -0,95% 30,90 31,92 31,23 31,25 31,30 351 5.803.693.800
1/4/2019 31,82 31,60 -16,51% 31,39 32,23 31,75 31,55 31,60 2.272 6.771.042.000
29/3/2019 37,33 37,85 +2,30% 36,97 37,85 37,59 37,65 37,85 2.160 9.669.723.100
28/3/2019 35,31 37,00 +4,34% 35,02 37,50 36,65 36,99 37,15 6.061 11.426.968.200
27/3/2019 36,00 35,46 -3,17% 35,22 36,29 35,71 35,34 35,47 5.430 10.187.678.700
26/3/2019 36,97 36,62 +0,33% 36,48 37,05 36,76 36,62 36,95 305 6.612.756.800
25/3/2019 35,87 36,50 +0,39% 35,81 36,80 36,39 36,50 36,51 3.703 10.571.490.500
22/3/2019 36,86 36,36 -2,65% 35,80 36,86 36,25 36,20 36,37 8.857 12.345.208.000
21/3/2019 38,56 37,35 -3,14% 36,92 38,72 37,50 37,35 37,38 3.995 10.544.996.300
20/3/2019 39,34 38,56 -1,88% 38,51 39,55 39,03 38,52 38,70 4.215 11.988.243.900
19/3/2019 39,90 39,30 -1,97% 39,30 40,09 39,55 39,30 39,50 8.710 7.493.837.900
18/3/2019 39,84 40,09 +0,73% 39,67 40,09 39,87 39,83 40,10 7.803 9.262.380.200
15/3/2019 39,57 39,80 +0,48% 39,52 39,90 39,79 39,75 39,80 486 15.803.165.500
14/3/2019 39,84 39,61 -0,35% 39,25 39,89 39,54 39,55 39,61 226 13.167.220.200
13/3/2019 39,49 39,75 -0,05% 39,28 40,18 39,80 39,74 39,75 5.395 18.036.609.400
12/3/2019 39,63 39,77 +1,09% 39,05 39,77 39,46 39,61 39,78 9.832 11.767.451.000
11/3/2019 38,09 39,34 +4,07% 38,02 39,43 39,04 39,32 39,37 1.465 7.509.762.700
8/3/2019 37,42 37,80 +0,96% 36,96 38,04 37,60 37,77 38,05 388 8.302.205.400
7/3/2019 37,17 37,44 +0,70% 36,93 37,80 37,37 37,44 37,67 2.433 12.341.771.200
6/3/2019 37,61 37,18 -0,59% 36,97 37,91 37,28 37,00 37,19 9.945 7.446.427.600
1/3/2019 38,86 37,40 -2,93% 37,40 38,91 38,01 37,40 37,71 1.260 8.751.546.500
28/2/2019 39,75 38,53 -3,07% 38,51 39,79 38,73 38,52 38,79 2.578 16.691.189.100
27/2/2019 39,92 39,75 -0,65% 39,33 40,14 39,63 39,66 39,75 9.061 6.287.929.100
26/2/2019 39,58 40,01 +0,43% 39,46 40,20 39,84 40,01 40,18 7.168 5.882.924.100
25/2/2019 40,12 39,84 -0,70% 39,57 40,29 39,87 39,84 39,85 7.584 5.084.475.700
22/2/2019 40,48 40,12 -0,20% 39,61 40,48 40,04 39,90 40,12 8.289 8.848.057.700
21/2/2019 40,08 40,20 +1,21% 39,30 40,27 39,89 39,74 40,20 930 10.830.148.600
20/2/2019 40,65 39,72 -1,93% 39,70 40,96 40,37 39,72 39,96 547 14.047.374.700
19/2/2019 40,27 40,50 +1,63% 40,03 40,81 40,46 40,20 40,50 1.312 10.328.049.800
18/2/2019 40,48 39,85 -2,30% 39,75 40,83 40,15 39,85 40,03 9.298 6.910.049.500
15/2/2019 41,16 40,79 -1,33% 40,59 41,61 40,86 40,78 40,79 4.771 13.745.831.700
14/2/2019 39,90 41,34 +3,40% 39,18 41,34 40,08 41,31 41,34 1.685 11.246.608.800
13/2/2019 40,32 39,98 -0,84% 39,70 40,83 40,18 39,83 39,98 347 16.160.920.100
12/2/2019 40,00 40,32 +2,15% 39,85 40,94 40,30 40,29 40,32 2.084 10.537.849.700
11/2/2019 40,02 39,47 -1,94% 39,01 40,26 39,52 39,47 39,75 5.528 14.175.612.200
8/2/2019 39,16 40,25 +2,60% 38,88 40,25 39,82 39,92 40,25 3.599 12.291.108.000
7/2/2019 38,90 39,23 +1,45% 38,51 39,58 39,09 39,23 39,36 6.561 11.062.223.200
6/2/2019 40,18 38,67 -4,75% 38,66 40,29 39,41 38,67 38,86 32 7.967.276.400
5/2/2019 40,75 40,60 -0,07% 40,33 41,24 40,75 40,60 40,64 2.475 9.639.242.600
4/2/2019 39,36 40,63 +2,14% 39,11 41,00 40,21 40,63 40,67 4.189 10.344.155.500
1/2/2019 40,35 39,78 -1,19% 39,15 40,48 39,70 39,60 39,78 8.323 12.649.351.700
31/1/2019 40,10 40,26 +3,71% 39,71 41,18 40,44 40,26 40,60 6.436 14.670.562.800
30/1/2019 38,80 38,82 +0,80% 37,55 38,98 38,20 38,34 38,82 6.396 12.679.906.000
29/1/2019 39,71 38,51 -2,73% 38,51 39,80 39,00 38,51 38,80 4.796 12.902.307.300
28/1/2019 38,35 39,59 +2,35% 38,00 39,59 39,00 39,30 39,59 7.229 13.349.145.900
24/1/2019 37,83 38,68 +1,47% 37,82 38,68 38,23 38,21 38,68 8.773 8.728.807.500
23/1/2019 37,46 38,12 +1,90% 37,26 38,12 37,69 37,66 38,12 1.161 9.150.782.800
22/1/2019 37,30 37,41 -0,08% 36,88 37,70 37,28 37,41 37,42 222 7.571.926.500
21/1/2019 37,79 37,44 -1,73% 37,04 37,93 37,34 37,44 37,45 6.729 4.782.654.500
18/1/2019 37,74 38,10 +1,20% 37,53 38,19 37,87 37,95 38,10 1.546 14.925.937.800
17/1/2019 37,48 37,65 +0,40% 37,08 37,80 37,50 37,62 37,65 14 7.002.033.500
16/1/2019 37,29 37,50 +0,54% 37,02 37,59 37,38 37,28 37,50 4.125 9.241.583.200
15/1/2019 37,00 37,30 +0,38% 36,54 37,32 37,06 36,80 37,30 894 7.657.361.400
14/1/2019 36,77 37,16 +0,11% 36,74 37,41 37,14 37,10 37,16 8.328 5.460.204.900
11/1/2019 37,25 37,12 -0,40% 36,48 37,25 36,89 36,96 37,12 8.936 6.268.248.200
10/1/2019 36,73 37,27 +0,30% 36,68 37,67 37,22 37,10 37,29 8.073 6.101.393.800
9/1/2019 36,57 37,16 +2,09% 36,25 37,22 36,92 36,67 37,16 2.770 8.775.461.300
8/1/2019 36,00 36,40 +1,11% 35,28 36,40 35,88 36,26 36,40 1.785 8.306.126.400
7/1/2019 35,65 36,00 +0,84% 35,61 36,38 35,99 35,64 36,00 233 7.784.671.300
4/1/2019 35,75 35,70 -2,19% 35,45 36,64 35,92 35,70 36,17 7.535 16.612.032.100
3/1/2019 35,60 36,50 +2,04% 35,04 36,50 35,68 35,99 36,50 5.164 13.725.835.900
2/1/2019 33,98 35,77 +5,67% 33,55 36,11 35,12 35,77 35,85 6.466 11.818.522.000
28/12/2018 33,50 33,85 +1,65% 33,30 34,19 33,72 33,84 33,85 661 10.689.375.200
27/12/2018 32,44 33,30 +2,52% 32,29 33,30 32,91 33,06 33,30 9.992 5.799.342.400
26/12/2018 32,10 32,48 -2,35% 31,78 32,56 32,21 32,39 32,50 9.906 5.708.019.900
21/12/2018 33,49 33,26 -0,72% 32,89 33,52 33,25 33,16 33,26 9.373 14.269.823.400
20/12/2018 33,41 33,50 +1,06% 33,00 33,53 33,29 33,24 33,50 9.884 6.819.948.600
19/12/2018 33,94 33,15 -1,60% 33,15 34,16 33,82 33,12 33,30 1.616 10.999.235.900
18/12/2018 33,40 33,69 +1,63% 33,18 33,87 33,64 33,64 33,69 7.741 7.487.497.100
17/12/2018 33,66 33,15 -2,04% 33,08 33,89 33,39 33,15 33,28 8.229 5.749.361.700
14/12/2018 33,90 33,84 -1,23% 33,53 34,23 33,94 33,59 33,84 8.096 6.310.675.900
13/12/2018 33,25 34,26 +2,88% 33,15 34,26 33,85 34,20 34,30 7.645 5.843.172.600
12/12/2018 33,30 33,30 +0,88% 32,90 33,79 33,33 33,00 33,30 5.510 10.901.289.900
11/12/2018 33,36 33,01 +0,36% 32,73 33,51 33,07 33,01 33,25 9.090 6.650.278.800
10/12/2018 33,67 32,89 -2,26% 32,85 33,95 33,14 32,84 32,92 1.255 7.125.012.600
7/12/2018 33,71 33,65 -1,29% 33,34 34,57 33,86 33,62 33,65 1.629 8.643.906.600
6/12/2018 33,05 34,09 +1,40% 32,73 34,09 33,42 33,61 34,09 9.041 5.723.086.500
5/12/2018 33,50 33,62 +0,36% 33,13 33,62 33,40 33,06 33,62 4.581 2.858.844.000
4/12/2018 33,75 33,50 +0,06% 32,66 33,81 33,36 33,32 33,50 1.074 8.653.121.300
3/12/2018 34,44 33,48 -0,33% 33,10 34,44 33,76 33,35 33,48 5.739 10.266.912.700
30/11/2018 34,53 33,59 -2,98% 33,59 35,06 33,91 33,56 33,59 9.743 16.694.319.400
29/11/2018 33,95 34,62 +0,70% 33,88 34,88 34,45 34,60 34,63 1.756 8.336.258.400
28/11/2018 33,33 34,38 +3,24% 32,74 34,38 33,80 34,04 34,38 4.143 10.207.807.800
27/11/2018 32,06 33,30 +4,06% 32,02 33,60 33,03 33,29 33,30 4.665 10.018.956.900
26/11/2018 32,86 32,00 -2,14% 31,58 33,14 32,19 31,96 32,00 3.325 11.404.519.100
23/11/2018 32,49 32,70 +0,21% 32,28 32,72 32,47 32,10 32,73 8.672 8.585.985.500
22/11/2018 32,44 32,63 +0,21% 32,25 32,69 32,50 32,37 32,63 5.970 4.997.429.700
21/11/2018 32,26 32,56 -0,94% 32,12 32,66 32,35 32,40 32,56 1.856 8.850.243.000
19/11/2018 32,88 32,87 -1,14% 32,20 32,92 32,56 32,41 32,91 2.424 9.063.593.700
16/11/2018 31,85 33,25 +5,56% 31,47 33,25 32,45 33,00 33,26 6.527 12.039.131.500
14/11/2018 31,18 31,50 +1,03% 30,86 31,59 31,28 31,33 31,51 1.036 7.560.831.000
13/11/2018 31,99 31,18 -2,10% 30,77 32,03 31,19 31,11 31,18 8.031 4.576.437.700
12/11/2018 31,98 31,85 +0,16% 31,31 32,06 31,65 31,67 31,85 1.774 6.723.657.800
9/11/2018 31,00 31,80 +2,22% 30,75 31,80 31,23 31,39 31,81 228 7.681.488.500
8/11/2018 32,40 31,11 -3,68% 31,01 32,49 31,63 31,11 31,31 9.867 7.021.948.900
7/11/2018 32,76 32,30 -0,40% 31,73 32,91 32,14 32,08 32,30 2.360 8.546.711.800
6/11/2018 32,25 32,43 -1,73% 32,13 32,90 32,47 32,42 32,52 249 6.680.383.300
5/11/2018 31,65 33,00 +3,64% 31,58 33,20 32,70 32,90 33,00 4.663 11.451.363.800
1/11/2018 30,60 31,84 +5,26% 30,60 31,93 31,49 31,75 31,84 1.929 13.706.509.500
31/10/2018 30,87 30,25 -0,53% 29,70 30,99 30,06 30,06 30,26 4.275 9.591.343.200
30/10/2018 29,62 30,41 +4,43% 28,84 30,49 29,93 30,38 30,41 5.034 13.957.078.100
29/10/2018 30,71 29,12 -2,05% 28,64 31,30 29,71 28,95 29,12 5.143 12.371.832.500
26/10/2018 29,66 29,73 +1,12% 29,09 29,79 29,45 29,67 29,75 6.901 13.519.005.900
25/10/2018 28,49 29,40 +4,29% 28,41 29,87 29,21 29,34 29,40 7.541 10.481.767.000
24/10/2018 29,05 28,19 -2,83% 28,19 29,35 28,56 28,19 28,39 2.244 7.226.998.700
23/10/2018 28,55 29,01 +0,28% 28,43 29,34 28,90 29,00 29,11 844 6.445.161.600
22/10/2018 28,59 28,93 +1,19% 28,59 29,19 29,02 28,93 29,02 8.499 5.483.332.500
19/10/2018 29,04 28,59 +0,18% 28,39 29,04 28,66 28,56 28,59 5.763 3.186.561.300
18/10/2018 29,36 28,54 -3,09% 28,54 29,36 28,98 28,54 28,72 5.254 7.291.157.400
17/10/2018 29,26 29,45 +0,03% 28,97 29,69 29,40 29,25 29,45 1.437 7.011.099.100
16/10/2018 28,73 29,44 +4,21% 28,60 29,45 29,06 29,37 29,44 8.351 5.453.082.100
15/10/2018 28,30 28,25 +1,04% 28,24 28,69 28,42 28,24 28,31 7.385 3.994.776.100
11/10/2018 28,31 27,96 +0,58% 27,46 28,44 27,96 27,88 27,96 6.390 8.388.649.900
10/10/2018 28,51 27,80 -4,27% 27,80 28,72 28,17 27,79 27,80 358 5.426.495.500
9/10/2018 29,03 29,04 +0,14% 28,74 29,30 29,05 29,02 29,04 8.760 11.993.939.800
8/10/2018 29,30 29,00 +5,26% 28,80 29,90 29,17 29,00 29,02 1.428 27.214.600.200
5/10/2018 28,80 27,55 -2,92% 27,55 28,89 27,93 27,55 27,67 3.152 6.441.119.500
4/10/2018 28,61 28,38 -0,84% 27,86 28,72 28,29 28,37 28,38 9.374 5.204.565.500
3/10/2018 28,90 28,62 +4,84% 28,31 29,26 28,71 28,42 28,63 6.649 13.896.117.300
2/10/2018 26,37 27,30 +6,89% 26,04 27,49 27,08 27,29 27,30 2.421 8.012.048.300
1/10/2018 25,55 25,54 -0,82% 25,21 25,70 25,42 25,53 25,54 4.560 3.459.198.500
28/9/2018 26,01 25,75 -1,87% 25,50 26,01 25,68 25,75 25,77 4.465 2.868.963.900
27/9/2018 25,96 26,24 +2,26% 25,79 26,34 26,13 26,18 26,25 7.412 4.488.168.400
26/9/2018 25,46 25,66 +1,50% 25,37 26,00 25,63 25,65 25,66 1.079 5.152.961.200
25/9/2018 24,64 25,28 +1,12% 24,64 25,53 25,10 25,26 25,30 8.572 4.873.661.700
24/9/2018 25,68 25,00 -3,33% 25,00 25,90 25,32 25,00 25,20 4.525 2.187.076.600
21/9/2018 25,60 25,86 +2,05% 25,39 26,08 25,82 25,75 25,87 6.185 7.896.644.800
20/9/2018 25,71 25,34 -0,28% 25,23 25,89 25,47 25,32 25,34 5.227 2.557.054.000
19/9/2018 25,28 25,41 0,00% 24,92 25,85 25,40 25,30 25,42 9.313 4.906.056.700
18/9/2018 25,00 25,41 +1,76% 24,90 25,77 25,40 25,40 25,41 2.214 6.562.259.100
17/9/2018 24,18 24,97 +2,80% 24,06 25,30 24,85 24,97 25,00 7.542 3.562.421.200
14/9/2018 23,80 24,29 +1,04% 23,67 24,56 24,12 24,24 24,29 5.564 2.504.736.200
13/9/2018 24,25 24,04 -0,17% 23,73 24,33 23,99 24,03 24,05 4.406 2.097.953.900
12/9/2018 24,29 24,08 +0,33% 24,05 24,74 24,38 24,08 24,10 7.826 6.950.319.700
11/9/2018 24,37 24,00 -3,61% 23,71 24,37 23,96 23,95 24,02 6.513 2.775.246.800
10/9/2018 25,18 24,90 +0,08% 24,55 25,43 24,83 24,75 24,90 9.372 9.936.183.500
6/9/2018 24,31 24,88 +2,89% 23,87 24,91 24,46 24,85 24,89 6.564 4.329.190.200
5/9/2018 24,00 24,18 +0,58% 23,68 24,19 23,99 24,00 24,18 5.950 5.291.605.400
4/9/2018 24,72 24,04 -3,14% 23,86 24,72 24,17 24,04 24,05 6.763 4.704.909.100
3/9/2018 24,89 24,82 -1,15% 24,62 24,99 24,81 24,82 24,92 3.950 1.842.543.400
31/8/2018 24,77 25,11 +0,92% 24,69 25,53 25,14 25,11 25,19 7.230 11.540.724.600
30/8/2018 25,70 24,88 -3,83% 24,74 25,75 25,15 24,88 24,95 7.058 4.097.972.100
29/8/2018 25,79 25,87 +0,54% 25,64 26,29 26,05 25,87 26,00 9.207 4.593.434.700
28/8/2018 25,35 25,73 +0,90% 25,22 25,73 25,51 25,71 25,73 7.954 4.883.389.500
27/8/2018 24,99 25,50 +3,45% 24,80 25,65 25,37 25,39 25,50 5.673 3.073.806.700
24/8/2018 24,94 24,65 +0,82% 24,42 25,06 24,64 24,65 24,80 4.800 2.512.837.600
23/8/2018 25,00 24,45 -2,59% 24,21 25,23 24,52 24,45 24,46 7.339 3.608.708.900
22/8/2018 24,04 25,10 +3,29% 24,03 25,10 24,72 25,00 25,10 251 5.367.919.900
21/8/2018 24,90 24,30 -3,34% 24,18 25,31 24,62 24,30 24,39 9.754 5.811.965.100
20/8/2018 25,06 25,14 +0,12% 24,81 25,32 25,13 25,14 25,26 6.736 4.190.861.600
17/8/2018 25,40 25,11 -2,67% 25,10 25,77 25,30 25,10 25,26 7.664 3.847.323.500
16/8/2018 26,37 25,80 -1,68% 25,72 26,39 25,97 25,80 25,89 4.756 2.776.194.600
15/8/2018 25,91 26,24 -0,64% 25,72 26,29 26,12 26,20 26,25 8.740 6.345.375.000
14/8/2018 26,48 26,41 +1,38% 25,93 26,55 26,24 26,28 26,43 4.390 3.686.912.500
13/8/2018 25,33 26,05 +2,44% 25,18 26,16 25,72 26,00 26,05 4.205 2.294.984.500
10/8/2018 26,40 25,43 -5,22% 25,39 26,63 25,76 25,43 25,59 8.802 4.548.044.300
9/8/2018 27,18 26,83 -1,61% 26,57 27,48 26,84 26,80 26,83 7.405 4.327.361.300
8/8/2018 28,03 27,27 -1,84% 26,95 28,20 27,48 27,22 27,27 7.187 5.416.151.600
7/8/2018 28,50 27,78 -2,18% 27,52 28,70 27,95 27,72 27,82 6.642 3.891.458.900
6/8/2018 28,86 28,40 -1,11% 28,36 28,86 28,50 28,38 28,40 4.908 2.988.225.400
3/8/2018 28,30 28,72 +1,92% 28,14 28,93 28,76 28,72 28,73 7.731 6.447.315.800
2/8/2018 27,95 28,18 -0,42% 27,65 28,19 28,02 28,00 28,18 3.822 2.583.673.900
1/8/2018 27,60 28,30 +1,51% 27,57 28,39 28,07 27,92 28,30 5.265 5.074.216.300
31/7/2018 28,37 27,88 -1,83% 27,73 28,37 27,98 27,72 27,95 6.123 6.643.814.100
30/7/2018 27,99 28,40 +1,76% 27,84 28,46 28,18 28,34 28,40 6.045 7.322.769.600
27/7/2018 27,75 27,91 +0,72% 27,48 27,94 27,75 27,86 27,91 5.040 3.479.230.200
26/7/2018 29,00 27,71 -3,45% 27,31 29,05 28,10 27,71 27,75 8.989 11.837.316.200
25/7/2018 27,98 28,70 +2,46% 27,98 28,93 28,54 28,69 28,89 7.838 12.930.755.000
24/7/2018 27,88 28,01 +2,41% 27,51 28,01 27,77 27,90 28,01 8.334 10.938.619.900
23/7/2018 27,37 27,35 -0,55% 27,19 27,50 27,35 27,34 27,35 9.649 11.439.335.100
20/7/2018 27,21 27,50 +4,80% 27,00 27,83 27,53 27,45 27,50 1.440 17.626.783.000
19/7/2018 25,85 26,24 -0,34% 25,41 26,24 25,83 26,08 26,24 8.183 6.819.281.800
18/7/2018 26,67 26,33 -1,94% 26,07 26,81 26,37 26,12 26,33 6.333 4.981.604.000
17/7/2018 25,98 26,85 +3,47% 25,71 26,88 26,40 26,85 26,86 7.819 4.338.432.000
16/7/2018 25,75 25,95 +0,78% 25,52 25,97 25,79 25,75 25,95 4.912 3.175.453.000
13/7/2018 25,21 25,75 +1,78% 25,14 25,98 25,66 25,75 25,85 5.418 5.390.467.800
12/7/2018 24,90 25,30 +2,39% 24,75 25,34 25,21 25,30 25,33 7.383 6.431.686.300
11/7/2018 24,59 24,71 -0,32% 24,53 25,04 24,81 24,71 24,81 4.911 2.879.512.900
10/7/2018 25,27 24,79 -1,59% 24,51 25,62 24,84 24,76 24,79 7.058 3.275.333.700
6/7/2018 25,08 25,19 +0,76% 24,64 25,31 25,13 25,08 25,19 3.657 2.116.933.100
5/7/2018 25,23 25,00 -0,64% 24,41 25,39 25,05 24,86 25,00 5.335 4.846.278.200
4/7/2018 24,91 25,16 +2,07% 24,67 25,16 24,91 25,10 25,16 8.792 4.115.280.300
3/7/2018 24,24 24,65 +2,45% 24,05 24,99 24,67 24,65 24,70 7.240 4.470.380.400
2/7/2018 23,85 24,06 -1,31% 23,53 24,17 23,75 23,91 24,06 6.814 4.198.628.300
29/6/2018 23,90 24,38 +2,22% 23,74 24,38 24,14 24,24 24,38 7.529 6.047.386.400
28/6/2018 23,08 23,85 +3,16% 22,93 23,91 23,66 23,79 23,85 4.734 3.536.831.600
27/6/2018 23,50 23,12 -1,49% 22,80 23,65 23,16 23,10 23,13 5.237 3.324.123.400
26/6/2018 23,73 23,47 +0,09% 23,07 23,76 23,24 23,46 23,47 5.443 4.093.459.400
25/6/2018 23,65 23,45 -0,64% 23,02 23,76 23,31 23,45 23,54 5.868 3.593.125.100
22/6/2018 23,33 23,60 +2,12% 23,08 23,68 23,37 23,42 23,60 5.815 4.824.576.100
21/6/2018 23,81 23,11 -3,10% 22,95 24,13 23,24 23,11 23,20 9.174 5.058.214.300
20/6/2018 23,99 23,85 +0,63% 23,51 24,48 23,95 23,85 23,87 7.490 4.708.266.200
19/6/2018 22,54 23,70 +4,41% 22,48 24,07 23,67 23,68 23,90 2.456 6.910.659.500
18/6/2018 22,91 22,70 -2,70% 22,47 23,06 22,71 22,70 22,71 2.391 8.041.250.600
15/6/2018 22,78 23,33 +2,55% 22,33 23,33 23,09 23,24 23,33 2.222 11.014.223.700
14/6/2018 24,11 22,75 -5,13% 22,75 24,11 23,24 22,75 22,85 2.474 7.031.048.400
13/6/2018 24,41 23,98 -1,76% 23,40 24,48 23,96 23,94 23,98 2.158 5.820.480.600
12/6/2018 24,39 24,41 -0,53% 24,06 24,80 24,42 24,38 24,41 5.867 3.934.661.300
11/6/2018 25,25 24,54 -2,04% 24,23 25,25 24,57 24,50 24,54 6.936 3.908.184.700
8/6/2018 24,62 25,05 +0,40% 23,95 25,24 24,73 25,00 25,05 1.054 6.099.740.100
7/6/2018 24,71 24,95 -2,00% 23,42 25,28 24,58 24,73 24,95 5.713 8.272.203.300
6/6/2018 25,87 25,46 -2,60% 25,08 26,30 25,50 25,21 25,47 7.615 4.827.982.700
5/6/2018 27,02 26,14 -4,60% 25,83 27,37 26,46 26,09 26,14 8.639 5.312.698.900
4/6/2018 27,12 27,40 +1,11% 27,08 27,57 27,32 27,38 27,40 7.127 4.044.340.300
1/6/2018 26,41 27,10 +3,91% 26,40 27,24 26,92 27,00 27,10 9.702 7.614.007.600
30/5/2018 26,04 26,08 -1,29% 25,93 26,72 26,11 26,06 26,19 6.717 21.183.247.200
29/5/2018 27,00 26,42 -0,86% 26,14 27,12 26,54 26,22 26,42 8.219 9.858.450.700
28/5/2018 27,02 26,65 -3,44% 26,28 27,23 26,65 26,63 26,65 8.391 5.288.778.200
25/5/2018 28,22 27,60 -2,09% 27,21 28,49 27,64 27,55 27,60 7.470 5.448.413.100
24/5/2018 27,89 28,19 +0,32% 27,43 28,19 27,91 27,82 28,19 8.202 4.749.134.700
23/5/2018 28,51 28,10 -2,87% 28,04 28,73 28,25 28,10 28,18 7.084 4.155.676.800
22/5/2018 28,51 28,93 +2,59% 28,40 29,27 28,79 28,90 28,93 6.195 9.044.843.200
21/5/2018 29,07 28,20 -3,23% 28,20 29,38 28,52 28,20 28,43 9.507 7.293.351.800
18/5/2018 28,88 29,14 +0,62% 27,91 29,14 28,68 29,03 29,15 2.919 7.796.507.000
17/5/2018 30,22 28,96 -5,42% 28,96 30,53 29,32 28,95 29,00 2.118 7.250.082.400
16/5/2018 29,92 30,62 +2,07% 29,70 30,62 30,34 30,46 30,62 4.496 3.299.025.100
15/5/2018 29,68 30,00 -0,56% 29,23 30,23 29,83 29,98 30,00 9.603 7.153.682.200
14/5/2018 30,90 30,17 -1,73% 29,88 31,10 30,37 30,16 30,21 7.290 4.474.549.900
11/5/2018 31,23 30,70 -2,17% 30,55 31,37 30,76 30,68 30,73 4.088 3.142.042.100
10/5/2018 30,63 31,38 +2,48% 30,63 31,58 31,24 31,27 31,38 8.127 5.413.932.600
9/5/2018 30,46 30,62 +0,13% 30,11 30,68 30,51 30,62 30,63 8.823 5.030.855.700
8/5/2018 30,38 30,58 +0,26% 29,75 30,59 30,32 30,50 30,58 9.828 11.067.744.900
7/5/2018 30,83 30,50 -1,26% 30,21 30,90 30,56 30,30 30,50 6.238 4.000.556.900
4/5/2018 30,61 30,89 -0,35% 30,49 31,27 30,89 30,89 30,90 3.937 8.830.469.300
3/5/2018 31,00 31,00 -1,24% 30,58 31,48 30,93 30,95 31,00 6.468 5.286.294.700
2/5/2018 31,65 31,39 -1,60% 31,25 32,01 31,52 31,39 31,40 245 6.970.567.600
30/4/2018 32,53 31,90 -1,94% 31,90 32,75 32,17 31,90 32,00 3.352 2.697.199.300
27/4/2018 32,70 32,53 +0,25% 32,31 32,88 32,54 32,53 32,54 6.786 4.022.495.800
26/4/2018 32,65 32,45 +0,19% 31,92 32,72 32,27 32,25 32,46 6.915 5.146.536.900
25/4/2018 31,45 32,39 +1,54% 31,38 32,49 32,12 32,30 32,45 5.420 3.398.972.700
24/4/2018 32,27 31,90 -0,72% 31,69 32,40 31,97 31,90 31,94 5.352 4.907.656.200
23/4/2018 31,87 32,13 +0,25% 31,58 32,13 31,93 32,11 32,13 6.135 4.045.965.300
20/4/2018 32,00 32,05 -1,17% 31,67 32,21 31,98 32,05 32,15 6.204 4.777.406.700
19/4/2018 31,86 32,43 +0,59% 31,67 32,50 32,06 32,35 32,44 7.087 7.049.917.500
18/4/2018 31,47 32,24 +2,81% 31,31 32,30 32,00 32,13 32,24 2.219 8.684.896.200
17/4/2018 30,80 31,36 +2,12% 30,66 31,36 31,10 31,15 31,37 7.871 5.397.632.300
16/4/2018 31,98 30,71 -3,58% 30,55 31,98 30,87 30,71 30,80 2.133 9.003.639.200
13/4/2018 32,55 31,85 -2,21% 31,56 32,55 31,74 31,85 31,86 9.627 7.697.125.500
12/4/2018 33,00 32,57 -2,05% 32,14 33,00 32,38 32,45 32,57 9.591 6.987.527.000
11/4/2018 32,68 33,25 +2,47% 32,13 33,25 32,88 0,00 0,00 7.913 7.837.411.200
10/4/2018 32,44 32,45 +0,93% 31,85 32,57 32,32 32,45 32,50 9.100 9.225.234.800
9/4/2018 33,76 32,15 -4,85% 31,90 33,80 32,53 32,13 32,15 2.819 15.951.051.800
6/4/2018 34,00 33,79 -0,76% 33,31 34,13 33,68 33,61 33,79 4.304 3.686.621.800
5/4/2018 35,41 34,05 -1,87% 33,60 35,50 33,84 34,02 34,05 399 156.696.318.500
4/4/2018 33,77 34,70 +0,41% 33,43 34,70 34,08 34,21 34,70 3.206 1.853.899.800
3/4/2018 34,34 34,56 +1,35% 33,98 34,77 34,40 34,35 34,56 3.760 2.509.889.900
2/4/2018 34,69 34,10 -11,36% 33,99 35,23 34,43 34,10 34,14 4.892 2.616.530.100
29/3/2018 37,59 38,47 +2,50% 37,48 38,83 38,41 38,44 38,61 5.253 4.815.824.300
28/3/2018 36,70 37,53 +0,97% 36,70 37,53 37,29 37,32 37,53 3.506 2.292.690.700
27/3/2018 37,95 37,17 -2,08% 36,96 38,09 37,45 37,03 37,17 3.209 2.280.975.300
26/3/2018 38,09 37,96 +0,96% 37,21 38,14 37,69 37,62 37,96 3.082 2.890.977.100
23/3/2018 36,69 37,60 +1,21% 36,67 38,08 37,50 37,48 37,60 5.771 3.977.461.200
22/3/2018 36,85 37,15 +1,50% 36,55 37,45 36,98 36,90 37,15 8.674 7.666.377.900
21/3/2018 36,44 36,60 +0,91% 36,23 36,87 36,56 36,60 36,80 3.866 5.341.423.000
20/3/2018 36,40 36,27 -0,17% 36,05 36,58 36,29 36,23 36,43 4.392 3.627.130.300
19/3/2018 36,21 36,33 -0,55% 36,02 36,71 36,24 36,03 36,33 6.603 3.425.609.600
16/3/2018 36,36 36,53 +0,47% 36,36 37,09 36,56 36,53 36,72 3.300 11.238.697.700
15/3/2018 36,98 36,36 -2,26% 36,36 37,24 36,54 36,36 36,40 6.538 6.723.373.400
14/3/2018 37,68 37,20 -0,56% 36,69 37,72 37,07 37,12 37,20 3.115 2.885.886.000
13/3/2018 38,01 37,41 -1,42% 37,10 38,09 37,41 37,37 37,41 3.991 4.179.736.300
12/3/2018 37,51 37,95 +1,20% 37,34 38,04 37,75 37,77 37,95 3.345 2.731.164.200
9/3/2018 36,92 37,50 +2,32% 36,48 37,52 37,35 37,32 37,50 5.816 4.142.503.400
8/3/2018 37,50 36,65 -1,61% 36,47 37,60 36,69 36,62 36,65 3.762 3.705.911.400
7/3/2018 38,35 37,25 -3,12% 36,87 38,35 37,29 37,25 37,26 6.331 6.199.502.900
6/3/2018 38,40 38,45 +1,05% 38,00 38,77 38,42 38,31 38,46 7.507 4.758.033.100
5/3/2018 37,24 38,05 +1,36% 37,00 38,05 37,67 37,87 38,05 5.329 4.186.686.400
2/3/2018 36,75 37,54 +1,16% 36,27 37,54 36,82 37,26 37,54 6.237 3.788.464.100
1/3/2018 37,07 37,11 +0,76% 36,61 37,55 37,12 37,11 37,17 6.017 4.172.892.500
28/2/2018 37,85 36,83 -3,08% 36,83 38,00 37,00 36,83 36,98 7.434 21.270.630.500
27/2/2018 38,26 38,00 -0,68% 37,70 38,39 38,06 37,99 38,00 4.746 2.985.347.000
26/2/2018 38,40 38,26 -0,21% 38,00 38,65 38,33 38,20 38,26 9.832 6.739.974.600
23/2/2018 38,46 38,34 -0,13% 37,51 38,58 37,91 38,11 38,34 8.102 6.636.012.300
22/2/2018 37,91 38,39 +1,05% 37,83 38,54 38,25 38,01 38,39 4.045 3.702.392.800
21/2/2018 37,44 37,99 +1,90% 37,35 38,70 38,04 37,85 37,99 7.313 6.834.617.400
20/2/2018 36,05 37,28 +2,42% 36,05 37,59 37,18 37,28 37,40 7.604 4.369.889.000
19/2/2018 36,50 36,40 -0,16% 36,38 36,69 36,46 36,40 36,65 2.816 2.561.924.700
16/2/2018 36,96 36,46 -0,49% 36,40 36,96 36,49 36,40 36,46 5.855 5.080.641.900
15/2/2018 36,68 36,64 +0,66% 36,40 37,05 36,78 36,58 36,64 6.292 4.441.839.800
14/2/2018 36,31 36,40 +3,00% 36,01 36,71 36,45 36,39 36,40 777 8.481.572.500
9/2/2018 35,44 35,34 -0,37% 34,31 35,85 35,11 35,34 35,64 9.885 6.150.430.000
8/2/2018 36,80 35,47 -2,95% 35,38 37,11 35,89 35,47 35,65 9.323 5.795.209.100
7/2/2018 37,50 36,55 -2,48% 36,41 37,64 37,07 36,55 36,57 6.888 4.748.203.500
6/2/2018 35,69 37,48 +2,91% 35,60 37,84 36,77 37,48 37,60 1.035 9.615.424.300
5/2/2018 37,00 36,42 -2,23% 36,42 37,98 37,05 36,41 36,62 5.106 4.537.837.600
2/2/2018 37,52 37,25 -2,49% 37,19 38,21 37,61 37,24 37,44 5.506 4.176.318.000
1/2/2018 39,29 38,20 -2,87% 38,20 39,32 38,55 38,20 38,27 6.280 6.300.877.900
31/1/2018 39,66 39,33 +0,85% 39,33 40,48 39,78 39,33 39,66 5.596 5.572.709.200
30/1/2018 38,50 39,00 +0,52% 38,04 39,00 38,57 39,00 39,01 4.924 3.915.100.500
29/1/2018 39,63 38,80 -2,88% 38,27 39,63 38,63 38,63 38,80 5.246 4.989.668.500
26/1/2018 38,32 39,95 +4,61% 38,09 39,95 39,31 39,80 39,95 9.685 7.203.221.600
24/1/2018 36,10 38,19 +6,38% 36,05 38,31 37,25 38,19 38,20 8.744 7.703.145.300
23/1/2018 35,67 35,90 +0,56% 35,40 36,00 35,73 35,65 35,90 5.348 8.476.014.700
22/1/2018 35,00 35,70 +2,00% 34,86 35,70 35,46 35,53 35,70 3.417 3.492.130.100
19/1/2018 34,98 35,00 +0,57% 34,66 35,00 34,88 35,00 35,01 2.313 3.103.125.300
18/1/2018 34,42 34,80 +0,40% 34,36 34,95 34,75 34,80 34,84 6.424 6.280.224.500
17/1/2018 33,50 34,66 +3,06% 33,30 34,66 34,21 34,66 34,67 6.009 3.933.715.700
16/1/2018 33,19 33,63 +1,66% 33,18 33,70 33,55 33,56 33,63 5.627 3.822.117.700
15/1/2018 32,96 33,08 +0,24% 32,96 33,17 33,08 33,08 33,10 2.091 3.812.229.100
12/1/2018 33,00 33,00 0,00% 32,73 33,09 32,93 32,91 33,00 4.585 3.201.239.200
11/1/2018 32,45 33,00 +1,41% 32,45 33,04 32,96 33,00 33,10 3.711 5.925.215.200
10/1/2018 32,45 32,54 -0,64% 32,23 32,71 32,45 32,35 32,54 2.621 1.505.297.000
9/1/2018 32,81 32,75 -0,76% 32,59 33,00 32,81 32,75 32,80 4.828 3.784.768.900
8/1/2018 32,99 33,00 0,00% 32,64 33,06 32,97 32,99 33,00 6.192 4.825.017.800
5/1/2018 33,17 33,00 +0,03% 32,68 33,17 32,96 32,95 33,00 3.803 2.698.243.600
4/1/2018 32,40 32,99 +1,82% 32,40 33,20 33,01 32,92 32,99 4.709 3.904.344.500
3/1/2018 32,11 32,40 +0,37% 32,04 32,69 32,35 32,40 32,54 3.760 2.105.022.000
2/1/2018 32,28 32,28 +0,69% 32,04 32,55 32,26 32,22 32,30 7.513 4.410.309.700
28/12/2017 31,40 32,06 +2,07% 31,31 32,06 31,90 31,85 32,07 3.852 3.540.104.600
27/12/2017 31,21 31,41 +0,64% 31,17 31,48 31,38 31,30 31,41 4.522 2.224.726.500
26/12/2017 31,00 31,21 -1,23% 30,75 31,40 31,09 31,16 31,21 3.313 2.301.490.000
22/12/2017 31,26 31,60 +0,57% 31,02 31,76 31,35 31,46 31,60 2.095 1.492.133.100
21/12/2017 30,47 31,42 +3,53% 30,25 31,63 31,14 31,35 31,42 4.301 3.279.679.300
20/12/2017 30,07 30,35 +0,93% 30,07 30,50 30,34 30,35 30,38 6.509 3.597.742.000
19/12/2017 30,25 30,07 -0,92% 29,69 30,30 29,97 30,01 30,07 2.999 2.246.021.800
18/12/2017 30,44 30,35 +0,20% 30,20 30,80 30,59 30,30 30,35 5.215 7.132.466.100
15/12/2017 30,38 30,29 -0,26% 30,12 30,65 30,29 30,27 30,29 6.205 8.438.998.300
14/12/2017 30,33 30,37 -0,98% 29,96 30,42 30,27 30,32 30,37 7.404 6.542.523.900
13/12/2017 31,29 30,67 -1,51% 30,16 31,67 31,06 30,47 30,67 923 7.387.974.900
12/12/2017 30,51 31,14 +2,03% 29,93 31,14 30,66 31,05 31,14 6.708 5.024.224.500
11/12/2017 30,60 30,52 +0,07% 30,43 31,04 30,64 30,52 30,65 3.954 3.036.050.100
8/12/2017 30,97 30,50 0,00% 30,42 31,10 30,72 30,50 30,59 5.332 3.019.960.900
7/12/2017 30,26 30,50 -0,88% 29,52 30,55 30,17 30,36 30,51 6.799 4.726.686.100
6/12/2017 30,00 30,77 +1,38% 29,72 30,86 30,27 30,77 30,83 6.018 4.271.500.500
5/12/2017 30,40 30,35 -1,27% 30,25 31,41 30,73 30,35 30,36 6.180 3.630.943.800
4/12/2017 30,62 30,74 +0,59% 30,55 31,12 30,84 30,74 30,77 6.206 5.716.092.600
1/12/2017 30,25 30,56 +0,59% 29,95 30,56 30,33 30,50 30,56 7.294 6.072.340.400
30/11/2017 30,45 30,38 -1,04% 29,96 30,70 30,30 30,35 30,38 1.377 9.220.146.000
29/11/2017 31,38 30,70 -1,13% 30,40 31,64 30,77 30,70 30,74 8.417 5.814.763.800
28/11/2017 31,49 31,05 -0,48% 30,90 31,80 31,33 31,05 31,39 5.389 3.928.285.100
27/11/2017 30,80 31,20 +0,65% 30,50 31,33 30,88 31,20 31,27 5.105 3.422.601.300
24/11/2017 31,30 31,00 -1,21% 31,00 31,46 31,10 31,00 31,11 3.191 2.234.568.300
23/11/2017 31,56 31,38 -0,70% 31,04 31,56 31,25 31,38 31,43 2.352 1.077.570.100
22/11/2017 32,01 31,60 -1,16% 31,27 32,03 31,58 31,60 31,62 4.700 4.546.418.000
21/11/2017 31,45 31,97 +1,72% 31,45 32,32 31,91 31,65 31,98 7.290 5.228.352.100
17/11/2017 30,70 31,43 +2,48% 30,59 31,45 31,16 31,23 31,44 3.657 3.849.979.700
16/11/2017 30,01 30,67 +2,20% 30,01 30,97 30,45 30,67 30,68 7.732 5.893.733.300
14/11/2017 30,61 30,01 -1,61% 29,91 30,83 30,31 29,99 30,01 8.470 6.871.161.500
13/11/2017 30,62 30,50 -0,42% 30,24 30,96 30,48 30,49 30,50 7.737 5.269.243.600
10/11/2017 30,69 30,63 +0,43% 29,99 31,00 30,65 30,63 30,64 272 9.334.716.300
9/11/2017 31,85 30,50 -3,48% 30,48 31,85 30,88 30,50 30,64 9.864 5.540.819.000
8/11/2017 30,76 31,60 +2,73% 30,41 31,70 30,97 31,60 31,61 9.763 7.575.821.300
7/11/2017 31,43 30,76 -2,93% 30,57 31,45 30,82 30,76 30,81 620 6.731.824.600
6/11/2017 31,90 31,69 -0,41% 31,30 31,97 31,52 31,68 31,70 8.403 9.150.513.600
3/11/2017 31,94 31,82 -0,25% 31,38 31,97 31,64 31,70 31,83 7.824 6.305.192.100
1/11/2017 32,74 31,90 -2,68% 31,76 32,86 32,00 31,80 31,90 6.751 4.909.505.600
31/10/2017 33,00 32,78 -1,15% 32,21 33,23 32,68 32,75 32,78 6.585 5.624.407.600
30/10/2017 33,70 33,16 -1,60% 32,61 33,77 33,09 33,13 33,16 8.035 6.235.411.400
27/10/2017 33,56 33,70 +0,54% 33,10 33,84 33,58 33,64 33,74 6.226 9.480.943.800
26/10/2017 33,93 33,52 -1,41% 33,33 34,43 33,86 33,46 33,52 6.825 8.943.245.500
25/10/2017 34,15 34,00 -0,38% 33,25 34,28 33,78 33,99 34,00 6.390 5.091.086.400
24/10/2017 33,77 34,13 +1,25% 33,45 34,13 33,83 33,88 34,13 4.418 6.416.267.600
23/10/2017 34,06 33,71 -1,20% 33,42 34,40 33,74 33,60 33,71 4.928 3.412.314.000
20/10/2017 34,30 34,12 -0,38% 33,93 34,49 34,19 34,00 34,12 1.900 1.549.907.600
19/10/2017 33,93 34,25 0,00% 33,60 34,25 33,95 34,16 34,25 6.113 4.011.661.100
18/10/2017 34,50 34,25 -0,38% 33,95 34,65 34,08 34,22 34,26 803 23.310.019.000
17/10/2017 34,77 34,38 -0,64% 34,15 34,77 34,31 34,31 34,40 6.382 5.256.795.100
16/10/2017 35,06 34,60 -0,80% 34,54 35,06 34,65 34,57 34,60 223 11.984.361.200
13/10/2017 35,63 34,88 -1,16% 34,61 35,65 34,89 34,86 34,88 6.057 8.638.340.600
11/10/2017 35,15 35,29 -0,06% 34,88 35,53 35,17 35,23 35,29 6.090 4.380.064.600
10/10/2017 35,28 35,31 +1,17% 34,90 35,68 35,20 35,31 35,34 5.970 3.995.553.100
9/10/2017 34,86 34,90 +0,11% 34,33 34,90 34,66 34,90 34,91 3.267 2.341.718.000
6/10/2017 34,90 34,86 -0,60% 34,43 35,04 34,79 34,85 34,86 3.487 2.619.786.800
5/10/2017 35,31 35,07 +0,20% 35,07 35,83 35,49 35,07 35,28 7.137 4.397.976.800
4/10/2017 35,32 35,00 -1,41% 34,73 35,32 34,94 35,00 35,01 6.621 4.050.677.700
3/10/2017 33,80 35,50 +4,97% 33,32 35,50 34,83 35,27 35,50 7.542 5.637.357.600
2/10/2017 33,39 33,82 +1,26% 33,09 33,82 33,57 33,71 33,83 3.623 2.553.218.600
29/9/2017 33,03 33,40 +1,52% 33,01 33,54 33,31 33,40 33,42 3.880 2.810.629.200
28/9/2017 33,26 32,90 -1,35% 32,80 33,37 33,03 32,90 32,98 5.700 4.074.583.300
27/9/2017 33,66 33,35 -0,77% 32,99 33,89 33,30 33,35 33,40 4.636 3.755.926.300
26/9/2017 34,03 33,61 -0,56% 33,61 34,13 33,77 33,61 33,80 4.825 5.419.919.300
25/9/2017 34,05 33,80 -1,49% 33,72 34,36 34,06 33,80 33,81 2.470 7.474.416.500
22/9/2017 34,31 34,31 +0,03% 34,18 34,76 34,41 34,31 34,32 3.831 2.177.095.000
21/9/2017 34,85 34,30 -0,95% 34,29 35,01 34,47 34,30 34,38 4.350 4.064.532.300
20/9/2017 34,78 34,63 -0,80% 33,93 35,04 34,41 34,46 34,63 5.244 3.234.921.400
19/9/2017 34,66 34,91 +0,84% 34,39 34,97 34,59 34,91 34,92 2.702 4.804.093.900
18/9/2017 34,95 34,62 -0,77% 34,44 35,26 34,76 34,62 34,70 6.811 4.871.584.500
15/9/2017 33,70 34,89 +2,86% 33,65 34,89 34,73 34,73 34,89 8.767 14.604.267.200
14/9/2017 33,76 33,92 -0,24% 33,61 34,17 33,83 33,90 33,92 7.319 4.695.706.400
13/9/2017 33,72 34,00 +0,95% 33,72 34,32 34,07 34,00 34,13 4.926 4.075.362.200
12/9/2017 33,94 33,68 -0,94% 33,68 34,31 34,04 33,68 33,73 6.950 8.346.055.800
11/9/2017 33,65 34,00 +2,10% 33,50 34,40 34,05 34,00 34,01 7.391 4.411.264.400
8/9/2017 33,23 33,30 +0,30% 32,98 33,44 33,23 33,25 33,30 5.198 2.743.975.600
6/9/2017 32,70 33,20 +2,09% 32,70 33,40 33,19 33,02 33,20 8.900 4.862.836.400
5/9/2017 33,33 32,52 +0,06% 32,06 33,69 32,49 32,52 32,53 9.807 5.012.184.600
4/9/2017 32,60 32,50 -1,19% 32,49 32,87 32,62 32,50 32,69 3.070 2.146.508.300
1/9/2017 32,46 32,89 +1,98% 32,46 33,18 32,93 32,89 33,04 6.910 6.017.447.400
31/8/2017 32,63 32,25 -1,16% 32,23 32,77 32,38 32,25 32,30 7.194 4.892.664.500
30/8/2017 33,13 32,63 -1,86% 32,54 33,16 32,66 32,63 32,70 4.205 3.249.210.100
29/8/2017 32,70 33,25 +1,37% 32,41 33,25 32,92 33,07 33,25 4.424 2.418.921.700
28/8/2017 33,07 32,80 -0,94% 32,51 33,14 32,79 32,58 32,80 2.657 1.981.525.000
25/8/2017 32,94 33,11 +0,55% 32,79 33,14 32,96 32,85 33,11 3.136 2.431.346.100
24/8/2017 32,90 32,93 -0,21% 32,72 33,02 32,92 32,81 32,99 5.595 4.523.007.100
23/8/2017 32,68 33,00 +0,36% 32,56 33,03 32,86 32,83 33,00 3.405 2.666.560.900
22/8/2017 32,14 32,88 +3,79% 32,06 32,94 32,72 32,73 32,88 5.062 3.786.124.600
21/8/2017 32,00 31,68 -1,12% 31,64 32,13 31,88 31,64 31,68 2.612 1.435.485.300
18/8/2017 31,03 32,04 +3,76% 31,03 32,04 31,70 31,95 32,04 4.279 5.037.485.100
17/8/2017 31,33 30,88 -1,34% 30,88 31,38 31,07 30,88 30,95 1.877 1.259.493.600
16/8/2017 31,79 31,30 -1,04% 31,11 31,94 31,48 31,30 31,57 6.822 5.559.044.400
15/8/2017 31,56 31,63 +0,64% 31,35 32,00 31,72 31,54 31,63 4.050 2.571.735.400
14/8/2017 30,75 31,43 +1,65% 30,61 31,75 31,38 31,40 31,43 5.183 3.388.666.700
11/8/2017 30,62 30,92 +1,05% 30,37 30,96 30,74 30,92 30,93 4.426 2.867.544.600
10/8/2017 31,00 30,60 -0,26% 30,22 31,00 30,47 30,46 30,60 5.034 2.515.717.600
9/8/2017 30,61 30,68 -0,71% 30,49 30,89 30,65 30,68 30,82 2.745 1.612.965.000
8/8/2017 30,77 30,90 +0,42% 30,74 31,55 31,13 30,90 30,98 5.548 3.204.991.100
7/8/2017 30,30 30,77 +1,69% 30,21 30,83 30,62 30,69 30,77 4.172 2.327.682.500
4/8/2017 30,11 30,26 +0,73% 29,96 30,31 30,15 30,26 30,28 4.170 2.564.527.700
3/8/2017 30,50 30,04 -1,83% 30,04 30,64 30,25 30,04 30,15 5.305 2.918.769.300
2/8/2017 30,35 30,60 +0,99% 30,16 30,82 30,57 30,54 30,60 6.196 3.768.110.900
1/8/2017 30,24 30,30 +0,50% 29,84 30,47 30,23 30,21 30,30 7.125 4.401.604.200
31/7/2017 29,74 30,15 +1,34% 29,45 30,15 29,93 30,03 30,15 2.927 2.193.930.900
28/7/2017 29,51 29,75 +1,02% 29,30 29,75 29,58 29,60 29,75 2.234 1.247.212.900
27/7/2017 30,07 29,45 -1,01% 29,31 30,07 29,60 29,45 29,46 4.476 2.899.779.400
26/7/2017 30,01 29,75 -1,39% 29,52 30,30 29,71 29,72 29,75 4.159 2.194.418.600
25/7/2017 29,75 30,17 +1,65% 29,70 30,17 29,98 30,10 30,17 3.361 2.500.936.100
24/7/2017 29,29 29,68 +0,64% 29,29 29,68 29,48 29,57 29,68 2.328 1.982.051.900
21/7/2017 29,49 29,49 0,00% 29,21 29,76 29,39 29,45 29,49 2.635 1.311.873.500
20/7/2017 29,70 29,49 -0,87% 29,49 30,19 29,71 29,49 29,50 2.304 1.852.014.700
19/7/2017 30,16 29,75 -1,29% 29,35 30,29 29,68 29,74 29,75 3.312 2.243.856.800
18/7/2017 29,93 30,14 +1,21% 29,51 30,14 29,86 30,05 30,14 3.721 2.609.991.500
17/7/2017 29,85 29,78 -0,70% 29,50 29,99 29,71 29,65 29,78 3.272 2.683.685.900
14/7/2017 29,71 29,99 +1,18% 29,57 29,99 29,94 29,72 29,99 4.259 10.283.900.500
13/7/2017 29,31 29,64 +1,13% 29,21 29,77 29,54 29,58 29,64 3.054 2.058.121.400
12/7/2017 28,35 29,31 +4,38% 28,22 29,31 28,76 29,27 29,31 7.879 4.602.343.300
11/7/2017 27,69 28,08 +1,37% 27,51 28,38 28,05 28,08 28,09 3.143 1.924.303.000
10/7/2017 27,30 27,70 +1,54% 27,30 27,88 27,69 27,69 27,73 3.471 1.603.945.300
7/7/2017 27,23 27,28 +0,40% 26,89 27,59 27,27 27,28 27,37 2.757 1.912.635.300
6/7/2017 27,84 27,17 -1,98% 27,06 27,99 27,34 27,10 27,17 5.229 2.841.707.200
5/7/2017 27,83 27,72 +0,22% 27,28 28,00 27,73 27,72 27,76 3.166 1.664.774.900
4/7/2017 27,53 27,66 -0,14% 27,53 27,85 27,67 27,66 27,73 920 612.772.800
3/7/2017 27,50 27,70 +0,36% 27,45 28,07 27,72 27,67 27,77 3.158 2.016.993.200
30/6/2017 27,46 27,60 +1,58% 27,30 27,72 27,56 27,60 27,63 3.400 2.096.899.400
29/6/2017 27,20 27,17 +0,15% 26,85 27,34 27,09 27,08 27,17 2.524 1.491.824.100
28/6/2017 26,97 27,13 +0,59% 26,55 27,30 26,90 26,84 27,13 2.902 2.853.453.100
27/6/2017 27,29 26,97 -0,92% 26,84 27,33 27,09 26,89 27,04 3.768 3.123.951.700
26/6/2017 26,43 27,22 +3,42% 26,43 27,56 27,14 27,22 27,26 3.263 2.032.159.700
23/6/2017 26,81 26,32 -1,16% 26,29 26,81 26,48 26,32 26,38 4.368 2.360.896.100
22/6/2017 26,50 26,63 +1,18% 26,03 26,63 26,44 26,63 26,66 4.587 2.043.952.400
21/6/2017 26,44 26,32 -0,72% 25,96 26,84 26,37 26,26 26,32 4.892 2.962.371.600
20/6/2017 26,60 26,51 -0,90% 26,14 26,91 26,54 26,51 26,52 7.376 7.118.924.200
19/6/2017 26,50 26,75 +1,67% 26,49 26,79 26,66 26,64 26,75 4.400 2.996.969.100
16/6/2017 26,89 26,31 -2,56% 26,31 26,97 26,37 26,31 26,32 4.120 11.183.886.100
14/6/2017 26,27 27,00 +3,37% 26,25 27,21 26,87 26,91 27,00 7.424 9.896.201.300
13/6/2017 26,25 26,12 -0,11% 25,91 26,37 26,07 26,00 26,12 3.057 1.845.251.800
12/6/2017 26,37 26,15 -1,28% 25,61 26,48 25,94 26,05 26,15 5.541 3.386.300.400
9/6/2017 26,91 26,49 -1,60% 26,16 27,11 26,60 26,42 26,49 4.807 2.769.359.000
8/6/2017 27,02 26,92 -1,10% 26,67 27,02 26,86 26,90 26,92 2.605 1.346.083.000
7/6/2017 27,16 27,22 +1,57% 26,87 27,39 27,11 27,07 27,22 4.313 2.204.135.600
6/6/2017 26,45 26,80 +0,94% 26,31 26,97 26,66 26,80 26,94 4.945 3.553.574.300
5/6/2017 26,28 26,55 +0,19% 26,22 26,92 26,63 26,55 26,65 2.515 1.364.940.500
2/6/2017 27,10 26,50 -1,49% 26,46 27,22 26,63 26,50 26,55 4.599 2.439.217.300
1/6/2017 27,27 26,90 -0,55% 26,63 27,27 26,92 26,74 26,90 4.503 2.190.998.200
31/5/2017 27,61 27,05 -2,35% 26,97 27,66 27,10 27,05 27,09 7.020 7.779.249.900
30/5/2017 27,28 27,70 +1,69% 27,18 27,70 27,53 27,60 27,70 2.740 1.448.397.300
29/5/2017 27,48 27,24 -1,13% 27,01 27,61 27,17 27,24 27,39 2.903 1.734.111.100
26/5/2017 27,17 27,55 +2,49% 26,92 27,75 27,48 27,49 27,57 3.527 5.113.035.700
25/5/2017 27,03 26,88 -0,07% 26,52 27,39 26,80 26,80 26,88 7.016 3.446.746.200
24/5/2017 27,27 26,90 +0,71% 26,90 27,96 27,30 26,90 26,98 5.317 3.663.980.600
23/5/2017 26,51 26,71 +1,02% 26,40 27,05 26,77 26,71 26,73 7.458 4.892.802.100
22/5/2017 26,37 26,44 -1,71% 25,66 26,92 26,24 26,20 26,44 5.529 10.672.067.000
19/5/2017 26,57 26,90 +3,07% 26,38 27,34 26,90 26,70 26,92 1.848 9.517.141.200
18/5/2017 26,25 26,10 -13,00% 25,09 27,38 26,04 25,91 26,14 3.026 13.033.863.600
17/5/2017 30,50 30,00 -2,60% 29,60 30,74 29,81 29,90 30,00 6.692 8.284.951.000
16/5/2017 31,12 30,80 -0,13% 30,43 31,13 30,72 30,71 30,81 7.880 4.734.583.800
15/5/2017 30,77 30,84 -0,19% 30,46 31,04 30,77 30,73 30,84 6.647 4.541.182.100
12/5/2017 30,83 30,90 +1,78% 30,46 31,00 30,77 30,64 30,90 7.979 5.055.840.000
11/5/2017 30,37 30,36 -0,03% 30,00 30,63 30,28 30,36 30,43 5.709 7.623.793.600
10/5/2017 30,09 30,37 +2,12% 30,09 30,56 30,32 30,32 30,37 5.104 3.141.379.700
9/5/2017 29,93 29,74 +0,41% 29,74 30,19 29,91 29,74 29,84 4.310 3.054.889.900
8/5/2017 29,80 29,62 -0,60% 29,61 30,04 29,76 29,62 29,68 3.249 2.010.901.400
5/5/2017 29,94 29,80 +0,51% 29,67 30,17 29,91 29,80 29,90 3.611 2.352.213.600
4/5/2017 30,16 29,65 -2,05% 29,62 30,32 29,83 29,65 29,70 6.921 4.912.375.800
3/5/2017 30,48 30,27 -1,08% 29,80 30,88 30,26 30,27 30,34 3.570 2.611.928.000
2/5/2017 30,00 30,60 -5,99% 29,70 30,60 30,41 30,34 30,60 508 5.764.945.200
28/4/2017 32,67 32,55 -0,61% 32,24 32,67 32,50 32,55 32,56 5.739 5.612.014.500
27/4/2017 32,13 32,75 +2,99% 32,13 32,96 32,66 32,66 32,76 3.960 4.069.119.300
26/4/2017 31,41 31,80 +0,32% 31,41 32,23 31,87 31,80 31,96 3.278 2.875.162.600
25/4/2017 31,44 31,70 +0,32% 31,23 31,80 31,61 31,68 31,70 3.663 4.874.854.500
24/4/2017 31,33 31,60 +1,90% 31,27 31,76 31,59 31,55 31,60 5.360 4.798.783.600
20/4/2017 31,59 31,01 -1,12% 30,70 31,73 31,09 31,01 31,02 4.103 2.907.094.600
19/4/2017 31,97 31,36 -1,57% 31,15 32,03 31,44 31,16 31,38 4.142 2.666.615.700
18/4/2017 31,71 31,86 +0,03% 31,46 32,40 31,84 31,86 31,87 2.276 1.718.506.700
17/4/2017 30,68 31,85 +3,92% 30,68 32,09 31,66 31,85 31,88 3.465 2.760.486.800
13/4/2017 31,27 30,65 -2,73% 30,65 31,42 30,88 30,65 30,74 4.615 4.178.048.000
12/4/2017 31,69 31,51 -0,66% 31,30 32,05 31,59 31,51 31,54 7.628 7.949.099.100
11/4/2017 31,75 31,72 +0,35% 30,95 32,04 31,65 31,66 31,72 4.772 4.710.855.800
10/4/2017 31,41 31,61 +0,38% 30,94 31,85 31,52 31,61 31,75 3.941 5.632.998.500
7/4/2017 31,31 31,49 +0,06% 31,28 32,02 31,56 31,40 31,49 3.903 2.373.208.900
6/4/2017 31,78 31,47 -0,91% 30,99 31,87 31,42 31,23 31,47 4.851 3.282.970.500
5/4/2017 32,65 31,76 -2,64% 31,59 32,77 31,99 31,68 31,76 5.826 4.247.401.600
4/4/2017 32,21 32,62 +0,71% 31,97 32,62 32,37 32,54 32,62 3.292 1.985.233.100
3/4/2017 32,20 32,39 +1,06% 31,99 32,75 32,36 32,39 32,40 2.756 2.468.985.300
31/3/2017 32,07 32,05 -1,23% 31,96 32,90 32,44 32,05 32,19 5.626 4.627.255.700
30/3/2017 32,76 32,45 -0,46% 32,23 32,85 32,49 32,44 32,45 3.767 3.866.478.700
29/3/2017 32,52 32,60 +0,34% 32,09 32,84 32,62 32,46 32,60 6.255 5.126.693.700
28/3/2017 31,99 32,49 +1,15% 31,72 32,64 32,34 32,36 32,49 3.214 3.077.614.900
27/3/2017 31,71 32,12 +0,78% 31,42 32,38 32,04 32,11 32,21 3.587 1.977.259.600
24/3/2017 31,14 31,87 +1,59% 31,14 31,90 31,70 31,59 31,87 3.894 2.648.190.000
23/3/2017 30,81 31,37 +0,67% 30,70 31,59 31,25 31,26 31,37 3.901 2.441.279.200
22/3/2017 31,34 31,16 -0,61% 30,95 31,82 31,34 31,15 31,38 7.660 5.091.542.900
21/3/2017 32,45 31,35 -3,51% 31,04 32,46 31,43 31,35 31,36 190 7.161.284.000
20/3/2017 31,84 32,49 +2,59% 31,64 32,67 32,25 32,28 32,49 7.151 4.449.940.700
17/3/2017 32,55 31,67 -2,25% 31,67 32,70 31,94 31,67 31,87 8.921 12.628.256.800
16/3/2017 32,42 32,40 -0,06% 32,09 32,59 32,41 32,39 32,41 6.105 4.488.061.700
15/3/2017 32,05 32,42 +1,57% 31,72 32,77 32,33 32,42 32,50 6.340 6.985.041.700
14/3/2017 32,35 31,92 -1,33% 31,90 32,43 32,10 31,92 32,08 5.897 4.227.779.100
13/3/2017 32,07 32,35 +1,19% 31,74 32,53 32,14 32,33 32,35 4.203 3.493.004.600
10/3/2017 31,83 31,97 +0,85% 31,77 32,60 32,17 31,97 32,06 6.269 6.430.485.800
9/3/2017 31,61 31,70 +0,41% 31,45 32,00 31,72 31,57 31,70 6.395 4.800.554.400
8/3/2017 32,06 31,57 -1,03% 31,51 32,06 31,87 31,56 31,57 8.543 9.186.990.400
7/3/2017 32,42 31,90 -0,78% 31,80 32,42 31,98 31,85 31,90 6.091 6.677.429.400
6/3/2017 32,16 32,15 +0,47% 31,84 32,53 32,16 32,07 32,16 7.420 7.305.971.900
3/3/2017 31,73 32,00 +1,39% 31,69 32,14 31,96 31,97 32,00 8.711 11.728.607.200
2/3/2017 31,85 31,56 -1,07% 31,49 32,06 31,65 31,56 31,58 7.067 6.715.233.200
1/3/2017 32,90 31,90 -2,24% 31,77 32,93 32,11 31,86 31,90 7.436 5.798.800.000
24/2/2017 32,85 32,63 -1,33% 32,33 33,16 32,62 32,57 32,63 8.262 6.553.028.500
23/2/2017 33,82 33,07 -1,72% 32,86 34,16 33,42 33,02 33,07 7.292 4.837.123.900
22/2/2017 32,90 33,65 +2,06% 32,75 33,76 33,45 33,51 33,65 2.363 10.549.353.800
21/2/2017 32,16 32,97 +3,03% 31,96 33,05 32,71 32,84 32,97 6.346 4.404.855.500
20/2/2017 31,88 32,00 +0,38% 31,63 32,22 31,92 31,98 32,00 2.982 1.768.032.100
17/2/2017 31,52 31,88 +0,13% 31,27 31,98 31,72 31,88 31,89 3.773 2.527.629.300
16/2/2017 31,80 31,84 -0,19% 31,70 32,21 31,91 31,79 31,84 4.820 4.750.385.400
15/2/2017 31,62 31,90 +1,92% 31,29 32,10 31,81 31,89 31,90 1.370 6.610.280.400
14/2/2017 31,60 31,30 -0,79% 31,30 31,79 31,48 31,29 31,30 7.966 5.411.166.500
13/2/2017 31,60 31,55 -0,16% 31,42 31,82 31,61 31,51 31,55 6.671 4.157.918.600
10/2/2017 31,45 31,60 +0,35% 31,23 31,99 31,70 31,59 31,60 6.786 5.464.617.700
9/2/2017 31,61 31,49 -0,25% 31,36 31,74 31,57 31,49 31,54 7.585 4.687.609.300
8/2/2017 31,58 31,57 +0,29% 31,12 31,86 31,56 31,56 31,57 6.788 5.200.822.100
7/2/2017 31,64 31,48 +0,51% 31,20 31,77 31,48 31,45 31,48 4.082 2.910.954.500
6/2/2017 32,13 31,32 -2,03% 31,14 32,27 31,50 31,32 31,36 3.814 2.699.134.100
3/2/2017 31,19 31,97 +2,40% 31,15 32,66 32,10 31,94 31,97 1.431 5.749.070.800
2/2/2017 30,99 31,22 -2,53% 30,40 31,73 31,22 31,19 31,22 6.193 4.497.313.700
1/2/2017 32,50 32,03 -0,34% 32,03 32,51 32,26 31,99 32,03 4.853 4.040.483.500
31/1/2017 32,21 32,14 -0,22% 31,74 32,40 32,11 32,14 32,16 5.626 4.150.287.300
30/1/2017 32,55 32,21 -1,50% 31,94 32,69 32,29 32,20 32,21 5.266 2.978.291.500
27/1/2017 32,91 32,70 -0,55% 32,47 32,94 32,74 32,70 32,74 5.883 3.691.156.600
26/1/2017 32,88 32,88 +1,73% 32,41 33,02 32,76 32,76 32,88 8.086 7.133.002.600
24/1/2017 32,37 32,32 -0,19% 31,83 32,59 32,35 32,32 32,44 4.787 3.706.620.900
23/1/2017 31,65 32,38 +2,76% 31,43 32,49 32,11 32,37 32,38 8.566 4.462.403.800
20/1/2017 31,77 31,51 +0,35% 31,28 31,77 31,51 31,48 31,51 5.789 3.231.792.600
19/1/2017 31,20 31,40 +0,64% 30,78 31,40 31,25 31,29 31,40 5.339 5.806.397.100
18/1/2017 31,70 31,20 -1,08% 31,07 31,70 31,30 31,20 31,22 4.632 2.918.192.400
17/1/2017 30,68 31,54 +2,14% 30,68 31,74 31,35 31,52 31,54 6.078 4.641.617.800
16/1/2017 30,54 30,88 +0,39% 30,53 30,99 30,81 30,80 30,88 3.349 1.796.790.700
13/1/2017 30,65 30,76 -0,52% 30,56 31,24 30,74 30,73 30,76 5.539 12.199.626.800
12/1/2017 31,15 30,92 +2,38% 30,76 31,39 31,00 30,92 30,93 1.884 7.019.317.100
11/1/2017 30,67 30,20 -0,98% 30,09 30,70 30,28 30,20 30,28 8.813 5.277.567.700
10/1/2017 30,50 30,50 0,00% 30,25 30,69 30,47 30,49 30,50 4.377 2.205.087.200
9/1/2017 30,15 30,50 +0,46% 30,08 30,57 30,39 30,44 30,50 3.656 2.279.200.100
6/1/2017 30,30 30,36 +0,76% 30,08 30,48 30,26 30,36 30,37 2.852 1.713.261.400
5/1/2017 29,82 30,13 +0,57% 29,82 30,31 30,07 30,10 30,15 5.611 4.114.390.400
4/1/2017 29,68 29,96 -0,03% 29,68 30,10 29,93 29,90 29,96 3.810 2.309.684.400
3/1/2017 29,15 29,97 +3,99% 29,09 30,04 29,75 29,81 29,97 8.345 3.838.222.900
2/1/2017 28,82 28,82 -1,10% 28,64 29,28 28,93 28,82 28,87 3.776 1.595.379.700
29/12/2016 28,70 29,14 +1,82% 28,36 29,14 29,01 29,06 29,15 5.606 3.528.046.700
28/12/2016 27,85 28,62 +2,32% 27,80 28,97 28,51 28,61 28,62 5.868 3.522.213.200
27/12/2016 28,19 27,97 +0,25% 27,60 28,30 27,92 27,91 27,97 4.364 1.693.315.800
26/12/2016 27,36 27,90 +2,05% 27,36 28,00 27,83 27,83 27,90 2.804 1.320.221.800
23/12/2016 26,88 27,34 +2,40% 26,87 27,56 27,32 27,34 27,48 7.265 3.254.832.700
22/12/2016 26,88 26,70 -1,11% 26,41 26,98 26,67 26,67 26,70 7.044 5.021.035.200
21/12/2016 27,68 27,00 -1,82% 26,95 27,78 27,10 26,98 27,00 395 7.415.426.900
20/12/2016 27,51 27,50 +0,77% 27,22 27,77 27,47 27,47 27,50 6.637 2.899.729.300
19/12/2016 27,84 27,29 -2,05% 27,13 28,05 27,44 27,29 27,30 5.577 3.470.809.000
16/12/2016 27,55 27,86 +1,31% 27,55 28,28 27,89 27,85 27,86 6.227 5.793.083.900
15/12/2016 27,50 27,50 +0,07% 27,23 27,77 27,53 27,48 27,50 926 5.665.246.800
14/12/2016 27,97 27,48 -1,29% 27,45 28,19 27,80 27,48 27,50 8.902 5.111.660.000
13/12/2016 27,50 27,84 +0,32% 27,44 28,18 27,76 27,80 27,84 8.795 3.945.564.200
12/12/2016 27,40 27,75 -1,18% 27,32 28,00 27,67 27,68 27,75 9.371 5.521.770.500
9/12/2016 28,00 28,08 +1,08% 27,51 28,15 27,99 28,00 28,09 7.423 3.941.132.100
8/12/2016 27,95 27,78 +0,65% 27,49 28,10 27,85 27,77 27,78 8.115 4.189.127.900
7/12/2016 28,41 27,60 -1,39% 27,60 28,41 27,82 27,59 27,82 2.786 7.407.131.200
6/12/2016 27,45 27,99 +1,45% 27,09 28,09 27,85 27,98 27,99 200 4.798.369.000
5/12/2016 27,75 27,59 +0,07% 27,22 27,83 27,57 27,59 27,61 6.843 2.828.709.200
2/12/2016 26,88 27,57 +0,47% 26,42 27,89 27,36 27,53 27,57 2.507 5.876.664.000
1/12/2016 28,21 27,44 -5,83% 27,10 28,36 27,71 27,33 27,44 4.206 10.663.860.800
30/11/2016 29,12 29,14 +1,89% 28,65 29,53 29,15 28,98 29,14 7.144 7.569.917.900
29/11/2016 28,99 28,60 -2,09% 28,58 29,29 28,87 28,59 28,60 6.192 3.149.704.300
28/11/2016 28,84 29,21 +0,93% 28,51 29,37 29,12 29,20 29,21 6.639 3.100.966.700
25/11/2016 28,70 28,94 +0,28% 28,28 29,04 28,78 28,90 28,94 3.774 1.999.214.800
24/11/2016 29,19 28,86 -1,13% 28,66 29,20 28,95 28,85 28,86 2.434 1.160.761.800
23/11/2016 28,92 29,19 +0,66% 28,71 29,19 29,05 29,08 29,19 7.442 3.206.559.500
22/11/2016 29,10 29,00 +1,86% 28,42 29,23 28,84 28,73 29,00 6.235 4.480.655.400
21/11/2016 28,40 28,47 +0,57% 28,07 28,92 28,50 28,42 28,47 4.588 3.502.844.200
18/11/2016 27,76 28,31 +1,58% 27,76 28,56 28,20 28,24 28,31 4.811 2.393.183.600
17/11/2016 28,70 27,87 -1,69% 27,71 28,70 28,11 27,82 27,87 6.002 3.069.496.000
16/11/2016 28,25 28,35 +2,05% 27,44 28,76 28,20 28,35 28,42 9.892 5.497.473.700
14/11/2016 27,67 27,78 -0,32% 27,23 28,16 27,74 27,78 27,81 993 5.585.904.600
11/11/2016 28,41 27,87 -3,20% 27,50 29,27 28,11 27,87 27,89 3.884 7.617.291.200
10/11/2016 30,32 28,79 -6,25% 27,97 30,32 29,11 28,79 29,15 4.673 8.132.619.600
9/11/2016 30,30 30,71 -2,10% 29,86 31,46 30,70 30,71 30,77 8.176 4.997.214.200
8/11/2016 31,23 31,37 +0,74% 31,01 31,86 31,43 31,33 31,37 4.185 2.273.821.400
7/11/2016 30,77 31,14 +3,32% 30,54 31,34 31,06 31,14 31,24 6.637 4.540.125.800
4/11/2016 30,09 30,14 -0,53% 29,81 30,91 30,37 30,11 30,14 8.524 4.344.029.500
3/11/2016 30,86 30,30 -2,10% 30,30 31,49 30,62 30,30 30,37 6.465 3.748.013.200
1/11/2016 31,65 30,95 -2,46% 30,65 31,90 31,04 30,94 30,95 7.892 4.295.419.200
31/10/2016 30,91 31,73 +3,02% 30,91 31,89 31,58 31,73 31,75 8.630 5.297.553.100
28/10/2016 30,85 30,80 -0,32% 30,40 31,29 30,80 30,57 30,80 6.174 4.398.390.900
27/10/2016 30,43 30,90 +1,48% 30,43 31,24 30,91 30,90 30,91 6.131 3.325.348.600
26/10/2016 30,35 30,45 -0,16% 30,13 30,74 30,46 30,45 30,47 4.195 3.384.218.900
25/10/2016 30,62 30,50 -0,39% 30,05 30,77 30,43 30,48 30,50 6.473 3.056.289.100
24/10/2016 30,80 30,62 -1,00% 30,57 31,09 30,73 30,60 30,62 4.079 2.084.492.400
21/10/2016 31,04 30,93 -0,87% 30,80 31,25 30,96 30,92 30,93 4.214 2.876.263.000
20/10/2016 30,72 31,20 +0,55% 30,42 31,34 31,08 31,19 31,21 4.270 2.469.433.000
19/10/2016 31,24 31,03 -0,67% 30,74 31,39 30,99 31,00 31,03 5.286 3.385.844.800
18/10/2016 30,63 31,24 +2,49% 30,56 31,48 31,07 31,23 31,24 631 5.422.189.700
17/10/2016 30,31 30,48 +1,06% 30,08 30,75 30,50 30,48 30,51 5.733 3.304.080.900
14/10/2016 30,04 30,16 +0,70% 29,95 30,60 30,34 30,16 30,27 6.360 3.943.204.800
13/10/2016 29,75 29,95 +0,17% 29,56 30,20 29,83 29,95 29,96 9.965 9.179.504.200
11/10/2016 29,84 29,90 +0,07% 29,65 30,00 29,87 29,89 29,90 7.043 4.478.761.800
10/10/2016 29,80 29,88 +0,57% 29,80 30,22 29,96 29,88 29,92 4.202 2.587.628.600
7/10/2016 29,40 29,71 +1,54% 29,21 29,75 29,62 29,64 29,71 6.809 4.537.252.800
6/10/2016 29,00 29,26 +0,45% 28,88 29,41 29,18 29,22 29,26 4.940 2.803.745.700
5/10/2016 28,98 29,13 +1,50% 28,83 29,26 29,10 29,01 29,13 6.046 6.172.942.000
4/10/2016 28,39 28,70 +1,02% 28,38 28,83 28,64 28,66 28,70 5.540 3.897.335.400
3/10/2016 27,70 28,41 +0,21% 27,70 28,51 28,21 28,40 28,41 7.089 3.775.450.700
30/9/2016 28,46 28,35 +0,14% 28,12 28,72 28,43 28,33 28,35 6.086 4.118.371.300
29/9/2016 28,95 28,31 -1,84% 28,18 29,09 28,51 28,31 28,33 6.454 3.048.454.200
28/9/2016 28,70 28,84 +0,59% 28,47 29,01 28,65 28,77 28,84 5.654 12.821.283.300
27/9/2016 28,74 28,67 +0,46% 28,30 28,95 28,69 28,67 28,79 4.517 2.661.245.800
26/9/2016 28,46 28,54 -0,73% 28,23 28,66 28,47 28,53 28,54 4.160 2.246.883.400
23/9/2016 28,66 28,75 0,00% 28,45 29,02 28,73 28,71 28,75 4.283 2.631.832.000
22/9/2016 29,10 28,75 +0,67% 28,46 29,10 28,76 28,73 28,75 5.841 3.319.680.600
21/9/2016 28,35 28,56 +1,67% 27,94 28,76 28,40 28,56 28,62 7.544 4.370.858.900
20/9/2016 28,00 28,09 +1,44% 27,76 28,24 28,02 28,04 28,09 4.970 2.624.039.600
19/9/2016 27,90 27,69 +1,06% 27,45 28,39 27,88 27,68 27,70 5.189 2.829.541.800
16/9/2016 27,82 27,40 -2,66% 27,40 28,19 27,47 27,40 27,45 4.346 6.450.438.800
15/9/2016 27,83 28,15 +1,33% 27,59 28,32 28,11 28,15 28,16 7.626 3.711.621.900
14/9/2016 27,85 27,78 -0,07% 27,52 28,00 27,76 27,76 27,78 7.933 4.013.928.600
13/9/2016 28,30 27,80 -3,24% 27,58 28,30 27,82 27,79 27,80 9.703 4.923.133.300
12/9/2016 28,47 28,73 +0,10% 28,14 28,85 28,49 28,68 28,73 7.053 3.205.261.400
9/9/2016 29,83 28,70 -5,28% 28,60 29,98 29,09 28,68 28,70 1.634 5.778.840.600
8/9/2016 30,22 30,30 -0,07% 30,06 30,49 30,32 30,29 30,30 5.938 7.432.175.000
6/9/2016 30,20 30,32 +0,63% 29,91 30,49 30,26 30,22 30,32 3.711 3.239.584.000
5/9/2016 29,98 30,13 +0,57% 29,76 30,30 30,06 30,00 30,13 2.374 1.182.260.100
2/9/2016 29,32 29,96 +2,71% 29,20 30,20 29,87 29,96 29,97 6.456 3.645.428.400
1/9/2016 29,11 29,17 +0,24% 28,81 29,46 29,18 29,14 29,17 6.128 5.070.888.100
31/8/2016 29,49 29,10 -1,72% 28,84 30,07 29,11 29,10 29,11 7.598 6.123.866.800
30/8/2016 29,42 29,61 +0,34% 29,16 29,78 29,52 29,61 29,62 3.019 1.513.641.400
29/8/2016 28,73 29,51 +2,68% 28,70 29,70 29,50 29,51 29,59 6.067 2.983.231.600
26/8/2016 28,93 28,74 +0,31% 28,44 29,49 28,92 28,70 28,74 6.093 3.271.383.600
25/8/2016 28,60 28,65 +0,17% 28,57 29,14 28,76 28,65 28,68 3.580 2.659.133.100
24/8/2016 28,31 28,60 -0,10% 28,18 28,76 28,54 28,60 28,64 3.744 2.710.388.900
23/8/2016 29,01 28,63 -1,41% 28,44 29,43 28,84 28,61 28,63 5.552 2.714.608.300
22/8/2016 29,60 29,04 -2,58% 28,84 29,80 29,12 29,03 29,04 5.343 3.078.962.000
19/8/2016 29,88 29,81 -0,73% 29,53 30,07 29,85 29,81 29,95 3.312 3.124.004.900
18/8/2016 29,93 30,03 -0,10% 29,74 30,25 30,03 30,03 30,08 3.348 2.723.187.200
17/8/2016 29,64 30,06 +0,60% 29,20 30,08 29,78 29,99 30,06 6.043 3.925.405.000
16/8/2016 29,60 29,88 -1,29% 29,60 30,17 29,89 29,86 29,88 5.357 4.509.354.100
15/8/2016 29,86 30,27 +1,54% 29,81 30,52 30,26 30,27 30,30 4.329 2.152.273.600
12/8/2016 29,45 29,81 +0,37% 29,45 29,99 29,79 29,78 29,81 5.972 4.311.590.900
11/8/2016 28,86 29,70 +2,41% 28,84 29,80 29,45 29,64 29,70 7.347 5.606.646.200
10/8/2016 29,83 29,00 -2,91% 28,89 30,00 29,08 28,94 29,00 3.515 4.485.945.500
9/8/2016 30,02 29,87 +0,40% 29,63 30,09 29,81 29,85 29,87 3.327 1.923.164.000
8/8/2016 29,71 29,75 -0,23% 29,58 30,06 29,82 29,73 29,75 2.621 1.805.645.000
5/8/2016 29,91 29,82 -0,23% 29,49 30,02 29,79 29,82 29,84 4.990 2.907.276.800
4/8/2016 29,64 29,89 +1,98% 29,45 30,06 29,79 29,67 29,89 4.389 2.997.238.500
3/8/2016 28,83 29,31 +0,86% 28,73 29,50 29,11 29,31 29,32 5.353 4.474.679.300
2/8/2016 29,19 29,06 -1,49% 28,76 29,70 29,12 29,06 29,21 5.161 3.438.390.000
1/8/2016 29,22 29,50 +0,99% 29,21 29,96 29,50 29,48 29,50 4.338 2.897.293.700
29/7/2016 28,57 29,21 +1,92% 28,57 29,66 29,30 29,21 29,51 8.443 5.175.136.700
28/7/2016 29,37 28,66 -2,88% 28,17 29,38 28,53 28,61 28,66 7.011 4.587.926.200
27/7/2016 29,50 29,51 +0,37% 29,40 29,87 29,58 29,51 29,57 4.067 2.649.500.000
26/7/2016 29,41 29,40 -0,34% 29,34 29,70 29,51 29,37 29,40 3.635 2.519.919.000
25/7/2016 29,65 29,50 -0,67% 29,08 29,86 29,50 29,50 29,53 3.358 2.859.844.900
22/7/2016 29,59 29,70 +0,17% 29,44 29,88 29,71 29,67 29,75 6.105 3.229.025.300
21/7/2016 29,70 29,65 -0,50% 29,18 29,90 29,61 29,58 29,67 4.805 3.834.419.800
20/7/2016 29,55 29,80 +0,85% 29,23 29,91 29,64 29,77 29,80 5.030 3.971.288.800
19/7/2016 29,69 29,55 -0,20% 29,28 29,69 29,46 29,54 29,59 5.666 4.617.694.500
18/7/2016 29,00 29,61 +1,61% 28,93 29,74 29,43 29,51 29,61 5.096 11.403.348.800
15/7/2016 29,00 29,14 +0,48% 28,79 29,42 29,13 29,03 29,14 4.998 3.490.490.700
14/7/2016 28,49 29,00 +3,35% 28,49 29,18 28,96 29,00 29,01 7.812 5.285.031.400
13/7/2016 27,50 28,06 +1,52% 27,45 28,15 27,91 28,06 28,09 5.354 2.857.338.700
12/7/2016 27,96 27,64 +0,14% 27,44 28,05 27,69 27,49 27,64 6.372 4.583.511.200
11/7/2016 27,62 27,60 +0,22% 27,49 28,13 27,67 27,59 27,60 910 5.034.234.300
8/7/2016 27,33 27,54 +2,15% 27,18 27,84 27,58 27,54 27,71 4.370 3.007.960.000
7/7/2016 26,85 26,96 +0,41% 26,74 27,45 27,08 26,96 26,98 4.609 3.147.807.100
6/7/2016 26,70 26,85 -0,48% 26,44 27,08 26,77 26,85 26,89 4.571 4.102.697.100
5/7/2016 27,00 26,98 -0,74% 26,60 27,20 26,89 26,96 26,98 3.151 1.942.163.400
4/7/2016 27,38 27,18 -0,29% 27,04 27,51 27,23 27,18 27,20 1.405 995.614.100
1/7/2016 27,26 27,26 +0,93% 26,86 27,37 27,20 27,26 27,28 3.952 3.126.310.700
30/6/2016 26,63 27,01 +1,43% 26,41 27,27 26,95 26,97 27,01 4.373 4.072.153.000
29/6/2016 26,75 26,63 +1,60% 26,44 26,91 26,67 26,63 26,79 3.860 4.036.861.500
28/6/2016 26,06 26,21 +2,30% 25,85 26,49 26,20 26,15 26,21 3.545 2.343.612.400
27/6/2016 26,18 25,62 -2,62% 25,30 26,43 25,60 25,48 25,62 5.840 2.981.512.400
24/6/2016 25,94 26,31 -1,72% 25,80 26,52 26,19 26,27 26,31 7.500 4.109.143.600
23/6/2016 26,37 26,77 +2,02% 26,12 26,96 26,62 26,67 26,77 5.087 2.651.248.500
22/6/2016 26,01 26,24 +0,34% 25,90 26,70 26,28 26,14 26,24 5.629 3.176.836.100
21/6/2016 25,63 26,15 +1,12% 25,35 26,25 25,93 26,13 26,15 6.690 4.039.154.500
20/6/2016 26,25 25,86 +1,45% 25,73 26,25 25,94 25,86 25,90 4.440 3.118.912.600
17/6/2016 25,77 25,49 +0,20% 25,28 26,05 25,52 25,38 25,49 4.245 5.153.918.500
16/6/2016 25,00 25,44 +1,35% 24,55 25,55 25,16 25,31 25,44 5.395 3.363.540.900
15/6/2016 25,29 25,10 -0,52% 24,84 25,65 25,17 25,09 25,10 5.440 6.396.091.400
14/6/2016 25,58 25,23 -1,56% 24,87 25,91 25,28 25,16 25,23 8.733 5.095.414.500
13/6/2016 25,00 25,63 +1,26% 24,91 25,72 25,51 25,54 25,63 3.884 2.415.065.800
10/6/2016 25,97 25,31 -3,10% 25,30 25,97 25,45 25,30 25,48 4.827 2.323.598.200
9/6/2016 26,07 26,12 +0,19% 25,78 26,32 26,09 26,12 26,19 5.064 2.991.996.800
8/6/2016 25,70 26,07 +2,20% 25,63 26,35 26,09 26,07 26,18 5.986 4.944.844.700
7/6/2016 25,25 25,51 +0,24% 25,10 25,70 25,43 25,37 25,51 4.653 2.316.293.500
6/6/2016 25,92 25,45 -0,82% 25,07 25,92 25,41 25,31 25,45 4.407 2.003.319.300
3/6/2016 25,56 25,66 +1,83% 25,23 26,00 25,58 25,66 25,68 4.545 3.012.547.200
2/6/2016 24,76 25,20 +1,69% 24,62 25,66 25,18 25,19 25,26 4.557 3.924.070.300
1/6/2016 24,61 24,78 +1,10% 24,41 25,13 24,82 24,78 24,89 6.490 4.784.681.700
31/5/2016 25,29 24,51 -3,69% 23,96 25,63 24,65 24,51 24,53 8.843 9.051.534.300
30/5/2016 25,55 25,45 -0,35% 25,33 25,86 25,53 25,45 25,47 1.746 980.389.500
27/5/2016 25,81 25,54 -1,35% 25,37 26,25 25,74 25,41 25,54 4.733 2.144.784.700
25/5/2016 26,31 25,89 -0,69% 25,85 26,63 26,17 25,89 26,04 4.341 2.232.324.900
24/5/2016 26,21 26,07 +0,73% 25,77 26,40 26,05 26,07 26,09 3.812 2.220.410.600
23/5/2016 25,33 25,88 -0,88% 25,31 26,35 25,93 25,88 25,91 5.393 2.961.688.600
20/5/2016 26,65 26,11 -1,06% 26,07 26,76 26,28 26,11 26,22 2.960 1.761.606.400
19/5/2016 26,64 26,39 -1,71% 26,24 26,75 26,42 26,39 26,45 3.679 2.187.465.700
18/5/2016 26,70 26,85 +0,07% 26,52 27,58 26,91 26,85 26,86 5.204 3.517.374.500
17/5/2016 27,65 26,83 -2,86% 26,70 27,80 26,98 26,83 26,93 6.020 3.177.965.300
16/5/2016 27,85 27,62 -1,32% 27,43 28,19 27,73 27,62 27,77 3.316 2.134.501.500
13/5/2016 28,90 27,99 -4,08% 27,62 29,10 28,24 27,99 28,14 9.829 5.242.274.600
12/5/2016 28,86 29,18 +2,39% 28,29 29,60 29,18 29,18 29,20 6.952 4.428.140.000
11/5/2016 29,02 28,50 -0,25% 28,40 29,27 28,67 28,50 28,60 8.101 4.502.904.800
10/5/2016 27,98 28,57 +3,07% 27,43 28,57 28,08 28,30 28,57 9.754 5.556.601.100
9/5/2016 27,15 27,72 +1,28% 26,29 27,81 27,30 27,71 27,72 5.331 2.895.773.500
6/5/2016 27,01 27,37 +0,40% 27,01 27,93 27,41 27,36 27,37 3.429 1.743.446.000
5/5/2016 28,25 27,26 -2,40% 27,12 28,46 27,45 27,26 27,36 4.397 2.661.419.900
4/5/2016 26,79 27,93 +3,48% 26,79 28,02 27,67 27,74 27,93 5.365 2.871.281.000
3/5/2016 27,15 26,99 -2,53% 26,74 27,50 27,04 26,98 26,99 4.641 2.916.435.600
2/5/2016 28,40 27,69 -1,42% 27,36 28,40 27,66 27,60 27,69 4.217 2.764.524.700
29/4/2016 28,75 28,09 -1,68% 27,67 28,77 28,12 28,09 28,20 7.072 6.780.630.300
28/4/2016 28,53 28,57 -1,62% 27,97 28,80 28,46 28,24 28,57 6.382 4.582.460.900
27/4/2016 28,79 29,04 +2,36% 28,62 29,25 29,03 29,03 29,04 5.609 4.084.387.200
26/4/2016 27,68 28,37 +3,13% 27,35 28,61 28,13 28,31 28,37 5.405 2.643.868.700
25/4/2016 27,97 27,51 -1,64% 27,10 28,08 27,42 27,36 27,51 4.680 2.806.142.800
22/4/2016 27,61 27,97 -0,96% 27,47 28,16 27,79 27,88 27,97 8.164 4.805.878.900
20/4/2016 28,40 28,24 -1,16% 27,90 28,54 28,24 28,15 28,24 6.639 7.016.443.500
19/4/2016 29,01 28,57 -0,87% 28,31 29,17 28,70 28,57 28,60 7.551 9.894.751.300
18/4/2016 28,65 28,82 -9,40% 28,28 29,29 28,90 28,73 28,82 7.616 5.746.841.200
15/4/2016 32,18 31,81 -0,16% 31,55 32,61 31,87 31,69 31,93 7.583 5.560.902.300
14/4/2016 32,67 31,86 -1,70% 31,64 32,84 32,06 31,85 31,89 8.503 5.735.082.500
13/4/2016 32,96 32,41 +1,19% 32,26 33,16 32,70 32,29 32,41 6.304 5.291.994.800
12/4/2016 31,70 32,03 +2,86% 31,39 32,50 32,04 32,03 32,10 7.314 6.542.444.700
11/4/2016 31,00 31,14 +1,43% 30,86 31,63 31,28 31,05 31,14 5.543 3.990.243.400
8/4/2016 30,50 30,70 +4,32% 30,32 30,85 30,62 30,63 30,73 5.552 5.496.162.300
7/4/2016 29,47 29,43 +1,24% 29,02 29,70 29,37 29,27 29,43 4.116 2.787.742.600
6/4/2016 29,43 29,07 -2,87% 28,92 29,77 29,27 29,07 29,20 5.603 3.151.638.000
5/4/2016 29,50 29,93 +0,03% 29,18 30,52 29,99 29,93 30,17 4.030 2.679.612.400
4/4/2016 30,09 29,92 -2,60% 29,53 30,37 29,89 29,90 29,92 4.328 3.093.169.400
1/4/2016 29,48 30,72 +2,13% 29,48 30,80 30,54 30,68 30,72 4.217 3.810.286.600
31/3/2016 30,99 30,08 -3,47% 30,03 31,00 30,22 30,08 30,21 8.219 7.196.529.700
30/3/2016 31,54 31,16 0,00% 31,05 32,07 31,53 31,16 31,19 6.158 3.521.176.100
29/3/2016 30,71 31,16 +2,23% 30,19 31,56 31,06 31,16 31,19 5.659 3.965.252.400
28/3/2016 30,60 30,48 +3,29% 30,12 31,07 30,67 30,48 30,74 4.619 3.584.717.000
24/3/2016 29,53 29,51 -2,35% 29,33 29,92 29,59 29,51 29,52 5.665 4.359.080.000
23/3/2016 30,80 30,22 -3,20% 29,82 31,03 30,12 30,09 30,22 7.175 4.938.830.000
22/3/2016 31,10 31,22 -0,10% 30,60 31,25 30,91 31,00 31,22 9.655 9.767.676.600
21/3/2016 30,68 31,25 +2,09% 30,49 31,32 31,02 31,22 31,25 6.038 4.116.053.600
18/3/2016 31,02 30,61 0,00% 29,94 31,20 30,37 30,58 30,61 2.060 13.539.535.500
17/3/2016 29,51 30,61 +12,08% 28,87 31,16 30,03 30,61 30,80 6.643 13.512.300.400
16/3/2016 27,60 27,31 -2,60% 26,55 27,80 27,14 27,31 27,34 1.572 6.627.953.700
15/3/2016 28,03 28,04 -5,49% 27,78 29,05 28,25 28,04 28,08 7.225 4.399.961.400
14/3/2016 29,90 29,67 -0,74% 29,54 30,66 30,00 29,61 29,67 7.114 4.552.081.000
11/3/2016 28,79 29,89 +3,82% 28,75 29,98 29,63 29,69 29,89 822 7.084.747.400
10/3/2016 28,46 28,79 +3,26% 27,85 29,43 28,61 28,77 28,79 7.188 11.507.775.200
9/3/2016 28,56 27,88 -0,50% 27,66 28,99 28,10 27,68 27,88 497 8.849.663.800
8/3/2016 27,53 28,02 +1,26% 27,53 28,88 28,36 28,02 28,18 1.767 7.041.308.500
7/3/2016 28,50 27,67 -1,74% 27,21 28,53 27,68 27,66 27,67 6.838 4.768.023.800
4/3/2016 27,02 28,16 +7,85% 27,02 28,70 28,11 28,16 28,17 5.427 11.302.017.400
3/3/2016 24,95 26,11 +6,57% 24,89 26,35 25,75 26,10 26,11 1.507 7.352.383.400
2/3/2016 23,85 24,50 +2,73% 23,78 24,69 24,36 24,46 24,50 8.185 6.112.886.100
1/3/2016 23,61 23,85 +2,49% 23,52 24,14 23,86 23,85 23,90 9.021 4.293.067.200
29/2/2016 22,84 23,27 +3,51% 22,78 23,37 23,18 23,03 23,27 7.445 7.201.586.600
26/2/2016 23,00 22,48 -0,84% 22,32 23,35 22,66 22,48 22,54 5.261 2.371.239.400
25/2/2016 22,48 22,67 +0,13% 22,29 23,02 22,60 22,64 22,67 5.492 2.731.108.100
24/2/2016 22,28 22,64 +0,04% 21,97 22,75 22,34 22,57 22,64 5.863 2.745.426.300
23/2/2016 22,45 22,63 -0,75% 22,42 23,03 22,69 22,61 22,63 220 4.196.484.200
22/2/2016 22,29 22,80 +5,56% 22,13 23,01 22,59 22,80 22,83 428 5.335.357.600
19/2/2016 21,20 21,60 +0,37% 21,15 21,85 21,43 21,60 21,62 5.746 3.333.962.200
18/2/2016 21,40 21,52 -0,32% 21,17 21,66 21,49 21,52 21,54 5.721 3.418.514.100
17/2/2016 21,56 21,59 +0,89% 21,24 22,34 21,85 21,59 21,86 2.212 5.478.066.700
16/2/2016 20,93 21,40 +2,79% 20,91 21,78 21,46 21,40 21,50 8.428 3.663.119.400
15/2/2016 21,08 20,82 +0,43% 20,82 21,38 21,05 20,82 21,00 2.783 1.503.840.600
12/2/2016 20,89 20,73 +0,34% 20,63 21,06 20,80 20,73 20,82 6.830 3.763.873.800
11/2/2016 20,71 20,66 -1,71% 20,50 20,95 20,72 20,66 20,75 7.000 3.031.840.000
10/2/2016 20,74 21,02 +0,67% 20,66 21,20 20,98 20,91 21,11 4.379 1.970.853.900
5/2/2016 21,40 20,88 -3,11% 20,88 21,80 21,32 20,88 20,90 6.638 5.658.482.400
4/2/2016 20,42 21,55 +6,68% 20,20 22,07 21,43 21,55 21,78 9.840 6.154.111.700
3/2/2016 19,18 20,20 +6,32% 19,18 20,47 20,08 20,19 20,31 5.458 2.949.017.400
2/2/2016 19,43 19,00 -4,19% 19,00 19,69 19,21 19,00 19,03 5.904 3.420.747.300
1/2/2016 19,68 19,83 +1,23% 19,21 19,88 19,60 19,68 19,83 6.191 3.392.373.500
29/1/2016 19,39 19,59 +2,03% 19,12 19,76 19,47 19,58 19,59 8.337 6.280.670.100
28/1/2016 19,03 19,20 +1,69% 18,80 19,21 19,06 18,97 19,20 6.702 2.481.983.700
27/1/2016 18,58 18,88 +2,05% 18,42 19,14 18,92 18,88 19,07 5.702 4.038.893.600
26/1/2016 18,43 18,50 0,00% 18,29 18,75 18,56 18,48 18,58 5.256 2.306.716.700
22/1/2016 18,71 18,50 +0,27% 18,48 18,87 18,62 18,50 18,54 5.334 2.007.252.600
21/1/2016 18,23 18,45 +0,54% 18,13 18,62 18,44 18,45 18,55 7.529 4.240.831.700
20/1/2016 17,90 18,35 +0,60% 17,90 18,50 18,25 18,35 18,38 5.347 2.511.982.800
19/1/2016 18,69 18,24 -0,16% 18,09 18,79 18,44 18,24 18,47 3.007 2.019.597.800
18/1/2016 18,46 18,27 -0,54% 18,27 18,59 18,39 18,27 18,56 3.180 1.578.669.200
15/1/2016 19,00 18,37 -4,32% 18,19 19,00 18,45 18,36 18,45 7.182 3.380.376.900
14/1/2016 19,07 19,20 +1,11% 18,75 19,20 19,00 19,17 19,20 4.694 2.389.726.300
13/1/2016 19,19 18,99 -0,37% 18,82 19,35 19,03 18,87 18,99 5.293 3.666.100.300
12/1/2016 19,00 19,06 +0,69% 18,87 19,26 19,01 19,00 19,06 5.254 3.022.038.700
11/1/2016 19,43 18,93 -1,92% 18,80 19,71 19,27 18,93 19,11 4.159 3.650.803.100
8/1/2016 19,52 19,30 -0,21% 18,98 19,66 19,31 19,30 19,35 5.061 2.938.803.500
7/1/2016 19,51 19,34 -3,20% 19,34 19,72 19,47 19,34 19,35 7.143 2.789.997.600
6/1/2016 20,07 19,98 -1,77% 19,78 20,38 20,07 19,98 20,12 6.320 2.302.439.600
5/1/2016 20,20 20,34 +0,69% 19,98 20,34 20,15 20,11 20,34 6.376 2.823.227.400
4/1/2016 20,20 20,20 -1,46% 19,98 20,48 20,21 20,18 20,20 7.681 3.990.354.900
30/12/2015 21,50 20,50 -4,21% 20,50 21,50 20,68 20,50 20,60 7.627 5.856.242.100
29/12/2015 21,44 21,40 -0,14% 21,23 21,55 21,39 21,39 21,40 4.032 1.712.414.700
28/12/2015 21,30 21,43 +0,75% 21,15 21,55 21,39 21,27 21,43 2.545 1.438.498.000
23/12/2015 21,29 21,27 +1,19% 21,06 21,60 21,26 21,13 21,27 5.862 2.459.720.200
22/12/2015 21,12 21,02 +0,24% 21,01 21,59 21,20 21,01 21,10 7.531 5.037.418.400
21/12/2015 21,63 20,97 -2,37% 20,90 21,85 21,10 20,97 20,98 6.685 3.375.142.100
18/12/2015 22,15 21,48 -6,04% 21,27 22,28 21,81 21,47 21,48 464 9.189.865.600
17/12/2015 23,11 22,86 -0,70% 22,60 23,25 22,97 22,61 22,87 8.032 8.880.867.600
16/12/2015 22,68 23,02 +0,52% 22,31 23,38 22,74 22,85 23,02 571 11.505.138.400
15/12/2015 22,87 22,90 +0,44% 22,84 23,43 23,09 22,90 22,93 9.823 4.680.280.600
14/12/2015 23,11 22,80 -2,02% 22,72 23,28 22,94 22,74 22,80 8.786 3.680.469.800
11/12/2015 23,50 23,27 -1,69% 23,27 23,91 23,46 23,27 23,28 8.607 5.480.907.800
10/12/2015 24,77 23,67 -3,94% 23,67 24,92 23,97 23,67 23,70 364 5.039.486.300
9/12/2015 24,19 24,64 +3,10% 24,19 24,96 24,67 24,64 24,95 1.227 6.062.034.100
8/12/2015 24,29 23,90 -1,61% 23,63 24,42 23,89 23,87 23,90 8.834 5.816.548.200
7/12/2015 24,52 24,29 -0,25% 24,14 24,94 24,41 24,26 24,29 8.206 4.867.252.200
4/12/2015 25,09 24,35 -2,91% 24,09 25,09 24,46 24,35 24,42 4.384 8.098.599.900
3/12/2015 25,08 25,08 +3,68% 25,08 25,96 25,35 25,08 25,19 267 5.789.614.200
2/12/2015 24,04 24,19 +0,29% 23,72 24,41 24,05 24,16 24,19 8.412 4.800.905.200
1/12/2015 23,91 24,12 +0,42% 23,83 24,27 24,02 24,10 24,12 2.203 9.074.466.700
30/11/2015 24,05 24,02 -1,76% 23,82 24,52 24,07 24,02 24,09 5.365 12.579.945.500
27/11/2015 25,21 24,45 -3,74% 24,45 25,27 24,82 24,45 24,61 9.091 6.993.157.600
26/11/2015 24,97 25,40 +2,42% 24,84 25,45 25,17 25,40 25,45 3.561 3.091.130.300
25/11/2015 25,42 24,80 -4,25% 24,75 25,50 25,03 24,80 24,84 820 8.195.352.000
24/11/2015 25,61 25,90 +0,43% 25,21 25,99 25,55 25,90 25,93 7.040 3.571.073.100
23/11/2015 26,12 25,79 -0,58% 25,60 26,61 25,91 25,78 25,79 6.057 3.014.575.700
19/11/2015 25,65 25,94 +2,41% 25,58 26,19 25,91 25,94 25,97 8.020 4.406.146.200
18/11/2015 24,86 25,33 +2,14% 24,71 25,55 25,33 25,26 25,33 7.541 6.250.235.800
17/11/2015 24,00 24,80 +4,60% 24,00 25,23 24,80 24,79 24,80 6.326 5.238.453.600
16/11/2015 23,93 23,71 -0,38% 23,51 23,95 23,71 23,71 23,87 4.521 3.072.120.900
13/11/2015 23,83 23,80 -1,41% 23,65 24,20 23,93 23,80 23,94 6.696 3.453.316.500
12/11/2015 23,99 24,14 +0,96% 23,43 24,41 24,13 24,14 24,33 7.428 4.221.751.200
11/11/2015 23,88 23,91 +1,40% 23,73 24,49 24,08 23,91 23,94 5.742 2.873.213.100
10/11/2015 23,64 23,58 -0,88% 23,09 23,88 23,51 23,58 23,70 5.592 2.761.353.800
9/11/2015 24,38 23,79 -2,90% 23,79 24,55 24,02 23,79 23,84 4.951 2.339.911.600
6/11/2015 24,79 24,50 -1,72% 24,29 25,05 24,58 24,50 24,78 5.770 2.842.855.500
5/11/2015 24,64 24,93 +1,14% 24,40 25,15 24,83 24,93 24,97 5.507 2.966.157.700
4/11/2015 25,30 24,65 -0,60% 24,40 25,76 24,74 24,65 24,66 3.122 5.976.944.400
3/11/2015 23,80 24,80 +5,80% 23,53 24,99 24,46 24,78 24,80 3.359 5.379.560.800
30/10/2015 23,61 23,44 -0,26% 23,40 23,82 23,51 23,44 23,55 6.078 3.267.963.600
29/10/2015 23,88 23,50 -3,89% 23,40 24,38 23,94 23,50 23,60 8.718 3.907.419.000
28/10/2015 23,96 24,45 +1,54% 23,90 25,07 24,57 24,37 24,45 6.798 5.595.139.500
27/10/2015 24,08 24,08 -0,04% 23,81 24,26 24,06 24,08 24,20 5.852 3.925.473.100
26/10/2015 24,07 24,09 +0,33% 23,73 24,34 24,05 24,01 24,09 6.183 3.681.595.600
23/10/2015 25,05 24,01 -1,52% 24,00 25,15 24,46 24,01 24,10 7.847 4.009.288.100
22/10/2015 24,26 24,38 +1,20% 24,12 24,69 24,42 24,38 24,43 7.667 3.603.733.700
21/10/2015 24,23 24,09 -0,74% 23,83 24,45 24,11 24,09 24,19 8.536 3.716.350.900
20/10/2015 24,67 24,27 -1,62% 23,90 24,96 24,25 24,01 24,27 8.133 4.071.798.600
19/10/2015 24,68 24,67 -0,28% 24,67 25,18 24,83 24,67 24,72 8.208 4.965.400.500
16/10/2015 25,05 24,74 -1,16% 24,55 25,21 24,77 24,74 25,00 4.848 5.346.129.800
15/10/2015 25,20 25,03 -0,67% 24,60 25,48 25,03 25,03 25,24 6.103 3.545.537.100
14/10/2015 24,79 25,20 +0,16% 24,79 25,64 25,35 25,04 25,21 27 11.752.882.800
13/10/2015 26,37 25,16 -5,59% 24,87 26,37 25,29 25,16 25,30 7.258 4.021.352.900
9/10/2015 27,50 26,65 -0,74% 26,14 27,50 26,66 26,65 26,67 145 5.213.872.300
8/10/2015 26,74 26,85 +0,19% 26,48 27,19 26,85 26,85 27,03 2.149 5.877.631.300
7/10/2015 26,30 26,80 +3,47% 26,18 27,37 26,76 26,80 26,83 7.579 4.350.626.000
6/10/2015 25,66 25,90 +1,21% 25,33 26,06 25,78 25,89 25,92 9.784 4.553.386.800
5/10/2015 25,46 25,59 +2,32% 25,39 26,38 25,78 25,59 25,81 5.806 3.707.532.800
2/10/2015 23,82 25,01 +4,16% 23,78 25,25 24,72 25,01 25,15 8.766 4.115.750.900
1/10/2015 23,79 24,01 +1,65% 23,56 24,32 24,01 24,00 24,37 8.206 3.915.400.700
30/9/2015 24,02 23,62 +0,94% 23,30 24,32 23,64 23,62 23,69 9.265 6.014.874.100
29/9/2015 23,24 23,40 +0,69% 23,20 23,77 23,42 23,37 23,47 6.487 4.859.123.300
28/9/2015 23,61 23,24 -2,96% 23,11 23,83 23,30 23,24 23,61 4.575 2.438.763.600
25/9/2015 24,77 23,95 -2,13% 23,79 25,11 24,15 23,86 23,96 6.631 4.087.177.500
24/9/2015 23,23 24,47 +0,70% 22,84 24,87 24,08 24,47 24,73 7.057 4.030.411.200
23/9/2015 25,05 24,30 -3,19% 24,16 25,20 24,57 24,27 24,34 7.542 5.389.332.300
22/9/2015 24,56 25,10 -0,24% 24,08 25,43 24,68 25,10 25,14 6.284 3.611.250.300
21/9/2015 25,63 25,16 -1,83% 24,75 25,64 25,22 24,90 25,17 6.207 5.658.403.300
18/9/2015 26,57 25,63 -4,58% 25,29 26,59 25,83 25,60 25,63 9.585 6.223.113.600
17/9/2015 26,65 26,86 -0,59% 26,33 27,58 26,99 26,86 27,03 7.669 3.751.323.100
16/9/2015 26,29 27,02 +2,78% 26,29 27,04 26,73 26,86 27,02 784 5.827.979.400
15/9/2015 25,77 26,29 +1,78% 25,53 26,29 26,07 26,14 26,29 7.700 3.682.669.000
14/9/2015 24,69 25,83 +5,21% 24,44 25,87 25,22 25,72 25,83 8.720 3.853.040.300
11/9/2015 24,50 24,55 +0,20% 24,08 24,76 24,53 24,51 24,57 488 9.152.856.300
10/9/2015 23,98 24,50 -1,76% 23,82 24,92 24,32 24,28 24,51 7.374 4.795.245.300
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
21/1/2015 33,50 34,65 +4,62% 33,12 34,84 34,20 34,47 34,65 4.289 3.129.886.400
20/1/2015 34,05 33,12 -0,81% 33,12 34,11 33,40 33,12 33,45 2.682 1.729.488.000
19/1/2015 33,85 33,39 -2,62% 33,04 34,49 33,74 33,35 33,39 3.158 1.960.091.000
16/1/2015 34,17 34,29 +0,26% 34,04 34,78 34,38 34,29 34,50 4.110 2.614.848.000
15/1/2015 34,45 34,20 -0,73% 34,20 35,54 34,85 34,20 34,64 3.038 3.217.725.500
14/1/2015 33,90 34,45 +1,17% 33,70 35,26 34,71 34,45 34,82 3.362 2.367.717.900
13/1/2015 34,30 34,05 -1,02% 34,05 35,28 34,47 34,05 34,10 3.618 2.620.424.500
12/1/2015 34,59 34,40 -1,69% 34,10 35,10 34,40 34,13 34,40 2.565 10.274.045.900
9/1/2015 36,20 34,99 -3,50% 34,60 36,35 35,31 34,99 35,06 3.448 2.537.115.400
8/1/2015 36,01 36,26 +0,22% 35,50 36,69 36,19 36,26 36,33 2.174 1.744.362.100
7/1/2015 34,88 36,18 +4,42% 34,38 36,50 35,90 35,94 36,18 4.403 3.587.976.700
6/1/2015 33,81 34,65 +2,67% 33,48 34,65 34,14 34,46 34,65 3.739 3.366.753.900
5/1/2015 33,47 33,75 -1,29% 33,22 34,50 33,67 33,75 33,89 6.396 5.201.420.800
2/1/2015 33,66 34,19 -0,38% 33,66 35,15 34,23 34,01 34,19 5.828 6.007.805.200
30/12/2014 35,00 34,32 -1,41% 34,32 35,11 34,50 34,32 34,54 2.517 3.711.687.700
29/12/2014 34,47 34,81 +0,78% 34,13 35,16 34,71 34,59 34,81 2.053 1.221.796.500
26/12/2014 34,84 34,54 -1,51% 34,08 35,37 34,67 34,30 34,54 1.495 876.478.200
23/12/2014 34,35 35,07 -0,45% 33,91 35,07 34,67 34,65 35,07 2.382 1.753.698.500
22/12/2014 34,65 35,23 +1,67% 33,88 35,44 34,61 34,72 35,23 2.803 3.723.267.400
19/12/2014 34,41 34,65 +1,88% 34,17 35,00 34,60 34,61 34,65 3.335 2.860.349.500
18/12/2014 34,45 34,01 -0,99% 33,76 35,47 34,22 33,90 34,01 3.500 3.763.761.600
17/12/2014 33,00 34,35 +5,69% 32,71 35,14 34,18 34,35 34,64 791 8.244.831.700
16/12/2014 31,42 32,50 -0,06% 31,42 32,92 32,28 32,50 32,51 6.376 4.625.451.400
15/12/2014 33,60 32,52 -1,93% 32,13 34,16 32,87 32,50 32,52 7.078 5.357.110.900
12/12/2014 34,52 33,16 -5,47% 33,16 35,38 33,96 33,16 33,45 6.447 4.471.753.700
11/12/2014 34,64 35,08 +1,95% 34,13 35,31 34,71 35,01 35,08 5.607 4.699.683.800
10/12/2014 34,55 34,41 -1,12% 34,03 35,00 34,37 34,41 34,57 3.906 2.947.645.600
9/12/2014 34,31 34,80 +0,14% 33,98 35,28 34,76 34,80 34,91 4.401 4.463.747.600
8/12/2014 35,88 34,75 -3,20% 34,23 35,91 35,00 34,60 34,75 4.981 3.543.979.400
5/12/2014 35,61 35,90 +0,81% 35,20 36,17 35,70 35,89 35,90 4.999 4.309.754.000
4/12/2014 36,59 35,61 -2,30% 35,50 36,74 35,88 35,61 35,75 4.140 3.530.582.700
3/12/2014 36,36 36,45 +1,53% 35,97 36,56 36,36 36,33 36,45 2.086 1.447.861.300
2/12/2014 36,81 35,90 -1,78% 35,26 37,05 36,12 35,81 36,02 4.301 3.080.417.300
1/12/2014 37,70 36,55 -4,22% 36,00 37,89 36,70 36,55 36,79 7.715 6.600.985.100
28/11/2014 38,10 38,16 +0,61% 38,06 38,80 38,38 38,16 38,26 3.952 3.536.071.700
27/11/2014 38,59 37,93 -1,56% 37,62 39,24 38,54 37,92 37,93 2.562 1.787.640.100
26/11/2014 39,53 38,53 -2,63% 38,37 39,56 38,79 38,53 38,65 4.347 4.809.492.700
25/11/2014 38,90 39,57 +2,83% 37,92 39,57 39,06 38,75 39,57 6.691 10.648.380.600
24/11/2014 39,80 38,48 -1,38% 38,07 39,88 38,76 38,02 38,48 7.770 5.884.325.300
21/11/2014 36,72 39,02 +6,52% 36,64 39,68 38,26 39,02 39,48 4.352 12.828.120.200
19/11/2014 35,46 36,63 +3,80% 35,04 36,63 36,10 36,34 36,63 7.491 5.864.684.000
18/11/2014 33,83 35,29 +4,72% 33,56 35,29 34,60 34,85 35,29 4.713 2.922.749.900
17/11/2014 34,36 33,70 -2,46% 33,55 34,90 33,96 33,70 33,85 3.638 2.265.067.900
14/11/2014 34,09 34,55 +1,41% 33,15 34,60 33,89 34,35 34,55 4.487 4.172.928.900
13/11/2014 35,10 34,07 -2,66% 34,07 35,51 34,60 34,07 34,38 3.894 2.886.957.400
12/11/2014 35,36 35,00 -1,05% 34,94 36,46 35,35 35,00 35,24 2.541 2.276.737.800
11/11/2014 34,56 35,37 +1,17% 34,56 35,41 35,08 34,92 35,37 2.341 1.501.848.200
10/11/2014 35,47 34,96 -0,11% 34,96 35,95 35,42 34,96 35,15 2.338 1.505.718.200
7/11/2014 34,40 35,00 +0,66% 34,17 35,48 34,87 35,00 35,21 2.970 2.179.777.900
6/11/2014 35,00 34,77 -1,78% 34,34 35,17 34,81 34,76 34,77 4.356 2.912.033.600
5/11/2014 35,64 35,40 -2,43% 35,27 36,42 35,73 35,40 35,49 3.057 2.320.662.800
4/11/2014 35,40 36,28 +1,97% 35,01 36,29 35,68 36,04 36,28 4.233 2.961.743.500
3/11/2014 35,69 35,58 -2,47% 34,62 36,00 35,27 35,02 35,58 3.724 3.252.564.300
31/10/2014 35,06 36,48 +4,86% 34,53 36,48 35,53 35,87 36,48 5.429 4.351.500.900
30/10/2014 33,49 34,79 +7,74% 33,06 34,93 34,28 34,54 34,79 7.630 5.918.985.800
29/10/2014 33,15 32,29 -2,92% 32,14 33,72 32,91 32,29 32,56 5.767 4.614.892.700
28/10/2014 32,11 33,26 +5,86% 32,11 33,69 32,93 33,26 33,30 7.733 6.353.983.500
27/10/2014 29,70 31,42 -4,47% 29,58 32,16 31,07 31,42 31,46 9.585 11.855.095.500
24/10/2014 32,60 32,89 +1,17% 32,30 34,36 33,19 32,60 32,89 6.551 5.085.946.600
23/10/2014 33,49 32,51 -4,19% 32,51 33,62 33,02 32,51 32,79 1.291 9.550.535.000
22/10/2014 33,70 33,93 +0,03% 33,34 34,78 33,95 33,86 33,93 4.987 3.448.083.400
21/10/2014 33,25 33,92 -5,07% 33,09 34,45 33,83 33,88 33,92 2.393 9.952.746.800
20/10/2014 36,20 35,73 -2,46% 35,46 36,37 35,84 35,70 35,73 5.660 5.222.291.600
17/10/2014 35,64 36,63 +4,27% 35,36 36,63 36,10 36,26 36,63 5.110 5.001.119.400
16/10/2014 35,15 35,13 -3,46% 34,71 36,21 35,31 34,96 35,13 6.954 5.154.319.900
15/10/2014 37,16 36,39 -4,71% 35,40 37,26 36,30 36,36 36,47 9.220 8.040.914.400
14/10/2014 38,13 38,19 +0,03% 37,41 38,39 38,04 38,15 38,19 6.167 7.368.532.600
13/10/2014 37,08 38,18 +6,59% 36,90 38,69 37,94 37,93 38,18 8.731 7.892.346.400
10/10/2014 36,82 35,82 -3,97% 35,82 37,06 36,26 35,82 36,05 3.351 2.590.343.500
9/10/2014 37,49 37,30 +1,63% 36,62 37,93 37,31 37,29 37,30 5.861 5.657.786.300
8/10/2014 38,25 36,70 -2,42% 36,14 38,25 37,05 36,70 36,71 9.518 7.601.326.500
7/10/2014 38,64 37,61 -0,53% 37,34 38,94 37,96 37,61 37,66 6.780 5.294.200.900
6/10/2014 39,00 37,81 +7,72% 37,29 39,78 38,08 37,81 37,85 1.774 9.068.054.300
3/10/2014 34,60 35,10 +1,77% 34,41 35,41 34,85 34,91 35,10 4.022 2.617.294.400
2/10/2014 33,76 34,49 +1,86% 33,62 35,07 34,42 34,49 34,75 5.997 3.883.054.100
1/10/2014 34,37 33,86 -3,26% 33,58 34,63 34,09 33,81 33,86 9.851 6.009.139.800
30/9/2014 34,94 35,00 -1,27% 34,00 35,63 34,97 35,00 35,31 8.259 5.787.365.000
29/9/2014 35,04 35,45 -6,98% 35,00 36,59 35,83 35,45 35,47 9.736 6.740.067.300
26/9/2014 36,68 38,11 +4,01% 36,63 38,27 37,84 38,04 38,11 3.261 1.949.055.500
25/9/2014 37,15 36,64 -2,48% 36,64 37,27 36,81 36,64 36,77 3.580 3.546.093.500
24/9/2014 36,72 37,57 +1,05% 36,50 37,84 37,21 37,57 37,70 4.690 3.422.523.600
23/9/2014 37,23 37,18 -0,85% 36,81 38,06 37,19 37,18 37,41 3.751 2.945.780.000
22/9/2014 36,71 37,50 -0,40% 36,67 37,67 37,15 37,41 37,50 4.198 3.863.100.700
19/9/2014 37,63 37,65 -0,84% 37,27 38,13 37,69 37,63 37,65 5.082 4.967.154.800
18/9/2014 38,33 37,97 -2,06% 37,65 38,55 38,05 37,66 37,97 7.205 4.753.737.200
17/9/2014 39,34 38,77 -0,21% 38,54 39,66 39,00 38,69 38,77 4.751 4.299.953.900
16/9/2014 38,20 38,85 +1,73% 38,20 39,95 39,24 38,85 39,15 9.572 7.381.035.700
15/9/2014 37,00 38,19 +3,44% 36,65 38,19 37,58 38,17 38,19 3.328 2.111.942.200
12/9/2014 37,44 36,92 -3,12% 36,77 37,72 37,09 36,92 37,01 6.042 10.751.028.600
11/9/2014 38,20 38,11 +0,03% 37,88 38,50 38,16 38,10 38,11 2.819 2.376.040.500
10/9/2014 38,18 38,10 -1,19% 37,47 38,29 37,89 38,00 38,10 4.123 4.293.867.800
9/9/2014 38,17 38,56 +0,03% 38,07 39,10 38,49 38,25 38,56 5.204 5.419.101.400
8/9/2014 40,42 38,55 -3,26% 38,55 40,55 39,39 38,55 38,57 9.498 5.405.366.100
5/9/2014 39,48 39,85 +0,84% 39,16 40,01 39,76 39,85 39,95 2.225 2.129.746.200
4/9/2014 39,96 39,52 -2,37% 39,28 40,45 39,81 39,32 39,52 5.058 4.462.361.500
3/9/2014 41,28 40,48 -1,12% 39,51 41,30 40,30 40,47 40,48 5.703 4.953.847.400
2/9/2014 40,00 40,94 +2,35% 39,53 41,23 40,54 40,72 40,94 6.500 5.020.118.300
1/9/2014 40,63 40,00 -0,05% 40,00 40,98 40,57 39,98 40,00 4.891 3.856.249.300
29/8/2014 40,20 40,02 0,00% 39,77 40,85 40,18 40,02 40,40 8.391 10.090.371.900
28/8/2014 39,49 40,02 +0,43% 39,49 40,04 39,88 39,95 40,02 5.498 5.422.633.200
27/8/2014 38,93 39,85 +3,16% 38,92 40,00 39,56 39,75 39,85 8.305 7.950.057.500
26/8/2014 39,24 38,63 -0,95% 38,63 39,26 38,86 38,63 38,64 6.554 6.442.542.100
25/8/2014 38,61 39,00 +2,09% 38,32 39,20 38,80 39,00 39,15 5.508 4.043.868.000
22/8/2014 38,33 38,20 -1,04% 37,99 38,64 38,22 38,18 38,20 2.824 2.627.418.200
21/8/2014 38,24 38,60 +0,92% 38,11 38,87 38,46 38,60 38,77 5.029 5.010.223.100
20/8/2014 38,26 38,25 -0,55% 37,81 38,46 38,13 38,17 38,25 4.755 12.180.381.100
19/8/2014 37,00 38,46 +3,95% 36,76 38,46 37,80 38,28 38,46 6.199 5.856.142.200
18/8/2014 37,44 37,00 +0,11% 36,90 37,44 37,10 37,00 37,09 4.743 3.126.466.400
15/8/2014 36,90 36,96 +0,54% 36,58 37,35 36,98 36,96 37,02 4.832 5.035.328.500
14/8/2014 35,66 36,76 +1,94% 35,66 36,76 36,44 36,56 36,76 4.696 3.454.896.000
13/8/2014 36,35 36,06 -0,39% 35,09 36,73 36,03 35,82 36,06 427 6.305.381.200
12/8/2014 36,30 36,20 -0,03% 35,58 36,30 36,03 35,97 36,20 3.456 2.112.885.600
11/8/2014 35,30 36,21 +3,52% 35,06 36,21 35,97 36,14 36,21 4.802 6.673.752.900
8/8/2014 34,93 34,98 -0,77% 34,61 35,26 34,94 34,82 34,98 2.857 3.564.492.900
7/8/2014 36,12 35,25 -1,23% 35,07 36,12 35,41 35,25 35,47 2.234 1.352.438.000
6/8/2014 35,70 35,69 +0,22% 35,22 36,39 35,82 35,69 35,93 4.964 2.977.687.100
5/8/2014 35,80 35,61 -1,22% 35,59 36,52 35,89 35,61 35,74 6.479 4.647.016.800
4/8/2014 35,48 36,05 +1,61% 35,10 36,05 35,61 35,81 36,06 5.631 3.209.678.600
1/8/2014 35,13 35,48 +0,28% 34,85 35,85 35,29 35,16 35,48 6.682 3.857.391.500
31/7/2014 35,01 35,38 +0,28% 34,80 35,45 35,20 35,30 35,38 6.430 4.364.249.600
30/7/2014 35,81 35,28 -1,59% 35,25 36,23 35,54 35,27 35,47 4.111 3.454.062.200
29/7/2014 36,24 35,85 -1,10% 35,64 36,84 35,95 35,64 35,85 3.574 2.651.405.700
28/7/2014 36,50 36,25 -0,06% 35,72 36,56 36,12 36,25 36,26 2.997 2.133.097.900
25/7/2014 36,30 36,27 -0,22% 35,98 36,51 36,20 36,27 36,28 1.219 954.672.500
24/7/2014 36,70 36,35 -0,05% 36,03 36,70 36,34 36,31 36,35 3.090 2.234.019.500
23/7/2014 36,10 36,37 -0,30% 35,40 36,41 36,18 36,21 36,37 2.646 1.834.086.800
22/7/2014 36,57 36,48 -0,05% 36,09 36,79 36,47 36,47 36,48 3.422 2.908.148.400
21/7/2014 36,55 36,50 0,00% 36,31 36,84 36,56 36,50 36,55 4.520 3.101.126.000
18/7/2014 36,25 36,50 +4,11% 36,21 36,95 36,60 36,40 36,50 7.306 5.394.166.400
17/7/2014 34,79 35,06 +0,75% 34,49 35,84 35,07 34,91 35,06 5.209 3.711.247.100
16/7/2014 35,75 34,80 -1,97% 34,32 35,85 34,71 34,76 34,80 4.944 3.120.855.900
15/7/2014 35,53 35,50 -0,34% 35,31 35,73 35,56 35,42 35,50 5.428 5.312.133.400
14/7/2014 34,71 35,62 +4,06% 34,57 35,83 35,29 35,62 35,77 6.951 4.181.054.100
11/7/2014 33,94 34,23 +0,15% 33,75 34,35 34,04 34,09 34,23 3.222 1.984.783.900
10/7/2014 33,18 34,18 +4,21% 32,96 34,18 33,83 33,98 34,18 5.729 3.958.008.000
8/7/2014 32,79 32,80 -0,36% 32,55 32,98 32,76 32,59 32,80 2.271 1.764.055.700
7/7/2014 32,66 32,92 +0,03% 32,29 32,99 32,74 32,82 32,92 2.290 1.389.840.700
4/7/2014 33,10 32,91 -0,84% 32,63 33,12 32,77 32,91 32,98 997 658.498.200
3/7/2014 31,82 33,19 +2,82% 31,82 33,19 32,77 32,72 33,19 2.469 2.048.922.400
2/7/2014 32,30 32,28 -0,40% 31,82 32,56 32,16 32,25 32,28 3.563 2.259.070.300
1/7/2014 32,37 32,41 +0,53% 32,15 32,92 32,43 32,21 32,41 3.805 1.824.742.400
30/6/2014 32,97 32,24 -2,01% 32,19 32,97 32,38 32,24 32,32 4.934 4.213.804.300
27/6/2014 33,22 32,90 -1,29% 32,62 33,56 32,97 32,80 32,90 1.624 1.293.115.400
26/6/2014 33,47 33,33 +0,21% 33,13 33,68 33,35 33,22 33,33 2.640 2.493.369.800
25/6/2014 34,66 33,26 -4,84% 33,22 34,80 33,73 33,26 33,43 3.111 2.413.174.400
24/6/2014 33,97 34,95 +2,22% 33,97 35,07 34,78 34,68 34,96 5.426 4.165.411.700
23/6/2014 34,70 34,19 -1,61% 33,93 34,70 34,21 34,19 34,47 2.099 1.550.929.500
20/6/2014 35,05 34,75 -1,28% 34,36 35,22 34,71 34,68 34,75 2.678 2.246.373.300
18/6/2014 34,20 35,20 +3,23% 33,67 35,22 34,55 35,07 35,20 4.224 3.412.095.700
17/6/2014 34,45 34,10 -1,10% 33,90 34,53 34,14 34,09 34,10 2.046 2.042.297.200
16/6/2014 34,44 34,48 -0,55% 34,19 34,85 34,54 34,48 34,65 4.587 4.404.037.500
13/6/2014 34,58 34,67 -0,74% 34,51 35,02 34,84 34,67 34,91 3.017 2.387.503.600
11/6/2014 35,06 34,93 +1,69% 34,16 35,19 34,83 34,93 35,00 5.127 7.173.178.900
10/6/2014 33,92 34,35 +1,21% 33,67 34,58 34,22 34,20 34,35 4.997 3.489.324.800
9/6/2014 33,23 33,94 +1,56% 33,19 34,25 33,85 33,94 34,04 5.149 3.816.369.200
6/6/2014 33,48 33,42 +5,76% 32,74 33,48 33,19 33,18 33,42 4.880 4.565.281.000
5/6/2014 31,93 31,60 -0,94% 31,51 32,40 31,80 31,53 31,62 1.993 1.440.200.200
4/6/2014 32,39 31,90 -1,09% 31,78 32,39 31,87 31,78 31,90 2.817 3.053.888.000
3/6/2014 32,00 32,25 +0,12% 31,84 32,27 32,15 32,20 32,25 4.072 2.969.155.800
2/6/2014 32,23 32,21 +0,78% 32,07 32,59 32,30 32,21 32,40 3.188 1.961.111.100
30/5/2014 32,45 31,96 -2,41% 31,96 32,68 32,07 31,96 31,98 3.941 4.942.158.700
29/5/2014 33,36 32,75 -1,39% 32,47 33,47 32,82 32,74 32,75 3.849 3.641.699.800
28/5/2014 33,09 33,21 +0,27% 32,90 33,85 33,40 33,21 33,31 4.554 4.050.775.200
27/5/2014 33,64 33,12 -1,84% 32,91 34,45 33,57 33,10 33,12 3.172 2.175.295.600
26/5/2014 33,89 33,74 -0,38% 33,45 34,01 33,62 33,72 33,74 1.478 1.283.785.400
23/5/2014 34,42 33,87 -1,25% 33,50 34,53 33,96 33,87 33,88 3.004 2.329.184.600
22/5/2014 34,00 34,30 -0,29% 33,60 34,60 34,10 34,30 34,38 5.294 5.869.072.400
21/5/2014 35,22 34,40 -1,71% 34,31 35,34 35,09 34,35 34,40 7.613 11.471.488.900
20/5/2014 35,84 35,00 -1,88% 34,77 35,85 35,45 35,00 35,03 6.992 11.839.477.200
19/5/2014 36,19 35,67 -0,64% 35,36 36,19 35,56 35,46 35,67 2.598 1.843.533.500
16/5/2014 35,40 35,90 +0,62% 35,40 36,20 35,90 35,90 36,00 3.796 5.732.725.000
15/5/2014 35,78 35,68 -1,33% 35,21 35,99 35,54 35,46 35,68 2.666 2.142.114.200
14/5/2014 35,57 36,16 +2,12% 35,28 36,16 35,85 36,00 36,16 3.333 2.911.648.700
13/5/2014 35,30 35,41 -0,03% 34,93 35,69 35,21 35,35 35,41 4.468 6.852.756.100
12/5/2014 35,58 35,42 +0,23% 35,41 36,00 35,63 35,42 35,50 3.077 3.575.487.900
9/5/2014 35,77 35,34 -1,20% 35,30 35,98 35,51 35,34 35,55 1.541 1.390.545.400
8/5/2014 36,26 35,77 -1,46% 35,45 36,49 35,86 35,65 35,77 4.135 3.381.120.400
7/5/2014 36,29 36,30 +0,97% 35,59 36,54 36,23 36,29 36,30 4.521 3.457.418.200
6/5/2014 35,97 35,95 +0,56% 35,08 36,33 35,83 35,95 36,10 4.983 3.428.696.300
5/5/2014 35,51 35,75 +1,62% 35,19 35,95 35,50 35,75 35,87 3.677 2.335.044.200
2/5/2014 34,05 35,18 +2,72% 34,00 35,73 35,24 35,17 35,18 4.645 4.678.709.900
30/4/2014 34,57 34,25 -2,31% 34,02 34,81 34,32 34,25 34,35 2.994 2.839.237.000
29/4/2014 34,96 35,06 +0,98% 34,76 36,13 35,39 34,86 35,06 5.178 3.349.835.200
28/4/2014 34,38 34,72 +0,03% 34,21 34,86 34,57 34,72 34,90 3.373 2.134.760.500
25/4/2014 34,65 34,71 -0,74% 34,27 34,93 34,64 34,71 34,78 2.987 1.376.423.400
24/4/2014 34,40 34,97 +1,95% 34,35 34,97 34,80 34,71 34,97 2.796 19.612.490.700
23/4/2014 34,48 34,30 -1,04% 34,13 34,64 34,32 34,29 34,34 2.209 1.611.458.400
22/4/2014 34,82 34,66 -0,46% 34,17 34,99 34,58 34,53 34,66 3.330 2.413.019.400
17/4/2014 33,89 34,82 +2,87% 33,32 34,82 34,30 34,58 34,82 3.721 2.076.924.500
16/4/2014 33,80 33,85 +1,04% 33,49 34,22 33,88 33,85 34,00 5.286 3.348.836.000
15/4/2014 33,67 33,50 -1,64% 32,50 33,99 33,16 33,46 33,50 9.001 4.815.843.400
14/4/2014 34,67 34,06 -0,99% 33,62 34,68 34,00 33,79 34,06 4.200 2.634.799.000
11/4/2014 33,33 34,40 +2,47% 33,19 34,56 34,18 34,30 34,40 6.397 5.976.554.100
10/4/2014 33,41 33,57 +0,12% 33,07 34,05 33,44 33,40 33,57 6.313 24.640.764.000
9/4/2014 33,81 33,53 -1,24% 33,36 34,20 33,60 33,53 33,58 7.991 5.545.707.700
8/4/2014 35,98 33,95 -3,03% 33,81 36,98 35,54 33,92 33,95 1.309 17.944.500.600
7/4/2014 33,61 35,01 +5,71% 33,49 35,03 34,47 34,97 35,01 6.274 5.108.088.600
4/4/2014 34,68 33,12 -3,19% 33,12 34,78 33,90 33,12 33,14 2.053 9.052.879.400
3/4/2014 34,68 34,21 -2,26% 33,87 35,12 34,24 34,21 34,22 8.317 5.236.164.700
2/4/2014 33,69 35,00 +3,64% 33,59 35,00 34,63 34,95 35,00 5.102 3.966.916.100
1/4/2014 33,61 33,77 +0,48% 33,17 33,81 33,57 33,65 33,77 2.617 2.435.184.000
31/3/2014 33,55 33,61 +1,17% 33,04 33,72 33,51 33,48 33,61 4.001 3.302.707.000
28/3/2014 33,60 33,22 -0,54% 33,18 34,00 33,39 33,21 33,22 4.509 3.006.618.200
27/3/2014 31,55 33,40 +5,86% 31,48 33,40 32,98 33,33 33,40 594 10.620.660.300
26/3/2014 30,94 31,55 +2,94% 30,74 31,59 31,35 31,44 31,55 5.057 3.348.980.300
25/3/2014 30,81 30,65 +0,49% 30,37 31,16 30,73 30,52 30,65 3.720 2.021.930.000
24/3/2014 29,41 30,50 +3,74% 29,41 30,95 30,44 30,47 30,50 5.510 3.040.373.500
21/3/2014 29,53 29,40 -1,84% 29,40 30,04 29,59 29,40 29,60 5.442 4.462.633.200
20/3/2014 29,07 29,95 +2,08% 29,07 30,29 29,85 29,95 30,05 5.684 2.865.806.300
19/3/2014 28,76 29,34 +1,35% 28,72 29,36 29,16 29,20 29,34 4.714 2.261.960.700
18/3/2014 28,51 28,95 +2,26% 28,21 29,09 28,68 28,95 29,11 4.603 2.370.165.800
17/3/2014 27,93 28,31 +1,58% 27,93 28,54 28,32 28,31 28,35 3.994 2.409.852.500
14/3/2014 28,00 27,87 -0,99% 27,82 28,55 28,08 27,87 27,92 5.098 2.937.541.100
13/3/2014 28,90 28,15 -1,61% 27,96 28,90 28,24 28,15 28,17 4.286 2.139.764.000
12/3/2014 28,23 28,61 +0,35% 28,23 28,69 28,50 28,61 28,68 6.404 3.500.979.700
11/3/2014 28,70 28,51 -0,38% 28,21 28,94 28,52 28,51 28,52 5.629 2.728.285.300
10/3/2014 28,99 28,62 -2,05% 28,22 29,10 28,47 28,44 28,62 7.300 4.350.120.600
7/3/2014 29,36 29,22 -1,42% 28,91 29,79 29,29 29,02 29,22 5.416 2.887.333.200
6/3/2014 28,53 29,64 +3,82% 28,36 29,69 29,37 29,60 29,66 5.662 3.080.901.300
5/3/2014 29,07 28,55 -2,06% 28,38 29,08 28,57 28,55 28,57 3.805 2.514.840.000
28/2/2014 29,42 29,15 -0,17% 29,07 29,76 29,33 29,15 29,25 7.696 4.382.732.600
27/2/2014 28,75 29,20 +2,64% 28,51 29,63 29,16 29,11 29,20 6.384 3.035.640.800
26/2/2014 28,59 28,45 +0,18% 28,06 28,96 28,46 28,35 28,45 4.817 2.325.480.100
25/2/2014 29,16 28,40 -3,53% 28,40 29,35 28,63 28,40 28,44 6.070 4.462.186.900
24/2/2014 29,11 29,44 +0,48% 29,10 29,89 29,46 29,44 29,49 4.179 2.529.644.200
21/2/2014 28,37 29,30 +2,92% 28,37 29,43 29,17 29,30 29,33 3.753 3.142.373.300
20/2/2014 28,48 28,47 -0,63% 28,21 29,11 28,68 28,47 28,50 3.802 2.911.761.900
19/2/2014 27,91 28,65 +1,88% 27,63 28,65 28,16 28,52 28,65 5.928 3.574.852.400
18/2/2014 28,35 28,12 -1,61% 28,07 28,70 28,35 28,12 28,32 4.743 2.654.871.500
17/2/2014 28,59 28,58 -0,83% 28,49 28,97 28,63 28,53 28,58 2.471 1.218.739.900
14/2/2014 28,68 28,82 +1,30% 28,37 28,97 28,69 28,72 28,82 3.446 2.063.777.000
13/2/2014 28,48 28,45 +0,18% 27,73 28,56 28,14 28,41 28,45 5.966 2.934.634.500
12/2/2014 29,06 28,40 -1,76% 28,37 29,06 28,61 28,40 28,64 4.915 2.884.951.200
11/2/2014 28,48 28,91 +1,44% 28,02 29,00 28,63 28,83 28,91 7.140 3.480.764.800
10/2/2014 28,66 28,50 -1,55% 28,36 29,00 28,60 28,50 28,59 3.454 4.515.508.100
7/2/2014 28,40 28,95 +1,05% 28,37 29,16 28,71 28,78 28,95 4.075 2.996.415.600
6/2/2014 28,10 28,65 +3,02% 27,75 28,78 28,40 28,50 28,65 5.936 3.562.183.700
5/2/2014 27,96 27,81 -1,52% 27,48 28,40 27,89 27,81 27,87 4.942 2.824.117.800
4/2/2014 27,56 28,24 +3,25% 27,56 28,50 28,13 28,24 28,28 6.186 3.480.264.000
3/2/2014 28,53 27,35 -4,70% 27,13 28,53 27,55 27,30 27,36 4.608 3.651.601.900
31/1/2014 28,00 28,70 +1,41% 27,89 28,81 28,36 28,70 28,72 4.617 3.850.629.100
30/1/2014 28,13 28,30 0,00% 27,94 28,71 28,26 28,30 28,31 5.580 4.266.301.400
29/1/2014 28,44 28,30 -1,36% 27,96 28,66 28,22 28,18 28,30 5.714 4.381.762.600
28/1/2014 29,17 28,69 +0,31% 28,69 29,32 28,93 28,69 28,88 3.708 2.730.882.800
27/1/2014 28,59 28,60 +0,03% 28,46 29,01 28,70 28,60 28,71 4.975 3.304.964.200
24/1/2014 29,14 28,59 -1,21% 28,37 29,14 28,69 28,44 28,66 4.479 3.274.747.200
23/1/2014 29,56 28,94 -2,95% 28,94 30,24 29,46 28,94 29,22 4.450 5.162.338.000
22/1/2014 29,39 29,82 +1,15% 29,35 30,00 29,72 29,72 29,82 3.376 3.111.548.500
21/1/2014 29,12 29,48 +1,90% 29,00 29,79 29,44 29,28 29,48 4.666 4.055.991.500
20/1/2014 29,22 28,93 -0,99% 28,93 29,46 29,15 28,93 29,01 977 1.251.206.800
17/1/2014 29,80 29,22 -1,52% 29,20 29,80 29,49 29,22 29,30 3.378 2.830.797.400
16/1/2014 30,35 29,67 -1,20% 29,52 30,41 29,87 29,67 29,80 3.499 3.560.267.100
15/1/2014 30,07 30,03 +0,67% 29,81 30,28 30,03 30,03 30,09 2.379 1.930.593.300
14/1/2014 29,63 29,83 +0,78% 29,45 29,98 29,74 29,83 29,84 2.989 2.047.085.300
13/1/2014 30,00 29,60 -1,50% 29,50 30,45 29,78 29,55 29,62 3.696 2.417.411.000
10/1/2014 29,52 30,05 +1,59% 29,50 30,40 29,93 29,82 30,05 4.205 3.438.816.300
9/1/2014 30,39 29,58 -3,08% 29,56 30,56 29,93 29,58 29,64 3.850 2.912.734.800
8/1/2014 30,65 30,52 -0,29% 30,34 31,01 30,64 30,52 30,62 2.535 1.974.156.300
7/1/2014 31,00 30,61 -1,89% 30,61 31,50 30,98 30,61 30,84 4.701 3.124.891.800
6/1/2014 30,80 31,20 +1,10% 30,79 31,29 31,09 31,10 31,20 5.089 3.729.944.500
3/1/2014 31,56 30,86 -2,77% 30,71 31,66 30,95 30,86 30,89 6.580 11.450.438.800
2/1/2014 31,75 31,74 -0,66% 31,52 32,07 31,85 31,74 31,79 5.622 3.000.830.700
30/12/2013 31,54 31,95 +2,08% 31,48 32,10 31,86 31,80 31,96 3.460 3.136.944.800
27/12/2013 31,15 31,30 +0,87% 31,15 31,64 31,38 31,29 31,30 2.207 1.694.956.300
26/12/2013 31,04 31,03 -1,05% 31,03 31,39 31,14 31,03 31,16 1.469 1.069.865.200
23/12/2013 31,43 31,36 -0,32% 31,30 31,93 31,58 31,36 31,65 5.308 4.395.460.200
20/12/2013 31,79 31,46 -0,66% 31,35 31,95 31,52 31,46 31,51 6.738 22.817.246.200
19/12/2013 31,32 31,67 +1,47% 31,15 31,86 31,49 31,66 31,67 8.670 8.460.580.700
18/12/2013 31,53 31,21 -0,29% 31,03 31,65 31,36 31,21 31,28 8.276 8.694.578.600
17/12/2013 31,26 31,30 +0,64% 31,08 31,51 31,33 31,30 31,31 7.736 5.612.498.700
16/12/2013 31,03 31,10 +0,26% 31,02 31,74 31,33 31,10 31,42 4.529 3.583.968.500
13/12/2013 31,05 31,02 +0,39% 30,99 31,56 31,23 31,02 31,13 5.909 4.446.700.700
12/12/2013 31,02 30,90 -0,13% 30,39 31,11 30,79 30,90 30,91 5.607 4.207.921.900
11/12/2013 31,61 30,94 -1,65% 30,88 31,72 31,13 30,94 30,98 3.891 3.231.610.800
10/12/2013 31,66 31,46 -1,13% 31,46 32,18 31,77 31,46 31,70 5.181 4.408.707.200
9/12/2013 32,40 31,82 -0,34% 31,82 32,41 32,11 31,82 32,00 4.774 3.324.137.500
6/12/2013 32,30 31,93 -0,99% 31,85 32,76 32,15 31,93 32,40 3.628 3.569.698.200
5/12/2013 32,36 32,25 -0,19% 32,09 32,71 32,35 32,25 32,35 5.759 3.821.789.800
4/12/2013 33,01 32,31 -1,34% 32,29 33,31 32,68 32,31 32,57 4.339 3.898.692.000
3/12/2013 33,21 32,75 -2,44% 32,70 33,71 33,11 32,75 32,91 4.525 3.772.975.000
2/12/2013 33,75 33,57 -2,19% 33,57 34,81 34,06 33,57 33,74 3.976 3.093.603.200
29/11/2013 34,20 34,32 +0,47% 34,19 34,73 34,41 34,32 34,56 2.058 2.461.511.500
28/11/2013 34,89 34,16 -0,32% 33,91 34,89 34,43 34,16 34,27 2.225 1.497.700.100
27/11/2013 33,79 34,27 +0,79% 33,69 34,56 34,16 34,26 34,27 5.415 5.243.830.700
26/11/2013 32,81 34,00 +2,75% 32,81 34,25 33,85 33,90 34,01 7.405 11.458.887.200
25/11/2013 33,37 33,09 -0,90% 32,81 33,78 33,17 33,09 33,12 3.057 3.152.208.900
22/11/2013 33,48 33,39 -1,07% 32,91 34,10 33,55 33,37 33,70 3.908 4.094.454.700
21/11/2013 33,35 33,75 -0,32% 33,35 33,95 33,71 33,75 33,82 4.581 3.395.482.400
19/11/2013 34,76 33,86 -3,28% 33,64 34,94 34,16 33,86 33,87 5.928 3.981.466.500
18/11/2013 34,50 35,01 +0,32% 34,50 35,33 34,96 34,83 35,01 4.588 3.451.518.000
14/11/2013 33,94 34,90 +3,01% 33,94 35,10 34,75 34,72 34,90 4.833 3.894.909.600
13/11/2013 33,46 33,88 +0,98% 33,39 34,23 33,86 33,88 34,13 4.420 3.856.047.900
12/11/2013 33,97 33,55 -0,83% 33,34 34,54 33,82 33,55 33,72 5.719 4.597.403.100
11/11/2013 33,98 33,83 -0,35% 33,81 34,36 33,96 33,83 34,02 3.901 3.329.396.400
8/11/2013 34,42 33,95 -2,08% 33,67 34,83 34,31 33,95 34,47 9.696 7.697.414.500
7/11/2013 35,17 34,67 -1,65% 34,28 35,49 34,86 34,67 34,91 7.768 6.098.599.000
6/11/2013 35,77 35,25 -2,27% 35,22 36,10 35,37 35,25 35,34 5.904 7.826.964.700
5/11/2013 36,48 36,07 -0,74% 35,80 36,52 36,06 35,95 36,07 4.691 3.286.488.100
4/11/2013 35,45 36,34 +2,86% 35,45 36,51 36,11 36,34 36,38 4.814 4.191.182.700
1/11/2013 36,10 35,33 -1,62% 35,31 36,10 35,55 35,33 35,62 4.843 4.321.521.800
31/10/2013 35,64 35,91 +0,06% 35,32 36,19 35,83 35,91 36,15 5.079 5.202.458.400
30/10/2013 35,96 35,89 -0,14% 35,56 36,37 35,81 35,57 35,89 2.929 3.494.528.900
29/10/2013 35,94 35,94 +1,07% 35,63 36,19 36,01 35,94 35,95 5.536 5.187.831.500
28/10/2013 35,59 35,56 -0,03% 35,39 35,93 35,59 35,55 35,70 3.282 3.473.750.000
25/10/2013 35,79 35,57 -0,11% 35,34 35,95 35,57 35,57 35,61 3.839 3.630.331.400
24/10/2013 36,30 35,61 -1,03% 35,44 36,30 35,66 35,61 35,77 4.450 3.706.164.500
23/10/2013 36,67 35,98 -2,36% 35,98 36,87 36,21 35,97 36,12 3.660 3.559.438.300
22/10/2013 36,50 36,85 +1,74% 36,31 37,07 36,82 36,84 36,85 3.271 3.014.481.100
21/10/2013 37,00 36,22 -2,08% 36,04 37,12 36,39 36,21 36,30 3.963 3.301.007.500
18/10/2013 36,77 36,99 +0,52% 36,76 37,36 37,03 36,85 36,99 3.474 4.485.674.100
17/10/2013 36,65 36,80 +0,27% 36,65 37,24 36,83 36,76 36,80 4.069 4.297.941.400
16/10/2013 36,83 36,70 +0,14% 35,26 37,30 36,96 36,69 36,70 7.278 8.460.248.400
15/10/2013 36,72 36,65 -0,16% 36,37 36,90 36,62 36,62 36,65 5.759 5.379.990.100
14/10/2013 36,06 36,71 +2,06% 35,71 36,93 36,50 36,71 36,75 3.032 3.099.953.000
11/10/2013 36,12 35,97 -0,80% 35,94 36,50 36,12 35,97 36,24 2.676 2.634.851.700
10/10/2013 36,00 36,26 +1,31% 35,77 36,40 36,12 36,26 36,30 3.736 3.696.746.400
9/10/2013 35,37 35,79 +1,82% 35,25 36,20 35,85 35,79 36,00 3.159 3.343.878.500
8/10/2013 35,43 35,15 -0,57% 34,95 35,55 35,18 35,11 35,21 4.879 4.419.104.200
7/10/2013 35,30 35,35 +0,17% 35,01 35,65 35,36 35,34 35,35 2.346 1.812.327.700
4/10/2013 34,98 35,29 +0,11% 34,98 35,57 35,24 35,28 35,29 2.253 2.299.458.100
3/10/2013 35,00 35,25 -0,03% 34,76 35,45 35,12 35,25 35,26 4.490 3.915.964.700
2/10/2013 34,82 35,26 +0,74% 34,82 35,53 35,31 35,26 35,42 2.593 2.641.379.900
1/10/2013 35,14 35,00 +1,48% 34,30 35,24 34,96 34,99 35,00 3.792 3.274.081.500
30/9/2013 35,63 34,49 -3,95% 34,49 35,80 34,93 34,49 34,65 5.057 6.207.046.300
27/9/2013 35,21 35,91 +1,99% 35,10 36,30 35,97 35,91 36,11 6.533 6.499.342.300
26/9/2013 35,21 35,21 0,00% 34,99 35,53 35,24 35,21 35,39 5.371 4.465.888.500
25/9/2013 35,21 35,21 -0,71% 35,01 35,83 35,22 35,21 35,39 4.895 4.584.595.000
24/9/2013 35,60 35,46 -0,08% 35,12 35,71 35,41 35,40 35,46 3.607 4.246.023.700
23/9/2013 35,50 35,49 +1,02% 35,13 35,75 35,42 35,45 35,49 4.076 4.042.060.000
20/9/2013 35,62 35,13 -2,06% 35,13 36,05 35,34 35,13 35,37 5.065 6.072.472.600
19/9/2013 35,90 35,87 -0,66% 35,41 36,20 35,71 35,87 35,98 6.370 6.839.120.600
18/9/2013 34,92 36,11 +3,41% 34,80 36,58 35,60 36,11 36,30 6.233 5.635.169.700
17/9/2013 34,46 34,92 +1,33% 34,39 34,95 34,72 34,72 34,92 4.175 4.888.431.700
16/9/2013 34,58 34,46 +0,06% 34,37 34,83 34,56 34,46 34,57 2.976 2.740.095.800
13/9/2013 34,40 34,44 +1,09% 33,76 34,50 34,21 34,44 34,49 3.588 3.112.850.900
12/9/2013 34,65 34,07 -1,76% 34,02 34,69 34,31 34,06 34,07 8.242 7.807.551.700
11/9/2013 34,34 34,68 +0,52% 34,30 34,68 34,46 34,59 34,68 7.848 9.382.317.300
10/9/2013 34,11 34,50 +1,35% 34,03 34,78 34,42 34,48 34,50 9.703 14.988.229.800
9/9/2013 32,80 34,04 +4,29% 32,71 34,09 33,73 33,85 34,04 631 9.731.063.300
6/9/2013 32,10 32,64 +2,38% 32,00 32,95 32,50 32,64 32,69 9.654 7.238.560.600
5/9/2013 31,40 31,88 +0,73% 31,36 31,98 31,59 31,88 31,89 6.186 8.822.100.900
4/9/2013 30,98 31,65 +2,10% 30,90 31,66 31,40 31,55 31,65 4.810 4.905.562.400
3/9/2013 31,89 31,00 -1,90% 31,00 31,95 31,36 31,00 31,24 8.242 6.539.024.100
2/9/2013 31,90 31,60 0,00% 31,60 32,39 31,92 31,52 31,94 5.101 3.946.983.400
30/8/2013 30,76 31,60 +3,61% 30,51 31,60 31,47 31,60 31,61 5.106 18.947.648.100
29/8/2013 30,09 30,50 +1,46% 30,09 30,92 30,55 30,50 30,74 2.952 2.261.296.200
28/8/2013 30,64 30,06 -0,99% 30,01 30,70 30,24 30,06 30,27 2.761 2.005.168.000
27/8/2013 30,78 30,36 -2,41% 30,29 30,99 30,57 30,36 30,50 3.632 3.281.864.700
26/8/2013 31,54 31,11 -1,55% 31,11 31,83 31,36 31,11 31,48 2.693 2.193.013.500
23/8/2013 30,69 31,60 +2,93% 30,69 31,70 31,38 31,55 31,60 2.798 2.305.828.100
22/8/2013 30,98 30,70 +0,10% 30,49 31,19 30,81 30,70 30,78 4.657 3.441.151.600
21/8/2013 30,94 30,67 -1,64% 30,57 31,24 30,86 30,67 30,70 5.094 4.428.187.300
20/8/2013 31,70 31,18 -1,64% 30,92 31,70 31,22 30,98 31,18 3.066 2.859.450.100
19/8/2013 31,41 31,70 +0,44% 31,15 31,88 31,57 31,57 31,70 4.369 4.242.922.800
16/8/2013 31,36 31,56 +0,64% 31,05 31,90 31,45 31,35 31,56 3.750 2.526.552.300
15/8/2013 31,45 31,36 -1,54% 31,02 32,05 31,43 31,36 31,50 4.279 3.835.013.800
14/8/2013 32,30 31,85 -1,09% 31,61 32,30 31,88 31,84 31,85 7.163 5.598.485.800
13/8/2013 31,59 32,20 +2,61% 31,52 32,20 31,97 32,10 32,20 4.339 3.093.466.100
12/8/2013 31,10 31,38 +1,88% 30,94 31,95 31,67 31,37 31,38 6.563 3.851.753.500
9/8/2013 30,89 30,80 +0,69% 30,20 31,33 30,82 30,80 31,16 3.770 2.889.414.100
8/8/2013 29,62 30,59 +3,31% 29,62 30,94 30,42 30,59 30,60 4.213 2.922.631.800
7/8/2013 29,33 29,61 +0,48% 29,30 30,04 29,64 29,61 29,84 3.701 2.501.874.200
6/8/2013 30,68 29,47 -3,00% 29,40 30,68 29,74 29,47 29,62 4.101 3.661.548.600
5/8/2013 30,91 30,38 -1,81% 30,09 31,13 30,60 30,38 30,39 3.460 4.531.299.800
2/8/2013 31,29 30,94 -1,59% 30,83 31,86 31,27 30,94 30,97 3.527 2.613.515.000
1/8/2013 31,20 31,44 +1,75% 31,13 31,90 31,53 31,44 31,67 2.885 2.671.551.100
31/7/2013 30,90 30,90 -1,25% 30,76 31,44 30,97 30,89 30,90 3.364 4.293.343.400
30/7/2013 31,65 31,29 -0,19% 31,20 32,22 31,55 31,29 31,35 4.050 4.216.070.300
29/7/2013 30,95 31,35 +0,90% 30,92 31,53 31,33 31,26 31,35 4.084 3.100.988.600
26/7/2013 31,75 31,07 -2,72% 30,93 31,96 31,28 31,07 31,38 4.342 3.493.703.000
25/7/2013 31,95 31,94 -0,19% 31,56 32,26 31,88 31,94 31,96 3.653 4.363.004.600
24/7/2013 32,32 32,00 -1,60% 31,40 32,52 31,87 31,80 32,00 4.738 4.060.719.900
23/7/2013 32,55 32,52 +1,25% 32,20 32,84 32,56 32,52 32,56 5.498 3.696.790.200
22/7/2013 30,86 32,12 +3,45% 30,36 32,65 31,57 32,12 32,26 6.026 15.428.961.000
19/7/2013 31,74 31,05 -2,54% 30,76 32,00 31,17 31,05 31,25 9.668 11.476.555.100
18/7/2013 32,61 31,86 -3,16% 31,86 33,62 32,31 31,86 31,98 9.075 15.215.431.900
17/7/2013 32,15 32,90 +2,81% 32,14 33,65 32,93 32,87 32,90 1.962 14.172.455.600
16/7/2013 32,16 32,00 +0,44% 31,59 32,35 31,82 32,00 32,02 7.744 8.057.499.400
15/7/2013 30,55 31,86 +5,04% 30,30 31,98 31,49 31,80 31,86 6.098 7.797.897.600
12/7/2013 30,05 30,33 +0,30% 30,03 30,66 30,37 30,33 30,50 3.541 3.966.656.900
11/7/2013 29,30 30,24 +5,00% 29,30 30,46 30,06 30,24 30,25 4.143 5.744.133.800
10/7/2013 28,66 28,80 +0,91% 28,66 29,48 29,10 28,80 28,85 4.468 3.990.171.600
8/7/2013 28,76 28,54 -0,73% 28,32 29,28 28,80 28,53 28,59 4.253 2.985.899.500
5/7/2013 29,21 28,75 -3,52% 28,24 29,79 28,63 28,75 28,84 6.530 5.644.405.800
4/7/2013 30,17 29,80 +0,30% 29,80 30,44 30,07 29,80 29,90 2.700 4.432.065.200
3/7/2013 29,50 29,71 -0,30% 29,30 30,42 29,91 29,71 29,84 8.781 9.884.404.600
2/7/2013 30,85 29,80 -3,25% 29,50 30,85 30,21 29,80 29,83 7.430 8.924.542.900
1/7/2013 30,76 30,80 +0,65% 30,33 31,00 30,74 30,80 30,83 4.214 4.382.320.500
28/6/2013 30,07 30,60 +0,89% 29,85 30,80 30,31 30,46 30,60 7.063 8.223.249.900
27/6/2013 30,23 30,33 +0,50% 30,18 30,84 30,52 30,33 30,34 4.501 3.914.794.200
26/6/2013 30,17 30,18 +0,60% 29,91 30,94 30,47 30,18 30,40 3.072 2.316.750.700
25/6/2013 30,09 30,00 +0,67% 29,61 30,45 29,90 30,00 30,06 5.500 15.414.150.300
24/6/2013 30,17 29,80 -2,84% 29,46 30,61 29,94 29,78 29,84 6.651 6.340.686.800
21/6/2013 30,56 30,67 -0,03% 30,14 31,18 30,71 30,67 30,77 7.023 8.249.205.300
20/6/2013 29,92 30,68 +0,89% 29,39 30,99 30,26 30,68 30,75 8.074 7.242.733.900
19/6/2013 31,33 30,41 -2,94% 30,38 31,55 30,97 30,41 30,69 3.344 2.828.310.300
18/6/2013 31,31 31,33 -0,60% 31,13 31,74 31,37 31,33 31,40 4.341 3.579.186.200
17/6/2013 31,42 31,52 +1,16% 31,37 32,10 31,77 31,52 31,78 4.046 3.415.603.600
14/6/2013 31,93 31,16 -2,20% 31,16 32,20 31,73 31,16 31,35 4.981 4.033.817.500
13/6/2013 32,20 31,86 -1,06% 31,76 32,63 32,12 31,85 31,86 7.786 5.298.132.400
12/6/2013 32,30 32,20 +0,34% 31,81 32,56 32,24 32,18 32,20 6.069 7.188.580.400
11/6/2013 33,13 32,09 -3,34% 32,09 33,13 32,52 32,09 32,10 3.925 5.383.787.100
10/6/2013 32,79 33,20 +0,79% 32,76 33,76 33,31 33,20 33,23 3.605 3.880.295.700
7/6/2013 32,53 32,94 -1,11% 32,53 33,97 33,15 32,94 32,95 3.220 2.565.554.300
6/6/2013 33,62 33,31 -0,21% 32,98 33,73 33,34 33,31 33,52 2.527 2.637.106.000
5/6/2013 34,80 33,38 -3,13% 33,38 34,80 33,79 33,38 33,46 3.319 5.015.541.300
4/6/2013 34,92 34,46 -1,54% 34,31 35,11 34,60 34,46 34,53 3.334 3.162.442.100
3/6/2013 35,44 35,00 -1,96% 34,67 35,69 34,99 35,00 35,01 6.436 7.197.276.800
31/5/2013 34,44 35,70 +2,73% 34,44 35,91 35,40 35,67 35,70 9.313 11.799.150.200
29/5/2013 34,78 34,75 -0,86% 34,53 35,16 34,81 34,75 34,82 4.784 3.971.719.000
28/5/2013 34,77 35,05 +1,59% 34,77 35,35 35,12 35,05 35,07 3.224 3.363.412.200
27/5/2013 34,78 34,50 -0,63% 34,50 34,96 34,68 34,50 34,66 1.087 967.066.300
24/5/2013 34,97 34,72 -0,71% 34,45 35,19 34,69 34,72 34,79 2.190 2.519.445.400
23/5/2013 35,60 34,97 -2,64% 34,83 35,69 35,09 34,97 35,23 6.638 4.177.782.900
22/5/2013 35,52 35,92 +1,18% 35,31 36,07 35,78 35,69 35,92 2.442 2.783.545.000
21/5/2013 35,34 35,50 +0,45% 34,98 35,70 35,47 35,47 35,50 1.832 1.751.210.500
20/5/2013 34,43 35,34 +1,84% 34,43 35,61 35,20 35,34 35,37 2.623 2.190.359.700
17/5/2013 34,67 34,70 +0,90% 34,38 34,88 34,61 34,60 34,70 1.327 1.369.918.800
16/5/2013 33,79 34,39 +1,60% 33,79 34,68 34,40 34,32 34,39 4.403 3.190.614.400
15/5/2013 33,55 33,85 +0,77% 33,55 34,50 33,96 33,69 33,85 1.894 1.583.948.900
14/5/2013 33,60 33,59 -0,03% 33,40 34,00 33,62 33,50 33,59 3.449 2.658.226.900
13/5/2013 33,85 33,60 -1,29% 33,30 34,03 33,65 33,59 33,60 3.115 3.263.136.400
10/5/2013 34,15 34,04 -0,56% 33,59 34,40 33,96 34,04 34,05 3.582 3.145.897.600
9/5/2013 34,75 34,23 -1,50% 33,98 35,05 34,42 34,23 34,37 5.074 3.488.715.000
8/5/2013 34,26 34,75 +1,55% 34,26 34,97 34,72 34,56 34,75 2.383 2.143.775.800
7/5/2013 33,50 34,22 +2,06% 33,43 34,50 34,14 34,22 34,26 2.590 3.026.812.600
6/5/2013 34,33 33,53 -2,44% 33,28 34,39 33,54 33,44 33,53 5.727 8.396.350.700
3/5/2013 34,97 34,37 -1,04% 34,30 35,15 34,54 34,37 34,38 9.799 16.120.783.400
2/5/2013 34,48 34,73 +0,26% 34,21 35,07 34,61 34,58 34,73 5.887 3.811.217.800
30/4/2013 33,46 34,64 +3,10% 33,35 34,64 34,07 34,26 34,64 7.798 7.841.906.900
29/4/2013 33,79 33,60 +0,54% 33,36 33,93 33,62 33,60 33,73 4.716 4.117.471.700
26/4/2013 34,25 33,42 -2,34% 33,40 34,55 33,83 33,42 33,54 4.967 5.809.670.800
25/4/2013 34,19 34,22 +0,44% 33,93 34,54 34,23 34,22 34,29 4.884 4.954.088.800
24/4/2013 34,12 34,07 -0,58% 34,07 34,69 34,37 34,07 34,19 5.376 3.494.888.100
23/4/2013 33,51 34,27 +1,69% 33,51 34,41 34,00 34,03 34,27 7.494 12.951.889.700
22/4/2013 34,00 33,70 +0,18% 33,38 34,00 33,64 33,48 33,70 5.939 3.792.314.800
19/4/2013 33,51 33,64 +0,87% 33,00 33,79 33,55 33,49 33,64 4.209 3.712.009.000
18/4/2013 33,86 33,35 -1,19% 33,30 34,38 33,61 33,35 33,40 6.063 4.579.390.700
17/4/2013 34,75 33,75 -5,65% 33,35 35,00 34,07 33,75 33,84 8.865 9.804.844.300
16/4/2013 35,91 35,77 +2,14% 35,29 35,91 35,60 35,61 35,77 6.500 5.375.618.400
15/4/2013 35,22 35,02 -1,41% 35,02 35,78 35,29 35,02 35,05 5.446 3.676.106.100
12/4/2013 35,70 35,52 -0,56% 35,35 35,99 35,64 35,52 35,67 4.202 3.283.579.800
11/4/2013 35,78 35,72 +0,85% 35,12 35,95 35,56 35,46 35,72 6.825 5.397.986.500
10/4/2013 35,11 35,42 +1,75% 34,84 36,00 35,59 35,42 35,56 5.486 6.192.077.300
9/4/2013 34,23 34,81 +2,26% 34,23 35,45 34,98 34,81 34,90 5.636 4.534.226.400
8/4/2013 34,38 34,04 -0,82% 33,81 34,71 34,07 34,04 34,10 6.117 3.973.550.800
5/4/2013 34,79 34,32 -1,46% 33,84 34,85 34,24 34,32 34,51 8.568 6.458.484.500
4/4/2013 35,40 34,83 -1,89% 34,71 35,50 35,14 34,83 34,85 6.304 6.568.157.000
3/4/2013 34,27 35,50 +2,87% 34,25 35,50 34,97 35,34 35,50 5.072 4.215.202.800
2/4/2013 34,80 34,51 -0,26% 34,30 34,85 34,57 34,51 34,52 4.593 4.813.621.800
1/4/2013 35,17 34,60 -1,70% 34,47 35,35 34,73 34,59 34,65 2.837 2.138.027.200
28/3/2013 33,93 35,20 +3,56% 33,93 35,20 34,68 34,96 35,20 3.620 4.041.032.700
27/3/2013 33,52 33,99 +1,86% 33,36 33,99 33,68 33,85 33,99 2.450 13.908.556.200
26/3/2013 32,91 33,37 -8,17% 32,91 33,76 33,44 33,37 33,64 1.749 4.016.944.400
25/3/2013 36,92 36,34 -0,19% 36,07 36,92 36,47 36,18 36,34 1.825 2.988.810.600
22/3/2013 37,00 36,41 -1,03% 36,33 37,30 36,53 36,41 36,45 2.994 2.642.152.600
21/3/2013 36,99 36,79 -0,03% 36,26 36,99 36,64 36,54 36,79 4.239 4.746.484.000
20/3/2013 36,50 36,80 +0,68% 36,42 37,00 36,77 36,80 36,89 2.228 2.098.956.700
19/3/2013 36,95 36,55 -0,35% 36,41 37,30 36,76 36,52 36,55 4.529 4.396.497.700
18/3/2013 37,80 36,68 -3,88% 36,51 37,95 37,11 36,67 36,68 4.730 6.692.200.600
15/3/2013 37,47 38,16 +2,17% 36,96 38,16 37,88 37,90 38,16 1.628 29.650.965.400
14/3/2013 37,17 37,35 +0,76% 36,50 37,35 36,88 37,30 37,35 7.935 8.421.024.200
13/3/2013 36,44 37,07 +1,70% 36,42 37,18 36,89 36,97 37,07 346 9.550.293.900
12/3/2013 36,60 36,45 +0,36% 36,13 36,79 36,55 36,44 36,45 7.147 7.952.959.200
11/3/2013 36,47 36,32 -0,49% 35,99 36,92 36,38 36,31 36,53 4.951 4.138.467.600
8/3/2013 36,09 36,50 +0,27% 36,09 36,80 36,41 36,50 36,69 4.087 4.470.338.300
7/3/2013 36,10 36,40 +1,22% 35,69 36,55 36,28 36,40 36,41 4.151 4.584.322.400
6/3/2013 36,00 35,96 +0,39% 35,65 36,21 35,81 35,86 35,96 3.212 3.821.939.700
5/3/2013 36,10 35,82 -0,56% 35,82 36,48 36,15 35,82 36,18 4.738 6.541.536.700
4/3/2013 35,58 36,02 +0,90% 35,37 36,16 35,84 36,02 36,05 5.567 6.476.795.300
1/3/2013 34,94 35,70 +1,36% 34,86 35,84 35,56 35,53 35,70 4.145 5.532.733.900
28/2/2013 34,71 35,22 +1,53% 34,63 35,40 35,18 34,87 35,22 5.507 6.277.666.900
27/2/2013 34,97 34,69 -0,14% 34,00 34,99 34,60 34,69 34,97 3.620 3.593.805.500
26/2/2013 34,84 34,74 -1,31% 34,15 35,00 34,58 34,74 34,98 6.263 7.587.615.100
25/2/2013 35,63 35,20 -0,73% 35,20 35,95 35,50 35,20 35,30 2.289 3.547.512.000
22/2/2013 35,29 35,46 +1,08% 35,00 35,55 35,36 35,40 35,47 4.711 7.794.997.300
21/2/2013 34,90 35,08 -0,20% 34,67 35,54 34,98 34,93 35,08 6.366 7.861.377.400
20/2/2013 35,93 35,15 -1,98% 35,07 35,98 35,41 35,15 35,25 2.895 3.772.379.300
19/2/2013 36,46 35,86 -1,75% 35,82 36,46 36,05 35,85 35,86 3.669 6.885.158.400
18/2/2013 35,95 36,50 +1,53% 35,70 36,54 36,13 36,30 36,50 3.079 4.837.512.000
15/2/2013 34,88 35,95 +3,07% 34,86 36,23 35,53 35,95 36,00 4.814 13.036.517.200
14/2/2013 34,96 34,88 -1,13% 34,83 35,40 35,00 34,87 34,88 6.932 8.135.599.800
13/2/2013 35,11 35,28 +0,51% 35,11 35,56 35,35 35,26 35,30 3.569 7.685.661.900
8/2/2013 33,81 35,10 +2,66% 33,59 35,17 34,70 35,10 35,14 7.196 9.453.616.000
7/2/2013 34,30 34,19 -0,32% 33,50 34,56 34,30 34,01 34,19 4.255 18.896.368.500
6/2/2013 34,75 34,30 -1,29% 33,95 34,99 34,22 34,07 34,30 2.827 2.857.125.500
5/2/2013 34,50 34,75 -0,06% 34,21 35,50 34,70 34,62 34,75 3.053 3.389.039.300
4/2/2013 34,95 34,77 -1,05% 34,40 35,07 34,61 34,66 34,77 3.209 4.042.468.800
1/2/2013 34,90 35,14 -0,71% 34,79 35,40 35,13 35,14 35,22 5.123 4.597.885.600
31/1/2013 34,40 35,39 +3,57% 34,28 35,39 35,07 35,24 35,39 4.880 5.116.420.000
30/1/2013 34,19 34,17 -0,23% 33,92 35,09 34,34 34,17 34,30 7.042 12.557.683.600
29/1/2013 35,28 34,25 -3,25% 34,20 35,53 34,78 34,25 34,31 6.534 13.063.930.100
28/1/2013 36,06 35,40 -2,61% 35,08 36,53 35,36 35,20 35,40 7.148 8.326.434.600
24/1/2013 36,24 36,35 +0,17% 35,82 36,60 36,27 36,25 36,36 2.716 2.382.998.900
23/1/2013 36,99 36,29 -1,65% 36,20 36,99 36,38 36,29 36,42 3.249 3.453.270.600
22/1/2013 36,69 36,90 +0,85% 36,34 37,08 36,72 36,77 36,90 2.203 2.043.081.100
21/1/2013 36,88 36,59 -1,11% 36,59 37,17 36,80 36,59 36,75 1.811 2.100.655.600
18/1/2013 36,87 37,00 +0,65% 36,52 37,00 36,78 36,79 37,00 2.042 1.933.193.800
17/1/2013 36,48 36,76 +0,71% 36,46 37,07 36,78 36,76 36,90 3.508 4.428.780.800
16/1/2013 35,95 36,50 +0,77% 35,75 36,50 36,23 36,16 36,50 1.827 4.368.055.500
15/1/2013 36,68 36,22 -1,44% 36,22 36,83 36,48 36,22 36,43 2.966 3.472.914.800
14/1/2013 36,15 36,75 +1,80% 36,15 37,18 36,73 36,75 36,76 3.595 3.812.809.800
11/1/2013 36,46 36,10 -1,07% 35,91 36,46 36,11 36,01 36,10 1.439 2.484.821.700
10/1/2013 36,75 36,49 -0,63% 36,20 36,85 36,42 36,31 36,49 4.338 8.661.112.200
9/1/2013 36,23 36,72 +2,23% 36,01 36,72 36,47 36,72 36,75 3.549 4.577.965.300
8/1/2013 36,20 35,92 -0,33% 35,70 36,40 36,05 35,92 36,22 4.156 4.780.118.100
7/1/2013 36,79 36,04 -2,04% 36,01 36,83 36,18 36,03 36,04 2.829 3.740.934.300
4/1/2013 36,63 36,79 -0,57% 36,00 36,94 36,49 36,70 36,79 3.908 4.686.491.800
3/1/2013 35,10 37,00 +5,38% 35,01 37,20 36,42 36,86 37,00 4.914 7.633.160.400
2/1/2013 34,30 35,11 0,00% 34,30 35,43 35,09 35,11 35,20 3.991 3.918.424.100
28/12/2012 34,03 33,94 -0,03% 33,84 34,60 34,11 33,94 34,00 2.847 3.429.929.800
27/12/2012 34,37 33,95 -0,50% 33,87 34,61 34,13 33,95 34,10 2.569 1.724.492.800
26/12/2012 35,40 34,12 -4,43% 34,12 35,43 34,37 34,11 34,12 1.612 2.047.571.600
21/12/2012 34,78 35,70 +2,15% 34,70 35,70 35,37 35,31 35,70 2.219 2.687.118.100
20/12/2012 35,53 34,95 -2,46% 34,75 35,69 35,02 34,94 34,95 3.111 3.524.170.600
19/12/2012 35,00 35,83 +3,11% 34,33 35,83 34,97 35,62 35,83 2.908 6.103.276.300
18/12/2012 34,01 34,75 +1,16% 34,00 34,91 34,29 34,74 34,75 2.757 9.934.722.800
17/12/2012 34,80 34,35 -1,29% 34,25 34,91 34,46 34,35 34,40 3.241 3.102.914.700
14/12/2012 35,69 34,80 -1,42% 34,03 35,69 34,51 34,80 34,83 4.534 4.803.144.200
13/12/2012 34,36 35,30 +2,26% 34,27 36,12 35,29 35,30 35,38 9.053 13.691.626.600
12/12/2012 33,91 34,52 +0,97% 33,81 34,55 34,18 34,28 34,52 6.603 6.690.881.600
11/12/2012 33,38 34,19 +1,85% 33,38 34,19 33,88 34,00 34,19 7.159 7.166.549.800
10/12/2012 32,50 33,57 +2,41% 32,49 34,28 33,63 33,56 33,57 3.568 12.820.258.700
7/12/2012 32,40 32,78 +0,86% 32,30 32,99 32,54 32,64 32,78 4.668 10.912.022.600
6/12/2012 32,85 32,50 -1,07% 32,24 33,02 32,57 32,48 32,59 5.847 6.870.154.100
5/12/2012 32,39 32,85 +1,64% 32,15 33,10 32,65 32,85 33,00 6.203 6.787.786.200
4/12/2012 32,40 32,32 -1,01% 32,06 32,63 32,28 32,32 32,49 7.516 7.771.004.000
3/12/2012 32,35 32,65 +0,62% 32,03 32,89 32,57 32,48 32,65 8.130 15.071.045.600
30/11/2012 31,00 32,45 +5,53% 30,71 32,45 32,02 32,45 32,47 5.067 186.534.878.300
29/11/2012 30,45 30,75 +1,49% 29,78 30,75 30,38 30,37 30,75 1.756 11.927.071.000
28/11/2012 30,70 30,30 -1,50% 29,64 30,71 30,24 30,16 30,30 9.086 11.692.410.700
27/11/2012 31,24 30,76 -1,82% 30,65 31,53 31,09 30,76 30,79 7.719 15.640.236.000
26/11/2012 31,20 31,33 -0,38% 30,75 31,33 31,03 30,95 31,33 5.687 6.123.763.800
23/11/2012 30,77 31,45 +1,94% 30,44 31,45 30,94 31,08 31,45 5.606 4.732.297.800
22/11/2012 30,51 30,85 +0,82% 30,33 30,90 30,71 30,73 30,85 3.661 3.802.252.500
21/11/2012 30,15 30,60 +1,90% 29,81 30,60 30,40 30,51 30,60 9.762 9.144.733.700
19/11/2012 28,60 30,03 +4,71% 28,60 30,20 29,64 30,03 30,11 6.987 6.019.907.400
16/11/2012 29,10 28,68 +5,52% 28,59 30,05 28,98 28,68 28,70 6.519 21.690.938.600
14/11/2012 27,21 27,18 -0,98% 26,94 27,46 27,14 27,10 27,18 1.165 1.002.806.900
13/11/2012 26,88 27,45 +2,43% 26,70 27,45 26,94 27,36 27,45 1.179 2.433.032.500
12/11/2012 26,78 26,80 -1,03% 26,77 27,15 26,84 26,78 26,80 1.237 946.409.200
9/11/2012 26,99 27,08 -0,07% 26,73 27,26 26,94 27,01 27,08 1.452 1.495.192.300
8/11/2012 27,66 27,10 -1,45% 26,82 27,79 27,21 27,01 27,10 1.299 1.201.291.200
7/11/2012 27,81 27,50 -2,20% 27,21 27,96 27,61 27,50 27,51 1.150 1.696.981.500
6/11/2012 27,73 28,12 +1,33% 27,61 28,17 27,97 28,06 28,12 1.067 1.400.502.900
5/11/2012 27,35 27,75 -0,04% 27,14 28,09 27,57 27,75 27,98 2.359 2.733.603.300
1/11/2012 26,79 27,76 +3,85% 26,60 27,76 27,34 27,39 27,76 955 1.757.958.500
31/10/2012 27,05 26,73 -1,15% 26,40 27,06 26,66 26,51 26,73 1.188 1.235.505.900
30/10/2012 26,62 27,04 +0,78% 26,59 27,04 26,77 26,80 27,04 1.613 3.703.647.100
29/10/2012 26,65 26,83 +0,68% 26,36 26,83 26,59 26,58 26,83 412 409.029.800
26/10/2012 26,65 26,65 -0,97% 26,50 26,96 26,63 26,60 26,67 1.581 5.497.020.700
25/10/2012 26,50 26,91 +2,05% 26,26 26,91 26,74 26,72 26,91 812 923.863.700
24/10/2012 26,10 26,37 +0,73% 25,94 26,45 26,09 26,28 26,37 1.115 2.651.675.800
23/10/2012 26,49 26,18 -1,06% 25,93 26,49 26,05 26,18 26,19 1.402 1.434.781.500
22/10/2012 26,76 26,46 -1,12% 26,30 26,95 26,49 26,38 26,46 1.528 1.657.256.700
19/10/2012 26,76 26,76 -0,34% 26,50 26,85 26,63 26,59 26,76 1.285 1.476.637.300
18/10/2012 26,78 26,85 0,00% 26,45 26,95 26,76 26,77 26,85 1.753 1.669.985.900
17/10/2012 26,60 26,85 +0,94% 26,28 26,85 26,52 26,67 26,85 1.987 2.222.991.700
16/10/2012 26,20 26,60 +2,07% 26,15 26,60 26,33 26,51 26,60 825 2.565.345.100
15/10/2012 26,55 26,06 +0,62% 25,90 26,63 26,21 26,06 26,07 1.283 3.166.735.700
11/10/2012 25,57 25,90 +1,17% 25,48 25,96 25,74 25,80 25,90 1.136 3.438.870.300
10/10/2012 25,61 25,60 -0,23% 25,41 25,92 25,52 25,49 25,60 1.355 3.715.008.600
9/10/2012 26,35 25,66 -2,99% 25,56 26,39 25,78 25,65 25,66 1.992 1.960.652.100
8/10/2012 26,29 26,45 0,00% 25,96 26,45 26,17 26,25 26,45 947 796.779.200
5/10/2012 26,61 26,45 -0,38% 26,11 26,80 26,47 26,28 26,45 1.176 1.515.954.100
4/10/2012 26,50 26,55 +0,57% 25,92 26,55 26,32 26,30 26,55 938 692.549.800
3/10/2012 27,12 26,40 -2,58% 26,25 27,19 26,44 26,33 26,40 856 773.622.700
2/10/2012 26,94 27,10 +0,33% 26,83 27,36 27,05 26,93 27,13 1.241 942.160.000
1/10/2012 26,58 27,01 +1,20% 26,33 27,20 26,88 26,87 27,01 1.018 860.696.700
28/9/2012 26,71 26,69 -1,15% 25,96 26,73 26,37 26,47 26,69 1.618 1.852.504.600
27/9/2012 26,77 27,00 +0,97% 26,54 27,09 26,81 26,70 27,00 3.266 2.745.342.600
26/9/2012 26,98 26,74 -1,07% 26,20 27,04 26,50 26,53 26,74 3.778 2.314.842.700
25/9/2012 28,39 27,03 -5,82% 26,87 28,42 27,25 27,03 27,13 3.034 2.269.219.800
24/9/2012 28,76 28,70 -1,03% 28,43 28,99 28,67 28,60 28,70 1.768 1.877.020.800
21/9/2012 28,65 29,00 +2,18% 28,51 29,07 28,88 28,60 29,00 1.373 1.316.092.100
20/9/2012 28,22 28,38 -0,56% 28,14 28,48 28,31 28,27 28,38 1.532 1.806.121.800
19/9/2012 28,59 28,54 +0,67% 28,15 28,75 28,53 28,52 28,54 1.748 1.925.732.300
18/9/2012 28,75 28,35 -1,39% 28,34 29,00 28,43 28,34 28,35 738 835.837.500
17/9/2012 28,70 28,75 +0,49% 28,62 29,19 28,87 28,71 28,81 1.003 1.378.492.100
14/9/2012 28,59 28,61 -0,14% 28,45 29,18 28,77 28,61 28,63 1.624 2.043.360.400
13/9/2012 27,55 28,65 +3,13% 27,45 28,65 28,15 28,47 28,65 1.224 1.566.773.100
12/9/2012 27,71 27,78 +1,09% 27,47 27,97 27,82 27,78 27,80 998 1.847.729.300
11/9/2012 27,40 27,48 +0,11% 27,39 27,70 27,52 27,48 27,51 1.968 1.717.702.500
10/9/2012 27,55 27,45 +0,55% 27,09 27,78 27,55 27,28 27,45 600 699.112.400
6/9/2012 27,20 27,30 +0,63% 26,86 27,60 27,33 27,26 27,30 663 892.419.200
5/9/2012 27,23 27,13 -0,11% 26,75 27,24 27,02 27,13 27,15 917 868.368.400
4/9/2012 27,02 27,16 -0,26% 26,79 27,25 27,10 27,01 27,16 752 986.877.300
3/9/2012 27,10 27,23 +0,48% 27,00 27,32 27,17 27,10 27,23 1.081 695.060.300
31/8/2012 27,65 27,10 -1,45% 27,01 27,74 27,23 27,10 27,17 901 1.013.022.500
30/8/2012 27,23 27,50 +0,18% 27,07 27,50 27,25 27,50 27,51 1.398 1.984.089.200
29/8/2012 27,47 27,45 -0,58% 27,20 27,75 27,37 27,31 27,45 1.437 1.633.027.800
28/8/2012 27,40 27,61 +1,14% 26,97 27,64 27,43 27,61 27,65 1.242 1.435.129.700
27/8/2012 27,52 27,30 -0,84% 27,10 27,52 27,20 27,13 27,30 1.549 1.416.209.200
24/8/2012 27,56 27,53 -1,36% 27,33 27,69 27,43 27,50 27,53 1.155 1.079.912.200
23/8/2012 27,95 27,91 -0,68% 27,34 28,00 27,53 27,52 27,91 1.196 1.613.478.500
22/8/2012 27,79 28,10 +1,12% 27,54 28,10 27,82 27,63 28,10 956 1.336.679.200
21/8/2012 28,15 27,79 -1,28% 27,62 28,24 27,95 27,79 27,80 1.398 1.391.016.100
20/8/2012 28,20 28,15 +0,18% 28,00 28,27 28,14 28,15 28,18 534 991.754.800
17/8/2012 28,03 28,10 +0,57% 27,77 28,10 27,98 28,04 28,10 1.049 918.635.400
16/8/2012 27,82 27,94 +0,98% 27,67 28,00 27,88 27,88 27,94 1.038 1.708.967.700
15/8/2012 27,45 27,67 -0,04% 27,45 27,98 27,68 27,67 27,69 598 723.396.300
14/8/2012 27,91 27,68 -0,68% 27,62 28,00 27,71 27,51 27,68 1.114 1.097.214.900
13/8/2012 27,38 27,87 -0,46% 27,38 27,98 27,77 27,73 27,89 605 486.951.400
10/8/2012 27,56 28,00 +1,82% 27,33 28,00 27,77 27,94 28,00 1.591 1.371.685.300
9/8/2012 27,61 27,50 -0,36% 27,17 27,65 27,40 27,50 27,53 1.585 3.060.041.200
8/8/2012 27,12 27,60 +0,95% 27,07 27,75 27,52 27,60 27,64 1.492 1.124.328.500
7/8/2012 27,25 27,34 -0,11% 27,24 27,93 27,58 27,33 27,34 1.528 1.175.071.600
6/8/2012 26,57 27,37 +3,21% 26,50 27,37 27,16 27,16 27,37 1.432 1.491.869.700
3/8/2012 26,30 26,52 +2,39% 26,24 26,60 26,43 26,35 26,52 1.316 1.399.144.600
2/8/2012 25,99 25,90 -1,45% 25,60 26,16 25,85 25,83 25,90 1.385 890.986.000
1/8/2012 26,00 26,28 +0,27% 25,52 26,31 26,06 26,11 26,28 1.607 1.782.614.300
31/7/2012 26,11 26,21 -0,04% 25,62 26,38 25,98 25,85 26,21 2.666 2.149.162.300
30/7/2012 25,76 26,22 +1,83% 25,49 26,30 26,08 26,04 26,23 2.050 1.667.896.800
27/7/2012 24,80 25,75 +4,67% 24,61 26,00 25,28 25,51 25,78 1.293 1.359.668.900
26/7/2012 24,87 24,60 +0,61% 24,31 24,87 24,51 24,51 24,60 895 1.136.366.800
25/7/2012 24,50 24,45 +0,20% 24,22 24,70 24,37 24,41 24,45 715 705.880.700
24/7/2012 23,82 24,40 +2,43% 23,79 24,40 24,03 24,15 24,40 1.467 1.662.577.400
23/7/2012 25,05 23,82 -5,78% 23,71 25,05 23,96 23,82 23,90 1.933 1.883.455.800
20/7/2012 25,27 25,28 -0,59% 25,10 25,40 25,28 25,15 25,28 668 944.565.200
19/7/2012 25,00 25,43 +1,84% 24,93 25,91 25,50 25,43 25,48 1.787 2.612.213.000
18/7/2012 24,43 24,97 +1,92% 24,37 25,05 24,76 24,85 24,97 858 1.156.544.700
17/7/2012 24,43 24,50 +0,04% 24,34 24,70 24,50 24,42 24,50 1.445 1.223.779.700
16/7/2012 24,68 24,49 -0,85% 24,42 24,69 24,53 24,42 24,49 1.160 985.204.800
13/7/2012 24,60 24,70 +0,86% 24,48 24,80 24,66 24,70 24,72 543 465.929.100
12/7/2012 24,65 24,49 -1,96% 24,25 24,74 24,50 24,41 24,49 770 663.538.300
11/7/2012 25,20 24,98 -0,08% 24,67 25,20 24,88 24,87 24,98 1.241 729.023.300
10/7/2012 25,18 25,00 -0,71% 24,76 25,55 25,07 24,84 25,00 1.456 697.949.000
6/7/2012 25,46 25,18 -1,64% 24,80 25,68 25,00 25,02 25,18 1.622 1.233.535.200
5/7/2012 25,65 25,60 +0,39% 25,22 25,70 25,50 25,48 25,60 1.494 886.406.200
4/7/2012 25,37 25,50 0,00% 25,19 25,62 25,45 25,50 25,54 684 381.251.000
3/7/2012 25,15 25,50 +2,00% 24,99 25,68 25,39 25,34 25,50 1.486 1.617.440.200
2/7/2012 24,88 25,00 0,00% 24,60 25,00 24,81 24,74 25,00 599 483.305.400
29/6/2012 24,95 25,00 +2,17% 24,41 25,18 24,85 25,00 25,02 1.163 1.139.175.100
28/6/2012 24,56 24,47 -1,13% 23,86 24,56 24,17 24,12 24,47 1.252 1.140.402.700
27/6/2012 24,29 24,75 +2,27% 24,15 25,02 24,58 24,65 24,75 768 1.477.134.400
26/6/2012 24,71 24,20 -0,41% 23,99 24,72 24,21 24,16 24,20 1.118 931.123.500
25/6/2012 24,70 24,30 -3,19% 24,24 24,78 24,34 24,17 24,30 343 988.466.000
22/6/2012 25,31 25,10 -0,40% 24,55 25,32 24,94 25,10 25,14 1.024 740.341.100
21/6/2012 25,53 25,20 -2,33% 25,20 25,58 25,29 25,19 25,20 367 274.661.400
20/6/2012 25,86 25,80 -1,15% 25,24 26,16 25,49 25,80 25,93 777 1.460.510.500
19/6/2012 25,80 26,10 +1,16% 25,71 26,20 26,03 26,10 26,11 609 684.761.000
18/6/2012 25,48 25,80 -0,19% 25,48 25,95 25,76 25,73 25,80 1.153 1.180.107.500
15/6/2012 25,59 25,85 +0,98% 25,34 25,85 25,65 25,66 25,85 1.067 1.378.488.100
14/6/2012 25,40 25,60 +2,07% 25,00 25,60 25,46 25,36 25,60 974 870.477.200
13/6/2012 25,16 25,08 -0,48% 24,79 25,60 25,26 25,08 25,27 1.500 1.130.245.700
12/6/2012 24,99 25,20 +1,61% 24,90 25,20 25,08 25,15 25,20 649 588.300.200
11/6/2012 24,99 24,80 +1,18% 24,63 25,12 24,90 24,80 24,98 739 591.178.100
8/6/2012 24,64 24,51 -0,28% 24,29 24,69 24,54 24,51 24,59 724 439.821.700
6/6/2012 23,90 24,58 +3,28% 23,70 24,60 24,39 24,53 24,58 2.027 2.174.793.900
5/6/2012 24,65 23,80 -2,22% 23,70 24,65 23,92 23,73 23,80 1.512 1.476.054.100
4/6/2012 24,49 24,34 -1,46% 24,22 24,74 24,38 24,34 24,43 913 908.944.900
1/6/2012 24,20 24,70 -0,96% 24,00 24,91 24,73 24,70 24,81 1.567 937.114.200
31/5/2012 24,07 24,94 +2,59% 24,00 24,94 24,52 24,51 24,94 1.580 1.458.787.400
30/5/2012 23,70 24,31 +0,66% 23,40 24,39 24,02 24,12 24,31 772 1.016.930.800
29/5/2012 24,00 24,15 +0,63% 23,74 24,30 24,08 24,00 24,15 499 479.383.300
28/5/2012 24,15 24,00 -0,37% 23,70 24,44 23,91 23,82 24,00 300 331.529.300
25/5/2012 24,03 24,09 +1,26% 23,79 24,29 24,05 23,95 24,09 753 593.993.100
24/5/2012 23,97 23,79 -2,10% 23,70 24,29 23,91 23,79 23,95 859 1.304.273.200
23/5/2012 24,30 24,30 -0,98% 23,37 24,30 23,80 24,08 24,30 2.637 3.655.098.000
22/5/2012 24,39 24,54 +0,62% 24,01 24,57 24,49 24,50 24,54 1.325 40.081.782.100
21/5/2012 23,13 24,39 +5,72% 23,05 24,39 23,84 24,15 24,39 1.389 1.413.077.000
18/5/2012 22,90 23,07 +0,92% 22,57 23,10 22,81 22,83 23,07 1.930 2.279.622.100
17/5/2012 23,49 22,86 -2,72% 22,77 23,51 22,97 22,86 22,91 2.812 3.702.302.800
16/5/2012 23,70 23,50 -0,42% 22,91 24,42 23,44 23,29 23,50 1.703 942.687.600
15/5/2012 24,00 23,60 -2,16% 23,44 24,29 23,84 23,51 23,65 2.814 2.034.551.000
14/5/2012 24,71 24,12 -2,35% 23,90 24,72 24,14 24,12 24,14 1.247 1.182.085.800
11/5/2012 24,34 24,70 +0,41% 24,16 24,90 24,71 24,70 24,80 1.149 1.058.249.300
10/5/2012 24,50 24,60 +0,61% 24,32 24,95 24,62 24,60 24,65 1.794 1.093.304.200
9/5/2012 24,30 24,45 -0,33% 24,13 24,50 24,34 24,45 24,50 1.103 1.042.399.400
8/5/2012 24,65 24,53 -0,69% 24,34 24,73 24,46 24,35 24,53 719 801.096.700
7/5/2012 24,74 24,70 -0,16% 24,34 24,85 24,60 24,62 24,70 862 825.110.600
4/5/2012 24,90 24,74 -0,64% 24,43 25,25 24,84 24,59 24,74 1.415 1.237.906.000
3/5/2012 25,18 24,90 -1,19% 24,80 25,26 24,97 24,90 25,06 1.053 705.606.700
2/5/2012 25,64 25,20 -2,70% 25,20 25,98 25,52 25,20 25,33 786 981.394.100
30/4/2012 25,50 25,90 +0,31% 25,40 25,90 25,65 25,63 25,90 526 275.286.900
27/4/2012 25,32 25,82 +1,97% 25,17 25,82 25,36 25,29 25,82 344 6.479.419.000
26/4/2012 25,20 25,32 +0,08% 24,84 25,34 25,07 25,15 25,32 1.569 1.569.495.700
25/4/2012 25,79 25,30 -2,69% 25,14 25,95 25,36 25,26 25,30 881 959.189.400
24/4/2012 25,82 26,00 +1,17% 25,60 26,00 25,76 25,71 26,00 704 1.013.700.100
23/4/2012 25,20 25,70 +0,63% 25,07 25,70 25,36 25,53 25,70 2.178 1.760.398.400
20/4/2012 25,98 25,54 -0,55% 25,51 26,13 25,75 25,54 25,96 1.902 1.268.954.300
19/4/2012 26,02 25,68 -1,00% 25,56 26,02 25,77 25,56 25,68 1.644 1.390.701.500
18/4/2012 26,20 25,94 -0,61% 25,66 26,20 25,87 25,91 25,94 454 562.692.500
17/4/2012 26,21 26,10 +0,08% 25,85 26,32 26,14 26,10 26,22 770 625.204.900
16/4/2012 26,20 26,08 -0,08% 25,84 26,23 26,05 26,03 26,08 859 870.032.000
13/4/2012 26,42 26,10 -2,03% 25,81 26,42 26,04 25,97 26,10 1.418 1.040.188.700
12/4/2012 26,01 26,64 +2,46% 26,00 26,64 26,38 26,48 26,64 1.960 1.482.306.200
11/4/2012 26,17 26,00 +0,35% 26,00 26,29 26,17 25,98 26,00 1.606 1.481.361.900
10/4/2012 25,88 25,91 +0,04% 25,45 26,18 25,77 25,76 25,91 1.201 1.233.925.700
9/4/2012 26,00 25,90 -0,88% 25,66 26,00 25,75 25,86 25,90 557 980.857.000
5/4/2012 26,22 26,13 -0,11% 25,90 26,48 26,09 26,03 26,13 1.371 1.554.738.000
4/4/2012 26,72 26,16 -3,29% 26,16 26,85 26,50 26,16 26,20 1.193 2.021.135.100
3/4/2012 27,31 27,05 -0,92% 26,98 27,38 27,12 27,05 27,13 824 1.282.703.800
2/4/2012 27,32 27,30 -0,07% 27,10 27,43 27,32 27,25 27,30 846 916.985.500
30/3/2012 27,44 27,32 -0,07% 26,88 27,69 27,14 26,88 27,32 1.336 1.275.097.200
29/3/2012 27,43 27,34 -0,94% 26,91 27,43 27,07 27,30 27,34 1.361 729.259.600
28/3/2012 27,75 27,60 -0,36% 27,20 27,82 27,38 27,42 27,60 1.123 1.460.887.500
27/3/2012 28,05 27,70 -1,77% 27,70 28,20 27,90 27,70 27,77 676 679.568.100
26/3/2012 28,09 28,20 +0,46% 27,97 28,30 28,13 28,19 28,20 1.616 1.299.100.400
23/3/2012 27,73 28,07 +1,52% 27,63 28,07 27,84 27,80 28,07 1.373 1.215.299.600
22/3/2012 27,50 27,65 +0,18% 27,21 27,77 27,47 27,55 27,65 882 747.637.800
21/3/2012 27,70 27,60 -0,18% 27,46 27,78 27,63 27,60 27,70 411 519.007.300
20/3/2012 27,90 27,65 -1,21% 27,51 27,97 27,65 27,62 27,65 538 397.617.200
19/3/2012 28,30 27,99 -1,27% 27,94 28,38 28,16 27,94 27,99 695 802.134.600
16/3/2012 28,35 28,35 +0,71% 28,15 28,61 28,36 28,31 28,46 1.058 2.014.756.100
15/3/2012 27,88 28,15 -0,14% 27,74 28,30 28,09 28,05 28,15 1.093 2.748.131.400
14/3/2012 28,31 28,19 -0,39% 27,87 28,39 28,11 28,05 28,19 1.577 2.132.559.800
13/3/2012 28,07 28,30 +1,80% 28,06 28,50 28,36 28,27 28,39 1.652 5.056.372.200
12/3/2012 28,05 27,80 -0,89% 27,57 28,05 27,72 27,80 27,81 928 890.144.200
9/3/2012 27,65 28,05 +1,52% 27,50 28,20 27,99 28,00 28,05 1.084 1.782.884.000
8/3/2012 27,31 27,63 +2,26% 27,18 27,74 27,53 27,61 27,63 2.184 5.056.325.200
7/3/2012 26,64 27,02 +2,74% 26,40 27,05 26,59 27,02 27,06 1.759 11.203.611.300
6/3/2012 26,79 26,30 -2,41% 26,22 26,80 26,44 26,29 26,30 2.614 5.083.493.000
5/3/2012 27,05 26,95 -1,28% 26,77 27,19 26,88 26,92 26,95 666 693.862.000
2/3/2012 26,96 27,30 +1,45% 26,88 27,54 27,27 27,24 27,30 1.387 1.506.942.500
1/3/2012 26,67 26,91 +0,98% 26,67 27,00 26,87 26,91 26,92 1.421 1.457.293.800
29/2/2012 26,29 26,65 +1,33% 26,15 26,75 26,55 26,54 26,65 1.968 6.902.540.700
28/2/2012 25,70 26,30 +2,65% 25,46 26,30 26,14 26,15 26,30 1.089 4.516.647.300
27/2/2012 25,70 25,62 -0,47% 25,34 25,70 25,48 25,47 25,62 1.226 1.250.621.500
24/2/2012 25,78 25,74 +0,04% 25,59 25,81 25,70 25,66 25,74 639 1.614.755.200
23/2/2012 25,90 25,73 -0,96% 25,44 25,99 25,79 25,73 25,75 1.704 4.061.587.600
22/2/2012 26,30 25,98 -0,42% 25,80 26,30 26,21 25,93 25,98 406 5.286.586.900
17/2/2012 26,19 26,09 -0,34% 25,83 26,30 26,03 25,99 26,09 314 378.395.400
16/2/2012 25,90 26,18 +1,08% 25,50 26,18 25,85 25,91 26,18 1.297 1.394.854.500
15/2/2012 26,00 25,90 +0,23% 25,65 26,01 25,82 25,83 25,90 1.814 5.768.537.700
14/2/2012 26,15 25,84 -1,00% 25,64 26,26 25,79 25,76 25,84 1.348 1.309.135.000
13/2/2012 25,87 26,10 +1,75% 25,66 26,49 26,02 26,10 26,31 1.490 1.375.760.300
10/2/2012 25,50 25,65 -0,66% 25,44 25,68 25,57 25,64 25,65 1.162 1.476.125.500
9/2/2012 26,10 25,82 -1,03% 25,70 26,22 25,87 25,77 25,82 1.233 957.209.300
8/2/2012 26,11 26,09 -0,04% 25,84 26,38 26,06 26,04 26,09 888 935.376.900
7/2/2012 25,89 26,10 +0,19% 25,76 26,16 25,99 26,10 26,16 859 910.604.400
6/2/2012 26,15 26,05 -0,53% 25,80 26,15 25,95 26,05 26,06 920 645.146.600
3/2/2012 25,73 26,19 +0,89% 25,70 26,20 26,04 26,04 26,19 1.665 992.742.200
2/2/2012 25,90 25,96 -0,23% 25,61 26,02 25,83 25,77 25,96 1.953 1.596.826.400
1/2/2012 26,00 26,02 +0,31% 25,41 26,23 25,78 26,02 26,03 2.838 2.715.781.400
31/1/2012 26,50 25,94 -2,48% 25,71 26,50 25,89 25,92 25,94 1.128 1.242.782.200
30/1/2012 26,65 26,60 -1,19% 26,17 26,65 26,44 26,58 26,60 1.090 1.540.752.000
27/1/2012 26,71 26,92 +0,75% 26,49 27,08 26,90 26,92 26,99 941 880.568.500
26/1/2012 26,65 26,72 +0,83% 26,45 26,99 26,71 26,72 26,73 1.861 1.712.426.900
24/1/2012 26,20 26,50 +0,08% 26,01 26,60 26,33 26,49 26,50 1.263 1.001.660.500
23/1/2012 26,48 26,48 -0,82% 26,05 26,70 26,32 26,34 26,48 1.701 1.318.984.200
20/1/2012 26,56 26,70 +0,23% 26,35 26,86 26,63 26,69 26,70 1.123 1.456.464.100
19/1/2012 26,97 26,64 -1,00% 26,37 27,00 26,62 26,61 26,64 1.762 3.399.716.500
18/1/2012 26,65 26,91 +0,90% 26,50 27,01 26,76 26,89 26,91 2.458 2.779.104.700
17/1/2012 26,50 26,67 +1,02% 26,10 26,85 26,65 26,67 26,70 3.107 3.943.738.900
16/1/2012 25,31 26,40 +4,51% 25,18 26,40 25,94 25,90 26,40 3.324 3.598.122.500
13/1/2012 25,86 25,26 -2,28% 25,13 25,86 25,33 25,26 25,39 834 1.263.938.700
12/1/2012 26,00 25,85 -0,12% 25,45 26,00 25,67 25,62 25,85 1.104 992.682.900
11/1/2012 25,84 25,88 +0,12% 25,50 25,97 25,73 25,81 25,88 1.100 1.288.852.900
10/1/2012 25,79 25,85 +0,51% 25,70 26,04 25,84 25,76 25,85 1.346 1.622.345.100
9/1/2012 25,50 25,72 +0,51% 25,30 25,74 25,63 25,59 25,72 907 1.517.933.300
6/1/2012 25,30 25,59 +1,51% 25,25 25,66 25,48 25,59 25,60 647 694.034.200
5/1/2012 25,00 25,21 -0,75% 24,58 25,25 24,98 25,21 25,22 975 879.316.300
4/1/2012 25,32 25,40 0,00% 25,03 25,40 25,27 25,25 25,40 1.421 1.166.857.700
3/1/2012 25,36 25,40 +0,36% 25,20 25,60 25,40 25,40 25,44 1.809 1.738.264.900
2/1/2012 25,22 25,31 +0,08% 24,79 25,40 25,10 25,25 25,31 609 729.937.000
29/12/2011 24,97 25,29 +1,36% 24,72 25,29 25,07 24,95 25,29 1.175 1.634.159.500
28/12/2011 25,28 24,95 -1,31% 24,81 25,28 24,97 24,95 24,97 1.072 748.211.400
27/12/2011 25,05 25,28 +0,20% 25,03 25,29 25,22 25,26 25,28 622 378.162.500
26/12/2011 25,48 25,23 -0,63% 25,08 25,48 25,20 25,23 25,24 306 323.924.000
23/12/2011 25,20 25,39 +0,55% 25,14 25,56 25,36 25,34 25,39 1.525 899.352.100
22/12/2011 24,90 25,25 +1,81% 24,77 25,38 25,14 25,17 25,25 1.079 798.637.000
21/12/2011 24,97 24,80 -0,68% 24,48 24,99 24,77 24,75 24,80 978 579.207.500
20/12/2011 24,35 24,97 +3,22% 24,35 25,00 24,76 24,92 24,98 1.134 984.975.500
19/12/2011 23,87 24,19 +0,37% 23,87 24,45 24,22 24,12 24,19 758 1.034.206.000
16/12/2011 24,20 24,10 -0,41% 23,71 24,45 23,97 23,86 24,10 1.635 1.441.855.200
15/12/2011 24,51 24,20 -1,22% 23,91 24,67 24,28 24,05 24,20 1.663 836.516.500
14/12/2011 24,67 24,50 -1,37% 24,50 25,04 24,65 24,50 24,65 1.262 809.673.000
13/12/2011 24,81 24,84 -1,43% 24,62 24,99 24,81 24,71 24,84 1.205 1.458.750.300
12/12/2011 25,28 25,20 -0,04% 24,94 25,28 25,12 25,18 25,20 869 875.485.200
9/12/2011 25,15 25,21 +0,24% 25,04 25,40 25,25 25,21 25,32 1.044 778.905.700
8/12/2011 25,20 25,15 +0,40% 24,80 25,43 24,99 25,02 25,15 1.643 1.177.075.800
7/12/2011 25,20 25,05 -1,38% 25,04 25,42 25,20 25,04 25,05 1.390 1.160.250.100
6/12/2011 25,25 25,40 +0,20% 24,95 25,40 25,22 25,39 25,40 1.462 1.288.439.300
5/12/2011 25,25 25,35 +0,40% 25,00 25,59 25,40 25,35 25,44 3.529 2.565.473.100
2/12/2011 25,40 25,25 +0,32% 24,90 25,80 25,23 25,12 25,25 2.196 1.815.188.500
1/12/2011 24,90 25,17 +1,29% 24,75 25,36 25,13 25,17 25,23 1.614 1.594.295.700
30/11/2011 23,50 24,85 +6,65% 23,19 24,85 24,55 24,78 24,85 1.788 2.005.012.900
29/11/2011 23,52 23,30 -0,89% 23,26 23,83 23,52 23,29 23,30 713 632.632.300
28/11/2011 23,08 23,51 +2,31% 23,08 23,75 23,53 23,47 23,51 1.163 1.019.262.100
25/11/2011 23,13 22,98 -1,33% 22,85 23,34 23,12 22,98 23,09 1.193 879.176.800
24/11/2011 23,41 23,29 +0,17% 22,76 23,45 23,08 23,11 23,29 952 772.007.700
23/11/2011 23,33 23,25 -1,02% 22,93 23,33 23,12 23,15 23,25 1.076 1.024.001.500
22/11/2011 23,70 23,49 -0,84% 23,31 23,87 23,49 23,39 23,49 1.464 1.340.126.700
21/11/2011 23,95 23,69 -1,90% 23,32 24,05 23,55 23,68 23,69 2.203 4.397.541.600
18/11/2011 24,48 24,15 -1,02% 23,75 24,51 24,05 24,03 24,15 861 731.055.000
17/11/2011 24,84 24,40 -2,98% 24,07 25,00 24,44 24,26 24,40 994 1.059.247.200
16/11/2011 25,03 25,15 0,00% 24,81 25,21 25,06 25,06 25,15 842 1.271.127.800
14/11/2011 24,81 25,15 +1,00% 24,81 25,50 25,22 25,08 25,15 1.101 1.049.049.000
11/11/2011 24,60 24,90 +1,63% 24,59 25,00 24,86 24,86 24,90 409 417.766.000
10/11/2011 24,89 24,50 -2,04% 24,50 25,16 24,75 24,50 24,58 599 617.207.300
9/11/2011 24,97 25,01 -0,79% 24,50 25,01 24,77 24,81 25,01 925 932.550.000
8/11/2011 24,91 25,21 +0,84% 24,83 25,23 25,08 25,21 25,22 817 1.508.681.200
7/11/2011 25,00 25,00 0,00% 24,81 25,12 25,00 24,95 25,00 642 1.107.878.600
4/11/2011 25,09 25,00 -0,40% 24,55 25,10 24,90 24,92 25,00 899 904.346.800
3/11/2011 25,16 25,10 +0,64% 24,92 25,29 25,10 25,10 25,19 1.339 1.695.775.500
1/11/2011 24,66 24,94 -0,24% 24,05 25,00 24,59 24,87 24,94 1.091 1.231.962.100
31/10/2011 25,20 25,00 -1,69% 24,85 25,20 25,00 24,99 25,00 1.524 1.967.263.500
28/10/2011 25,50 25,43 -0,86% 25,33 25,90 25,53 25,40 25,43 1.341 1.917.526.500
27/10/2011 26,00 25,65 +2,68% 25,50 26,20 25,87 25,65 25,66 2.050 6.873.508.000
26/10/2011 24,70 24,98 +1,01% 24,25 24,98 24,56 24,90 24,98 680 1.177.916.000
25/10/2011 24,94 24,73 -1,08% 24,09 24,94 24,54 24,58 24,73 993 2.157.341.200
24/10/2011 24,50 25,00 +2,12% 24,50 25,20 24,85 24,97 25,00 2.121 1.704.669.800
21/10/2011 23,89 24,48 +3,20% 23,55 24,53 24,20 24,36 24,48 1.514 1.820.933.300
20/10/2011 23,79 23,72 -0,34% 23,19 23,85 23,63 23,72 23,74 398 396.087.900
19/10/2011 23,80 23,80 +0,21% 23,56 24,03 23,88 23,71 23,80 406 715.620.400
18/10/2011 23,25 23,75 +2,15% 23,00 23,85 23,48 23,75 23,79 1.042 1.154.300.700
17/10/2011 23,16 23,25 -0,85% 22,91 23,38 23,18 23,25 23,30 716 879.993.000
14/10/2011 23,43 23,45 +0,64% 23,22 23,67 23,41 23,42 23,45 674 530.930.200
13/10/2011 23,44 23,30 +0,43% 23,09 23,61 23,29 23,28 23,30 1.635 2.826.966.000
11/10/2011 22,90 23,20 +0,87% 22,80 23,58 23,33 23,20 23,29 1.062 1.587.322.700
10/10/2011 22,25 23,00 +4,12% 22,11 23,16 22,85 22,99 23,00 758 912.866.400
7/10/2011 22,85 22,09 -3,07% 22,01 23,00 22,31 22,08 22,12 1.014 941.100.000
6/10/2011 22,63 22,79 +1,47% 22,60 23,05 22,83 22,78 22,79 654 810.862.700
5/10/2011 22,40 22,46 -0,13% 21,98 22,56 22,35 22,46 22,53 739 1.943.808.200
4/10/2011 22,03 22,49 +0,90% 21,44 22,49 21,96 22,10 22,49 1.300 2.904.966.200
3/10/2011 22,30 22,29 -2,83% 22,05 22,75 22,32 22,27 22,29 863 2.270.721.300
30/9/2011 22,84 22,94 -0,22% 21,98 22,94 22,50 22,70 22,94 1.715 2.592.518.300
29/9/2011 23,01 22,99 +0,70% 22,70 23,40 23,10 22,99 23,01 638 851.353.400
28/9/2011 22,79 22,83 -0,09% 22,79 23,40 23,01 22,83 22,85 955 1.771.340.400
27/9/2011 22,52 22,85 +2,24% 22,52 23,27 22,99 22,85 22,98 843 1.152.046.700
26/9/2011 22,44 22,35 +0,77% 22,00 22,44 22,30 22,35 22,36 748 879.837.200
23/9/2011 22,58 22,18 -1,81% 21,87 22,66 22,15 22,01 22,18 1.028 1.000.192.900
22/9/2011 22,94 22,59 -5,08% 22,23 23,10 22,59 22,53 22,59 1.090 1.153.422.000
21/9/2011 23,80 23,80 -0,04% 23,59 24,00 23,79 23,68 23,80 805 889.650.200
20/9/2011 23,85 23,81 -0,38% 23,65 24,14 23,93 23,80 23,81 910 736.101.200
19/9/2011 23,31 23,90 -0,42% 23,31 23,98 23,78 23,79 23,90 1.015 1.013.583.200
16/9/2011 23,63 24,00 +1,48% 23,39 24,00 23,68 23,80 24,00 1.583 1.545.183.500
15/9/2011 23,50 23,65 +0,64% 23,31 24,05 23,68 23,58 23,65 749 833.893.000
14/9/2011 23,30 23,50 +0,60% 22,80 23,59 23,24 23,42 23,50 791 1.397.299.500
13/9/2011 23,40 23,36 +0,13% 22,79 23,69 23,08 23,08 23,36 617 1.335.173.700
12/9/2011 23,18 23,33 -1,48% 22,75 23,60 23,09 23,30 23,33 1.041 1.569.173.200
9/9/2011 24,20 23,68 -3,82% 23,55 24,20 23,76 23,68 23,79 521 479.612.200
8/9/2011 24,53 24,62 +1,44% 24,44 24,99 24,64 24,62 24,63 778 641.886.500
6/9/2011 23,30 24,27 +3,41% 22,85 24,32 23,92 24,15 24,27 1.564 2.738.357.800
5/9/2011 24,00 23,47 -3,06% 23,27 24,00 23,44 23,40 23,47 789 931.558.000
2/9/2011 24,66 24,21 -3,93% 24,09 24,90 24,39 24,21 24,30 999 1.454.881.700
1/9/2011 24,34 25,20 +6,55% 24,24 25,30 24,92 25,13 25,20 844 1.134.655.200
31/8/2011 23,15 23,65 +2,96% 23,13 23,65 23,46 23,48 23,65 852 2.115.486.000
30/8/2011 22,50 22,97 +1,41% 22,40 23,11 22,85 22,91 22,97 823 760.547.500
29/8/2011 22,50 22,65 +2,49% 22,26 22,66 22,51 22,58 22,65 954 1.282.575.000
26/8/2011 22,03 22,10 -0,58% 21,60 22,35 22,09 22,07 22,10 768 750.437.500
25/8/2011 22,21 22,23 -0,94% 22,05 23,30 22,32 22,23 22,30 1.118 979.940.700
24/8/2011 22,30 22,44 +0,63% 21,75 22,45 22,23 22,17 22,44 648 538.965.600
23/8/2011 22,15 22,30 +0,95% 21,25 22,30 21,68 22,10 22,30 1.921 2.544.136.500
22/8/2011 22,20 22,09 +0,50% 21,78 22,37 22,14 22,09 22,14 723 563.263.100
19/8/2011 22,12 21,98 -2,09% 21,75 22,47 21,99 21,85 21,99 782 613.952.900
18/8/2011 22,88 22,45 -3,65% 21,96 22,88 22,40 22,29 22,45 1.033 870.783.500
17/8/2011 23,00 23,30 +1,53% 22,75 23,30 23,13 23,27 23,30 866 652.050.800
16/8/2011 22,66 22,95 +0,09% 22,35 22,95 22,88 22,78 22,95 790 1.883.380.800
15/8/2011 22,90 22,93 +0,88% 22,88 23,13 22,96 22,85 22,93 829 1.234.495.400
12/8/2011 23,00 22,73 -0,74% 22,20 23,09 22,64 22,73 22,75 1.137 1.710.227.200
11/8/2011 22,06 22,90 +2,23% 21,92 22,96 22,64 22,85 22,90 1.627 1.804.313.900
10/8/2011 22,34 22,40 +0,22% 21,50 22,46 22,05 21,90 22,40 1.083 1.568.864.600
9/8/2011 21,70 22,35 +4,44% 21,42 22,35 21,89 22,08 22,35 1.674 2.287.567.300
8/8/2011 23,10 21,40 -8,94% 21,13 23,10 21,75 21,38 21,40 1.630 2.105.874.000
5/8/2011 23,35 23,50 +2,17% 22,03 23,68 23,16 23,35 23,50 1.348 2.243.428.600
4/8/2011 23,47 23,00 -2,62% 22,27 23,53 22,89 22,98 23,00 1.714 2.060.069.200
3/8/2011 24,22 23,62 -1,75% 23,24 24,22 23,55 23,62 23,65 1.363 1.439.998.700
2/8/2011 24,66 24,04 -3,57% 23,90 24,79 24,26 24,01 24,04 1.439 2.017.740.400
1/8/2011 25,05 24,93 -0,20% 24,64 25,38 24,87 24,50 24,93 1.479 1.574.463.400
29/7/2011 24,29 24,98 +0,93% 24,21 25,00 24,85 24,75 24,98 1.388 1.253.327.300
28/7/2011 24,12 24,75 +1,89% 24,12 24,90 24,67 24,50 24,75 1.891 1.956.318.200
27/7/2011 24,49 24,29 -0,86% 23,77 24,49 24,08 24,18 24,29 1.384 1.364.601.700
26/7/2011 24,42 24,50 -0,37% 24,16 24,50 24,31 24,44 24,50 1.062 1.044.640.400
25/7/2011 24,66 24,59 -1,05% 24,21 24,66 24,50 24,50 24,59 691 461.887.000
22/7/2011 25,00 24,85 -0,16% 24,80 25,15 24,90 24,80 24,85 846 871.775.900
21/7/2011 24,55 24,89 +1,59% 24,45 25,15 24,94 24,81 24,89 965 899.416.700
20/7/2011 24,13 24,50 +1,66% 24,13 24,65 24,45 24,49 24,50 799 876.328.300
19/7/2011 23,81 24,10 +1,69% 23,80 24,10 23,99 24,05 24,10 1.635 1.735.540.500
18/7/2011 24,35 23,70 -2,87% 23,43 24,35 23,68 23,70 23,73 1.811 1.424.687.500
15/7/2011 24,50 24,40 -0,81% 24,18 24,90 24,38 24,17 24,40 684 507.958.200
14/7/2011 25,15 24,60 -2,15% 24,50 25,15 24,66 24,60 24,65 857 838.800.300
13/7/2011 24,97 25,14 +1,82% 24,62 25,40 25,03 24,85 25,14 1.030 973.953.300
12/7/2011 25,08 24,69 -2,10% 24,54 25,26 24,88 24,66 24,69 718 904.415.100
11/7/2011 25,94 25,22 -2,81% 24,91 25,94 25,15 25,05 25,22 1.876 1.504.066.000
8/7/2011 26,05 25,95 -0,88% 25,65 26,05 25,85 25,70 25,95 803 1.422.600.600
7/7/2011 26,73 26,18 -1,58% 25,88 26,73 26,17 25,97 26,18 1.197 958.436.500
6/7/2011 26,68 26,60 -1,44% 26,38 26,90 26,60 26,58 26,70 651 766.474.700
5/7/2011 26,81 26,99 +0,15% 26,65 26,99 26,83 26,89 26,99 681 664.588.500
4/7/2011 26,78 26,95 +0,56% 26,76 27,00 26,87 26,88 26,95 464 553.095.000
1/7/2011 26,76 26,80 +0,07% 26,24 26,89 26,72 26,65 26,80 746 1.288.480.700
30/6/2011 26,74 26,78 +0,75% 26,30 26,78 26,54 26,78 26,79 1.143 1.713.207.300
29/6/2011 26,47 26,58 +0,45% 26,28 26,76 26,49 26,50 26,58 914 1.451.600.800
28/6/2011 25,83 26,46 +1,81% 25,77 26,46 26,13 26,46 26,48 885 1.023.076.800
27/6/2011 25,74 25,99 +0,43% 25,59 26,02 25,93 25,91 25,99 415 1.021.614.600
24/6/2011 25,76 25,88 +0,31% 25,56 25,90 25,77 25,52 25,88 595 995.120.900
22/6/2011 25,54 25,80 +0,19% 25,54 25,96 25,81 25,75 25,92 462 939.555.200
21/6/2011 25,71 25,75 +0,55% 25,45 25,75 25,62 25,68 25,75 325 391.347.600
20/6/2011 25,61 25,61 -1,12% 25,42 25,80 25,63 25,61 25,68 609 664.186.600
17/6/2011 25,78 25,90 +0,47% 25,30 25,90 25,63 25,32 25,95 563 370.353.000
16/6/2011 25,90 25,78 -1,19% 25,21 26,00 25,66 25,50 25,78 1.251 1.330.972.200
15/6/2011 25,62 26,09 +0,73% 25,55 26,11 25,96 26,00 26,09 609 771.211.600
14/6/2011 25,99 25,90 +0,82% 25,64 25,99 25,85 25,75 25,90 363 656.913.900
13/6/2011 25,52 25,69 +0,20% 25,46 25,80 25,67 25,60 25,69 364 481.375.200
10/6/2011 26,00 25,64 -1,23% 25,36 26,00 25,57 25,62 25,64 694 4.909.992.900
9/6/2011 26,15 25,96 -1,22% 25,88 26,19 26,00 25,96 26,00 319 540.454.300
8/6/2011 26,02 26,28 +0,11% 25,89 26,28 26,14 26,10 26,28 397 1.366.097.300
7/6/2011 25,82 26,25 +2,14% 25,80 26,29 26,17 26,25 26,29 368 616.792.100
6/6/2011 26,15 25,70 -1,91% 25,60 26,15 25,89 25,70 25,78 271 127.410.640.400
3/6/2011 26,24 26,20 -0,15% 25,58 26,45 26,24 26,10 26,20 786 1.246.302.100
2/6/2011 25,91 26,24 +1,39% 25,43 26,24 25,76 25,74 26,24 689 752.557.600
1/6/2011 26,15 25,88 -1,41% 25,65 26,24 25,87 25,65 25,88 508 607.343.000
31/5/2011 26,30 26,25 +0,38% 25,96 26,35 26,17 26,10 26,25 659 849.046.300
30/5/2011 26,50 26,15 -0,76% 26,11 26,50 26,17 26,10 26,15 283 630.533.700
27/5/2011 26,30 26,35 -0,15% 26,23 26,49 26,34 26,35 26,37 492 1.233.033.200
26/5/2011 25,82 26,39 +2,72% 25,70 26,39 25,98 26,39 26,41 766 1.455.972.600
25/5/2011 25,94 25,69 -1,15% 25,54 25,94 25,66 25,54 25,69 649 593.085.700
24/5/2011 25,42 25,99 +2,52% 25,40 25,99 25,63 25,95 25,99 981 2.146.804.600
23/5/2011 25,25 25,35 +0,20% 24,91 25,49 25,29 25,02 25,35 1.270 1.354.436.700
20/5/2011 25,50 25,30 -0,39% 25,08 25,59 25,26 25,11 25,30 701 1.195.074.600
19/5/2011 25,38 25,40 +0,28% 25,18 25,89 25,52 25,35 25,40 614 871.010.500
18/5/2011 26,10 25,33 -3,36% 25,33 26,12 25,52 25,33 25,38 698 833.710.400
17/5/2011 25,89 26,21 +1,20% 25,44 26,21 25,88 25,91 26,21 443 485.134.500
16/5/2011 25,88 25,90 -0,77% 25,70 26,36 25,97 25,51 26,00 769 647.765.900
13/5/2011 26,47 26,10 -1,51% 25,85 26,55 26,03 25,80 26,16 812 917.057.900
12/5/2011 26,48 26,50 -0,08% 26,35 26,65 26,47 26,46 26,50 617 944.794.200
11/5/2011 26,57 26,52 -1,41% 26,41 26,67 26,54 26,52 26,53 325 403.738.300
10/5/2011 26,49 26,90 +1,55% 26,40 26,98 26,77 26,77 26,90 870 905.020.700
9/5/2011 26,10 26,49 +1,15% 25,77 26,50 26,28 26,20 26,49 559 994.114.000
6/5/2011 25,98 26,19 +1,75% 25,92 26,25 26,09 26,19 26,20 288 505.179.200
5/5/2011 25,30 25,74 +1,42% 25,26 25,82 25,71 25,37 25,74 650 3.169.026.500
4/5/2011 25,50 25,38 -0,47% 25,30 25,73 25,46 25,38 25,70 422 1.187.368.100
3/5/2011 25,97 25,50 -2,11% 25,22 25,97 25,43 25,22 25,50 1.000 794.444.800
2/5/2011 26,40 26,05 -1,70% 25,91 26,45 26,06 26,05 26,17 530 633.103.200
29/4/2011 26,10 26,50 +1,73% 25,90 26,50 26,19 26,13 26,50 1.055 1.250.238.100
28/4/2011 26,31 26,05 -2,40% 25,81 26,70 26,01 26,05 26,20 505 617.285.400
27/4/2011 27,08 26,69 -0,19% 26,35 27,16 27,07 26,69 26,87 764 58.127.063.000
26/4/2011 26,65 26,74 +1,36% 26,22 26,74 26,45 26,55 26,74 675 1.302.252.200
25/4/2011 26,45 26,38 -0,08% 26,26 26,48 26,35 26,38 26,50 426 643.683.200
20/4/2011 26,30 26,40 +1,54% 26,19 26,52 26,32 26,23 26,40 594 1.049.192.200
19/4/2011 26,35 26,00 -1,33% 25,95 26,49 26,21 26,00 26,15 1.977 1.687.984.600
18/4/2011 26,37 26,35 -0,19% 25,51 26,40 26,15 26,35 26,36 697 754.344.200
15/4/2011 26,70 26,40 -0,38% 26,09 26,70 26,30 26,31 26,43 774 1.514.375.000
14/4/2011 26,60 26,50 -1,05% 26,26 26,80 26,53 26,50 26,55 412 606.018.800
13/4/2011 26,86 26,78 0,00% 26,52 26,94 26,69 26,72 26,78 618 897.732.500
12/4/2011 26,70 26,78 -0,81% 26,39 26,81 26,58 26,78 26,98 1.121 1.330.865.500
11/4/2011 27,28 27,00 -1,46% 26,72 27,29 27,02 26,95 27,00 866 1.231.967.800
8/4/2011 27,55 27,40 -1,79% 26,95 27,62 27,14 27,22 27,40 886 1.259.439.600
7/4/2011 27,62 27,90 +0,54% 27,57 27,90 27,74 27,64 27,90 290 911.084.800
6/4/2011 27,70 27,75 0,00% 27,50 28,00 27,70 27,40 27,75 508 1.333.502.300
5/4/2011 27,89 27,75 -0,18% 27,50 27,89 27,69 27,75 27,85 847 1.407.756.900
4/4/2011 28,15 27,80 -1,56% 27,73 28,15 27,82 27,76 27,80 690 1.371.159.500
1/4/2011 27,91 28,24 +1,29% 27,90 28,49 28,26 28,05 28,24 1.654 3.106.913.900
31/3/2011 27,44 27,88 +1,83% 27,06 28,07 27,74 27,88 27,90 2.496 6.919.523.000
30/3/2011 27,05 27,38 +1,97% 26,65 27,50 27,06 27,10 27,38 1.649 2.595.250.300
29/3/2011 26,31 26,85 +2,48% 26,05 27,10 26,81 26,80 26,85 2.898 6.434.582.700
28/3/2011 25,05 26,20 +4,63% 25,05 26,39 26,06 26,15 26,20 6.830 23.686.255.700
25/3/2011 25,20 25,04 -0,60% 24,90 25,20 24,99 24,92 25,04 327 584.573.600
24/3/2011 25,11 25,19 +0,36% 24,82 25,20 25,12 24,97 25,19 293 379.710.300
23/3/2011 25,13 25,10 -1,49% 24,94 25,29 25,05 24,95 25,10 460 1.168.386.900
22/3/2011 24,63 25,48 +3,28% 24,53 25,48 25,17 25,18 25,48 598 1.173.591.300
21/3/2011 24,51 24,67 +0,61% 24,50 24,74 24,61 24,55 24,67 416 574.823.800
18/3/2011 24,40 24,52 +1,16% 24,26 24,65 24,55 24,52 24,55 557 15.234.114.300
17/3/2011 24,29 24,24 -0,12% 23,89 24,39 24,09 24,19 24,24 797 798.076.300
16/3/2011 24,71 24,27 -1,74% 24,01 24,71 24,23 24,23 24,27 607 688.181.300
15/3/2011 24,20 24,70 +0,45% 23,93 24,81 24,56 24,59 24,70 426 956.237.800
14/3/2011 24,31 24,59 -0,04% 24,17 24,59 24,44 24,49 24,59 378 702.392.600
11/3/2011 24,24 24,60 +0,65% 23,98 24,60 24,31 24,28 24,60 607 912.078.600
10/3/2011 24,98 24,44 -3,36% 24,20 24,98 24,46 24,24 24,44 861 1.117.267.100
9/3/2011 25,80 25,29 -1,94% 25,03 25,83 25,17 25,05 25,29 541 768.394.700
4/3/2011 25,69 25,79 +0,43% 25,27 25,79 25,48 25,57 25,79 639 912.287.100
3/3/2011 25,11 25,68 +2,03% 25,09 25,70 25,49 25,55 25,68 1.234 1.638.036.400
2/3/2011 25,04 25,17 -0,32% 24,79 25,31 24,96 24,89 25,17 939 1.377.988.300
1/3/2011 25,39 25,25 -0,59% 25,02 25,55 25,27 25,08 25,25 854 1.197.035.300
28/2/2011 24,90 25,40 +2,01% 24,90 25,53 25,31 25,40 25,43 367 645.979.400
25/2/2011 25,10 24,90 0,00% 24,38 25,10 24,80 24,80 24,90 219 370.796.600
24/2/2011 24,74 24,90 +0,81% 24,41 25,06 24,73 24,77 24,90 298 653.943.800
23/2/2011 24,68 24,70 +0,41% 24,25 24,83 24,56 24,70 24,91 393 798.220.600
22/2/2011 25,05 24,60 -1,87% 24,29 25,05 24,61 24,40 24,60 399 479.086.300
21/2/2011 25,19 25,07 -0,99% 24,99 25,26 25,07 25,02 25,07 202 299.422.300
18/2/2011 25,44 25,32 -0,78% 25,27 25,55 25,35 25,22 25,32 412 608.887.400
17/2/2011 25,60 25,52 -0,31% 25,24 25,67 25,44 25,40 25,52 427 886.674.500
16/2/2011 25,12 25,60 +1,79% 25,11 25,65 25,43 25,42 25,63 1.119 1.437.608.400
15/2/2011 24,89 25,15 +1,13% 24,47 25,15 24,98 24,97 25,15 629 895.619.000
14/2/2011 24,71 24,87 +0,32% 24,41 25,01 24,77 24,87 24,95 1.387 1.421.202.900
11/2/2011 23,84 24,79 +3,51% 23,70 24,88 24,40 24,74 24,79 717 1.490.469.000
10/2/2011 23,75 23,95 +0,84% 23,65 23,99 23,85 23,84 23,95 443 731.265.200
9/2/2011 24,00 23,75 -1,82% 23,61 24,09 23,76 23,61 23,75 367 585.002.900
8/2/2011 23,40 24,19 +2,50% 23,40 24,40 24,06 24,14 24,19 703 1.357.593.500
7/2/2011 23,51 23,60 +0,85% 23,09 23,68 23,46 23,44 23,60 1.007 1.143.139.800
4/2/2011 24,25 23,40 -3,31% 23,40 24,25 23,61 23,25 23,40 1.399 2.851.487.100
3/2/2011 24,26 24,20 -0,21% 23,85 24,55 24,04 24,01 24,20 1.075 1.379.452.200
2/2/2011 24,48 24,25 -1,02% 24,15 24,65 24,29 24,25 24,29 1.170 2.178.071.700
1/2/2011 24,69 24,50 +0,41% 24,31 24,69 24,45 24,42 24,50 737 1.496.448.300
31/1/2011 25,06 24,40 -0,81% 24,11 25,10 24,30 24,26 24,40 454 737.838.900
28/1/2011 24,86 24,60 -1,60% 24,10 24,87 24,49 24,45 24,60 1.176 1.707.790.200
27/1/2011 25,00 25,00 0,00% 24,50 25,11 24,84 24,80 25,00 1.449 1.494.215.100
26/1/2011 25,10 25,00 -0,40% 24,75 25,28 24,92 24,71 25,00 617 1.179.998.700
24/1/2011 24,70 25,10 +0,88% 24,50 25,10 24,85 24,82 25,10 554 677.648.000
21/1/2011 24,85 24,88 +0,36% 24,50 25,00 24,70 24,59 24,88 401 634.633.700
20/1/2011 24,92 24,79 -1,27% 24,48 24,95 24,68 24,71 24,79 848 1.302.290.700
19/1/2011 25,15 25,11 -0,63% 24,97 25,38 25,14 25,11 25,15 1.451 1.662.451.500
18/1/2011 25,22 25,27 +0,72% 24,93 25,27 25,04 25,10 25,27 665 1.022.015.300
17/1/2011 25,46 25,09 -1,06% 25,04 25,46 25,13 25,03 25,09 817 1.041.667.300
14/1/2011 25,34 25,36 +0,63% 25,11 25,69 25,35 25,27 25,36 1.635 1.736.129.400
13/1/2011 25,89 25,20 -1,83% 25,20 25,89 25,48 25,11 25,40 1.008 1.217.802.000
12/1/2011 25,45 25,67 +1,18% 25,45 25,67 25,53 25,60 25,67 1.011 1.327.628.100
11/1/2011 25,47 25,37 0,00% 25,36 25,66 25,42 25,36 25,37 429 596.323.900
10/1/2011 25,16 25,37 -0,39% 24,90 25,37 25,11 25,28 25,37 622 961.968.900
7/1/2011 25,52 25,47 -0,78% 25,06 25,80 25,36 25,37 25,47 420 452.936.000
6/1/2011 26,30 25,67 -2,40% 25,41 26,35 25,71 25,67 25,68 596 595.054.100
5/1/2011 25,87 26,30 +0,77% 25,87 26,38 26,22 26,30 26,39 789 1.189.406.500
4/1/2011 26,19 26,10 +0,27% 25,72 26,35 25,98 26,10 26,12 1.128 1.761.338.400
3/1/2011 25,70 26,03 +1,28% 25,70 26,30 26,09 25,86 26,03 552 698.821.600
30/12/2010 25,39 25,70 +1,18% 25,39 25,70 25,62 25,70 25,78 746 1.718.721.200
29/12/2010 25,20 25,40 +1,20% 25,10 25,48 25,33 25,12 25,40 368 393.156.600
28/12/2010 25,26 25,10 -0,40% 24,95 25,26 25,10 25,05 25,10 283 377.003.400
27/12/2010 25,50 25,20 -1,75% 25,11 25,56 25,20 25,11 25,20 486 776.588.200
23/12/2010 25,54 25,65 -0,19% 25,35 25,70 25,57 25,49 25,66 240 281.341.900
22/12/2010 25,05 25,70 +1,82% 24,86 25,70 25,36 25,55 25,70 323 361.128.200
21/12/2010 24,98 25,24 +1,82% 24,82 25,25 25,03 25,22 25,24 408 494.540.100
20/12/2010 25,10 24,79 -1,51% 24,77 25,12 24,89 24,77 24,80 453 829.952.900
17/12/2010 24,95 25,17 +0,68% 24,80 25,17 25,08 24,96 25,17 272 309.254.000
16/12/2010 25,30 25,00 -0,95% 24,77 25,42 25,02 24,82 25,00 377 592.659.000
15/12/2010 25,50 25,24 -1,37% 25,20 25,50 25,27 25,17 25,24 433 772.610.400
14/12/2010 25,65 25,59 -0,23% 25,18 25,65 25,48 25,53 25,59 473 635.449.400
13/12/2010 25,43 25,65 +0,79% 25,23 25,68 25,46 25,56 25,65 471 746.246.600
10/12/2010 25,80 25,45 -0,27% 25,15 25,80 25,23 25,16 25,49 233 25.595.886.600
9/12/2010 25,80 25,52 -0,89% 25,12 25,80 25,39 25,26 25,54 644 842.230.800
8/12/2010 25,46 25,75 +0,19% 25,36 25,75 25,50 25,75 25,89 735 761.830.500
7/12/2010 25,93 25,70 -1,00% 25,60 25,93 25,91 25,62 25,75 506 16.133.311.800
6/12/2010 26,05 25,96 -1,22% 25,86 26,20 25,98 25,96 25,99 691 761.605.700
3/12/2010 26,66 26,28 -2,09% 26,10 26,71 26,32 26,24 26,28 1.139 1.171.073.500
2/12/2010 26,71 26,84 +0,71% 26,71 26,95 26,88 26,84 26,85 563 676.153.200
1/12/2010 26,54 26,65 +0,64% 26,52 26,84 26,68 26,65 26,70 1.131 1.771.570.100
30/11/2010 26,69 26,48 -1,12% 26,21 26,95 26,46 26,32 26,48 577 951.228.400
29/11/2010 26,50 26,78 -0,81% 26,20 26,78 26,50 26,45 26,78 349 485.110.500
26/11/2010 26,69 27,00 +0,37% 26,45 27,00 26,59 26,35 27,00 313 518.035.100
25/11/2010 26,79 26,90 +0,19% 26,75 27,00 26,89 26,90 26,92 350 391.859.000
24/11/2010 26,87 26,85 +2,48% 26,60 27,20 26,87 26,72 26,85 392 13.875.600.000
23/11/2010 26,70 26,20 -2,71% 26,20 26,75 26,32 26,20 26,40 345 560.449.700
22/11/2010 27,40 26,93 -1,72% 26,60 27,40 26,94 26,85 26,93 482 620.523.500
19/11/2010 27,22 27,40 +0,37% 27,00 27,48 27,27 27,40 27,47 382 1.265.866.600
18/11/2010 27,42 27,30 +0,48% 27,23 27,50 27,33 27,30 27,31 292 798.984.200
17/11/2010 27,21 27,17 -0,66% 26,92 27,33 27,18 26,91 27,17 370 642.352.200
16/11/2010 27,63 27,35 -1,01% 26,85 27,67 27,13 27,00 27,35 401 589.591.200
12/11/2010 27,70 27,63 -0,36% 27,15 27,70 27,39 27,31 27,63 341 574.819.300
11/11/2010 28,12 27,73 -2,46% 27,73 28,23 27,83 27,73 27,80 535 571.173.300
10/11/2010 28,12 28,43 +1,54% 27,90 28,44 28,23 28,10 28,43 529 434.577.100
9/11/2010 28,85 28,00 -3,08% 28,00 28,88 28,41 27,90 28,09 866 813.315.500
8/11/2010 28,79 28,89 +0,31% 28,49 29,00 28,74 28,80 28,89 656 15.807.428.900
5/11/2010 28,62 28,80 0,00% 28,50 28,86 28,76 28,76 28,80 362 605.193.600
4/11/2010 28,36 28,80 +0,91% 28,31 28,80 28,67 28,58 28,80 513 1.002.267.400
3/11/2010 28,09 28,54 +1,93% 27,91 28,59 28,41 28,36 28,54 427 688.851.300
1/11/2010 27,40 28,00 +2,19% 27,30 28,00 27,78 27,85 28,00 318 535.159.000
29/10/2010 27,07 27,40 +1,26% 26,85 27,40 27,00 27,10 27,40 475 1.961.267.200
28/10/2010 27,75 27,06 -1,24% 27,00 27,75 27,14 27,03 27,06 482 616.626.000
27/10/2010 28,05 27,40 -3,79% 27,29 28,05 27,47 27,32 27,40 606 1.169.815.900
26/10/2010 27,90 28,48 +1,61% 27,72 28,48 28,15 28,30 28,48 778 1.779.773.500
25/10/2010 27,43 28,03 +1,19% 27,43 28,17 28,04 28,03 28,13 659 1.368.953.400
22/10/2010 27,40 27,70 +2,37% 27,27 27,85 27,61 27,36 27,70 415 405.074.000
21/10/2010 27,46 27,06 -1,46% 27,03 27,85 27,44 27,06 27,36 653 1.370.898.100
20/10/2010 27,41 27,46 +0,59% 27,18 27,94 27,59 27,30 27,46 716 1.299.044.100
19/10/2010 27,29 27,30 -0,73% 26,98 27,79 27,53 27,00 27,30 1.354 2.092.280.600
18/10/2010 27,59 27,50 -0,90% 27,05 27,65 27,37 27,43 27,50 1.136 2.648.588.700
15/10/2010 28,20 27,75 -0,57% 27,75 28,29 27,94 27,75 27,88 248 721.159.600
14/10/2010 28,42 27,91 -1,41% 27,81 28,42 28,03 27,91 27,99 791 1.573.104.200
13/10/2010 28,20 28,31 +0,75% 28,01 28,46 28,32 28,31 28,45 751 991.944.600
11/10/2010 28,13 28,10 -0,11% 27,80 28,13 27,95 28,00 28,10 256 320.411.000
8/10/2010 27,49 28,13 +2,14% 27,40 28,15 27,97 28,13 28,16 1.008 1.606.110.300
7/10/2010 27,50 27,54 +0,15% 27,21 27,60 27,41 27,31 27,54 1.664 3.040.324.700
6/10/2010 27,64 27,50 -0,97% 27,39 27,83 27,58 27,50 27,63 992 2.719.972.600
5/10/2010 27,00 27,77 +2,85% 27,00 27,77 27,42 27,71 27,77 603 1.807.219.600
4/10/2010 26,97 27,00 0,00% 26,16 27,00 26,96 26,86 27,00 587 16.264.357.200
1/10/2010 26,95 27,00 +0,19% 26,61 27,17 26,98 26,99 27,05 740 1.917.024.300
30/9/2010 26,50 26,95 +1,89% 26,40 26,95 26,75 26,70 26,95 737 1.150.930.200
29/9/2010 25,71 26,45 +2,12% 25,71 26,45 26,03 26,30 26,45 751 1.372.237.600
28/9/2010 25,50 25,90 +1,53% 25,42 25,94 25,75 25,90 25,91 540 1.054.581.800
27/9/2010 25,35 25,51 -0,12% 25,29 25,65 25,50 25,51 25,62 569 604.434.800
24/9/2010 25,80 25,54 -1,01% 25,18 25,94 25,62 25,50 25,54 601 789.370.900
23/9/2010 25,46 25,80 +1,18% 25,46 25,90 25,77 25,80 25,81 1.469 1.720.704.200
22/9/2010 25,46 25,50 0,00% 25,46 25,76 25,57 25,50 25,55 340 543.107.400
21/9/2010 25,78 25,50 -1,16% 25,20 25,78 25,76 25,43 25,50 270 13.318.620.500
20/9/2010 25,59 25,80 +1,57% 25,42 25,80 25,57 25,51 25,80 580 749.562.200
17/9/2010 25,60 25,40 -0,97% 25,29 25,70 25,46 25,40 25,45 337 235.590.100
16/9/2010 25,75 25,65 -1,08% 25,51 25,75 25,61 25,65 25,67 258 278.924.100
15/9/2010 25,49 25,93 +1,41% 25,20 25,93 25,49 25,66 25,93 796 1.022.920.100
14/9/2010 25,40 25,57 +0,27% 25,38 25,75 25,49 25,35 25,58 706 766.691.300
13/9/2010 24,75 25,50 +3,07% 24,75 25,52 25,23 25,50 25,51 907 1.815.723.500
10/9/2010 24,66 24,74 +0,16% 24,55 24,74 24,67 24,64 24,74 229 314.604.700
9/9/2010 24,35 24,70 +0,20% 24,35 24,70 24,67 24,68 24,70 201 12.728.272.300
8/9/2010 24,50 24,65 +1,07% 24,12 24,74 24,60 24,65 24,68 380 651.076.400
6/9/2010 24,45 24,39 -0,69% 24,24 24,50 24,36 24,25 24,40 205 151.787.200
3/9/2010 25,01 24,56 -1,13% 24,51 25,10 24,67 24,51 24,60 312 632.743.900
2/9/2010 24,85 24,84 -1,55% 24,65 24,94 24,84 24,71 24,84 227 14.009.737.500
1/9/2010 24,99 25,23 +2,23% 24,85 25,37 25,14 25,03 25,25 355 13.403.126.600
31/8/2010 24,01 24,68 +2,83% 24,01 24,68 24,53 24,40 24,68 158 541.072.900
30/8/2010 24,35 24,00 -2,04% 23,86 24,35 23,99 23,96 24,00 216 321.038.600
27/8/2010 24,00 24,50 +2,13% 23,78 24,50 24,14 24,25 24,50 337 560.959.700
26/8/2010 24,29 23,99 -1,28% 23,70 24,33 24,10 23,77 23,99 413 552.500.500
25/8/2010 24,55 24,30 -1,02% 24,02 24,55 24,19 24,29 24,49 202 727.682.500
24/8/2010 24,86 24,55 -2,19% 24,37 24,86 24,50 24,55 24,70 568 541.714.900
23/8/2010 25,10 25,10 0,00% 24,98 25,21 25,08 24,94 25,10 419 334.427.700
20/8/2010 24,92 25,10 -0,32% 24,88 25,20 24,99 24,86 25,10 372 527.577.700
19/8/2010 25,32 25,18 -1,06% 24,96 25,50 25,26 24,95 25,18 219 244.815.800
18/8/2010 25,27 25,45 +0,28% 25,20 25,45 25,34 25,21 25,45 112 235.464.200
17/8/2010 25,30 25,38 +0,32% 25,03 25,38 25,19 25,23 25,38 177 339.443.900
16/8/2010 24,82 25,30 +1,00% 24,71 25,30 25,09 25,00 25,30 83 153.851.100
13/8/2010 24,96 25,05 +0,56% 24,90 25,20 25,02 25,05 25,09 289 540.588.100
12/8/2010 24,62 24,91 +0,48% 24,60 24,98 24,70 24,91 24,98 99 389.345.800
11/8/2010 25,16 24,79 -2,40% 24,63 25,16 24,86 24,79 24,90 520 696.025.800
10/8/2010 25,58 25,40 -0,90% 25,15 25,58 25,34 25,40 25,61 169 186.786.200
9/8/2010 25,64 25,63 +0,59% 25,49 25,66 25,57 25,63 25,66 139 263.966.000
6/8/2010 25,47 25,48 -0,04% 25,10 25,53 25,30 25,41 25,48 616 671.826.700
5/8/2010 25,19 25,49 +0,08% 25,05 25,54 25,43 25,35 25,49 141 165.307.400
4/8/2010 25,50 25,47 -0,08% 25,01 25,50 25,18 25,16 25,47 281 288.424.100
3/8/2010 25,64 25,49 -1,58% 25,25 25,65 25,51 25,30 25,49 372 429.702.200
2/8/2010 25,36 25,90 +0,39% 25,36 26,00 25,99 25,75 25,90 320 14.775.017.700
30/7/2010 25,15 25,80 +0,62% 25,05 25,80 25,56 25,55 25,80 632 1.126.444.900
29/7/2010 25,74 25,64 +0,16% 25,30 25,80 25,55 25,64 25,65 193 308.697.000
28/7/2010 24,67 25,60 +3,77% 24,56 25,70 25,16 25,60 25,64 1.010 1.711.259.100
27/7/2010 24,68 24,67 +0,12% 24,49 24,92 24,68 24,50 24,67 336 378.486.000
26/7/2010 24,44 24,64 -0,20% 24,43 24,90 24,59 24,50 24,65 420 526.244.000
23/7/2010 24,40 24,69 +1,19% 24,40 24,69 24,58 24,60 24,70 176 241.160.300
22/7/2010 24,14 24,40 +1,16% 24,13 24,67 24,50 24,40 24,62 374 426.333.400
21/7/2010 24,06 24,12 +0,25% 23,76 24,23 24,03 23,73 24,12 427 195.890.300
20/7/2010 23,61 24,06 +1,48% 23,39 24,06 23,91 23,91 24,07 293 296.113.200
19/7/2010 23,15 23,71 +2,73% 23,15 23,71 23,53 23,61 23,71 523 667.191.900
16/7/2010 23,69 23,08 -2,00% 23,08 23,79 23,29 23,08 23,25 229 316.990.200
15/7/2010 23,50 23,55 -0,17% 23,30 23,70 23,48 23,55 23,70 180 520.646.600
14/7/2010 23,68 23,59 -8,78% 23,28 23,68 23,49 23,42 23,60 504 694.397.100
13/7/2010 25,87 25,86 -0,04% 25,12 25,96 25,82 25,86 25,90 1.671 1.675.119.800
12/7/2010 25,82 25,87 +0,19% 25,60 26,48 25,88 25,60 25,87 497 943.399.100
8/7/2010 25,30 25,82 +0,86% 25,30 26,05 25,93 25,82 26,04 446 1.235.988.700
7/7/2010 24,48 25,60 +4,49% 24,41 25,60 24,98 25,19 25,60 396 1.395.842.200
6/7/2010 24,15 24,50 +2,13% 24,07 24,50 24,30 24,32 24,50 149 296.297.300
5/7/2010 24,10 23,99 -1,48% 23,80 24,15 23,99 23,72 23,99 392 167.691.100
2/7/2010 23,78 24,35 +1,50% 23,70 24,50 24,21 24,00 24,35 153 157.182.000
1/7/2010 23,28 23,99 +3,05% 22,91 23,99 23,37 23,75 23,99 395 533.238.600
30/6/2010 23,20 23,28 +0,34% 22,90 23,50 23,25 23,04 23,28 388 858.660.000
29/6/2010 23,84 23,20 -5,19% 23,05 23,84 23,23 23,15 23,20 460 679.736.700
28/6/2010 24,55 24,47 -0,08% 24,19 24,80 24,40 24,20 24,47 233 257.938.700
25/6/2010 24,10 24,49 +1,83% 23,85 24,49 24,17 24,49 24,54 237 265.882.800
24/6/2010 24,50 24,05 -2,43% 23,98 24,59 24,16 23,95 24,05 161 196.720.700
23/6/2010 24,79 24,65 -0,68% 24,41 24,79 24,78 24,65 24,69 130 37.527.465.400
22/6/2010 24,88 24,82 -0,32% 24,68 25,02 24,84 24,55 24,82 140 265.088.000
21/6/2010 25,00 24,90 +0,81% 24,77 25,10 24,95 24,78 24,90 146 308.199.900
18/6/2010 24,50 24,70 +0,41% 24,49 24,80 24,59 24,70 24,75 144 371.699.200
17/6/2010 24,81 24,60 -0,81% 24,40 25,00 24,58 24,45 24,60 118 172.103.800
16/6/2010 24,58 24,80 +0,28% 24,42 25,07 24,74 24,80 24,83 116 105.178.800
15/6/2010 24,20 24,73 +2,19% 24,20 24,74 24,54 24,55 24,73 173 117.567.600
14/6/2010 24,45 24,20 -0,78% 24,11 24,61 24,29 24,20 24,31 148 529.885.500
11/6/2010 24,01 24,39 +0,37% 23,82 24,47 24,27 24,27 24,39 161 279.141.700
10/6/2010 23,83 24,30 +1,97% 23,83 24,45 24,13 24,17 24,33 210 485.398.900
9/6/2010 24,11 23,83 -0,71% 23,65 24,20 23,83 23,53 23,83 582 922.089.400
8/6/2010 23,99 24,00 +0,04% 23,51 24,24 23,86 24,00 24,20 264 285.962.100
7/6/2010 24,47 23,99 -2,04% 23,75 24,47 23,97 23,82 23,99 825 1.077.289.500
4/6/2010 24,35 24,49 -0,20% 24,05 24,49 24,23 24,20 24,49 332 331.956.800
2/6/2010 24,30 24,54 +1,20% 24,03 24,76 24,35 24,51 24,54 386 586.802.800
1/6/2010 24,47 24,25 -1,42% 23,68 24,49 24,27 24,16 24,25 633 869.656.300
31/5/2010 23,95 24,60 +2,71% 23,80 24,60 24,05 24,00 24,60 74 291.321.900
28/5/2010 23,55 23,95 +0,29% 23,17 23,95 23,66 23,56 23,96 284 640.832.900
27/5/2010 23,21 23,88 +4,05% 23,21 23,88 23,56 23,52 23,88 287 348.536.000
26/5/2010 23,40 22,95 -0,09% 22,70 23,40 23,04 22,95 22,98 458 590.019.700
25/5/2010 23,49 22,97 -4,09% 22,51 23,49 22,85 22,78 22,97 625 475.874.000
24/5/2010 24,10 23,95 -1,40% 23,41 24,20 23,84 23,95 24,00 144 150.421.800
21/5/2010 23,10 24,29 +4,92% 23,00 24,29 23,90 23,65 24,29 323 370.511.900
20/5/2010 23,39 23,15 -1,61% 22,89 23,46 23,15 23,13 23,15 321 578.152.400
19/5/2010 24,18 23,53 -3,17% 23,35 24,18 23,58 23,53 23,60 669 573.553.300
18/5/2010 25,00 24,30 -1,62% 24,18 25,05 24,65 24,01 24,30 477 491.715.300
17/5/2010 24,70 24,70 0,00% 24,13 24,99 24,52 24,37 24,70 345 636.856.200
14/5/2010 24,93 24,70 -1,63% 24,34 24,93 24,64 24,56 24,70 201 183.121.500
13/5/2010 25,50 25,11 -0,87% 25,00 25,50 25,17 25,00 25,25 238 352.721.700
12/5/2010 25,30 25,33 +0,52% 25,19 25,40 25,27 25,28 25,33 157 345.775.400
11/5/2010 25,30 25,20 -1,29% 25,05 25,60 25,42 25,16 25,20 131 242.966.100
10/5/2010 25,74 25,53 +2,86% 25,40 25,76 25,57 25,53 25,54 120 232.218.300
7/5/2010 24,85 24,82 -1,04% 24,02 24,90 24,48 24,73 24,82 258 435.331.600
6/5/2010 24,93 25,08 +0,60% 24,00 25,19 24,84 25,08 25,18 162 252.656.600
5/5/2010 24,75 24,93 +0,48% 24,38 25,34 24,90 24,65 24,93 317 537.266.300
4/5/2010 25,33 24,81 -3,43% 24,70 25,33 24,91 24,81 24,85 240 440.972.500
3/5/2010 25,50 25,69 -0,62% 25,35 25,87 25,58 25,40 25,69 100 282.752.500
30/4/2010 25,70 25,85 +1,13% 25,50 25,85 25,73 25,47 25,85 102 356.478.800
29/4/2010 25,39 25,56 +1,43% 25,21 25,79 25,53 25,41 25,56 122 325.331.600
28/4/2010 24,90 25,20 +1,61% 24,85 25,24 25,09 25,00 25,20 140 407.267.200
27/4/2010 25,10 24,80 -1,39% 24,65 25,19 24,89 24,80 24,84 485 1.628.232.900
26/4/2010 25,63 25,15 -1,33% 25,14 25,63 25,21 25,15 25,20 106 182.838.400
23/4/2010 25,63 25,49 -0,59% 25,30 25,63 25,45 25,46 25,49 118 154.022.500
22/4/2010 25,35 25,64 +0,16% 25,10 25,95 25,46 25,40 25,64 478 1.468.396.600
20/4/2010 25,55 25,60 +0,87% 25,20 25,60 25,41 25,50 25,60 299 721.467.200
19/4/2010 25,30 25,38 +0,24% 25,05 25,63 25,23 25,17 25,38 191 232.672.600
16/4/2010 26,12 25,32 -3,36% 25,32 26,12 25,59 25,32 25,43 492 1.144.647.000
15/4/2010 26,16 26,20 -0,57% 25,94 26,43 26,17 26,09 26,20 181 560.703.100
14/4/2010 26,35 26,35 +0,30% 26,09 26,44 26,30 26,35 26,44 170 425.629.600
13/4/2010 26,60 26,27 -0,72% 26,27 26,65 26,47 26,27 26,35 135 253.630.000
12/4/2010 26,86 26,46 -1,53% 26,46 26,90 26,64 26,46 26,52 120 174.272.900
9/4/2010 26,86 26,87 +0,15% 26,58 27,10 26,86 26,79 26,87 614 720.395.000
8/4/2010 26,03 26,83 +2,68% 25,95 26,85 26,41 26,56 26,83 397 1.371.005.700
7/4/2010 26,15 26,13 +0,15% 25,93 26,27 26,14 26,05 26,13 215 1.205.611.500
6/4/2010 26,32 26,09 -1,44% 26,09 26,73 26,43 26,05 26,40 408 686.619.100
5/4/2010 26,40 26,47 -0,08% 26,40 26,79 26,40 26,40 26,47 914 20.646.740.400
1/4/2010 26,20 26,49 +1,15% 26,20 26,63 26,50 26,49 26,50 695 692.664.000
31/3/2010 25,60 26,19 +1,67% 25,50 26,20 26,00 25,85 26,19 1.035 1.643.563.900
30/3/2010 25,70 25,76 +0,35% 25,60 25,83 25,74 25,68 25,76 506 826.784.000
29/3/2010 25,49 25,67 +0,79% 25,27 25,68 25,54 25,45 25,67 807 1.287.965.000
26/3/2010 25,18 25,47 +0,71% 25,01 25,50 25,30 25,28 25,47 71 104.245.000
25/3/2010 25,11 25,29 +1,36% 25,10 25,45 25,23 25,15 25,30 112 329.349.700
24/3/2010 25,09 24,95 -0,87% 24,90 25,26 25,00 24,95 24,97 228 529.495.700
23/3/2010 25,75 25,17 -1,49% 25,02 25,75 25,08 25,04 25,17 328 643.721.900
22/3/2010 25,35 25,55 +0,12% 25,35 25,77 25,50 25,53 25,55 131 207.102.100
19/3/2010 25,80 25,52 -1,47% 25,36 25,80 25,44 25,50 25,52 157 483.957.700
18/3/2010 25,89 25,90 +0,27% 25,55 25,90 25,66 25,61 25,90 285 276.177.000
17/3/2010 26,08 25,83 -0,65% 25,62 26,18 25,92 25,68 25,83 177 297.126.700
16/3/2010 25,81 26,00 +0,78% 25,80 26,05 25,96 25,85 26,00 84 269.787.600
15/3/2010 25,71 25,80 -0,35% 25,60 25,93 25,78 25,75 25,80 96 167.850.000
12/3/2010 26,03 25,89 -0,15% 25,70 26,20 25,85 25,85 25,89 135 141.932.400
11/3/2010 25,92 25,93 -0,27% 25,75 26,07 25,95 25,93 26,10 159 311.421.400
10/3/2010 25,94 26,00 +0,23% 25,94 26,25 26,13 25,89 26,00 128 278.026.700
9/3/2010 25,70 25,94 +0,74% 25,63 26,25 26,00 25,80 25,94 181 744.363.300
8/3/2010 25,95 25,75 -0,77% 25,75 26,00 25,88 25,75 25,90 171 808.769.200
5/3/2010 26,00 25,95 +0,39% 25,80 26,10 25,97 25,95 25,97 125 367.262.600
4/3/2010 25,71 25,85 +0,23% 25,69 26,00 25,81 25,85 25,93 131 206.755.500
3/3/2010 26,08 25,79 -0,04% 25,62 26,13 25,92 25,62 25,79 598 738.044.700
2/3/2010 25,59 25,80 +0,82% 25,59 25,83 25,77 25,80 25,81 244 655.219.800
1/3/2010 25,49 25,59 +0,12% 25,35 25,70 25,54 25,48 25,59 122 139.448.300
26/2/2010 24,95 25,56 +2,32% 24,88 25,56 25,13 25,02 25,56 128 279.311.400
25/2/2010 24,73 24,98 -0,04% 24,39 25,25 24,55 24,95 24,98 161 18.658.216.200
24/2/2010 25,14 24,99 -0,60% 24,89 25,20 25,00 24,90 24,99 140 343.834.500
23/2/2010 25,55 25,14 -1,99% 25,00 25,60 25,18 25,04 25,14 177 427.193.300
22/2/2010 26,11 25,65 -1,76% 25,61 26,18 25,74 25,65 25,67 263 374.014.300
19/2/2010 26,20 26,11 -0,65% 25,90 26,20 26,07 26,11 26,13 109 89.429.700
18/2/2010 26,37 26,28 -0,38% 25,99 26,37 26,19 26,10 26,28 71 54.227.500
17/2/2010 25,96 26,38 +1,93% 25,96 26,41 26,19 26,21 26,38 199 334.259.700
12/2/2010 25,50 25,88 -0,73% 25,21 25,94 25,69 25,65 25,88 107 98.908.400
11/2/2010 25,67 26,07 +1,44% 25,20 26,09 25,75 26,07 26,08 170 296.164.300
10/2/2010 25,31 25,70 +1,54% 25,16 25,70 25,46 25,50 25,70 162 298.654.500
9/2/2010 24,86 25,31 +2,68% 24,86 25,69 25,34 25,31 25,40 145 206.802.500
8/2/2010 24,90 24,65 -1,00% 24,42 24,99 24,62 24,50 24,68 259 170.127.200
5/2/2010 25,49 24,90 -2,70% 24,10 25,49 24,84 24,20 24,90 212 231.596.800
4/2/2010 26,28 25,59 -2,99% 25,31 26,28 25,57 25,40 25,59 301 353.956.200
3/2/2010 26,28 26,38 +0,34% 25,95 26,49 26,20 26,15 26,38 102 148.038.300
2/2/2010 26,16 26,29 +1,12% 26,04 26,47 26,29 26,20 26,29 180 246.367.300
1/2/2010 25,70 26,00 +1,17% 25,68 26,10 25,89 26,00 26,10 199 275.235.900
29/1/2010 26,23 25,70 -1,49% 25,50 26,30 25,78 25,49 25,70 199 299.652.300
28/1/2010 26,40 26,09 +0,73% 25,56 26,40 25,84 26,09 26,10 255 10.383.191.000
27/1/2010 26,29 25,90 -1,89% 25,60 26,29 26,03 25,83 25,90 121 315.807.000
26/1/2010 26,00 26,40 0,00% 25,51 26,49 25,97 26,40 26,47 337 307.655.100
22/1/2010 25,88 26,40 +1,15% 25,55 26,40 25,95 25,80 26,40 461 620.225.700
21/1/2010 26,80 26,10 -2,17% 25,58 26,85 26,05 25,73 26,10 358 368.648.400
20/1/2010 27,39 26,68 -11,92% 26,10 27,39 26,69 26,61 26,68 471 962.596.600
19/1/2010 29,70 30,29 +1,64% 29,54 30,50 29,69 30,29 30,30 652 4.594.828.800
18/1/2010 29,63 29,80 +0,95% 29,63 29,92 29,79 29,71 29,97 147 129.910.600
15/1/2010 30,10 29,52 -2,25% 29,35 30,17 29,61 29,52 29,60 404 504.898.700
14/1/2010 30,39 30,20 -1,31% 29,82 30,45 30,08 30,20 30,26 255 499.441.400
13/1/2010 30,40 30,60 +0,66% 30,07 30,60 30,23 30,45 30,60 237 838.651.500
12/1/2010 30,10 30,40 +0,50% 29,87 30,50 30,32 30,20 30,44 129 305.364.900
11/1/2010 30,31 30,25 -0,33% 29,85 30,61 30,14 29,95 30,25 336 405.777.900
8/1/2010 30,30 30,35 +0,13% 29,90 30,50 30,18 30,13 30,35 191 332.380.600
7/1/2010 30,19 30,31 -0,23% 29,90 30,34 30,12 30,20 30,31 228 446.798.800
6/1/2010 30,40 30,38 -0,59% 30,19 30,73 30,34 30,26 30,38 194 224.228.700
5/1/2010 30,91 30,56 -1,42% 30,21 31,00 30,63 30,56 30,60 269 501.222.700
4/1/2010 29,99 31,00 +3,37% 29,99 31,00 30,60 30,83 31,00 313 796.049.800
30/12/2009 29,70 29,99 +1,63% 29,32 29,99 29,87 29,80 29,99 143 362.390.100
29/12/2009 29,39 29,51 +0,75% 29,30 29,58 29,46 29,40 29,53 267 526.788.100
28/12/2009 29,72 29,29 -0,07% 29,16 29,72 29,34 29,16 29,36 151 215.391.000
23/12/2009 29,70 29,31 -1,01% 28,97 29,80 29,30 29,31 29,49 464 562.973.900
22/12/2009 29,40 29,61 +0,71% 29,40 29,79 29,60 29,61 29,68 199 10.650.972.100
21/12/2009 29,52 29,40 +0,10% 29,30 29,73 29,42 29,40 29,41 159 184.472.400
18/12/2009 29,55 29,37 -0,68% 29,06 29,55 29,29 29,18 29,37 233 270.139.900
17/12/2009 30,30 29,57 -2,73% 29,20 30,30 29,69 29,35 29,57 272 409.713.100
16/12/2009 31,25 30,40 -2,44% 30,18 31,25 30,66 30,18 30,40 190 353.481.800
15/12/2009 30,78 31,16 +0,52% 30,68 31,20 31,01 31,06 31,16 110 221.463.600
14/12/2009 31,32 31,00 -1,12% 30,78 31,33 31,08 30,75 31,00 92 110.358.700
11/12/2009 31,00 31,35 +1,16% 31,00 31,35 31,24 31,13 31,35 267 889.306.700
10/12/2009 30,95 30,99 +1,04% 30,70 31,05 30,90 30,96 30,99 126 256.794.800
9/12/2009 30,80 30,67 -0,13% 30,38 30,92 30,57 30,57 30,67 185 824.245.900
8/12/2009 30,60 30,71 -0,61% 30,05 30,71 30,35 30,35 30,71 127 212.469.100
7/12/2009 30,15 30,90 +1,18% 30,07 31,00 30,70 30,31 30,90 172 222.044.800
4/12/2009 30,52 30,54 +0,46% 30,20 30,80 30,51 30,37 30,55 130 272.152.100
3/12/2009 30,47 30,40 -0,26% 30,25 30,58 30,42 30,19 30,40 186 404.962.900
2/12/2009 29,95 30,48 +1,60% 29,95 30,90 30,50 30,45 30,48 394 601.596.100
1/12/2009 29,37 30,00 +3,06% 29,36 30,19 29,89 30,00 30,10 663 1.000.893.800
30/11/2009 29,20 29,11 -0,89% 29,05 29,55 29,25 29,11 29,37 606 1.440.739.000
27/11/2009 28,47 29,37 +1,00% 28,47 29,37 28,91 28,80 29,37 218 431.964.400
26/11/2009 29,58 29,08 -2,25% 28,76 29,58 28,94 28,90 29,08 170 193.942.400
25/11/2009 29,55 29,75 +0,34% 29,28 29,81 29,60 29,75 29,89 263 334.254.000
24/11/2009 29,10 29,65 +0,88% 28,75 29,65 29,07 29,00 29,65 588 596.551.700
23/11/2009 29,31 29,39 +0,65% 29,00 29,50 29,21 29,20 29,40 222 385.705.500
19/11/2009 29,79 29,20 -2,01% 28,70 29,79 29,05 28,82 29,20 285 437.069.700
18/11/2009 29,84 29,80 +0,17% 29,29 30,16 29,74 29,03 29,80 280 389.018.600
17/11/2009 29,50 29,75 +0,20% 29,18 30,14 29,55 29,60 29,75 753 1.378.815.500
16/11/2009 28,71 29,69 +3,41% 28,71 29,69 29,45 29,60 29,69 832 1.696.804.700
13/11/2009 28,40 28,71 +1,09% 28,26 28,75 28,36 28,71 28,75 100 325.391.200
12/11/2009 29,00 28,40 -2,57% 28,25 29,26 28,76 28,40 28,53 273 296.586.800
11/11/2009 29,03 29,15 0,00% 28,79 29,30 29,13 28,84 29,15 221 355.375.900
10/11/2009 28,85 29,15 +0,52% 28,59 29,15 28,80 28,51 29,15 770 1.040.878.600
9/11/2009 28,62 29,00 +2,15% 28,57 29,00 28,76 28,75 29,00 461 450.209.300
6/11/2009 28,50 28,39 -0,39% 27,76 28,51 28,27 28,16 28,39 197 251.917.600
5/11/2009 28,40 28,50 +0,81% 28,04 28,50 28,35 28,33 28,50 87 113.446.800
4/11/2009 28,59 28,27 -0,81% 28,00 28,59 28,20 28,27 28,28 330 52.403.018.600
3/11/2009 27,70 28,50 +1,86% 27,70 28,71 28,28 28,28 28,50 367 433.545.300
30/10/2009 28,78 27,98 -2,85% 27,50 29,14 27,97 27,55 27,98 203 548.088.000
29/10/2009 27,50 28,80 +5,30% 27,50 28,90 28,37 28,71 28,80 242 377.124.800
28/10/2009 28,23 27,35 -3,05% 27,20 28,65 27,73 27,22 27,35 666 1.194.254.700
27/10/2009 29,00 28,21 -2,92% 28,21 29,10 28,56 28,21 28,55 510 796.929.000
26/10/2009 29,35 29,06 -0,99% 28,95 29,55 29,22 29,06 29,10 259 700.265.000
23/10/2009 30,00 29,35 -1,18% 29,10 30,20 29,49 29,25 29,35 545 1.630.975.400
22/10/2009 29,28 29,70 +2,41% 28,92 29,88 29,39 29,70 29,84 395 1.273.242.600
21/10/2009 29,00 29,00 -0,34% 28,95 29,78 29,46 29,00 29,09 543 1.460.947.900
20/10/2009 29,38 29,10 -2,84% 28,49 29,40 29,10 29,10 29,20 348 655.831.800
19/10/2009 29,80 29,95 +0,81% 29,50 30,00 29,83 29,88 29,95 341 728.419.200
16/10/2009 30,19 29,71 -2,27% 29,50 30,19 29,68 29,71 29,85 477 1.116.664.300
15/10/2009 30,30 30,40 +0,33% 29,61 30,40 30,03 30,18 30,40 190 378.774.800
14/10/2009 29,50 30,30 +3,48% 29,50 30,31 30,05 30,30 30,35 276 619.100.600
13/10/2009 29,39 29,28 +0,97% 28,91 29,39 29,18 29,27 29,29 167 157.310.400
9/10/2009 28,60 29,00 +1,05% 28,60 29,32 28,96 28,86 29,00 794 789.989.000
8/10/2009 28,78 28,70 +1,85% 28,00 29,06 28,73 28,70 28,80 755 2.352.586.900
7/10/2009 29,05 28,18 -3,33% 28,00 29,20 28,70 28,14 28,18 1.022 22.229.482.300
6/10/2009 30,00 29,15 -2,51% 28,75 30,46 29,50 29,15 29,29 942 2.458.819.400
5/10/2009 28,80 29,90 +3,82% 28,80 29,98 29,47 29,80 29,90 419 1.027.081.400
2/10/2009 28,58 28,80 +0,66% 28,58 29,36 28,90 28,80 29,09 450 1.611.270.800
1/10/2009 28,80 28,61 -1,85% 28,38 29,39 28,68 28,61 28,85 459 1.083.887.400
30/9/2009 28,35 29,15 +3,33% 28,35 29,50 29,10 28,90 29,15 1.140 4.479.342.900
29/9/2009 27,94 28,21 +1,66% 27,90 28,80 28,37 28,21 28,25 671 1.944.067.600
28/9/2009 27,69 27,75 +0,73% 27,61 28,00 27,82 27,65 27,75 470 1.526.863.500
25/9/2009 27,80 27,55 -0,90% 27,28 27,85 27,49 27,55 27,57 674 27.424.876.200
24/9/2009 28,60 27,80 -1,73% 27,29 28,90 27,61 27,61 27,80 671 1.526.801.100
23/9/2009 28,75 28,29 -2,11% 28,14 28,78 28,35 28,23 28,29 241 278.127.200
22/9/2009 28,72 28,90 +0,59% 28,56 29,00 28,78 28,90 28,95 458 752.531.300
21/9/2009 28,32 28,73 +0,10% 28,15 28,84 28,51 28,61 28,73 429 1.008.934.700
18/9/2009 28,15 28,70 +1,95% 28,15 28,70 28,34 28,37 28,70 339 7.781.230.700
17/9/2009 27,70 28,15 +0,72% 27,70 28,40 28,15 28,15 28,24 394 18.544.863.400
16/9/2009 27,00 27,95 +3,44% 27,00 28,30 27,61 27,84 27,95 348 1.817.107.800
15/9/2009 26,76 27,02 +1,20% 26,64 27,13 26,76 27,02 27,11 222 27.210.344.500
14/9/2009 26,45 26,70 +0,41% 25,76 26,70 26,45 26,47 26,70 188 188.347.400
11/9/2009 26,25 26,59 +1,41% 26,15 26,69 26,48 26,54 26,59 332 255.283.600
10/9/2009 25,86 26,22 +1,24% 25,86 26,25 26,11 26,22 26,24 284 243.651.100
9/9/2009 25,60 25,90 +0,50% 25,60 26,00 25,87 25,83 25,90 124 183.436.200
8/9/2009 25,48 25,77 +1,18% 25,48 25,79 25,66 25,76 25,80 155 258.906.700
4/9/2009 24,71 25,47 +3,12% 24,71 25,50 25,27 25,47 25,49 371 451.199.400
3/9/2009 24,77 24,70 +0,04% 24,57 24,86 24,65 24,65 24,74 405 303.962.600
2/9/2009 24,70 24,69 +0,28% 24,60 24,92 24,77 24,66 24,69 370 972.356.600
1/9/2009 24,90 24,62 -1,91% 24,60 25,60 24,96 24,62 24,78 341 519.904.500
31/8/2009 25,00 25,10 -0,95% 24,75 25,10 24,97 25,00 25,10 212 395.114.600
28/8/2009 25,10 25,34 +0,56% 25,05 25,52 25,25 25,01 25,34 506 725.054.300
27/8/2009 25,11 25,20 +0,84% 24,73 25,20 24,99 25,00 25,20 282 345.128.800
26/8/2009 24,75 24,99 +0,73% 24,75 25,20 25,05 24,99 25,09 197 261.520.000
25/8/2009 24,50 24,81 +0,77% 24,50 25,14 24,99 24,81 24,96 276 370.641.200
24/8/2009 24,61 24,62 +0,08% 24,61 25,20 24,92 24,62 24,90 253 170.933.400
21/8/2009 24,51 24,60 +0,41% 24,46 24,70 24,60 24,58 24,60 191 376.209.400
20/8/2009 24,13 24,50 +1,83% 24,00 24,50 24,37 24,41 24,50 314 784.238.100
19/8/2009 23,70 24,06 +0,75% 23,66 24,20 23,96 24,06 24,10 451 665.019.400
18/8/2009 23,82 23,88 +0,55% 23,72 24,05 23,91 23,81 23,88 202 454.317.500
17/8/2009 24,09 23,75 -2,38% 23,60 24,09 23,76 23,60 23,75 296 346.956.700
14/8/2009 24,64 24,33 -1,26% 24,00 24,65 24,22 24,33 24,40 191 390.749.800
13/8/2009 25,00 24,64 -1,64% 24,50 25,01 24,68 24,60 24,65 176 312.545.200
12/8/2009 24,78 25,05 +1,62% 24,65 25,05 24,80 24,77 25,05 184 361.363.500
11/8/2009 25,25 24,65 -3,48% 24,59 25,25 24,73 24,64 24,65 335 444.500.200
10/8/2009 24,62 25,54 +2,61% 24,55 25,54 24,94 25,05 25,54 518 809.130.300
7/8/2009 24,75 24,89 +0,97% 24,65 25,10 24,92 24,73 24,89 505 1.743.076.800
6/8/2009 24,85 24,65 -0,40% 24,45 25,10 24,70 24,46 24,65 123 156.099.700
5/8/2009 24,74 24,75 +0,86% 23,95 24,88 24,27 24,66 24,79 306 971.535.500
4/8/2009 25,00 24,54 -2,23% 24,50 25,00 24,70 24,51 24,55 153 228.985.700
3/8/2009 24,80 25,10 +1,83% 24,73 25,13 25,00 24,98 25,10 294 559.783.200
31/7/2009 24,55 24,65 +0,20% 24,11 24,68 24,43 24,40 24,65 143 144.409.000
30/7/2009 24,21 24,60 +3,71% 24,21 24,80 24,63 24,55 24,60 507 2.957.000.700
29/7/2009 23,72 23,72 -2,02% 23,62 23,86 23,73 23,72 23,82 142 295.638.000
28/7/2009 24,00 24,21 -0,37% 23,80 24,35 24,04 24,20 24,24 166 234.222.400
27/7/2009 24,37 24,30 -0,21% 24,10 24,44 24,25 24,24 24,30 93 90.953.100
24/7/2009 24,15 24,35 +0,83% 23,45 24,35 24,19 24,20 24,35 236 278.684.700
23/7/2009 23,82 24,15 +1,90% 23,77 24,29 24,13 24,01 24,15 650 1.025.078.700
22/7/2009 23,78 23,70 -1,25% 23,10 24,03 23,75 23,66 23,70 492 1.154.043.700
21/7/2009 24,15 24,00 -0,46% 23,66 24,20 23,91 23,77 24,00 377 179.329.100
20/7/2009 23,70 24,11 +2,46% 23,70 24,11 23,92 23,97 24,11 151 288.249.200
17/7/2009 23,36 23,53 +0,13% 23,16 23,64 23,41 23,47 23,53 149 175.142.100
16/7/2009 23,20 23,50 +0,09% 23,01 24,00 23,46 23,50 23,68 132 220.597.700
15/7/2009 22,50 23,48 +4,82% 22,50 23,59 23,08 23,38 23,49 159 241.892.000
14/7/2009 22,65 22,40 -1,02% 22,11 22,65 22,29 22,28 22,40 72 61.987.200
13/7/2009 22,45 22,63 +2,03% 22,00 22,63 22,34 22,49 22,63 139 91.822.600
10/7/2009 22,35 22,18 -0,89% 21,91 22,35 22,08 22,10 22,18 109 116.385.800
8/7/2009 22,66 22,38 -1,41% 22,11 22,80 22,39 22,35 22,38 160 224.353.200
7/7/2009 23,09 22,70 -1,73% 22,70 23,12 22,92 22,60 22,70 112 119.387.700
6/7/2009 22,90 23,10 0,00% 22,80 23,10 22,93 22,90 23,10 195 229.631.500
3/7/2009 23,39 23,10 -1,20% 23,05 23,39 23,19 23,08 23,10 119 89.063.000
2/7/2009 23,40 23,38 -2,13% 23,21 23,53 23,38 23,37 23,38 75 81.156.300
1/7/2009 24,00 23,89 -0,42% 23,75 24,10 23,96 23,75 23,90 102 83.410.500
30/6/2009 24,25 23,99 -1,07% 23,62 24,25 24,08 23,63 23,99 290 2.021.479.100
29/6/2009 23,79 24,25 +1,93% 23,79 24,60 23,84 23,93 24,25 280 1.905.025.000
26/6/2009 23,50 23,79 +1,23% 23,50 23,90 23,75 23,58 23,79 186 1.426.280.600
25/6/2009 22,75 23,50 +3,30% 22,75 23,50 22,89 23,15 23,50 161 1.572.715.400
24/6/2009 22,50 22,75 -0,22% 22,50 23,00 22,52 22,66 22,75 348 9.256.975.900
23/6/2009 23,31 22,80 -2,36% 22,50 23,35 22,80 22,68 22,80 321 395.913.600
22/6/2009 23,60 23,35 -3,07% 23,10 23,60 23,31 23,30 23,35 374 553.454.900
19/6/2009 23,75 24,09 +2,03% 23,70 24,10 23,77 23,91 24,09 87 952.317.500
18/6/2009 23,60 23,61 -0,59% 23,26 23,83 23,66 23,61 23,70 94 129.470.300
17/6/2009 24,14 23,75 -0,63% 23,30 24,14 23,66 23,75 23,76 144 221.754.600
16/6/2009 24,50 23,90 -1,89% 23,90 24,50 24,08 23,88 24,00 152 522.704.600
15/6/2009 24,80 24,36 -2,56% 23,70 24,80 24,04 24,06 24,36 286 1.365.130.600
12/6/2009 24,70 25,00 +2,54% 24,18 25,00 24,58 25,00 25,05 174 390.434.300
10/6/2009 24,51 24,38 +1,37% 23,90 24,51 24,15 23,96 24,38 226 117.876.400
9/6/2009 24,51 24,05 -1,76% 24,01 24,51 24,16 24,00 24,15 98 126.113.000
8/6/2009 24,30 24,48 +0,99% 23,70 24,48 24,10 24,38 24,48 291 210.024.000
5/6/2009 24,80 24,24 -0,62% 24,00 24,80 24,42 24,20 24,29 131 134.581.800
4/6/2009 23,90 24,39 +1,84% 23,70 24,40 24,20 24,20 24,39 116 175.018.200
3/6/2009 24,30 23,95 -2,96% 23,30 24,30 23,72 23,60 23,95 185 268.556.500
2/6/2009 24,92 24,68 -1,20% 24,50 25,55 24,90 24,42 24,68 126 156.629.300
1/6/2009 24,89 24,98 +1,96% 24,67 25,30 25,04 24,98 25,15 161 270.741.200
29/5/2009 24,88 24,50 -0,77% 24,11 24,88 24,78 24,40 24,50 176 1.241.929.700
28/5/2009 24,50 24,69 +2,41% 24,34 24,69 24,54 24,60 24,69 104 138.435.000
27/5/2009 24,28 24,11 -0,29% 24,04 24,60 24,29 24,11 24,14 101 120.471.200
26/5/2009 23,70 24,18 +1,81% 23,34 24,23 24,11 24,14 24,18 172 18.943.025.100
25/5/2009 23,34 23,75 +1,11% 23,26 23,75 23,57 23,50 23,75 87 123.991.600
22/5/2009 23,31 23,49 +0,95% 22,99 23,57 23,34 23,41 23,49 108 151.300.300
21/5/2009 23,20 23,27 -0,13% 22,81 23,27 23,05 23,24 23,27 79 96.688.500
20/5/2009 23,19 23,30 +0,47% 23,16 23,64 23,45 23,10 23,30 391 545.948.600
19/5/2009 23,30 23,19 -0,86% 23,11 23,60 23,30 23,14 23,19 311 395.259.000
18/5/2009 22,89 23,39 +4,19% 22,72 23,39 23,21 23,15 23,39 102 249.972.000
15/5/2009 22,48 22,45 -1,28% 22,15 22,50 22,32 22,25 22,45 48 35.713.600
14/5/2009 22,16 22,74 +3,36% 22,10 22,74 22,45 22,51 22,75 140 176.690.100
13/5/2009 22,55 22,00 -3,51% 21,87 22,55 22,06 21,88 22,00 165 196.330.000
12/5/2009 23,30 22,80 -1,72% 22,62 23,42 22,83 22,72 22,80 140 635.832.100
11/5/2009 23,49 23,20 -1,90% 22,74 23,52 23,06 23,05 23,20 76 60.211.700
8/5/2009 23,75 23,65 +2,78% 22,84 23,93 23,27 23,56 23,65 144 2.176.147.100
7/5/2009 24,94 23,01 -4,88% 22,86 24,94 23,27 23,01 23,18 223 261.560.100
6/5/2009 23,40 24,19 +1,64% 23,40 24,55 24,20 24,06 24,19 236 1.875.100.100
5/5/2009 23,25 23,80 +1,88% 23,22 23,85 23,40 23,56 23,80 191 11.531.836.000
4/5/2009 22,89 23,36 +3,00% 22,80 23,50 23,35 23,36 23,40 257 510.977.500
30/4/2009 22,22 22,68 +2,62% 22,22 22,80 22,59 22,30 22,68 144 415.330.200
29/4/2009 21,60 22,10 +3,76% 21,23 22,34 21,97 22,10 22,19 211 463.803.500
28/4/2009 21,03 21,30 +1,28% 20,60 21,51 21,05 21,26 21,30 148 670.700.200
27/4/2009 21,50 21,03 -2,64% 21,00 21,55 21,15 20,95 21,04 102 100.927.600
24/4/2009 21,23 21,60 +0,51% 21,23 21,88 21,56 21,60 21,89 144 855.836.700
23/4/2009 20,60 21,49 +5,34% 20,60 21,49 20,98 21,40 21,49 190 674.611.100
22/4/2009 21,00 20,40 -1,83% 20,40 21,00 20,81 20,40 20,69 82 311.818.900
20/4/2009 21,30 20,78 -3,35% 20,61 21,30 20,81 20,70 20,78 114 501.929.500
17/4/2009 21,50 21,50 -0,23% 21,30 21,66 21,41 21,45 21,50 101 1.936.473.900
16/4/2009 20,93 21,55 +3,41% 20,90 21,80 21,30 21,23 21,55 217 330.259.200
15/4/2009 20,82 20,84 -0,76% 20,55 21,01 20,73 20,84 20,94 130 191.612.300
14/4/2009 21,65 21,00 -2,55% 20,73 21,65 21,16 20,65 21,00 184 605.851.200
13/4/2009 21,38 21,55 0,00% 21,15 21,93 21,55 21,40 21,55 144 195.348.800
9/4/2009 20,97 21,55 +4,11% 20,97 21,76 21,30 21,55 21,75 166 159.994.300
8/4/2009 20,60 20,70 +0,63% 20,50 20,89 20,60 20,50 20,70 116 145.075.200
7/4/2009 20,48 20,57 +0,34% 20,06 20,89 20,51 20,47 20,57 121 144.810.800
6/4/2009 20,19 20,50 +0,64% 19,98 20,57 20,29 20,48 20,50 282 306.108.700
3/4/2009 20,10 20,37 +1,34% 19,95 20,37 20,04 20,32 20,37 393 1.075.492.000
2/4/2009 19,85 20,10 +2,81% 19,80 20,43 20,21 20,03 20,10 414 690.655.000
1/4/2009 19,24 19,55 +1,03% 19,22 19,55 19,44 19,55 19,60 258 570.872.300
31/3/2009 19,23 19,35 +1,84% 18,95 19,40 19,21 19,16 19,35 117 188.888.400
30/3/2009 18,99 19,00 -2,06% 18,86 19,15 18,99 18,83 19,00 162 150.853.000
27/3/2009 19,20 19,40 -0,31% 19,20 19,54 19,45 19,40 19,50 171 237.759.400
26/3/2009 18,93 19,46 +3,24% 18,87 19,52 19,18 19,40 19,46 196 293.555.800
25/3/2009 19,26 18,85 -1,21% 18,79 19,48 19,13 18,85 18,90 212 544.172.100
24/3/2009 19,35 19,08 -2,65% 19,08 19,37 19,26 19,07 19,08 101 94.594.200
23/3/2009 18,71 19,60 +5,43% 18,71 19,68 19,05 19,58 19,60 389 730.104.400
20/3/2009 18,43 18,59 -2,11% 18,41 18,76 18,62 18,50 18,59 240 115.461.200
19/3/2009 19,30 18,99 -0,63% 18,85 19,47 19,12 18,76 18,99 78 104.628.100
18/3/2009 18,65 19,11 +1,59% 18,62 19,50 19,03 19,11 19,20 121 163.320.700
17/3/2009 18,50 18,81 +0,32% 17,81 18,89 18,68 18,81 18,89 94 114.003.700
16/3/2009 18,74 18,75 -0,21% 18,52 19,00 18,88 18,52 18,75 132 683.910.400
13/3/2009 18,85 18,79 +0,27% 18,30 18,95 18,64 18,69 18,79 64 163.693.200
12/3/2009 18,40 18,74 +1,85% 18,21 18,80 18,54 18,73 18,74 94 61.584.900
11/3/2009 18,26 18,40 0,00% 18,26 18,58 18,47 18,32 18,40 85 80.566.500
10/3/2009 17,58 18,40 +5,75% 17,44 18,40 18,13 18,31 18,40 149 142.341.100
9/3/2009 17,90 17,40 -2,79% 17,34 18,00 17,85 17,29 17,40 126 384.389.000
6/3/2009 17,59 17,90 +1,76% 17,42 17,93 17,77 17,63 17,90 135 233.718.900
5/3/2009 17,22 17,59 -0,06% 17,12 17,59 17,27 17,31 17,59 107 147.880.100
4/3/2009 17,69 17,60 +1,97% 17,01 17,70 17,50 17,50 17,60 205 420.769.900
3/3/2009 17,13 17,26 +1,41% 16,77 17,46 17,04 17,04 17,27 176 183.959.300
2/3/2009 17,99 17,02 -5,97% 17,02 17,99 17,50 17,02 17,20 324 540.474.900
27/2/2009 18,11 18,10 -1,42% 17,85 18,40 18,18 18,05 18,10 178 180.597.500
26/2/2009 18,55 18,36 0,00% 18,20 18,80 18,46 18,36 18,55 156 189.091.800
25/2/2009 17,41 18,36 +2,00% 17,41 18,36 17,92 18,00 18,36 101 109.874.800
20/2/2009 18,03 18,00 -2,39% 17,50 18,04 17,79 17,80 18,00 171 161.420.000
19/2/2009 18,50 18,44 +0,77% 18,15 18,62 18,39 18,35 18,44 115 106.851.700
18/2/2009 18,45 18,30 -0,54% 18,15 18,50 18,34 18,16 18,30 248 249.790.100
17/2/2009 18,61 18,40 -3,16% 18,02 18,74 18,38 18,25 18,40 168 90.591.600
16/2/2009 18,60 19,00 +1,33% 18,60 19,01 18,86 18,70 19,00 93 175.985.400
13/2/2009 19,01 18,75 -0,27% 18,75 19,19 18,80 18,75 19,10 100 3.533.356.000
12/2/2009 18,51 18,80 -1,21% 18,48 18,90 18,58 18,60 18,80 90 107.099.800
11/2/2009 18,77 19,03 +1,39% 18,77 19,20 18,97 18,85 19,09 100 114.231.400
10/2/2009 19,19 18,77 -1,11% 18,50 19,75 19,18 18,70 18,77 176 164.582.400
9/2/2009 19,00 18,98 +0,37% 18,75 19,22 19,02 18,81 18,98 287 274.900.400
6/2/2009 18,65 18,91 +1,61% 18,50 19,17 18,91 18,91 19,00 311 276.352.100
5/2/2009 18,00 18,61 +2,99% 17,78 18,80 18,38 18,47 18,65 196 183.486.800
4/2/2009 17,90 18,07 +1,35% 17,74 18,30 18,01 18,03 18,07 136 98.517.600
3/2/2009 17,90 17,83 -0,34% 17,35 17,90 17,57 17,52 17,83 223 202.709.300
2/2/2009 18,19 17,89 -1,70% 17,51 18,19 17,67 17,53 17,90 140 72.125.500
30/1/2009 18,20 18,20 0,00% 17,97 18,37 18,10 18,01 18,20 95 89.243.600
29/1/2009 18,33 18,20 -2,20% 18,14 18,46 18,26 18,20 18,51 135 211.323.800
28/1/2009 18,29 18,61 +2,37% 18,29 18,75 18,62 18,61 18,64 158 139.106.200
27/1/2009 18,25 18,18 -0,38% 17,87 18,36 18,06 18,00 18,18 71 74.383.900
26/1/2009 18,40 18,25 -0,82% 17,88 18,40 18,08 18,10 18,24 178 188.043.800
23/1/2009 18,08 18,40 +0,82% 17,70 18,52 18,13 18,19 18,46 103 56.597.000
22/1/2009 18,39 18,25 -0,22% 17,79 18,40 17,92 18,07 18,27 197 170.681.600
21/1/2009 17,72 18,29 +4,45% 17,65 18,29 17,92 17,90 18,29 127 157.406.100
20/1/2009 18,98 17,51 -8,56% 17,50 18,98 17,86 17,50 17,70 818 422.680.200
19/1/2009 18,58 19,15 +3,57% 18,35 19,15 18,53 18,36 19,00 73 61.730.200
16/1/2009 18,76 18,49 -0,11% 18,10 19,39 18,55 18,35 18,49 93 116.495.900
15/1/2009 18,69 18,51 +0,60% 17,41 18,90 18,34 18,51 18,93 256 318.329.400
14/1/2009 19,95 18,40 -6,12% 17,85 19,95 18,29 18,36 18,40 286 238.950.100
13/1/2009 20,00 19,60 -1,95% 19,18 20,10 19,49 19,26 19,60 151 139.824.300
12/1/2009 21,00 19,99 -4,81% 19,99 21,00 20,32 19,50 19,99 83 88.837.500
9/1/2009 21,30 21,00 -0,71% 20,50 21,30 20,73 21,00 21,18 92 321.248.100
8/1/2009 21,00 21,15 +0,76% 20,50 21,15 20,91 21,10 21,15 307 541.574.800
7/1/2009 21,00 20,99 -1,46% 20,67 21,30 20,90 20,90 20,99 65 70.659.500
6/1/2009 21,00 21,30 +1,72% 20,95 21,54 21,11 21,30 21,60 95 145.722.000
5/1/2009 20,98 20,94 -0,76% 20,69 21,54 21,08 20,94 21,19 129 196.705.700
2/1/2009 20,00 21,10 +5,55% 19,60 21,10 20,44 21,00 21,20 75 369.893.400
30/12/2008 19,59 19,99 +2,62% 19,20 19,99 19,89 19,44 19,99 178 872.153.800
29/12/2008 19,30 19,48 +1,30% 18,90 19,48 19,27 18,91 19,48 113 113.484.500
26/12/2008 19,90 19,23 -0,83% 18,77 19,90 18,99 18,93 19,23 111 260.100.800
23/12/2008 20,39 19,39 -3,58% 19,32 20,39 19,69 19,30 19,39 68 82.914.700
22/12/2008 21,10 20,11 -2,85% 20,00 21,10 20,13 19,90 20,12 84 81.533.000
19/12/2008 20,80 20,70 -2,82% 20,60 21,85 21,24 20,66 20,70 193 987.757.000
18/12/2008 21,35 21,30 0,00% 21,00 21,65 21,44 21,00 21,30 183 322.923.700
17/12/2008 21,35 21,30 +1,67% 20,90 21,35 21,15 21,15 21,30 115 193.965.400
16/12/2008 20,69 20,95 +3,35% 20,50 20,95 20,64 20,95 20,99 133 140.179.700
15/12/2008 20,65 20,27 -2,08% 20,00 20,90 20,48 20,01 20,27 46 31.132.800
12/12/2008 19,80 20,70 +1,47% 19,50 20,70 20,14 20,35 20,70 138 192.002.900
11/12/2008 20,80 20,40 -1,92% 20,40 21,10 20,66 20,40 20,63 168 384.999.800
10/12/2008 21,20 20,80 -0,48% 20,62 21,59 21,19 20,80 20,90 196 247.969.100
9/12/2008 21,00 20,90 0,00% 20,74 21,24 20,99 20,79 20,90 52 79.137.200
8/12/2008 20,82 20,90 +1,95% 20,69 21,20 20,87 20,90 21,19 169 455.546.100
5/12/2008 20,25 20,50 -0,10% 19,70 20,60 19,90 20,50 20,69 104 502.273.200
4/12/2008 20,70 20,52 -0,19% 20,36 21,00 20,81 20,52 20,75 48 51.589.900
3/12/2008 20,24 20,56 +0,29% 19,90 20,93 20,35 20,56 20,92 76 162.426.200
2/12/2008 20,20 20,50 +1,54% 20,17 20,90 20,37 20,50 20,61 118 103.137.900
1/12/2008 20,05 20,19 -4,72% 19,60 20,20 19,91 20,00 20,19 109 185.412.700
28/11/2008 20,30 21,19 +5,42% 20,26 21,19 20,93 21,00 21,19 137 354.680.300
27/11/2008 19,95 20,10 +1,01% 19,70 20,10 19,89 19,81 20,10 63 90.133.500
26/11/2008 18,37 19,90 +9,40% 18,28 20,00 19,98 19,90 19,99 185 16.632.968.900
25/11/2008 18,19 18,19 +0,78% 18,00 18,55 18,29 18,19 18,39 121 245.654.800
24/11/2008 17,60 18,05 +9,39% 17,20 18,05 17,59 17,92 18,05 159 294.064.200
21/11/2008 18,00 16,50 -8,84% 16,16 18,00 16,87 16,25 16,60 203 94.001.300
19/11/2008 19,23 18,10 -5,88% 18,05 19,23 18,72 18,10 18,35 102 83.870.900
18/11/2008 20,00 19,23 -4,28% 18,72 20,00 19,38 18,72 19,23 170 203.353.100
17/11/2008 19,70 20,09 +1,98% 19,21 20,15 19,79 20,00 20,09 60 68.096.000
14/11/2008 20,50 19,70 -1,60% 19,35 20,50 19,99 19,60 20,15 96 118.395.600
13/11/2008 18,50 20,02 +7,00% 18,20 20,13 19,37 20,02 20,15 152 258.981.600
12/11/2008 20,15 18,71 -7,15% 18,10 20,15 18,67 18,50 18,78 214 213.787.400
11/11/2008 19,70 20,15 -0,69% 19,00 20,15 19,51 20,00 20,15 125 155.315.800
10/11/2008 20,15 20,29 +6,23% 19,70 20,50 20,17 20,00 20,29 164 279.262.800
7/11/2008 20,72 19,10 -4,79% 19,10 20,72 19,56 19,10 19,90 192 440.380.900
6/11/2008 20,25 20,06 -2,38% 19,41 20,48 19,97 19,70 20,07 393 493.570.700
5/11/2008 22,60 20,55 -8,67% 20,23 22,60 20,99 20,43 20,55 141 327.756.100
4/11/2008 22,40 22,50 +2,79% 22,25 23,60 22,78 22,46 23,20 269 423.542.400
3/11/2008 21,98 21,89 -0,45% 21,50 22,99 21,92 21,70 21,89 277 310.964.900
31/10/2008 21,70 21,99 0,00% 20,52 21,99 21,56 20,95 21,99 229 598.974.600
30/10/2008 19,99 21,99 +13,35% 19,90 21,99 21,14 20,73 21,99 399 690.721.000
29/10/2008 18,50 19,40 +4,86% 18,19 19,99 18,86 19,26 19,40 211 348.070.900
28/10/2008 17,10 18,50 +12,80% 16,80 18,50 17,65 17,90 18,50 207 213.411.600
27/10/2008 16,38 16,40 -2,32% 16,30 17,22 16,80 16,30 16,40 298 370.868.800
24/10/2008 17,79 16,79 -9,24% 16,22 17,79 16,78 16,62 16,79 273 400.940.900
23/10/2008 19,50 18,50 -6,99% 17,70 19,70 18,34 18,15 18,50 259 239.779.700
22/10/2008 21,30 19,89 -7,14% 19,10 21,30 20,20 19,30 19,89 123 26.707.838.300
21/10/2008 22,49 21,42 -5,64% 21,30 22,49 21,96 21,42 21,89 138 44.005.625.200
20/10/2008 21,95 22,70 +7,38% 21,00 22,70 21,76 21,80 22,70 206 453.012.000
17/10/2008 22,01 21,14 -3,12% 20,50 22,01 20,99 20,50 21,14 153 150.286.200
16/10/2008 22,99 21,82 -5,13% 19,01 22,99 20,87 21,20 21,82 178 238.450.700
15/10/2008 23,49 23,00 -8,00% 20,40 23,62 22,59 20,95 23,00 165 155.034.300
14/10/2008 24,20 25,00 +5,04% 23,10 25,10 24,26 24,00 25,00 297 403.248.300
13/10/2008 22,40 23,80 +16,72% 20,80 23,80 22,19 23,50 23,80 331 512.396.500
10/10/2008 19,49 20,39 -1,50% 18,02 20,39 19,32 18,95 20,40 130 143.554.600
9/10/2008 23,00 20,70 -9,61% 20,24 23,14 21,46 20,25 20,70 354 315.454.600
8/10/2008 21,00 22,90 +1,78% 19,94 22,90 22,45 20,56 22,90 290 343.265.500
7/10/2008 22,60 22,50 -0,44% 21,41 23,20 22,16 21,80 22,50 227 204.781.600
6/10/2008 24,00 22,60 -6,50% 19,90 24,00 21,57 21,95 22,60 236 194.839.800
3/10/2008 26,55 24,17 -8,06% 23,80 26,59 24,77 23,75 24,17 278 270.708.600
2/10/2008 26,96 26,29 -3,31% 24,20 26,96 25,31 24,80 26,30 250 193.766.900
1/10/2008 26,85 27,19 +1,08% 25,71 27,19 26,60 26,60 27,19 245 159.353.400
30/9/2008 25,10 26,90 +7,60% 24,71 26,90 25,98 26,00 26,90 107 209.202.000
29/9/2008 26,29 25,00 -7,06% 23,50 26,29 24,76 24,40 25,00 263 391.359.300
26/9/2008 25,99 26,90 +1,51% 25,60 26,90 26,39 26,25 26,90 91 173.697.600
25/9/2008 25,75 26,50 +3,52% 25,75 26,77 26,49 26,40 26,50 113 21.495.449.100
24/9/2008 26,02 25,60 -1,54% 25,50 26,10 25,75 25,60 25,69 109 311.097.200
23/9/2008 26,00 26,00 -1,70% 25,35 26,24 25,89 25,37 26,00 131 210.795.600
22/9/2008 27,00 26,45 -1,86% 26,07 27,05 26,44 26,08 26,45 41 87.811.100
19/9/2008 26,01 26,95 +6,10% 26,00 27,10 26,60 26,68 26,95 152 199.307.300
18/9/2008 23,70 25,40 +7,22% 22,88 25,50 23,98 24,51 25,40 174 196.433.000
17/9/2008 24,51 23,69 -3,31% 22,57 24,51 23,34 22,92 23,69 167 184.409.200
16/9/2008 24,50 24,50 -3,85% 23,00 24,80 23,97 24,50 24,58 281 315.010.100
15/9/2008 25,51 25,48 -3,85% 24,12 25,59 24,93 24,16 25,50 131 107.713.300
12/9/2008 25,97 26,50 -0,19% 25,63 26,50 26,20 26,20 26,50 98 187.654.800
11/9/2008 26,30 26,55 +0,53% 25,03 26,55 25,80 26,54 26,55 237 800.804.500
10/9/2008 26,45 26,41 -0,11% 25,41 26,45 26,06 25,91 26,41 84 162.363.300
9/9/2008 26,40 26,44 -2,07% 25,90 27,00 26,32 25,80 26,44 70 101.598.500
8/9/2008 27,21 27,00 +1,58% 26,45 27,99 26,82 26,68 27,00 303 570.270.000
5/9/2008 25,95 26,58 +0,04% 25,62 26,59 26,10 26,12 26,59 148 631.030.000
4/9/2008 26,85 26,57 -1,04% 26,00 26,85 26,31 26,20 26,57 156 173.968.400
3/9/2008 26,80 26,85 +0,19% 26,06 27,20 26,87 26,50 26,85 125 295.857.700
2/9/2008 26,49 26,80 +1,90% 26,49 27,05 26,85 26,47 26,80 164 133.737.100
1/9/2008 26,31 26,30 -1,79% 25,95 26,31 26,15 26,05 26,30 47 77.948.900
29/8/2008 26,90 26,78 -0,59% 26,30 26,90 26,61 26,37 26,78 83 116.555.300
28/8/2008 26,39 26,94 +2,08% 26,39 27,00 26,83 26,73 26,94 101 252.738.600
27/8/2008 26,09 26,39 +1,73% 25,56 26,39 26,07 26,04 26,39 190 374.959.800
26/8/2008 26,33 25,94 -1,37% 25,60 26,49 25,83 25,58 25,94 100 98.480.300
25/8/2008 27,00 26,30 -2,52% 25,90 27,00 26,10 26,10 26,30 92 100.777.200
22/8/2008 26,80 26,98 +0,67% 26,32 27,03 26,87 26,50 26,98 47 126.320.700
21/8/2008 26,69 26,80 +0,41% 26,30 26,96 26,63 26,54 26,85 78 171.239.900
20/8/2008 26,35 26,69 +1,87% 26,20 26,69 26,52 26,46 26,69 102 124.132.000
19/8/2008 25,80 26,20 -0,76% 25,60 26,20 26,00 25,92 26,20 61 175.031.000
18/8/2008 27,15 26,40 -2,40% 25,62 27,15 26,26 25,90 26,40 104 147.064.500
15/8/2008 27,26 27,05 -0,07% 26,35 27,26 26,65 26,50 27,05 38 41.043.200
14/8/2008 26,88 27,07 +0,71% 26,63 27,07 26,89 26,52 27,07 43 89.563.700
13/8/2008 27,20 26,88 -1,18% 26,41 27,20 26,78 26,53 26,88 165 499.894.700
12/8/2008 27,60 27,20 -1,45% 26,81 27,60 27,03 26,79 27,20 118 286.589.300
11/8/2008 28,40 27,60 -2,82% 27,20 28,40 27,72 27,45 27,60 75 102.303.400
8/8/2008 28,50 28,40 -0,35% 28,03 28,50 28,26 28,00 28,40 44 60.201.700
7/8/2008 28,30 28,50 0,00% 27,90 28,65 28,40 28,05 28,50 211 539.609.200
6/8/2008 28,70 28,50 +1,06% 27,89 28,70 28,12 28,12 28,50 86 109.696.300
5/8/2008 28,50 28,20 +2,55% 27,53 28,50 27,96 27,80 28,20 121 173.131.300
4/8/2008 28,80 27,50 -5,14% 27,08 28,80 27,54 27,10 27,50 121 178.494.300
1/8/2008 29,30 28,99 -1,06% 28,64 29,30 28,87 28,70 28,99 57 92.381.400
31/7/2008 29,50 29,30 -0,17% 28,89 29,50 29,24 28,86 29,30 59 229.888.700
30/7/2008 29,05 29,35 +1,38% 29,05 29,60 29,39 29,11 29,35 84 236.923.100
29/7/2008 28,95 28,95 +1,61% 28,36 28,95 28,62 28,62 28,95 51 98.462.800
28/7/2008 29,50 28,49 -1,76% 28,23 29,50 28,66 28,10 28,49 73 100.344.200
25/7/2008 29,20 29,00 -1,69% 28,20 29,40 28,98 28,54 29,00 85 247.219.000
24/7/2008 30,00 29,50 -1,63% 28,93 30,00 29,51 28,91 29,50 204 807.208.800
23/7/2008 30,00 29,99 +0,33% 29,56 30,00 29,74 29,75 29,99 132 274.887.300
22/7/2008 29,92 29,89 -0,10% 28,93 29,92 29,64 29,85 29,89 85 293.170.100
21/7/2008 29,95 29,92 +0,10% 29,90 30,24 29,99 29,92 30,00 250 459.205.000
18/7/2008 29,30 29,89 +2,01% 29,30 29,89 29,69 29,70 29,89 124 594.193.900
17/7/2008 29,78 29,30 +0,24% 28,70 29,78 29,03 28,79 29,30 224 492.415.400
16/7/2008 27,68 29,23 +6,72% 27,06 29,23 28,20 28,90 29,23 155 416.936.100
15/7/2008 27,51 27,39 -1,47% 26,51 27,80 26,99 27,15 27,39 172 587.773.300
14/7/2008 28,00 27,80 -0,29% 27,62 28,32 27,95 27,80 27,83 106 159.851.800
11/7/2008 28,38 27,88 -0,43% 27,59 28,38 27,85 27,76 27,88 93 176.565.200
10/7/2008 27,99 28,00 -0,92% 27,75 28,30 28,07 27,87 28,00 94 177.171.700
8/7/2008 27,85 28,26 +1,47% 27,30 28,26 27,84 27,80 28,26 124 336.982.000
7/7/2008 28,35 27,85 +0,29% 27,25 28,39 28,10 27,85 28,19 103 175.107.800
4/7/2008 27,53 27,77 -0,29% 27,53 28,31 27,92 27,77 27,98 41 84.069.800
3/7/2008 28,30 27,85 -2,28% 27,80 29,30 28,42 27,85 27,90 87 196.266.500
2/7/2008 28,96 28,50 +0,28% 28,25 28,96 28,66 28,50 28,60 79 1.012.606.200
1/7/2008 29,00 28,42 -3,00% 28,15 29,00 28,47 28,42 28,97 148 321.532.100
30/6/2008 29,10 29,30 +0,69% 28,50 29,84 29,03 28,81 29,30 134 243.571.800
27/6/2008 29,48 29,10 +0,34% 28,75 29,48 28,75 29,10 29,20 110 51.664.822.400
26/6/2008 30,00 29,00 -4,04% 28,80 30,00 29,27 29,00 29,39 308 32.901.506.700
25/6/2008 29,95 30,22 +1,14% 29,50 30,50 30,24 30,05 30,22 149 4.797.466.500
24/6/2008 29,90 29,88 +0,10% 29,23 30,00 29,75 29,41 29,88 158 300.190.200
23/6/2008 30,30 29,85 -1,78% 29,80 30,51 29,97 29,85 30,00 83 195.723.900
20/6/2008 30,90 30,39 -2,88% 29,60 30,90 30,30 30,02 30,39 149 100.013.300
19/6/2008 31,10 31,29 -0,03% 30,70 31,29 30,93 30,75 31,29 153 96.196.000
18/6/2008 31,95 31,30 -2,64% 31,00 31,95 31,33 31,04 31,30 108 834.380.400
17/6/2008 31,60 32,15 +1,61% 31,47 32,15 32,01 31,81 32,15 105 233.708.500
16/6/2008 31,80 31,64 +0,16% 31,14 31,80 31,39 31,25 31,65 95 267.172.000
13/6/2008 31,50 31,59 +0,61% 31,20 31,65 31,45 31,45 31,59 93 310.774.000
12/6/2008 30,65 31,40 +2,45% 30,36 31,40 31,06 31,35 31,40 84 226.141.700
11/6/2008 30,61 30,65 -0,97% 30,18 31,60 30,37 30,20 30,65 239 353.884.700
10/6/2008 31,35 30,95 -3,40% 30,60 31,55 30,87 30,94 30,95 174 438.389.600
9/6/2008 32,60 32,04 -1,99% 31,35 32,60 31,94 31,70 32,04 130 269.535.300
6/6/2008 33,49 32,69 -2,39% 31,95 33,49 32,58 32,31 32,69 151 582.972.300
5/6/2008 32,99 33,49 +3,20% 32,50 33,49 33,03 33,10 33,49 79 176.103.000
4/6/2008 32,90 32,45 -1,34% 31,90 33,00 32,49 32,06 32,45 141 493.017.900
3/6/2008 33,60 32,89 -2,66% 32,60 33,70 33,05 32,65 32,89 120 163.591.600
2/6/2008 34,10 33,79 -1,20% 33,10 34,10 33,65 33,15 33,79 113 165.579.100
30/5/2008 33,62 34,20 +0,59% 33,50 34,45 33,80 34,01 34,20 122 17.359.220.300
29/5/2008 33,56 34,00 -0,44% 33,55 34,60 34,00 33,80 34,00 134 546.385.500
28/5/2008 33,45 34,15 +3,48% 33,00 34,20 33,76 33,81 34,15 224 482.817.300
27/5/2008 32,74 33,00 +0,98% 32,24 33,00 32,72 32,79 33,00 87 138.115.100
26/5/2008 32,98 32,68 -0,91% 32,32 32,98 32,60 32,41 32,68 59 96.817.000
23/5/2008 33,10 32,98 -0,36% 32,50 33,58 32,69 32,98 33,00 100 147.764.800
21/5/2008 33,85 33,10 -2,22% 32,75 33,85 33,06 33,00 33,10 88 164.993.400
20/5/2008 33,75 33,85 -0,44% 33,28 33,85 33,52 33,55 33,85 72 113.387.500
19/5/2008 33,68 34,00 +0,92% 33,13 34,00 33,82 33,71 34,00 185 543.006.600
16/5/2008 33,50 33,69 +1,32% 33,35 33,99 33,69 33,50 33,69 171 555.003.400
15/5/2008 33,29 33,25 +0,15% 32,91 33,40 33,22 33,12 33,25 248 680.154.900
14/5/2008 33,41 33,20 -0,75% 33,00 33,50 33,20 33,20 33,25 189 443.296.000
13/5/2008 33,77 33,45 -0,89% 32,69 33,80 33,20 33,20 33,45 152 317.742.300
12/5/2008 33,10 33,75 +1,66% 32,62 33,79 33,41 33,46 33,78 158 614.571.300
9/5/2008 33,00 33,20 -0,60% 32,40 33,20 32,85 33,10 33,20 206 467.882.500
8/5/2008 33,20 33,40 +1,21% 32,72 33,80 33,25 33,10 33,40 178 457.287.200
7/5/2008 33,79 33,00 0,00% 32,40 33,87 33,12 32,80 33,00 108 745.311.300
6/5/2008 34,64 33,00 -3,96% 33,00 34,64 33,35 33,00 33,88 194 1.322.515.600
5/5/2008 34,39 34,36 -0,38% 33,90 34,65 34,40 34,31 34,48 151 400.526.900
2/5/2008 33,11 34,49 +4,86% 33,11 35,10 34,44 34,40 34,49 317 757.822.000
30/4/2008 31,00 32,89 +6,99% 30,47 32,98 32,07 32,70 32,89 219 901.989.000
29/4/2008 31,15 30,74 -2,10% 30,19 31,28 30,49 30,20 30,75 108 182.651.100
28/4/2008 31,60 31,40 +0,06% 31,35 31,80 31,51 31,37 31,40 133 444.497.400
25/4/2008 31,00 31,38 +1,23% 31,00 31,49 31,26 31,38 31,49 146 423.666.300
24/4/2008 30,69 31,00 +0,49% 30,15 31,17 30,96 30,88 31,00 192 609.334.400
23/4/2008 30,99 30,85 +0,26% 30,42 30,99 30,71 30,43 30,85 121 851.984.600
22/4/2008 31,00 30,77 -0,74% 30,70 31,40 30,84 30,76 30,98 121 251.384.900
18/4/2008 31,01 31,00 +0,65% 30,65 31,49 31,15 30,86 31,00 255 540.192.700
17/4/2008 30,48 30,80 +1,48% 30,29 31,00 30,79 30,66 30,80 156 328.913.600
16/4/2008 29,29 30,35 +3,58% 29,29 30,70 30,26 30,35 30,44 151 336.204.200
15/4/2008 29,10 29,30 +0,69% 29,10 29,52 29,25 29,15 29,30 40 135.764.600
14/4/2008 29,75 29,10 -2,02% 28,71 29,75 28,98 28,75 29,10 110 229.577.800
11/4/2008 29,99 29,70 -1,95% 29,16 29,99 29,64 29,65 29,70 100 25.890.431.900
10/4/2008 29,71 30,29 +1,92% 29,35 30,29 29,87 29,88 30,29 95 226.154.500
9/4/2008 30,30 29,72 -2,24% 29,00 30,30 29,77 29,55 29,72 199 477.555.000
8/4/2008 30,00 30,40 +1,33% 29,80 30,40 30,04 29,90 30,40 383 1.319.462.400
7/4/2008 30,18 30,00 -32,58% 29,66 30,30 30,03 29,71 30,00 196 559.235.300
4/4/2008 44,48 44,50 +2,06% 43,80 44,50 44,11 44,20 44,50 106 602.137.100
3/4/2008 43,60 43,60 -0,91% 43,50 44,40 44,07 43,60 44,00 319 547.445.500
2/4/2008 43,87 44,00 +0,46% 43,87 45,20 44,40 44,00 44,30 309 1.073.579.500
1/4/2008 42,90 43,80 +2,58% 42,90 43,90 43,53 43,30 43,80 74 193.292.000
31/3/2008 42,50 42,70 +0,95% 41,80 42,70 42,28 41,81 42,70 123 506.944.200
28/3/2008 43,00 42,30 -1,63% 41,54 43,00 42,30 42,00 42,47 98 182.760.400
27/3/2008 44,20 43,00 -1,83% 42,55 44,20 43,27 42,65 43,15 93 339.245.100
26/3/2008 45,22 43,80 -2,06% 43,63 45,22 43,97 43,68 43,80 45 88.389.700
25/3/2008 43,50 44,72 +2,80% 43,33 45,05 44,14 44,22 44,78 194 707.312.500
24/3/2008 43,75 43,50 +1,28% 43,31 44,25 43,92 43,40 43,50 60 259.143.900
20/3/2008 43,23 42,95 +0,37% 42,20 43,40 42,86 42,90 43,20 77 92.163.800
19/3/2008 45,59 42,79 -6,16% 42,75 46,00 44,17 42,51 42,80 195 634.767.900
18/3/2008 45,98 45,60 +1,69% 45,00 45,98 45,50 45,20 45,60 70 172.913.600
17/3/2008 44,89 44,84 -1,88% 43,64 44,89 44,13 44,50 44,85 80 218.934.500
14/3/2008 46,96 45,70 -0,87% 44,55 46,96 45,76 45,05 45,75 85 272.771.100
13/3/2008 45,39 46,10 -1,60% 45,10 46,85 45,97 46,10 46,90 111 527.820.400
12/3/2008 47,00 46,85 -0,21% 45,80 47,40 47,08 45,91 46,85 83 377.161.300
11/3/2008 45,10 46,95 +4,33% 45,10 46,95 46,21 46,31 46,95 84 343.875.300
10/3/2008 45,91 45,00 -1,98% 44,78 45,91 45,17 45,00 45,33 55 907.087.700
7/3/2008 47,02 45,91 -1,69% 45,75 47,02 46,11 45,75 46,50 50 129.103.700
6/3/2008 48,70 46,70 -4,40% 46,70 49,29 47,52 46,70 47,80 63 122.601.600
5/3/2008 48,20 48,85 +1,24% 48,20 49,18 48,83 48,75 48,90 148 445.404.100
4/3/2008 48,99 48,25 -1,53% 47,55 49,10 48,69 47,57 48,25 82 313.114.300
3/3/2008 47,80 49,00 +3,16% 47,12 49,10 48,29 48,25 49,00 108 218.769.000
29/2/2008 49,00 47,50 -4,62% 47,49 49,15 48,14 47,50 48,90 88 141.059.500
28/2/2008 48,05 49,80 +3,32% 47,90 49,80 48,98 48,70 49,80 117 281.150.800
27/2/2008 47,49 48,20 +1,88% 47,00 48,85 48,38 48,20 48,60 100 854.535.500
26/2/2008 45,95 47,31 +2,96% 45,74 47,88 46,85 45,50 47,80 110 139.169.500
25/2/2008 45,30 45,95 +1,88% 44,80 46,27 45,52 45,05 45,95 136 294.059.700
22/2/2008 44,50 45,10 +2,08% 44,00 45,10 44,42 44,90 45,10 166 232.792.400
21/2/2008 44,56 44,18 +0,18% 43,95 44,75 44,28 44,00 44,18 144 315.754.300
20/2/2008 43,52 44,10 +0,48% 43,30 44,50 43,87 44,10 44,50 75 176.881.200
19/2/2008 44,39 43,89 -0,90% 43,49 44,50 43,95 43,70 43,95 75 200.449.000
18/2/2008 43,31 44,29 +2,52% 43,31 44,29 44,03 44,16 44,30 107 338.171.300
15/2/2008 43,90 43,20 +0,23% 42,40 44,00 42,89 43,00 43,20 66 123.111.900
14/2/2008 44,50 43,10 -2,05% 42,04 45,48 43,51 43,10 43,40 172 347.688.800
13/2/2008 43,10 44,00 +1,38% 43,10 44,60 44,28 44,00 44,30 133 449.935.000
12/2/2008 43,20 43,40 +1,40% 43,15 44,50 43,82 43,31 43,40 138 287.932.000
11/2/2008 41,31 42,80 +4,04% 40,80 42,80 41,92 42,10 43,00 82 94.755.600
8/2/2008 41,65 41,14 -1,22% 41,02 41,80 41,43 41,02 41,14 103 172.777.500
7/2/2008 42,00 41,65 -0,79% 40,80 42,00 41,48 41,42 41,65 118 156.384.800
6/2/2008 42,00 41,98 -2,37% 41,13 42,20 41,96 41,55 41,99 65 705.419.800
1/2/2008 44,00 43,00 0,00% 41,80 44,99 42,61 43,10 43,60 123 190.069.000
31/1/2008 43,99 43,00 -2,38% 42,60 43,99 42,95 42,65 43,00 90 240.136.100
30/1/2008 44,20 44,05 -1,08% 42,90 44,55 43,41 44,05 44,49 112 390.221.800
29/1/2008 45,00 44,53 -0,49% 44,00 45,20 44,65 44,10 44,54 148 356.370.500
28/1/2008 44,50 44,75 0,00% 43,60 44,75 44,21 44,75 45,00 123 239.698.400
24/1/2008 43,50 44,75 +8,09% 43,00 45,10 44,44 44,05 44,75 132 411.555.800
23/1/2008 44,00 41,40 -3,72% 40,01 44,00 41,44 40,70 41,40 163 675.492.800
22/1/2008 42,50 43,00 0,00% 42,00 45,43 43,28 42,85 43,80 197 190.016.100
21/1/2008 43,00 43,00 -4,44% 42,80 44,00 43,04 43,00 44,49 90 84.356.100
18/1/2008 45,70 45,00 +0,33% 43,80 46,30 44,95 44,50 45,00 84 123.635.800
17/1/2008 46,60 44,85 -3,57% 44,71 47,80 45,78 44,76 45,40 52 70.050.500
16/1/2008 47,00 46,51 -2,70% 45,51 47,33 46,28 46,51 47,00 127 169.886.200
15/1/2008 48,69 47,80 -1,83% 46,40 48,69 47,39 47,28 47,80 137 228.903.400
14/1/2008 48,01 48,69 +1,44% 48,00 48,70 48,49 48,50 48,69 76 290.490.600
11/1/2008 48,69 48,00 -1,44% 48,00 48,80 48,46 48,00 48,02 44 75.092.200
10/1/2008 48,76 48,70 -0,20% 48,20 49,49 48,67 48,60 48,70 148 643.019.200
9/1/2008 49,10 48,80 -2,58% 48,26 49,81 48,71 48,34 48,75 104 125.216.400
8/1/2008 49,00 50,09 +2,27% 49,00 50,49 49,51 49,50 50,10 103 338.710.200
7/1/2008 48,70 48,98 +0,99% 47,50 48,99 48,25 48,20 48,70 75 183.866.400
4/1/2008 48,00 48,50 +2,11% 47,00 48,50 47,45 48,50 50,85 244 574.634.400
3/1/2008 48,82 47,50 -1,25% 47,40 48,82 47,73 47,38 47,50 137 364.717.100
2/1/2008 51,01 48,10 -6,60% 47,94 51,36 49,51 48,10 48,59 200 455.907.700
28/12/2007 52,50 51,50 -0,96% 50,71 52,50 51,13 51,50 51,98 290 4.187.804.900
27/12/2007 53,62 52,00 -2,71% 52,00 53,70 52,72 51,70 52,00 165 733.960.500
26/12/2007 53,90 53,45 +0,96% 53,20 54,00 53,63 53,10 53,45 120 461.831.700
21/12/2007 54,00 52,94 +0,04% 52,94 54,00 53,52 52,94 53,40 55 152.537.000
20/12/2007 54,03 52,92 -2,00% 52,60 55,00 53,32 52,92 52,94 103 280.473.400
19/12/2007 53,70 54,00 +1,89% 53,00 54,50 53,56 53,50 54,50 67 181.589.600
18/12/2007 52,80 53,00 +2,71% 51,97 53,50 52,82 52,60 53,00 84 343.882.500
17/12/2007 53,55 51,60 -3,55% 51,20 53,55 52,19 51,15 51,60 70 276.615.000
14/12/2007 54,00 53,50 -0,02% 53,15 54,50 53,42 53,40 53,50 66 1.162.537.700
13/12/2007 55,50 53,51 -4,26% 52,70 55,50 53,54 53,51 53,65 172 821.379.000
12/12/2007 57,90 55,89 -0,21% 55,30 58,45 56,50 55,35 55,89 299 547.551.300
11/12/2007 57,50 56,01 -3,91% 56,01 59,00 58,35 56,01 57,87 156 543.914.900
10/12/2007 57,55 58,29 +0,50% 57,30 58,35 57,99 57,26 58,29 113 375.250.600
7/12/2007 57,68 58,00 +0,52% 57,19 58,00 57,56 57,20 58,00 91 299.357.300
6/12/2007 56,90 57,70 +1,23% 56,55 57,70 57,11 57,50 57,76 110 380.395.800
5/12/2007 56,39 57,00 +1,88% 56,25 57,00 56,76 56,35 57,00 114 264.517.200
4/12/2007 54,99 55,95 +0,13% 54,77 56,26 55,87 55,95 56,15 100 614.096.500
3/12/2007 54,41 55,88 +0,87% 54,41 56,30 55,92 55,41 55,88 192 871.869.000
30/11/2007 54,99 55,40 +1,65% 54,65 56,00 55,38 55,40 55,45 123 250.916.800
29/11/2007 54,15 54,50 -0,73% 53,25 54,70 54,00 53,50 54,50 114 258.167.700
28/11/2007 50,99 54,90 +8,71% 50,51 54,90 52,78 52,50 54,90 96 338.329.200
27/11/2007 49,50 50,50 +0,94% 49,05 50,70 50,09 49,51 50,50 49 183.840.300
26/11/2007 50,50 50,03 -0,91% 48,99 50,99 50,47 49,50 50,65 86 219.527.800
23/11/2007 50,50 50,49 -0,02% 50,40 50,60 50,48 50,50 50,70 36 191.353.400
22/11/2007 51,00 50,50 +1,81% 49,80 51,00 49,99 50,20 50,50 35 201.972.600
21/11/2007 52,00 49,60 -5,52% 49,00 52,00 49,91 49,60 50,00 93 192.168.000
19/11/2007 53,75 52,50 -2,33% 52,00 53,75 52,53 52,50 54,00 75 135.533.300
16/11/2007 53,20 53,75 -0,19% 53,20 54,23 53,76 53,75 54,27 77 233.869.300
14/11/2007 53,50 53,85 +1,01% 53,01 54,30 53,81 53,30 54,20 54 198.026.700
13/11/2007 52,00 53,31 +3,47% 51,50 53,31 51,69 52,60 53,31 57 824.519.500
12/11/2007 51,99 51,52 -1,85% 51,30 52,99 51,73 51,40 52,00 226 530.823.800
9/11/2007 52,50 52,49 -0,02% 50,70 52,50 51,38 51,40 52,49 203 602.218.900
8/11/2007 54,50 52,50 -3,49% 51,03 54,60 53,37 52,10 52,50 217 601.543.100
7/11/2007 54,20 54,40 +0,37% 53,60 54,40 53,97 53,65 54,40 63 341.660.600
6/11/2007 54,01 54,20 +0,46% 54,01 54,60 54,27 54,20 54,45 84 231.758.600
5/11/2007 55,40 53,95 +0,95% 53,20 55,40 53,46 53,50 53,95 101 183.392.100
1/11/2007 56,36 53,44 -5,25% 53,44 56,36 54,78 53,44 56,30 58 84.371.300
31/10/2007 55,50 56,40 +2,55% 55,50 56,60 56,13 56,40 56,50 131 509.219.300
30/10/2007 55,99 55,00 -1,35% 55,00 55,99 55,54 55,00 55,60 60 293.258.200
29/10/2007 55,80 55,75 -0,07% 55,50 56,40 56,09 55,50 55,80 44 257.961.200
26/10/2007 55,00 55,79 +3,31% 53,20 55,89 54,91 55,30 55,79 110 586.525.000
25/10/2007 55,90 54,00 -2,17% 52,39 56,00 53,89 53,40 54,00 139 1.102.222.900
24/10/2007 55,60 55,20 +0,64% 53,51 55,60 54,82 54,70 55,10 221 450.626.100
23/10/2007 54,49 54,85 +1,03% 54,20 55,67 54,69 54,85 55,15 171 428.244.800
22/10/2007 52,39 54,29 +0,56% 52,39 54,50 53,13 53,01 54,30 88 225.810.000
19/10/2007 55,00 53,99 -0,02% 52,50 55,00 53,45 52,02 54,00 67 112.791.100
18/10/2007 53,00 54,00 +0,02% 52,60 54,00 53,15 53,12 54,00 57 89.303.800
17/10/2007 53,80 53,99 +2,06% 52,30 53,99 52,93 52,90 53,99 92 176.273.100
16/10/2007 53,50 52,90 -2,04% 52,50 53,50 52,88 52,50 52,90 77 88.318.400
15/10/2007 56,50 54,00 -1,73% 54,00 56,50 54,32 54,00 54,59 30 351.491.800
11/10/2007 56,35 54,95 -2,31% 54,00 56,60 55,83 53,71 55,00 79 139.018.800
10/10/2007 56,05 56,25 -0,44% 54,01 56,35 55,79 54,00 56,59 86 186.367.600
9/10/2007 55,95 56,50 +0,98% 55,95 56,59 56,29 56,23 56,50 57 114.282.600
8/10/2007 55,68 55,95 +0,27% 54,80 55,95 55,15 55,15 55,90 136 265.277.800
5/10/2007 53,20 55,80 +4,89% 53,20 55,99 55,19 55,80 55,85 341 408.995.700
4/10/2007 52,90 53,20 +0,40% 52,28 53,80 52,82 53,20 53,50 50 72.367.600
3/10/2007 54,21 52,99 -2,25% 51,00 54,25 53,40 51,20 52,99 213 650.949.600
2/10/2007 53,39 54,21 +1,52% 52,20 54,60 53,65 54,20 54,60 305 867.056.400
1/10/2007 52,50 53,40 +1,52% 52,20 53,70 52,82 53,34 53,40 212 1.222.330.600
28/9/2007 52,70 52,60 0,00% 51,31 53,00 52,01 51,80 53,00 159 550.810.200
27/9/2007 52,00 52,60 +1,15% 51,80 52,99 52,51 52,60 52,89 477 480.550.400
26/9/2007 51,50 52,00 +1,96% 51,10 52,98 52,23 51,30 52,00 185 343.698.600
25/9/2007 50,30 51,00 -0,39% 50,30 51,53 50,78 50,49 51,09 65 211.763.100
24/9/2007 50,58 51,20 +1,41% 50,35 51,50 50,85 50,00 51,75 123 292.933.700
21/9/2007 50,60 50,49 +0,20% 49,80 51,02 50,56 49,65 50,49 65 201.267.800
20/9/2007 50,40 50,39 +0,18% 49,40 51,00 50,09 49,40 50,39 138 255.979.600
19/9/2007 49,99 50,30 +1,23% 49,99 51,02 50,48 50,05 50,30 104 369.055.900
18/9/2007 47,31 49,69 +5,28% 47,30 49,75 48,63 48,20 49,69 63 120.120.200
17/9/2007 47,30 47,20 -1,67% 46,90 47,99 47,08 47,20 48,37 40 132.313.700
14/9/2007 47,50 48,00 +0,44% 47,50 48,09 47,84 48,00 48,50 34 55.976.600
13/9/2007 46,65 47,79 +3,22% 46,51 48,00 47,33 47,00 47,95 49 95.628.900
12/9/2007 46,30 46,30 +0,33% 45,90 46,69 46,12 45,90 46,20 91 225.563.800
11/9/2007 47,19 46,15 -0,11% 45,90 47,19 46,24 46,15 46,20 115 118.848.800
10/9/2007 46,57 46,20 -3,75% 45,90 46,82 46,10 45,95 46,20 63 176.589.300
6/9/2007 48,62 48,00 -1,03% 48,00 48,99 48,23 47,03 48,20 44 115.762.500
5/9/2007 49,49 48,50 -2,39% 48,30 49,49 48,47 48,31 48,50 82 334.495.300
4/9/2007 49,70 49,69 -0,10% 49,16 49,81 49,54 48,70 49,70 81 360.226.900
3/9/2007 49,48 49,74 +0,53% 49,00 49,84 49,17 48,40 49,75 84 182.945.700
31/8/2007 47,53 49,48 +5,28% 47,50 49,48 48,62 48,00 49,48 78 237.763.100
30/8/2007 47,00 47,00 -1,05% 46,60 48,00 46,82 47,00 47,47 75 275.809.000
29/8/2007 47,00 47,50 +1,28% 46,50 47,50 47,09 47,00 47,50 70 213.837.600
28/8/2007 48,60 46,90 -3,50% 46,02 48,60 47,44 46,80 46,90 77 187.871.200
27/8/2007 48,50 48,60 -0,21% 48,36 49,00 48,82 48,60 49,00 58 120.591.400
24/8/2007 48,50 48,70 +0,41% 47,52 48,70 48,22 47,91 48,70 73 246.436.600
23/8/2007 49,40 48,50 -1,42% 47,51 49,50 48,28 48,50 49,00 79 115.890.800
22/8/2007 48,20 49,20 +3,14% 48,10 49,20 48,57 49,20 49,50 71 778.102.300
21/8/2007 48,00 47,70 -1,61% 47,00 48,00 47,53 47,50 47,68 60 110.273.800
20/8/2007 48,01 48,48 +2,17% 47,20 48,49 48,16 47,20 48,49 77 118.963.300
17/8/2007 46,01 47,45 +3,15% 44,07 47,45 45,63 45,10 47,45 222 417.993.200
16/8/2007 45,81 46,00 -3,73% 43,00 46,00 44,72 46,00 46,50 191 348.411.100
15/8/2007 48,09 47,78 -0,67% 45,81 48,10 46,95 46,00 47,78 91 137.585.300
14/8/2007 49,01 48,10 -3,00% 48,10 49,50 48,71 48,02 49,00 52 90.129.900
13/8/2007 51,00 49,59 -2,76% 49,20 51,00 49,86 49,10 49,59 84 153.034.000
10/8/2007 49,14 51,00 0,00% 48,20 51,00 49,44 49,30 51,00 67 150.315.800
9/8/2007 50,79 51,00 +0,39% 50,00 51,00 50,33 49,90 51,00 25 60.399.100
8/8/2007 50,41 50,80 +1,60% 50,41 52,00 51,67 50,75 51,90 76 154.496.900
7/8/2007 49,80 50,00 0,00% 49,03 50,40 49,86 49,02 50,00 47 120.669.300
6/8/2007 49,98 50,00 +1,01% 47,57 50,00 48,84 48,80 50,00 107 243.233.900
3/8/2007 49,98 49,50 -0,96% 49,00 50,50 49,85 48,75 49,98 74 238.305.000
2/8/2007 50,35 49,98 -0,04% 49,51 50,41 50,07 49,50 50,00 54 117.178.900
1/8/2007 50,00 50,00 -0,48% 48,51 50,00 49,30 49,35 50,80 64 153.829.700
31/7/2007 50,01 50,24 +1,49% 50,01 51,50 50,57 0,00 0,00 89 147.175.700
30/7/2007 50,18 49,50 -0,20% 49,50 50,25 49,87 0,00 0,00 42 85.282.800
27/7/2007 50,00 49,60 -0,80% 49,00 50,47 49,81 0,00 0,00 55 91.161.500
26/7/2007 51,90 50,00 -2,67% 49,50 51,90 50,15 0,00 0,00 39 85.262.900
25/7/2007 52,00 51,37 -2,06% 51,21 53,20 52,13 0,00 0,00 33 49.001.800
24/7/2007 54,40 52,45 -3,32% 52,45 54,40 53,78 0,00 0,00 55 104.875.500
23/7/2007 53,95 54,25 +0,65% 53,93 54,50 54,18 0,00 0,00 62 166.891.200
20/7/2007 54,11 53,90 -2,88% 53,90 54,52 54,35 53,50 54,50 41 97.295.100
19/7/2007 53,50 55,50 +3,68% 53,50 55,80 54,75 54,55 55,50 96 442.407.200
18/7/2007 53,20 53,53 +0,62% 52,50 53,53 52,59 52,50 53,46 21 51.549.000
17/7/2007 53,00 53,20 0,00% 53,00 53,20 53,03 53,15 53,50 45 204.176.000
16/7/2007 52,00 53,20 +2,11% 51,42 53,50 52,59 53,20 54,00 43 59.465.400
13/7/2007 51,20 52,10 +2,56% 51,00 52,25 51,66 51,90 52,10 61 88.867.400
12/7/2007 49,10 50,80 +3,25% 49,10 51,00 50,34 50,80 51,10 128 410.361.300
11/7/2007 48,62 49,20 +1,86% 48,41 49,20 48,80 48,90 49,50 61 213.793.700
10/7/2007 50,00 48,30 -1,83% 48,24 50,00 48,72 48,00 48,30 79 227.014.700
6/7/2007 49,12 49,20 +0,16% 49,12 50,00 49,61 49,00 49,39 42 184.069.300
5/7/2007 49,31 49,12 -0,39% 49,10 49,69 49,37 49,11 49,69 30 72.087.500
4/7/2007 49,80 49,31 -0,98% 49,31 50,28 49,95 49,30 49,89 93 284.270.500
3/7/2007 49,10 49,80 +1,43% 49,10 51,00 50,45 49,70 50,60 108 287.576.400
2/7/2007 48,75 49,10 +0,72% 48,70 49,30 49,07 49,10 49,20 82 249.797.700
29/6/2007 49,04 48,75 -0,51% 48,73 49,65 49,31 48,51 48,75 54 97.134.100
28/6/2007 49,60 49,00 +0,20% 49,00 49,80 49,19 48,70 49,40 48 105.769.600
27/6/2007 48,50 48,90 +0,72% 48,20 49,00 48,80 48,90 48,97 43 504.645.800
26/6/2007 49,13 48,55 -0,74% 48,55 50,00 49,58 48,55 49,80 99 387.737.700
25/6/2007 49,70 48,91 -1,59% 48,60 49,70 49,28 48,91 49,50 70 198.108.800
22/6/2007 50,00 49,70 -0,24% 49,00 50,00 49,96 49,20 49,70 60 1.374.133.700
21/6/2007 50,20 49,82 -0,86% 49,60 50,25 49,90 49,82 50,00 32 43.421.700
20/6/2007 50,00 50,25 +1,11% 49,80 50,25 49,99 49,75 50,25 64 223.477.900
19/6/2007 49,40 49,70 +0,71% 49,37 50,59 50,02 49,50 50,25 56 147.577.600
18/6/2007 50,90 49,35 -1,89% 49,30 50,90 50,17 49,30 50,00 38 118.416.200
15/6/2007 49,60 50,30 +4,36% 49,50 50,80 50,34 50,30 50,85 93 1.422.952.200
14/6/2007 48,15 48,20 +0,35% 48,15 49,39 48,95 48,20 49,40 24 47.484.300
13/6/2007 48,00 48,03 +0,46% 47,50 48,60 48,15 48,02 48,50 34 63.078.800
12/6/2007 48,25 47,81 -0,81% 47,60 48,25 47,89 47,80 48,19 49 50.774.800
11/6/2007 49,51 48,20 -1,65% 48,20 49,51 48,73 48,20 48,40 105 349.943.100
8/6/2007 50,20 49,01 -2,37% 48,70 50,20 49,02 48,97 49,70 59 236.280.700
6/6/2007 50,95 50,20 -0,99% 49,99 50,95 50,22 50,20 50,45 60 160.202.800
5/6/2007 50,50 50,70 -0,39% 50,30 51,25 50,90 50,05 51,24 93 258.074.400
4/6/2007 49,98 50,90 +1,78% 49,50 51,60 50,71 50,60 50,90 166 463.553.600
1/6/2007 49,15 50,01 +2,48% 49,00 50,75 50,01 50,00 50,65 177 274.597.000
31/5/2007 49,50 48,80 -0,55% 48,75 49,51 49,14 48,70 48,80 53 105.645.700
30/5/2007 48,50 49,07 +0,14% 48,45 50,00 49,03 49,07 50,00 96 406.460.400
29/5/2007 50,23 49,00 -2,45% 49,00 50,23 49,71 48,99 49,00 86 255.441.900
28/5/2007 49,40 50,23 +4,00% 48,51 50,26 49,71 50,00 50,40 70 122.790.200
25/5/2007 49,20 48,30 +0,63% 48,30 49,20 48,84 48,10 49,50 25 25.397.100
24/5/2007 49,50 48,00 -3,03% 47,92 50,40 49,01 48,00 48,30 68 135.741.800
23/5/2007 49,90 49,50 +0,22% 49,28 49,90 49,54 49,50 49,78 73 225.913.100
22/5/2007 50,50 49,39 -1,81% 49,27 50,50 49,54 49,20 50,30 111 330.952.200
21/5/2007 50,00 50,30 +1,11% 49,95 50,50 50,11 50,06 50,20 89 143.340.900
18/5/2007 49,00 49,75 +1,74% 48,00 49,75 49,19 49,46 49,75 62 92.995.600
17/5/2007 48,10 48,90 +1,88% 47,90 49,00 48,67 48,90 49,00 41 67.709.400
16/5/2007 46,70 48,00 +3,23% 46,70 48,00 47,33 48,00 48,10 49 90.885.800
15/5/2007 46,75 46,50 -0,53% 45,99 48,00 46,91 46,50 47,00 95 305.444.900
14/5/2007 48,00 46,75 -2,60% 46,46 48,00 46,74 46,40 47,50 69 153.791.200
11/5/2007 48,20 48,00 -0,41% 47,65 48,30 47,87 47,70 48,30 50 149.837.100
10/5/2007 49,00 48,20 -1,63% 47,49 49,92 48,46 46,60 48,20 69 141.024.800
9/5/2007 46,40 49,00 +5,60% 46,40 49,00 47,90 49,00 49,10 111 262.017.100
8/5/2007 45,50 46,40 +0,87% 45,20 46,48 45,88 45,60 46,47 62 297.360.100
7/5/2007 45,50 46,00 +3,09% 45,50 46,54 46,10 46,00 46,50 125 631.176.700
4/5/2007 44,50 44,62 +1,18% 44,50 45,39 45,02 44,62 45,00 86 270.123.600
3/5/2007 44,00 44,10 +1,59% 43,80 44,60 44,25 44,00 44,10 137 631.958.500
2/5/2007 43,30 43,41 +0,23% 43,20 44,49 43,52 43,41 44,13 49 552.761.200
30/4/2007 43,35 43,31 -0,07% 43,30 43,35 43,31 43,12 43,31 20 26.420.500
27/4/2007 43,35 43,34 -0,25% 42,60 43,65 43,14 43,10 43,35 76 89.303.900
26/4/2007 44,10 43,45 -1,03% 43,45 44,10 43,63 43,45 43,69 112 213.333.700
25/4/2007 43,65 43,90 +0,66% 43,35 44,15 43,81 43,90 44,20 75 238.814.100
24/4/2007 43,80 43,61 -1,89% 42,80 43,80 43,26 43,61 43,89 72 166.142.900
23/4/2007 44,10 44,45 +0,79% 44,05 44,50 44,37 44,45 44,50 28 109.171.000
20/4/2007 44,00 44,10 +0,46% 44,00 44,50 44,36 44,10 44,47 47 169.464.600
19/4/2007 43,40 43,90 +1,06% 42,60 44,00 43,51 43,00 43,90 104 266.330.000
18/4/2007 43,00 43,44 +0,44% 42,95 43,99 43,55 43,00 43,44 166 789.598.700
17/4/2007 43,00 43,25 +0,30% 43,00 43,60 43,42 43,25 43,45 109 274.886.400
16/4/2007 41,54 43,12 +5,69% 41,54 43,12 42,38 42,00 43,12 137 265.358.900
13/4/2007 41,80 40,80 -0,75% 40,80 41,80 41,22 40,80 41,49 40 43.287.900
12/4/2007 41,49 41,11 -1,79% 40,85 41,50 41,05 41,10 41,50 19 27.918.200
11/4/2007 42,00 41,86 +0,14% 40,84 42,25 41,77 40,80 41,78 50 100.684.800
10/4/2007 41,58 41,80 +0,72% 41,52 42,15 41,88 41,80 41,99 141 334.232.100
9/4/2007 41,27 41,50 +0,97% 41,27 41,70 41,52 41,40 41,50 86 192.668.100
5/4/2007 41,10 41,10 -0,27% 40,90 41,75 41,36 41,10 41,74 55 96.371.800
4/4/2007 41,90 41,21 +1,00% 41,10 41,90 41,51 41,21 41,50 80 200.524.300
3/4/2007 41,90 40,80 -1,45% 40,70 42,20 41,47 40,60 40,97 122 544.518.500
2/4/2007 42,00 41,40 -0,12% 40,50 42,00 41,20 41,20 41,40 144 238.192.800
30/3/2007 41,99 41,45 +0,36% 41,26 42,00 41,63 41,45 41,79 53 62.470.900
29/3/2007 42,00 41,30 +0,73% 41,15 42,03 41,54 41,30 41,98 61 304.508.100
28/3/2007 41,60 41,00 -1,96% 40,90 41,60 41,14 40,50 41,39 59 432.401.600
27/3/2007 42,51 41,82 -1,62% 41,80 43,00 41,89 35,00 42,10 108 323.402.400
26/3/2007 42,25 42,51 -49,37% 41,90 43,00 42,43 42,40 43,00 71 154.507.600
23/3/2007 83,50 83,97 +0,80% 83,19 84,50 83,40 83,10 84,10 32 93.425.200
22/3/2007 83,25 83,30 +0,42% 82,50 83,40 83,11 83,10 83,40 219 1.496.152.700
21/3/2007 80,33 82,95 +3,66% 80,33 83,50 81,74 82,50 83,50 110 819.926.900
20/3/2007 79,80 80,02 +0,78% 79,75 80,24 79,97 79,95 80,25 39 107.168.900
19/3/2007 78,00 79,40 +2,46% 78,00 80,00 79,13 79,40 80,00 37 102.873.900
16/3/2007 78,20 77,49 -1,29% 76,50 78,20 77,12 76,50 77,49 15 62.469.500
15/3/2007 77,99 78,50 +0,64% 77,95 78,50 78,27 78,50 78,51 32 262.996.600
14/3/2007 76,90 78,00 +0,65% 75,50 78,00 77,15 75,50 78,00 59 601.020.700
13/3/2007 78,42 77,50 -1,17% 76,51 78,50 78,03 76,25 77,50 175 3.407.993.800
12/3/2007 78,50 78,42 -0,10% 77,61 78,90 78,46 78,41 79,00 42 223.615.600
9/3/2007 79,50 78,50 +0,23% 78,40 79,50 78,81 78,50 79,40 101 1.328.066.900
8/3/2007 77,50 78,32 +2,38% 76,85 78,32 77,73 78,31 80,00 46 367.668.000
7/3/2007 76,00 76,50 +0,64% 76,00 77,50 77,32 72,85 76,50 36 407.515.700
6/3/2007 75,01 76,01 +4,40% 74,80 76,50 75,69 76,00 76,65 50 117.425.600
5/3/2007 74,00 72,81 -3,56% 72,81 74,20 73,18 72,81 74,50 44 146.365.700
2/3/2007 76,29 75,50 -3,18% 74,55 77,00 75,88 75,50 75,70 119 383.971.700
1/3/2007 76,00 77,98 +0,88% 74,00 78,00 75,23 76,50 77,94 75 343.850.000
28/2/2007 77,31 77,30 +0,39% 77,00 78,70 77,52 77,30 78,20 109 438.787.400
27/2/2007 80,10 77,00 -6,43% 76,79 80,40 78,10 77,00 77,50 87 480.375.000
26/2/2007 81,50 82,29 +1,03% 81,20 82,30 81,66 81,60 82,50 70 483.754.000
23/2/2007 82,40 81,45 -1,26% 81,20 82,50 81,81 81,20 82,40 99 477.796.700
22/2/2007 81,50 82,49 +1,21% 81,50 82,70 82,36 82,00 82,50 74 572.439.500
21/2/2007 81,99 81,50 -0,61% 81,50 82,00 81,75 81,50 82,49 40 524.847.900
16/2/2007 82,50 82,00 -0,62% 81,60 83,00 82,13 81,50 82,50 33 218.475.100
15/2/2007 83,00 82,51 -0,61% 82,00 83,99 83,39 82,51 83,30 147 512.860.900
14/2/2007 82,50 83,02 +2,18% 81,50 83,02 82,10 83,02 83,25 56 275.865.300
13/2/2007 82,00 81,25 +0,12% 80,89 82,00 81,16 81,25 82,00 43 547.877.700
12/2/2007 81,60 81,15 -0,43% 81,10 82,00 81,43 81,15 81,80 125 394.923.800
9/2/2007 83,00 81,50 -1,22% 81,00 83,10 81,45 80,08 82,69 45 159.651.500
8/2/2007 82,20 82,51 +0,13% 82,00 83,00 82,55 82,20 83,00 41 103.294.700
7/2/2007 82,00 82,40 +0,98% 81,60 83,00 82,30 82,40 82,90 92 349.806.700
6/2/2007 82,51 81,60 -0,73% 81,00 82,69 82,33 80,00 81,60 131 544.242.000
5/2/2007 83,00 82,20 -1,55% 81,85 83,40 82,44 81,90 82,20 128 372.662.900
2/2/2007 83,90 83,49 -0,37% 83,01 84,00 83,57 83,10 83,50 63 254.903.400
1/2/2007 84,50 83,80 -0,83% 83,70 84,55 84,34 83,50 83,85 92 779.357.900
31/1/2007 84,00 84,50 -0,12% 83,80 84,79 84,12 84,50 85,80 82 344.936.500
30/1/2007 84,30 84,60 +0,36% 84,00 84,60 84,08 84,60 85,30 50 224.504.200
29/1/2007 86,34 84,30 -3,64% 83,61 86,34 84,81 84,30 84,99 105 385.904.100
26/1/2007 85,50 87,48 +0,55% 85,50 87,48 86,33 86,20 87,48 82 750.276.000
24/1/2007 85,41 87,00 +1,87% 85,30 87,00 85,81 87,00 87,25 54 439.384.500
23/1/2007 85,99 85,40 +0,18% 85,01 85,99 85,36 85,10 85,40 32 118.654.800
22/1/2007 84,70 85,25 +0,41% 84,70 86,00 85,39 85,25 85,60 72 466.230.100
19/1/2007 82,90 84,90 +2,29% 82,90 84,99 84,04 84,65 84,90 42 416.846.600
18/1/2007 84,00 83,00 -0,91% 83,00 84,50 83,42 82,60 83,00 74 1.258.119.100
17/1/2007 84,00 83,76 +0,07% 83,00 84,00 83,76 83,76 84,50 165 1.197.893.800
16/1/2007 82,01 83,70 +0,84% 82,01 84,68 83,68 83,70 84,05 61 355.658.300
15/1/2007 82,00 83,00 +0,48% 81,76 84,40 83,36 83,00 84,36 132 629.409.600
12/1/2007 81,00 82,60 +1,98% 81,00 84,00 82,01 82,60 82,70 76 287.048.000
11/1/2007 79,99 81,00 +1,25% 78,60 81,40 80,71 81,00 81,49 104 917.718.300
10/1/2007 79,56 80,00 -0,49% 78,40 80,00 79,08 79,00 80,00 75 874.655.700
9/1/2007 82,39 80,39 -2,56% 79,60 82,50 80,33 80,30 80,40 91 486.050.800
8/1/2007 80,00 82,50 +3,19% 80,00 82,50 81,22 80,41 82,50 118 432.103.100
5/1/2007 82,90 79,95 -4,03% 79,00 83,45 80,78 79,10 79,95 98 333.645.800
4/1/2007 82,89 83,31 +0,37% 81,80 83,31 82,60 83,30 83,40 88 339.518.300
3/1/2007 82,50 83,00 -1,07% 82,00 83,10 82,51 83,00 83,80 86 308.588.300
2/1/2007 82,40 83,90 +1,15% 80,10 84,00 82,37 82,40 83,90 140 404.473.300
28/12/2006 79,49 82,95 +3,75% 79,04 82,95 81,90 79,50 82,95 112 1.113.968.600
27/12/2006 77,99 79,95 +2,50% 77,70 79,95 78,99 79,30 79,95 128 688.028.200
26/12/2006 77,15 78,00 +1,97% 76,20 78,00 77,09 78,00 78,35 134 2.625.064.000
22/12/2006 77,65 76,49 -1,42% 75,81 77,65 76,40 76,05 76,49 108 410.312.600
21/12/2006 77,40 77,59 +0,25% 76,21 77,65 77,05 77,21 77,60 57 145.625.600
20/12/2006 76,30 77,40 +1,83% 76,30 77,50 76,84 76,00 77,49 74 193.637.600
19/12/2006 76,10 76,01 -0,12% 75,40 76,50 76,02 76,01 76,30 44 153.576.500
18/12/2006 77,50 76,10 -1,68% 76,10 78,09 77,14 76,10 77,34 104 375.666.300
15/12/2006 77,00 77,40 +0,52% 76,70 77,70 77,17 77,01 77,40 76 276.301.900
14/12/2006 76,10 77,00 +1,32% 74,00 77,40 76,36 76,70 77,00 260 1.383.647.000
13/12/2006 75,45 76,00 +0,73% 74,91 76,00 75,12 75,21 76,00 101 836.957.400
12/12/2006 75,99 75,45 -0,72% 75,20 75,99 75,45 75,12 75,45 113 766.622.400
11/12/2006 76,30 76,00 -0,52% 75,50 76,30 75,99 75,70 76,00 50 160.347.000
8/12/2006 76,10 76,40 +0,28% 76,00 76,54 76,13 76,00 76,54 42 121.821.200
7/12/2006 77,00 76,19 -1,04% 76,00 77,20 76,36 75,80 76,19 97 466.569.800
6/12/2006 75,97 76,99 +1,30% 75,50 77,30 76,35 76,59 76,99 92 243.583.700
5/12/2006 75,70 76,00 +0,40% 75,37 76,00 75,83 75,70 76,29 72 175.175.800
4/12/2006 74,59 75,70 +1,61% 74,40 75,70 74,61 75,00 75,75 132 819.306.100
1/12/2006 76,00 74,50 -1,97% 74,30 76,00 74,54 74,20 74,87 57 225.137.600
30/11/2006 75,79 76,00 +1,33% 75,00 76,05 75,64 75,42 76,00 89 515.171.800
29/11/2006 74,85 75,00 +1,21% 74,51 75,74 75,16 75,00 75,66 57 172.869.500
28/11/2006 74,00 74,10 -0,72% 73,21 74,50 73,95 74,00 74,10 78 705.524.300
27/11/2006 76,00 74,64 -1,79% 74,32 76,00 74,74 74,45 74,99 60 313.940.200
24/11/2006 76,50 76,00 -1,17% 75,60 76,80 76,15 76,00 76,49 94 443.250.400
23/11/2006 77,00 76,90 +0,26% 76,00 77,00 76,74 75,70 76,89 40 132.770.200
22/11/2006 75,52 76,70 +1,59% 75,52 76,70 76,09 76,20 76,70 75 1.075.962.700
21/11/2006 75,40 75,50 +0,07% 75,40 75,69 75,59 75,50 75,70 64 852.730.700
17/11/2006 74,48 75,45 +0,41% 74,25 75,80 75,15 75,30 75,49 60 502.792.000
16/11/2006 74,70 75,14 +1,25% 74,70 75,90 75,09 74,20 75,15 105 503.884.600
14/11/2006 72,00 74,21 +3,13% 72,00 74,40 73,93 74,21 74,40 114 1.410.632.300
13/11/2006 71,00 71,96 +1,37% 70,40 71,99 71,59 71,30 71,96 81 456.769.400
10/11/2006 71,00 70,99 -0,08% 70,00 71,65 70,43 70,50 70,99 250 1.217.863.700
9/11/2006 74,30 71,05 -3,33% 70,60 74,30 73,12 71,04 72,00 204 3.754.079.700
8/11/2006 73,48 73,50 -0,27% 72,71 73,95 73,05 73,10 73,50 108 798.441.200
7/11/2006 73,70 73,70 -0,14% 72,80 74,20 73,72 73,20 73,70 85 754.986.000
6/11/2006 72,50 73,80 +1,65% 72,50 74,49 73,74 73,80 73,96 80 1.137.951.600
3/11/2006 72,59 72,60 +1,54% 72,15 72,80 72,48 72,00 72,60 36 108.734.900
1/11/2006 71,34 71,50 +0,61% 71,34 72,50 72,10 70,90 72,46 132 365.566.400
31/10/2006 71,80 71,07 -0,45% 70,60 71,80 70,98 70,90 71,08 114 351.376.100
30/10/2006 72,92 71,39 -3,53% 71,00 72,92 71,51 71,10 71,39 129 362.169.700
27/10/2006 73,30 74,00 +0,52% 72,80 74,00 73,56 72,52 74,00 31 58.115.600
26/10/2006 73,80 73,62 -0,24% 73,00 74,50 73,32 73,62 73,63 67 182.577.200
25/10/2006 74,40 73,80 -1,20% 73,80 74,69 74,05 73,80 74,50 64 313.969.300
24/10/2006 73,69 74,70 +1,37% 73,69 74,75 74,34 74,25 74,70 66 228.263.100
23/10/2006 72,00 73,69 +0,77% 72,00 73,69 73,03 72,74 73,69 180 598.173.400
20/10/2006 73,31 73,13 -0,77% 72,20 73,49 72,79 72,52 73,14 51 147.054.800
19/10/2006 73,63 73,70 +0,14% 73,20 73,86 73,61 73,06 73,98 58 315.810.100
18/10/2006 74,00 73,60 +0,96% 73,00 74,00 73,57 73,60 73,97 101 324.444.600
17/10/2006 73,50 72,90 -2,03% 72,51 73,50 72,91 72,90 73,00 85 344.882.100
16/10/2006 73,00 74,41 +1,32% 72,43 75,10 74,12 74,41 75,10 131 875.472.400
13/10/2006 73,00 73,44 +2,00% 72,20 73,80 73,31 72,01 73,45 118 464.074.400
11/10/2006 72,00 72,00 -0,83% 71,00 72,70 72,18 71,62 72,70 81 183.341.000
10/10/2006 71,12 72,60 +1,41% 71,12 72,75 72,15 71,30 72,60 54 126.982.400
9/10/2006 71,25 71,59 +0,13% 70,90 71,75 71,22 71,21 71,59 90 245.031.000
6/10/2006 70,66 71,50 -2,46% 69,00 71,50 70,37 70,72 71,50 107 434.229.300
5/10/2006 71,94 73,30 +1,95% 70,50 73,45 71,97 72,30 73,40 147 466.600.700
4/10/2006 68,95 71,90 +4,96% 68,50 71,90 70,38 71,10 71,90 85 313.933.300
3/10/2006 69,00 68,50 -2,13% 68,50 69,74 69,06 68,50 68,69 89 275.514.100
2/10/2006 68,80 69,99 +1,88% 68,60 69,99 69,04 69,00 69,90 67 109.774.800
29/9/2006 68,00 68,70 +1,03% 67,50 68,70 67,98 67,82 68,80 56 108.080.600
28/9/2006 67,58 68,00 -0,72% 67,50 68,09 67,94 68,00 68,19 101 320.002.500
27/9/2006 66,89 68,49 +1,92% 66,46 68,49 67,33 67,26 68,49 99 230.299.100
26/9/2006 67,00 67,20 +0,30% 66,23 67,67 67,02 67,20 68,00 45 94.507.200
25/9/2006 65,00 67,00 +2,46% 65,00 67,00 65,21 64,60 67,00 69 198.902.700
22/9/2006 65,50 65,39 -0,68% 64,75 65,70 64,99 65,01 65,39 64 179.393.800
21/9/2006 68,50 65,84 -2,89% 65,66 69,00 66,71 65,65 66,49 84 196.132.400
20/9/2006 68,80 67,80 -0,29% 67,00 68,80 67,91 66,90 68,22 60 103.223.800
19/9/2006 68,50 68,00 -0,73% 66,75 68,82 67,32 66,90 68,00 135 557.423.100
18/9/2006 68,80 68,50 +0,07% 68,50 69,25 68,88 68,20 68,50 62 176.321.500
15/9/2006 67,70 68,45 +1,26% 67,70 68,45 68,14 68,10 68,45 42 100.169.900
14/9/2006 68,40 67,60 -1,17% 67,40 68,40 67,55 67,50 67,89 46 160.775.900
13/9/2006 68,00 68,40 +0,60% 68,00 69,00 68,28 68,40 68,41 132 379.689.500
12/9/2006 66,20 67,99 +3,06% 66,00 67,99 66,54 67,61 67,99 157 572.946.500
11/9/2006 66,00 65,97 -1,32% 65,70 66,36 66,09 65,20 65,97 87 274.277.000
8/9/2006 66,02 66,85 +1,00% 65,60 66,85 66,49 66,04 66,85 34 59.182.200
6/9/2006 66,98 66,19 -1,21% 65,70 66,98 66,08 65,76 66,20 58 194.304.000
5/9/2006 67,59 67,00 -1,87% 66,99 67,78 67,04 67,00 67,49 61 140.805.900
4/9/2006 68,28 68,28 -0,18% 67,60 68,29 68,01 67,80 68,29 106 644.760.200
1/9/2006 65,50 68,40 +3,01% 65,50 68,40 67,63 67,20 68,40 93 447.066.200
31/8/2006 66,26 66,40 +0,21% 65,30 66,60 65,75 66,30 66,40 66 222.940.400
30/8/2006 65,89 66,26 +0,47% 65,02 66,26 65,77 65,50 66,29 91 270.338.900
29/8/2006 66,45 65,95 -0,08% 65,00 66,45 65,45 65,22 65,95 108 325.952.300
28/8/2006 63,41 66,00 +3,77% 63,41 66,00 64,77 65,05 66,00 107 393.197.700
25/8/2006 64,50 63,60 -1,52% 63,27 64,60 63,52 63,40 63,60 150 387.482.800
24/8/2006 66,00 64,58 -1,24% 63,00 66,00 63,76 63,60 64,58 175 526.670.800
23/8/2006 66,00 65,39 -1,45% 64,31 66,00 64,71 64,80 65,39 92 367.558.400
22/8/2006 66,30 66,35 -0,97% 65,26 66,35 65,52 66,20 66,35 55 401.652.800
21/8/2006 67,17 67,00 -1,46% 66,00 67,17 66,36 65,75 67,00 81 215.039.500
18/8/2006 67,90 67,99 -1,31% 67,01 68,00 67,49 67,01 67,99 74 179.543.100
17/8/2006 67,20 68,89 +0,72% 67,20 68,89 68,27 66,50 68,99 42 115.386.800
16/8/2006 68,10 68,40 +1,50% 66,78 68,90 67,54 65,50 68,40 107 355.296.400
15/8/2006 65,62 67,39 +4,00% 65,20 67,39 66,22 65,90 67,39 151 597.984.900
14/8/2006 66,68 64,80 -2,85% 64,80 66,68 65,66 64,34 64,80 88 152.884.100
11/8/2006 67,00 66,70 -0,58% 65,60 67,00 66,17 65,50 66,70 74 117.124.700
10/8/2006 66,64 67,09 +0,58% 65,80 67,19 66,56 65,50 67,09 166 505.257.900
9/8/2006 68,37 66,70 -3,33% 66,70 68,37 67,71 66,66 66,70 113 285.073.900
8/8/2006 68,02 69,00 +1,19% 66,44 69,00 67,60 67,00 69,20 97 199.440.100
7/8/2006 68,50 68,19 -1,16% 67,65 69,00 68,21 67,65 68,20 67 243.541.600
4/8/2006 68,60 68,99 +1,46% 68,60 69,80 69,05 68,20 68,99 53 114.630.800
3/8/2006 68,00 68,00 -0,72% 67,67 68,62 68,22 67,70 68,00 92 330.201.100
2/8/2006 68,00 68,49 +0,74% 66,50 68,50 67,89 67,85 68,49 50 104.565.200
1/8/2006 67,89 67,99 +0,13% 66,50 67,99 67,08 67,01 67,99 45 126.154.900
31/7/2006 67,95 67,90 -0,07% 67,33 67,95 67,71 67,30 67,90 62 117.151.000
28/7/2006 67,50 67,95 +1,57% 66,00 67,95 67,44 67,35 67,95 49 125.456.500
27/7/2006 67,50 66,90 -1,18% 65,10 67,90 66,49 65,51 66,90 25 57.182.100
26/7/2006 67,00 67,70 -0,44% 66,00 67,70 67,41 67,00 67,70 42 96.360.700
25/7/2006 65,30 68,00 +4,13% 65,00 68,00 66,03 65,70 68,00 102 328.875.900
24/7/2006 64,76 65,30 +3,16% 63,30 65,30 64,74 64,10 65,30 69 872.754.400
21/7/2006 63,49 63,30 +0,56% 62,99 63,95 63,28 63,00 63,30 53 151.882.800
20/7/2006 64,49 62,95 -0,08% 62,50 64,49 63,47 62,50 62,95 60 140.263.900
19/7/2006 59,49 63,00 +7,51% 59,49 63,00 61,71 62,01 63,00 90 759.127.800
18/7/2006 59,00 58,60 +1,03% 58,00 60,50 59,19 58,44 58,60 79 331.472.800
17/7/2006 62,00 58,00 -3,81% 58,00 62,00 59,74 58,00 59,20 37 152.924.800
14/7/2006 61,70 60,30 -1,86% 60,00 61,75 60,42 60,05 60,30 26 27.189.800
13/7/2006 62,00 61,44 -2,94% 60,88 62,35 61,95 60,12 61,44 48 443.625.900
12/7/2006 64,20 63,30 -1,62% 63,30 64,44 64,37 63,01 63,30 82 990.082.500
11/7/2006 62,50 64,34 +0,86% 62,50 64,34 63,39 63,10 64,30 29 45.031.400
10/7/2006 64,95 63,79 -1,56% 62,99 64,95 63,52 63,21 63,79 66 157.543.900
7/7/2006 65,10 64,80 -0,64% 63,50 65,10 64,31 64,20 64,90 67 444.401.800
6/7/2006 65,03 65,22 +0,34% 65,03 65,55 65,35 65,00 65,22 55 415.017.600
5/7/2006 65,69 65,00 -1,52% 63,99 65,96 64,61 63,80 65,19 101 266.869.400
4/7/2006 66,84 66,00 -0,45% 65,00 66,84 65,56 64,50 66,00 58 96.373.500
3/7/2006 64,00 66,30 +3,63% 64,00 66,30 65,27 65,46 66,30 72 175.584.400
30/6/2006 63,00 63,98 +1,56% 62,70 63,99 63,08 62,70 63,98 164 1.849.657.500
29/6/2006 58,80 63,00 +9,76% 58,30 63,00 59,52 61,51 63,00 156 592.236.000
28/6/2006 59,00 57,40 -2,05% 57,31 59,00 57,76 57,11 57,40 57 294.616.300
27/6/2006 59,40 58,60 -0,68% 58,15 59,40 58,91 58,15 58,60 55 552.624.000
26/6/2006 58,69 59,00 +0,79% 58,10 59,49 59,09 58,00 59,00 58 297.244.800
23/6/2006 58,00 58,54 +0,93% 57,50 58,79 58,23 58,01 58,54 46 104.234.700
22/6/2006 59,00 58,00 -1,19% 58,00 59,50 58,90 57,40 58,00 40 155.521.100
21/6/2006 56,89 58,70 +1,77% 56,89 59,50 58,62 58,70 59,57 115 656.644.100
20/6/2006 56,20 57,68 +2,45% 56,20 57,68 57,00 56,30 57,77 207 1.225.165.400
19/6/2006 57,99 56,30 -0,35% 55,30 57,99 56,19 55,25 56,36 123 376.485.800
16/6/2006 58,00 56,50 +0,91% 56,45 58,50 57,11 56,25 56,50 187 1.343.857.700
14/6/2006 57,50 55,99 -3,11% 55,99 59,00 57,01 55,90 55,99 101 371.714.400
13/6/2006 58,01 57,79 -0,70% 55,10 58,50 57,19 56,00 57,80 44 85.795.800
12/6/2006 62,00 58,20 -6,13% 58,20 62,00 58,87 58,20 59,99 48 174.262.500
9/6/2006 63,60 62,00 -0,64% 61,90 65,00 62,52 61,56 62,00 63 113.173.500
8/6/2006 64,15 62,40 -4,57% 60,10 64,17 61,98 62,40 62,50 151 683.844.000
7/6/2006 67,57 65,39 -3,55% 64,10 68,50 65,97 64,00 65,39 104 289.579.700
6/6/2006 70,40 67,80 -3,13% 66,90 70,40 67,48 67,10 67,80 79 249.689.700
5/6/2006 72,40 69,99 -1,42% 68,50 72,40 69,49 68,51 69,99 51 111.892.300
2/6/2006 73,10 71,00 -2,47% 70,31 73,25 70,92 70,70 71,00 86 329.084.200
1/6/2006 71,40 72,80 +4,01% 70,44 72,80 71,06 70,55 72,90 75 268.037.900
31/5/2006 72,00 69,99 -1,14% 69,00 72,00 70,54 69,01 71,00 68 233.948.400
30/5/2006 73,50 70,80 -4,19% 70,00 73,50 70,72 70,35 70,80 60 230.573.800
29/5/2006 73,90 73,90 -0,14% 73,37 73,90 73,67 72,50 73,90 48 264.492.000
26/5/2006 74,10 74,00 +0,68% 72,50 74,10 73,43 72,01 74,00 34 196.805.900
25/5/2006 72,90 73,50 +0,82% 70,99 74,00 72,06 71,50 73,50 84 214.789.900
24/5/2006 73,00 72,90 -0,67% 69,00 73,00 71,07 69,50 72,90 102 195.464.700
23/5/2006 73,50 73,39 +0,53% 71,00 73,90 72,27 71,00 73,40 56 152.502.800
22/5/2006 73,00 73,00 0,00% 70,50 73,00 71,25 70,60 72,90 74 252.292.000
19/5/2006 74,00 73,00 -0,64% 71,20 75,49 72,97 71,22 73,00 77 251.748.800
18/5/2006 74,00 73,47 -0,72% 73,00 74,00 73,61 72,90 73,48 26 44.904.100
17/5/2006 74,50 74,00 -1,33% 73,50 74,50 73,92 73,30 74,00 63 314.925.800
16/5/2006 76,15 75,00 0,00% 74,50 76,30 75,51 74,60 75,00 110 573.159.300
15/5/2006 76,50 75,00 -2,60% 74,99 76,50 75,33 74,50 75,00 33 114.507.800
12/5/2006 77,00 77,00 -1,28% 75,99 77,90 76,58 76,50 77,00 34 88.069.900
11/5/2006 79,00 78,00 -1,14% 76,60 79,45 77,85 76,50 78,00 46 148.702.100
10/5/2006 77,90 78,90 -0,13% 77,00 79,40 77,80 77,38 78,90 63 149.400.400
9/5/2006 79,90 79,00 -1,13% 77,99 79,90 78,78 78,20 79,00 155 620.740.500
8/5/2006 76,90 79,90 +5,12% 76,05 79,90 78,51 79,00 79,90 139 718.497.100
5/5/2006 74,00 76,01 +2,03% 74,00 78,00 75,96 76,01 77,99 128 2.171.914.600
4/5/2006 72,51 74,50 +1,50% 72,51 74,50 73,91 74,15 74,50 97 550.644.700
3/5/2006 72,50 73,40 +0,55% 72,00 73,40 73,02 72,75 73,40 56 351.242.200
2/5/2006 71,60 73,00 +1,97% 70,79 73,00 72,08 72,60 73,00 65 273.261.900
28/4/2006 71,59 71,59 0,00% 70,98 71,70 71,25 71,30 71,69 151 748.891.000
27/4/2006 72,00 71,59 -0,57% 71,00 72,19 71,42 71,20 71,59 48 147.139.400
26/4/2006 71,00 72,00 +1,42% 71,00 72,35 72,00 72,00 72,30 63 259.228.500
25/4/2006 71,45 70,99 -0,57% 70,30 71,50 70,87 70,99 71,00 58 171.515.100
24/4/2006 72,40 71,40 -1,37% 71,10 72,40 71,50 71,40 71,45 40 148.006.800
20/4/2006 70,60 72,39 +2,83% 70,60 72,99 72,32 71,52 72,49 142 496.162.300
19/4/2006 68,50 70,40 +3,54% 68,50 71,00 70,44 70,40 70,90 101 424.755.700
18/4/2006 66,80 67,99 +2,24% 66,80 68,19 67,48 67,30 68,00 153 470.355.000
17/4/2006 66,70 66,50 +0,08% 66,30 67,50 66,78 66,35 66,60 46 86.151.400
13/4/2006 68,00 66,45 -2,28% 66,35 68,00 66,80 66,43 66,70 94 301.287.200
12/4/2006 69,15 68,00 -1,28% 67,70 69,15 68,09 67,51 68,00 61 236.963.500
11/4/2006 69,90 68,88 -1,32% 68,00 70,47 69,05 68,00 68,88 91 417.067.600
10/4/2006 71,59 69,80 -2,77% 69,64 71,59 70,14 69,55 69,80 81 101.703.300
7/4/2006 71,90 71,79 -0,71% 71,30 72,29 71,71 71,01 71,79 32 84.625.300
6/4/2006 73,00 72,30 -0,96% 71,90 73,50 72,80 72,11 72,68 41 127.402.400
5/4/2006 72,00 73,00 +1,81% 71,50 73,00 72,28 72,00 72,99 51 299.983.000
4/4/2006 72,79 71,70 -0,42% 71,00 73,00 72,02 71,50 71,70 58 186.555.300
3/4/2006 71,57 72,00 +2,86% 71,50 73,09 72,31 70,05 72,49 69 284.904.000
31/3/2006 70,50 70,00 -0,71% 69,75 71,00 70,44 69,76 70,48 68 195.833.200
30/3/2006 72,00 70,50 -1,54% 70,50 73,20 71,95 70,02 72,00 65 230.245.100
29/3/2006 71,50 71,60 +0,85% 71,00 72,10 71,68 71,10 71,60 72 194.253.600
28/3/2006 73,45 71,00 -3,81% 70,70 73,45 71,18 70,61 71,20 85 214.266.300
27/3/2006 74,51 73,81 -1,76% 73,30 74,98 73,76 73,81 74,80 63 241.943.800
24/3/2006 75,69 75,13 -0,05% 74,50 76,10 75,45 74,20 75,13 39 178.828.000
23/3/2006 76,75 75,17 -2,01% 74,50 76,80 75,19 75,00 75,18 53 106.755.000
22/3/2006 76,20 76,71 +0,67% 75,00 76,99 76,13 76,70 76,79 122 311.377.200
21/3/2006 77,50 76,20 -2,18% 76,00 77,80 77,24 74,00 76,50 58 185.384.700
20/3/2006 79,00 77,90 -1,14% 77,70 79,60 78,89 77,90 78,70 64 284.825.900
17/3/2006 78,80 78,80 0,00% 77,70 78,80 78,26 77,55 78,80 46 144.802.600
16/3/2006 78,00 78,80 +1,43% 77,50 79,37 78,31 78,80 78,92 73 263.926.000
15/3/2006 77,50 77,69 +1,17% 77,00 77,99 77,54 77,10 77,99 83 230.301.600
14/3/2006 75,70 76,79 +1,31% 75,50 77,00 76,05 76,50 77,80 49 162.000.400
13/3/2006 75,50 75,80 +0,40% 75,50 77,00 76,33 75,80 76,10 61 171.760.800
10/3/2006 74,16 75,50 +2,03% 72,50 75,74 74,11 74,25 75,50 51 248.282.400
9/3/2006 76,26 74,00 -1,99% 73,25 76,50 75,28 69,05 74,00 71 307.898.200
8/3/2006 77,00 75,50 -2,39% 74,01 77,00 75,12 75,20 76,00 53 189.313.300
7/3/2006 79,67 77,35 -3,30% 76,70 79,67 77,62 77,34 78,60 72 226.650.900
6/3/2006 83,00 79,99 -2,81% 79,99 83,00 81,51 79,00 82,00 38 93.739.300
3/3/2006 83,24 82,30 -1,70% 82,30 83,24 82,89 82,20 82,30 79 182.349.700
2/3/2006 83,80 83,72 +0,26% 83,00 84,50 83,40 82,90 84,00 58 231.855.000
1/3/2006 81,97 83,50 +3,74% 81,97 84,90 83,50 83,50 84,30 89 238.817.800
24/2/2006 78,90 80,49 +2,14% 78,90 81,80 79,79 79,75 80,49 104 462.029.200
23/2/2006 80,00 78,80 -2,69% 78,49 80,01 79,03 78,50 78,98 70 180.996.300
22/2/2006 81,00 80,98 -2,32% 79,25 81,70 80,57 80,61 80,98 138 844.446.400
21/2/2006 81,50 82,90 +2,16% 81,50 82,90 82,40 82,80 82,90 141 816.686.300
20/2/2006 82,90 81,15 -1,22% 80,90 82,90 81,14 81,15 81,50 33 86.829.900
17/2/2006 82,99 82,15 +0,18% 82,15 83,00 82,87 82,02 82,60 33 85.361.600
16/2/2006 78,00 82,00 +5,67% 78,00 82,25 80,50 82,00 82,24 103 508.812.200
15/2/2006 76,02 77,60 +2,08% 75,70 77,60 76,52 76,30 77,60 33 107.139.900
14/2/2006 76,70 76,02 -0,63% 75,61 78,00 76,74 75,61 77,00 30 106.670.200
13/2/2006 78,19 76,50 -2,16% 76,50 78,20 77,83 76,50 78,49 35 108.970.100
10/2/2006 76,01 78,19 +4,25% 76,01 79,00 77,95 78,00 78,20 73 894.139.500
9/2/2006 75,10 75,00 0,00% 75,00 77,48 76,42 75,10 77,00 82 252.960.400
8/2/2006 75,91 75,00 -0,79% 74,01 75,91 74,81 74,00 75,00 44 82.305.800
7/2/2006 78,50 75,60 -4,75% 75,60 78,50 76,78 75,65 76,69 82 172.764.500
6/2/2006 78,60 79,37 +1,13% 78,20 80,00 79,12 78,70 79,38 143 1.598.243.200
3/2/2006 79,00 78,48 -0,03% 77,00 79,00 77,45 77,50 79,00 121 750.511.300
2/2/2006 80,50 78,50 -3,44% 78,00 81,00 80,44 78,50 78,95 119 1.606.419.200
1/2/2006 81,75 81,30 -0,55% 79,61 82,00 80,26 80,00 81,30 137 1.062.692.300
31/1/2006 82,00 81,75 +1,54% 79,50 82,00 79,98 80,00 81,75 125 1.857.364.000
30/1/2006 78,98 80,51 +3,07% 77,95 81,00 79,92 80,51 80,99 132 1.439.639.700
27/1/2006 77,50 78,11 +2,10% 77,40 79,50 78,49 78,10 79,50 115 967.083.900
26/1/2006 74,62 76,50 +2,55% 74,62 77,00 76,24 76,50 76,80 91 954.601.600
24/1/2006 71,00 74,60 +5,34% 71,00 76,00 72,92 74,01 74,60 100 357.310.200
23/1/2006 71,00 70,82 -0,25% 70,40 71,00 70,60 70,60 70,82 46 84.069.200
20/1/2006 72,30 71,00 -1,92% 71,00 72,30 71,13 71,06 72,30 77 601.080.200
19/1/2006 69,60 72,39 +4,16% 69,60 72,50 71,30 71,50 72,39 132 1.197.213.900
18/1/2006 68,50 69,50 -1,42% 68,50 69,70 69,53 69,50 69,90 56 344.869.900
17/1/2006 70,00 70,50 +0,36% 69,20 70,50 69,73 70,00 70,50 91 400.966.600
16/1/2006 68,01 70,25 +2,89% 68,01 70,25 69,26 69,80 70,40 87 290.259.100
13/1/2006 67,80 68,28 +0,71% 67,70 68,30 68,03 67,00 68,28 53 178.274.700
12/1/2006 67,60 67,80 +0,07% 67,50 68,50 68,00 67,80 68,40 81 1.577.063.100
11/1/2006 66,75 67,75 +1,88% 66,75 68,00 67,72 67,50 67,75 87 380.600.500
10/1/2006 66,49 66,50 -0,36% 65,75 66,75 65,99 66,05 66,90 75 302.259.000
9/1/2006 67,10 66,74 -0,54% 66,00 67,30 66,74 66,02 66,74 62 274.302.900
6/1/2006 66,30 67,10 +1,21% 66,30 67,25 66,98 66,50 67,25 53 267.287.900
5/1/2006 66,35 66,30 0,00% 66,00 66,35 66,23 65,70 66,30 49 404.004.300
4/1/2006 66,00 66,30 +0,76% 66,00 66,80 66,44 65,70 66,30 181 791.311.100
3/1/2006 63,52 65,80 +3,62% 63,50 65,80 65,15 65,40 65,80 112 521.433.700
2/1/2006 64,49 63,50 -1,54% 62,40 64,49 63,08 62,50 63,50 53 231.506.500
29/12/2005 64,00 64,49 +1,56% 63,01 64,70 64,01 63,50 64,49 107 740.687.200
28/12/2005 65,00 63,50 -1,55% 63,50 65,00 64,14 63,00 63,50 59 284.157.900
27/12/2005 64,60 64,50 +0,16% 64,40 65,21 64,99 64,15 64,50 59 176.130.700
26/12/2005 66,25 64,40 -2,79% 64,00 66,25 65,24 64,40 65,00 71 124.623.700
23/12/2005 66,20 66,25 +0,08% 65,00 66,29 65,79 64,70 66,39 54 376.356.800
22/12/2005 66,50 66,20 +0,30% 66,00 67,20 66,68 65,80 66,20 73 260.077.900
21/12/2005 64,00 66,00 +3,14% 64,00 66,00 65,21 64,70 66,00 113 807.964.900
20/12/2005 64,00 63,99 0,00% 63,80 64,50 64,14 63,30 63,99 93 328.421.700
19/12/2005 63,60 63,99 -0,48% 63,60 65,80 64,73 63,71 64,00 34 93.866.300
16/12/2005 63,90 64,30 +1,71% 63,50 64,50 64,23 63,56 64,30 123 1.052.817.000
15/12/2005 63,99 63,22 -0,74% 63,10 63,99 63,46 63,10 63,60 80 382.088.600
14/12/2005 63,70 63,69 +0,13% 63,10 63,85 63,63 63,21 63,69 64 153.348.900
13/12/2005 64,00 63,61 -0,61% 63,61 64,15 63,82 63,65 63,90 90 379.738.100
12/12/2005 64,38 64,00 +0,71% 64,00 64,74 64,20 63,72 64,00 98 427.595.800
9/12/2005 65,10 63,55 -2,23% 63,00 65,21 63,63 63,55 64,19 113 518.635.200
8/12/2005 67,82 65,00 -4,13% 65,00 67,82 66,69 65,00 65,75 138 983.736.300
7/12/2005 68,50 67,80 -0,59% 67,80 68,80 68,24 67,00 67,80 109 603.264.500
6/12/2005 67,00 68,20 +2,90% 66,80 68,35 68,13 68,00 68,30 123 2.269.061.100
5/12/2005 64,30 66,28 +3,08% 64,20 66,75 66,02 66,20 66,29 148 2.087.701.500
2/12/2005 64,01 64,30 +1,26% 63,50 64,68 64,08 64,30 64,50 66 1.542.511.700
1/12/2005 62,00 63,50 +2,92% 61,70 63,50 63,08 63,00 63,55 131 795.509.500
30/11/2005 62,00 61,70 -0,48% 60,91 62,30 61,52 61,51 61,70 137 568.487.100
29/11/2005 61,98 62,00 +0,03% 61,30 62,25 61,95 61,20 62,00 103 299.861.600
28/11/2005 61,61 61,98 +0,58% 61,00 62,20 61,94 61,50 61,98 108 1.059.264.700
25/11/2005 61,80 61,62 +0,03% 61,30 62,00 61,71 61,61 61,75 95 341.928.400
24/11/2005 62,50 61,60 -0,32% 61,00 62,50 61,25 61,60 61,74 74 601.518.400
23/11/2005 61,50 61,80 -49,14% 60,50 63,00 61,69 61,80 61,90 92 362.173.700
22/11/2005 118,00 121,50 +2,97% 116,50 121,50 119,22 120,00 122,80 73 1.131.423.100
21/11/2005 118,00 118,00 +0,25% 117,90 118,25 118,04 117,90 118,00 32 133.394.100
18/11/2005 117,50 117,70 -0,13% 116,50 118,00 117,69 117,50 117,75 17 88.269.800
17/11/2005 117,50 117,85 +0,38% 117,00 118,99 117,96 114,50 119,00 33 171.051.500
16/11/2005 117,50 117,40 -0,09% 116,50 118,00 117,39 117,40 117,89 50 981.458.300
14/11/2005 114,90 117,50 +0,99% 114,00 118,40 116,65 117,50 118,00 56 265.970.600
11/11/2005 115,80 116,35 +0,40% 115,80 117,00 116,39 116,00 116,40 56 345.705.000
10/11/2005 116,00 115,89 -0,09% 114,94 116,00 115,67 114,08 116,00 35 214.004.000
9/11/2005 114,80 116,00 +0,87% 112,00 116,00 114,68 114,50 116,00 85 473.656.800
8/11/2005 112,50 115,00 +1,77% 111,00 115,00 113,47 113,00 115,00 87 490.275.900
7/11/2005 111,50 113,00 +1,62% 109,00 113,00 110,42 110,50 113,00 58 544.372.700
4/11/2005 112,00 111,20 -0,71% 110,00 112,00 110,95 110,50 111,69 32 193.058.300
3/11/2005 112,50 112,00 +0,90% 112,00 114,50 112,70 111,50 112,99 42 236.683.400
1/11/2005 106,00 111,00 +4,74% 106,00 111,00 109,22 110,00 112,00 84 472.935.900
31/10/2005 102,00 105,98 +4,21% 102,00 106,00 104,99 105,51 105,98 31 64.044.300
28/10/2005 101,00 101,70 +1,90% 101,00 102,79 101,80 101,50 102,00 29 81.440.500
27/10/2005 103,00 99,80 -2,93% 99,00 103,00 100,77 99,00 99,80 26 85.635.200
26/10/2005 102,90 102,81 -0,18% 102,00 103,79 103,01 102,55 103,40 47 184.394.600
25/10/2005 102,99 103,00 +0,01% 102,99 104,00 103,62 102,30 103,40 22 66.322.300
24/10/2005 102,50 102,99 +0,67% 102,00 103,00 102,16 100,02 102,95 16 41.887.200
21/10/2005 98,82 102,30 +3,59% 98,82 103,50 101,20 101,01 102,50 99 663.912.800
20/10/2005 103,00 98,75 -3,19% 98,70 103,00 100,21 96,50 98,75 40 152.332.900
19/10/2005 104,00 102,00 -3,41% 101,00 104,80 102,50 102,00 105,00 96 336.201.300
18/10/2005 105,60 105,60 0,00% 104,55 105,60 104,84 104,00 107,00 24 41.938.400
17/10/2005 102,50 105,60 +3,73% 102,50 106,49 105,38 104,70 105,60 83 311.925.300
14/10/2005 101,54 101,80 -1,96% 100,00 103,30 102,18 100,41 103,80 31 69.501.600
13/10/2005 106,39 103,83 -3,84% 101,50 106,39 103,26 101,60 104,99 120 378.015.800
11/10/2005 105,50 107,98 +4,28% 105,49 108,00 106,72 106,70 107,99 36 198.501.300
10/10/2005 103,52 103,55 +1,67% 103,52 104,60 104,18 103,52 104,20 14 30.213.600
7/10/2005 100,50 101,85 +0,85% 100,50 102,49 101,75 101,51 102,49 34 124.138.500
6/10/2005 103,00 100,99 -1,95% 98,00 103,00 101,46 99,01 100,99 21 78.127.000
5/10/2005 107,00 103,00 -4,53% 103,00 107,00 105,05 103,00 103,98 41 119.757.200
4/10/2005 105,01 107,89 +2,75% 105,01 109,50 107,71 106,00 107,80 58 552.602.000
3/10/2005 103,00 105,00 +1,94% 102,50 105,99 104,07 105,00 105,50 66 438.145.800
30/9/2005 101,00 103,00 +2,18% 100,05 103,00 101,88 101,01 102,90 36 291.378.600
29/9/2005 100,00 100,80 +0,80% 99,00 100,80 99,83 100,00 100,80 36 253.590.300
28/9/2005 100,00 100,00 -0,19% 99,70 100,90 100,15 99,51 100,00 44 435.693.100
27/9/2005 101,00 100,19 -1,29% 99,00 101,00 100,33 97,10 100,20 33 379.271.600
26/9/2005 102,99 101,50 +0,08% 101,50 103,00 102,16 101,10 102,35 17 92.967.000
23/9/2005 101,30 101,42 +0,42% 101,00 102,30 101,47 101,42 101,99 85 813.863.600
22/9/2005 102,30 101,00 -0,95% 101,00 103,50 102,33 101,00 102,82 43 140.159.000
21/9/2005 99,75 101,97 +2,85% 99,00 102,99 100,60 100,51 101,97 66 420.533.000
20/9/2005 97,50 99,14 +2,42% 97,50 99,45 98,41 98,50 99,14 41 1.057.985.700
19/9/2005 96,40 96,80 +0,56% 96,01 97,60 97,02 96,80 97,45 49 313.395.600
16/9/2005 96,99 96,26 -0,18% 95,20 96,99 95,80 95,51 96,26 54 227.067.700
15/9/2005 93,41 96,43 +3,35% 93,40 96,50 95,21 95,61 96,43 42 247.563.500
14/9/2005 95,01 93,30 -1,79% 93,30 95,05 94,21 93,10 93,85 58 210.099.800
13/9/2005 97,00 95,00 -1,55% 93,20 97,50 95,17 93,00 95,00 67 315.015.500
12/9/2005 96,00 96,50 0,00% 95,10 96,50 95,60 94,70 96,50 36 369.994.100
9/9/2005 95,00 96,50 +1,53% 95,00 96,50 96,08 95,91 96,09 37 259.432.200
8/9/2005 95,00 95,05 -0,25% 95,00 96,95 96,01 94,20 95,93 43 156.494.500
6/9/2005 91,89 95,29 +3,69% 91,00 95,40 93,52 93,50 95,30 101 518.145.500
5/9/2005 91,50 91,90 +0,44% 91,00 91,90 91,47 91,03 91,90 33 93.301.000
2/9/2005 89,10 91,50 +2,81% 89,00 91,50 90,41 90,30 91,50 49 238.705.000
1/9/2005 89,00 89,00 +0,43% 88,55 89,50 88,80 88,21 89,00 32 202.468.400
31/8/2005 88,50 88,62 +0,15% 88,50 89,49 88,95 88,56 89,00 59 289.101.800
30/8/2005 88,60 88,49 -0,12% 88,00 88,95 88,55 88,10 88,50 21 69.961.700
29/8/2005 88,00 88,60 +0,78% 87,90 89,49 88,54 88,60 88,90 75 307.247.000
26/8/2005 89,65 87,91 -2,05% 87,60 89,65 87,98 87,91 88,75 17 43.113.900
25/8/2005 86,00 89,75 +8,13% 86,00 89,80 88,47 89,70 89,75 35 107.089.600
24/8/2005 86,90 83,00 -4,48% 83,00 88,00 86,66 83,00 87,00 61 193.253.500
23/8/2005 88,00 86,89 -1,26% 86,01 88,30 87,37 86,01 86,80 29 122.319.000
22/8/2005 86,00 88,00 +3,35% 86,00 88,00 86,96 86,10 88,00 39 167.844.500
19/8/2005 85,45 85,15 -2,69% 84,90 87,00 85,96 84,85 86,75 40 155.603.500
18/8/2005 88,51 87,50 -1,19% 87,00 88,51 88,02 80,00 87,60 24 54.573.600
17/8/2005 86,50 88,55 +0,63% 86,50 90,00 88,81 88,51 89,70 52 273.549.900
16/8/2005 87,50 88,00 +0,80% 86,00 88,20 87,10 85,65 88,00 37 137.630.100
15/8/2005 85,00 87,30 +1,51% 85,00 87,95 86,89 84,00 87,40 33 188.553.400
12/8/2005 82,50 86,00 +0,58% 82,00 87,40 85,30 86,00 87,00 56 462.333.400
11/8/2005 86,00 85,50 -0,58% 83,50 88,00 86,18 84,10 85,50 61 361.107.800
10/8/2005 84,00 86,00 +2,39% 84,00 87,49 86,17 83,71 86,00 114 853.985.300
9/8/2005 80,00 83,99 +5,66% 80,00 84,30 82,14 82,50 83,99 99 570.893.100
8/8/2005 78,99 79,49 +3,37% 78,50 79,50 78,99 79,00 79,49 72 396.571.700
5/8/2005 77,40 76,90 -1,40% 76,40 77,40 76,88 76,50 76,90 24 76.884.600
4/8/2005 78,00 77,99 +0,63% 77,50 78,26 77,98 77,99 78,00 36 193.410.000
3/8/2005 80,10 77,50 -2,52% 77,50 80,40 78,89 77,40 77,80 53 280.066.200
2/8/2005 77,10 79,50 +3,05% 77,10 79,99 78,56 79,50 80,64 91 395.196.600
1/8/2005 76,39 77,15 +0,98% 76,39 77,29 76,65 77,10 77,37 33 241.495.000
29/7/2005 77,00 76,40 -0,65% 76,40 77,30 76,86 75,70 76,40 15 44.581.000
28/7/2005 76,55 76,90 +0,65% 76,55 77,30 76,92 76,90 77,40 16 39.231.200
27/7/2005 75,24 76,40 +0,53% 75,20 76,50 76,05 75,75 76,40 39 152.101.200
26/7/2005 75,50 76,00 +2,70% 75,00 76,00 75,61 75,10 76,00 41 236.680.000
25/7/2005 75,50 74,00 -4,88% 74,00 76,45 75,30 74,00 75,30 27 64.761.300
22/7/2005 78,00 77,80 -0,26% 77,00 78,00 77,90 76,50 77,80 46 306.155.200
21/7/2005 78,50 78,00 -0,45% 78,00 78,50 78,35 77,50 78,00 28 115.967.500
20/7/2005 78,00 78,35 +0,33% 77,30 78,35 77,94 78,00 78,35 57 308.660.800
19/7/2005 78,00 78,09 -0,78% 77,70 78,10 77,99 77,60 78,10 20 48.357.900
18/7/2005 76,90 78,70 +2,21% 76,90 78,70 77,95 77,01 78,79 36 141.874.700
15/7/2005 76,50 77,00 -0,63% 76,01 77,00 76,66 76,50 77,00 22 75.899.100
14/7/2005 76,50 77,49 +1,29% 76,50 77,49 76,94 76,50 77,49 46 185.449.300
13/7/2005 76,00 76,50 +0,92% 75,80 76,89 76,38 76,11 76,50 45 272.708.800
12/7/2005 74,60 75,80 +1,50% 74,60 76,50 75,19 74,50 75,85 24 89.483.200
11/7/2005 74,10 74,68 +0,92% 74,10 74,90 74,59 73,00 74,69 48 258.829.000
8/7/2005 74,80 74,00 -1,07% 74,00 75,00 74,85 72,00 74,00 24 62.877.900
7/7/2005 74,00 74,80 -0,53% 72,70 75,00 74,06 74,00 74,95 87 575.450.100
6/7/2005 76,00 75,20 -2,27% 74,60 76,00 75,07 73,50 74,80 44 134.387.400
5/7/2005 77,10 76,95 -0,58% 76,15 77,45 77,06 76,00 76,90 65 225.811.700
4/7/2005 78,00 77,40 -1,69% 76,50 78,00 77,44 76,00 77,40 32 148.690.400
1/7/2005 77,70 78,73 -0,97% 77,70 79,50 78,61 78,70 79,00 65 212.274.800
30/6/2005 76,43 79,50 +3,25% 75,50 79,80 77,80 79,50 79,70 118 990.410.800
29/6/2005 77,15 77,00 -0,26% 75,51 77,40 76,10 76,31 77,00 38 141.552.200
28/6/2005 75,05 77,20 +2,92% 73,50 77,20 76,10 75,79 77,00 59 327.231.400
27/6/2005 73,20 75,01 +2,19% 73,00 75,01 74,61 75,00 75,10 48 211.913.100
24/6/2005 73,00 73,40 +0,14% 72,50 73,40 72,92 72,00 74,00 13 31.356.500
23/6/2005 73,00 73,30 -0,20% 72,55 73,30 73,00 73,00 73,30 32 119.725.000
22/6/2005 74,00 73,45 -0,74% 72,00 74,00 73,56 73,00 73,45 12 99.308.200
21/6/2005 75,00 74,00 -1,32% 73,20 75,99 74,49 73,55 74,00 71 226.450.500
20/6/2005 74,30 74,99 +0,82% 73,80 74,99 74,40 73,97 74,99 35 70.685.200
17/6/2005 74,99 74,38 +1,57% 74,00 74,99 74,19 0,00 74,38 30 51.196.500
16/6/2005 72,00 73,23 +1,78% 72,00 73,51 72,91 72,65 74,00 62 395.176.900
15/6/2005 73,00 71,95 -2,11% 71,50 73,00 71,97 71,51 71,90 36 228.868.100
14/6/2005 71,00 73,50 +3,40% 70,00 73,50 71,75 70,35 73,79 27 91.846.300
13/6/2005 72,00 71,08 -1,28% 70,50 72,00 71,30 70,60 71,08 37 146.177.800
10/6/2005 72,00 72,00 +0,70% 71,50 72,90 72,01 71,35 73,00 31 131.784.500
9/6/2005 71,00 71,50 -1,23% 70,10 71,50 70,68 70,01 71,80 34 197.207.600
8/6/2005 74,00 72,39 -2,18% 71,00 74,00 72,49 71,60 72,40 30 192.113.600
7/6/2005 72,80 74,00 +1,37% 71,60 75,00 73,83 73,50 74,00 63 324.866.000
6/6/2005 71,00 73,00 +0,69% 71,00 73,00 72,00 71,60 73,00 66 223.223.900
3/6/2005 71,10 72,50 +1,68% 71,10 72,50 71,79 70,50 72,85 64 375.470.800
2/6/2005 70,50 71,30 +1,13% 70,50 72,00 71,11 71,30 71,40 50 192.712.100
1/6/2005 70,15 70,50 +0,71% 70,00 70,50 70,08 70,00 71,00 25 91.109.000
31/5/2005 69,99 70,00 0,00% 69,35 71,00 69,70 69,50 69,90 79 534.653.100
30/5/2005 69,00 70,00 +0,86% 68,95 70,00 69,49 69,01 70,13 43 111.890.500
27/5/2005 69,00 69,40 -0,40% 68,60 69,40 69,21 68,90 70,00 24 119.042.900
25/5/2005 69,70 69,68 +0,55% 68,50 69,70 69,03 68,00 69,70 42 288.562.200
24/5/2005 69,40 69,30 +1,76% 68,00 69,50 69,05 68,70 69,80 36 189.202.800
23/5/2005 70,00 68,10 -3,40% 68,10 70,00 69,60 68,00 69,48 55 178.188.500
20/5/2005 71,40 70,50 -2,75% 70,10 71,40 70,48 70,21 71,00 62 420.098.100
19/5/2005 72,00 72,49 +0,68% 71,00 72,69 71,79 71,20 72,49 87 654.049.600
18/5/2005 70,50 72,00 +2,87% 70,50 72,50 71,24 70,51 72,50 61 202.321.800
17/5/2005 70,50 69,99 -0,72% 68,10 70,50 69,31 69,02 70,00 64 339.628.600
16/5/2005 69,50 70,50 +2,17% 68,00 70,50 69,01 68,00 70,00 39 138.036.300
13/5/2005 67,50 69,00 +1,47% 67,40 69,00 67,85 67,81 69,00 67 397.602.200
12/5/2005 70,01 68,00 -2,86% 67,00 70,50 68,49 68,00 69,89 54 564.404.900
11/5/2005 71,60 70,00 -2,62% 69,00 71,70 69,77 69,99 71,90 51 330.731.400
10/5/2005 71,00 71,88 +1,03% 70,10 72,00 70,96 70,50 71,88 59 242.700.300
9/5/2005 70,01 71,15 +3,27% 70,01 72,80 71,71 71,15 71,50 77 328.455.600
6/5/2005 68,80 68,90 +0,39% 68,30 69,00 68,78 67,15 68,91 22 129.325.000
5/5/2005 69,00 68,63 -0,25% 67,75 69,80 68,62 68,01 68,63 56 209.997.000
4/5/2005 67,05 68,80 +3,46% 66,50 68,80 67,45 68,00 69,30 82 275.199.600
3/5/2005 68,00 66,50 -2,39% 66,50 68,00 67,13 66,50 67,00 36 72.510.600
2/5/2005 64,50 68,13 +6,12% 64,40 68,99 65,72 67,01 68,14 94 241.860.500
29/4/2005 63,71 64,20 +1,10% 63,30 64,50 63,91 64,20 70,00 37 210.291.200
28/4/2005 66,00 63,50 -4,37% 63,50 67,60 65,28 63,00 64,00 76 519.699.000
27/4/2005 65,00 66,40 +1,37% 64,20 66,40 65,28 65,50 67,00 100 349.296.200
26/4/2005 63,00 65,50 +3,97% 63,00 65,95 64,37 64,50 65,50 38 97.209.500
25/4/2005 63,45 63,00 -0,71% 62,99 63,45 63,16 63,00 63,20 27 42.323.500
22/4/2005 63,50 63,45 +0,16% 63,20 63,55 63,43 63,05 63,45 35 114.188.300
20/4/2005 64,70 63,35 -1,87% 63,30 64,70 63,61 63,30 63,50 20 51.527.200
19/4/2005 64,20 64,56 +1,03% 64,16 65,00 64,55 64,55 65,50 58 154.283.300
18/4/2005 63,00 63,90 -1,69% 63,00 64,80 64,00 63,52 63,95 42 96.644.100
15/4/2005 64,80 65,00 +0,39% 63,52 65,12 65,01 64,50 65,00 37 97.522.700
14/4/2005 67,00 64,75 -3,36% 64,75 67,00 65,29 64,51 65,24 43 101.859.800
13/4/2005 66,50 67,00 +0,75% 66,48 67,15 66,94 66,41 67,10 32 210.198.000
12/4/2005 66,50 66,50 0,00% 66,25 66,50 66,48 66,00 66,50 25 106.377.900
11/4/2005 66,50 66,50 0,00% 66,00 66,50 66,34 65,50 66,40 17 48.431.500
8/4/2005 66,95 66,50 -0,75% 66,20 67,00 66,56 66,05 66,50 31 105.837.700
7/4/2005 65,30 67,00 +2,60% 65,30 67,00 66,29 67,00 67,49 37 58.339.200
6/4/2005 65,50 65,30 +0,46% 65,00 66,65 65,51 65,30 65,99 67 295.469.200
5/4/2005 65,95 65,00 -1,44% 65,00 65,95 65,17 64,77 65,00 49 220.933.500
4/4/2005 66,35 65,95 -0,53% 65,49 66,35 66,09 65,35 65,95 36 72.678.500
1/4/2005 68,00 66,30 -1,04% 66,30 68,00 67,62 66,31 66,80 26 129.834.300
31/3/2005 68,00 67,00 -0,45% 66,50 68,00 67,15 66,40 67,00 41 148.401.500
30/3/2005 67,10 67,30 +0,46% 67,00 67,70 67,26 66,01 67,98 25 138.555.600
29/3/2005 67,89 66,99 -1,33% 65,50 68,50 65,89 65,60 66,99 47 226.683.800
28/3/2005 65,90 67,89 -2,18% 65,90 68,70 67,53 66,55 69,00 43 117.516.700
24/3/2005 69,40 69,40 +0,70% 69,00 69,50 69,31 67,80 69,40 15 49.907.000
23/3/2005 69,80 68,92 -2,09% 68,00 70,00 68,80 68,21 69,00 34 79.811.200
22/3/2005 71,00 70,39 -0,58% 70,02 71,39 71,02 69,71 70,39 27 81.683.100
21/3/2005 70,00 70,80 -0,28% 68,80 70,80 69,64 68,80 70,80 26 48.055.900
18/3/2005 71,00 71,00 0,00% 70,80 71,50 71,05 70,01 71,47 49 341.761.200
17/3/2005 68,51 71,00 +0,72% 68,51 72,00 70,88 70,60 73,00 55 239.585.500
16/3/2005 69,00 70,49 +1,42% 68,49 70,49 68,77 68,21 70,50 52 264.093.500
15/3/2005 71,00 69,50 -2,11% 69,50 72,00 70,97 69,50 69,99 33 75.233.600
14/3/2005 72,49 71,00 -2,58% 71,00 72,50 71,67 71,00 71,99 36 106.790.200
11/3/2005 73,20 72,88 -0,51% 71,01 73,50 72,32 71,30 72,89 49 198.904.200
10/3/2005 74,30 73,25 -1,01% 72,01 74,30 73,08 72,03 72,89 26 149.822.000
9/3/2005 75,00 74,00 -2,49% 74,00 75,80 74,70 73,90 74,00 50 201.701.800
8/3/2005 75,21 75,89 -1,57% 75,20 76,00 75,59 75,50 75,90 73 406.710.300
7/3/2005 74,90 77,10 +3,09% 74,90 77,20 76,24 77,10 77,49 101 494.825.500
4/3/2005 72,60 74,79 +3,30% 72,60 75,00 74,20 74,00 74,80 77 472.694.100
3/3/2005 71,50 72,40 +2,12% 71,50 73,00 72,19 72,40 72,95 43 181.942.400
2/3/2005 71,70 70,90 -1,39% 70,40 71,84 70,89 70,75 70,90 37 176.521.700
1/3/2005 70,30 71,90 +1,99% 70,30 72,00 71,16 71,15 71,99 89 588.535.400
28/2/2005 70,00 70,50 0,00% 68,00 70,50 69,45 69,31 70,50 47 147.947.500
25/2/2005 70,79 70,50 -0,70% 70,30 71,20 70,79 70,50 70,90 72 240.702.400
24/2/2005 68,25 71,00 +4,11% 68,25 71,00 70,13 68,35 71,00 123 622.807.800
23/2/2005 67,50 68,20 +1,04% 66,40 68,20 67,43 67,50 68,99 73 609.625.200
22/2/2005 65,70 67,50 +2,58% 65,70 67,95 66,83 67,50 67,89 39 178.452.700
21/2/2005 67,30 65,80 -2,23% 65,45 67,30 66,04 65,50 66,90 100 228.518.300
18/2/2005 67,22 67,30 -1,03% 65,90 67,89 66,88 67,30 67,38 151 438.788.400
17/2/2005 68,00 68,00 0,00% 67,90 69,00 68,32 67,80 68,00 135 467.373.500
16/2/2005 69,30 68,00 -2,16% 67,50 69,30 67,95 67,52 68,00 73 394.799.100
15/2/2005 68,98 69,50 -0,71% 68,00 69,90 68,79 68,85 69,50 47 134.829.000
14/2/2005 67,12 70,00 +6,06% 66,00 70,00 67,24 68,00 69,80 57 260.951.400
11/2/2005 64,52 66,00 +0,92% 64,30 66,00 64,65 66,00 66,99 94 444.161.700
10/2/2005 67,20 65,40 -2,68% 65,00 67,20 65,85 65,01 65,40 75 389.186.100
9/2/2005 65,78 67,20 +2,16% 65,00 67,30 66,81 66,50 67,20 113 624.739.400
4/2/2005 60,00 65,78 +8,89% 59,00 66,00 64,19 65,43 65,78 253 1.236.950.100
3/2/2005 56,00 60,41 +7,86% 56,00 60,41 58,45 59,70 60,41 180 1.053.976.600
2/2/2005 54,00 56,01 +3,72% 53,50 56,12 55,68 56,01 56,11 115 649.823.900
1/2/2005 54,50 54,00 0,00% 53,50 54,50 53,91 52,90 54,00 88 250.692.200
31/1/2005 52,50 54,00 +4,25% 52,50 54,50 53,56 53,81 54,39 120 220.147.300
28/1/2005 51,44 51,80 +0,70% 51,20 51,80 51,46 51,30 51,80 27 49.408.800
27/1/2005 51,15 51,44 +0,59% 51,05 51,90 51,45 51,44 51,79 40 103.943.600
26/1/2005 50,10 51,14 +2,28% 50,10 51,14 50,56 50,22 51,15 24 68.768.400
24/1/2005 50,00 50,00 0,00% 49,71 50,11 50,00 49,72 51,00 54 184.035.900
21/1/2005 51,80 50,00 -2,91% 50,00 51,80 50,89 48,70 50,50 17 15.778.000
20/1/2005 52,35 51,50 -1,72% 51,20 52,35 51,54 51,25 52,00 25 35.051.600
19/1/2005 51,20 52,40 +2,72% 51,20 52,50 52,19 51,51 52,49 69 319.955.000
18/1/2005 49,30 51,01 +3,26% 49,20 51,20 50,16 50,50 51,01 84 882.374.500
17/1/2005 49,00 49,40 +0,80% 48,70 50,00 49,35 49,00 49,69 42 654.913.000
14/1/2005 49,85 49,01 -1,41% 49,01 50,00 49,54 49,00 50,00 54 230.370.300
13/1/2005 49,40 49,71 +0,42% 49,40 50,00 49,79 49,71 49,98 87 390.932.200
12/1/2005 51,20 49,50 -2,37% 48,50 51,20 49,47 49,20 49,90 38 64.812.600
11/1/2005 51,21 50,70 -0,57% 50,70 51,25 50,87 50,01 50,70 37 271.167.300
10/1/2005 51,60 50,99 -1,18% 50,70 51,60 51,01 50,01 50,99 61 139.784.500
7/1/2005 51,50 51,60 +2,18% 50,80 51,60 51,01 50,61 51,60 45 125.484.900
6/1/2005 52,00 50,50 -2,88% 50,33 52,00 50,81 50,36 50,69 36 140.758.200
5/1/2005 54,00 52,00 -3,70% 52,00 54,00 52,85 51,50 52,00 36 105.170.100
4/1/2005 55,87 54,00 -3,55% 54,00 55,99 54,93 53,81 54,50 62 111.514.700
3/1/2005 56,50 55,99 -1,77% 54,28 56,98 55,14 54,45 55,99 132 546.489.800
30/12/2004 56,50 57,00 +0,88% 54,63 57,00 55,62 55,01 57,00 98 2.664.065.200
29/12/2004 54,00 56,50 +3,69% 54,00 56,50 55,65 54,55 55,88 80 956.105.200
28/12/2004 55,00 54,49 -0,93% 54,30 55,00 54,59 54,01 54,50 39 92.266.800
27/12/2004 54,99 55,00 +1,20% 54,50 56,00 55,21 54,25 55,00 52 109.333.100
23/12/2004 54,20 54,35 +1,78% 53,30 54,60 54,34 53,51 54,35 51 202.700.400
22/12/2004 54,47 53,40 +0,19% 53,40 54,74 53,70 53,20 53,40 67 221.262.200
21/12/2004 52,98 53,30 +0,57% 52,30 53,48 53,14 53,30 53,49 90 387.408.600
20/12/2004 54,70 53,00 -1,34% 51,46 54,70 52,68 52,00 53,00 34 69.012.900
17/12/2004 55,39 53,72 -3,01% 53,03 55,39 53,78 53,00 53,72 28 35.500.000
16/12/2004 55,87 55,39 -0,20% 54,60 55,87 55,06 54,70 55,30 26 94.154.500
15/12/2004 56,05 55,50 -0,89% 55,50 56,50 55,87 55,21 55,60 35 120.130.500
14/12/2004 56,50 56,00 -67,15% 55,80 56,51 56,26 55,94 56,00 50 150.228.200
13/12/2004 163,00 170,48 +4,65% 163,00 171,00 169,63 170,40 170,48 75 529.254.700
10/12/2004 158,50 162,90 +2,46% 157,60 162,90 158,69 161,50 162,99 54 268.191.500
9/12/2004 158,20 158,99 +0,53% 157,50 159,00 158,12 157,00 158,99 35 319.419.000
8/12/2004 158,00 158,15 -0,53% 157,50 158,88 157,83 158,15 159,00 28 167.300.000
7/12/2004 157,60 158,99 -2,39% 157,00 160,00 158,20 157,00 159,00 45 596.420.500
6/12/2004 159,00 162,89 +3,32% 158,00 162,89 160,49 160,20 162,90 43 590.610.200
3/12/2004 158,00 157,65 +0,41% 157,65 160,01 158,76 157,65 159,00 41 369.918.800
2/12/2004 154,50 157,00 +3,30% 153,00 158,00 155,52 155,65 157,00 67 211.512.800
1/12/2004 149,00 151,99 +2,01% 148,50 151,99 150,12 151,02 151,99 47 168.137.400
30/11/2004 149,00 149,00 +0,01% 148,00 149,00 148,66 148,00 149,00 47 182.863.600
29/11/2004 149,00 148,99 -0,31% 147,00 149,00 148,10 148,11 148,99 52 217.716.000
26/11/2004 143,00 149,46 +4,53% 143,00 149,46 146,06 146,13 149,46 38 156.293.100
25/11/2004 141,00 142,98 +1,40% 140,89 142,98 142,02 141,10 142,99 20 63.913.400
24/11/2004 141,00 141,00 +0,01% 140,00 141,98 140,92 139,51 141,00 28 100.059.300
23/11/2004 142,00 140,99 +2,69% 139,00 142,00 140,14 140,03 140,99 50 214.415.900
22/11/2004 141,97 137,30 -0,36% 136,50 141,99 136,91 137,00 138,89 46 117.745.700
19/11/2004 137,01 137,79 -0,51% 136,00 138,70 136,82 136,60 137,99 15 46.519.800
18/11/2004 140,00 138,50 -1,00% 136,60 140,00 137,47 137,01 140,00 39 192.459.900
17/11/2004 140,00 139,90 -0,07% 139,55 140,60 140,00 139,55 139,99 40 177.808.500
16/11/2004 141,97 140,00 -1,39% 140,00 141,97 140,92 137,22 140,00 12 94.422.700
12/11/2004 139,00 141,97 +2,14% 139,00 142,00 139,87 140,40 141,97 25 99.312.900
11/11/2004 141,00 139,00 -1,42% 139,00 141,00 139,20 139,00 140,50 13 30.626.000
10/11/2004 139,00 141,00 +1,44% 139,00 141,00 140,70 141,00 141,50 29 112.561.400
9/11/2004 140,00 139,00 -0,71% 138,00 140,00 138,45 138,01 139,00 14 27.690.300
8/11/2004 145,00 140,00 -3,45% 138,00 145,00 142,12 138,00 141,96 12 55.430.500
5/11/2004 145,00 145,00 +0,01% 144,65 146,00 145,16 144,80 145,40 29 271.466.000
4/11/2004 141,79 144,98 +2,12% 141,00 144,99 142,47 143,50 144,96 55 262.162.000
3/11/2004 141,75 141,97 +0,06% 141,00 141,97 141,45 140,61 141,98 28 181.055.700
1/11/2004 142,30 141,89 -0,29% 141,50 142,30 141,91 138,13 142,00 9 26.963.300
29/10/2004 144,49 142,30 -1,51% 140,05 144,50 142,63 142,00 142,30 42 403.664.000
28/10/2004 140,50 144,48 +2,83% 140,50 144,48 142,50 140,01 144,49 33 300.686.700
27/10/2004 141,20 140,50 -0,71% 140,00 141,20 140,48 140,50 140,80 24 59.005.400
26/10/2004 141,89 141,50 -0,27% 141,50 142,00 141,68 141,50 142,50 23 92.093.900
25/10/2004 142,80 141,89 -0,78% 140,50 143,00 142,20 140,01 141,89 31 457.914.600
22/10/2004 142,00 143,00 +0,70% 142,00 145,00 144,33 141,10 143,98 35 158.763.300
21/10/2004 134,50 142,00 +5,58% 134,50 142,50 140,54 142,00 142,59 52 473.652.200
20/10/2004 133,80 134,50 -0,37% 133,00 134,70 133,97 134,50 135,00 23 69.759.300
19/10/2004 135,00 135,00 0,00% 134,90 135,50 134,98 125,00 135,00 27 128.239.000
18/10/2004 133,00 135,00 +0,67% 133,00 135,50 134,99 135,00 136,00 37 344.242.200
15/10/2004 131,00 134,10 +2,37% 131,00 135,00 133,73 134,10 134,98 44 279.515.500
14/10/2004 128,00 131,00 0,00% 128,00 131,00 130,63 131,00 131,39 41 261.275.000
13/10/2004 130,50 131,00 +0,38% 130,00 132,00 131,05 128,00 131,00 44 319.767.600
11/10/2004 130,50 130,50 0,00% 130,00 131,00 130,22 130,00 130,50 20 183.610.700
8/10/2004 128,00 130,50 +1,95% 128,00 132,00 130,62 130,50 131,00 58 436.271.100
7/10/2004 127,49 128,00 +0,55% 127,00 128,00 127,42 127,01 128,00 35 152.912.000
6/10/2004 125,00 127,30 +0,39% 125,00 127,30 126,75 127,12 127,30 49 210.414.000
5/10/2004 126,50 126,80 0,00% 125,00 126,80 126,40 125,30 126,80 24 118.820.900
4/10/2004 125,00 126,80 +2,01% 124,00 127,00 125,58 125,51 126,80 55 257.441.700
1/10/2004 119,50 124,30 +4,45% 119,50 124,99 123,26 123,30 124,30 77 393.213.000
30/9/2004 118,25 119,00 +0,84% 118,25 119,00 118,42 118,01 119,00 22 86.450.900
29/9/2004 117,25 118,01 +0,69% 117,20 118,50 117,72 118,01 118,35 39 261.348.400
28/9/2004 117,00 117,20 0,00% 117,00 117,20 117,16 117,03 117,20 34 124.206.500
27/9/2004 117,75 117,20 -0,47% 117,00 118,00 117,19 116,51 117,30 20 161.733.200
24/9/2004 118,10 117,75 -0,20% 117,75 118,11 118,06 117,75 118,00 16 81.468.000
23/9/2004 119,00 117,99 -0,01% 117,00 119,00 118,40 117,11 118,00 23 87.621.500
22/9/2004 119,80 118,00 -1,49% 117,99 119,80 118,74 117,00 118,00 29 129.435.700
21/9/2004 120,00 119,79 -0,18% 119,00 120,00 119,58 118,00 119,79 38 206.887.400
20/9/2004 121,20 120,00 0,00% 119,99 121,20 120,47 118,00 120,00 40 184.320.600
17/9/2004 118,94 120,00 +0,88% 118,80 120,50 119,86 119,53 120,50 72 341.658.700
16/9/2004 116,20 118,95 +2,45% 116,00 118,95 117,49 118,11 118,50 16 55.222.200
15/9/2004 115,60 116,10 +0,96% 115,60 116,40 116,12 116,10 116,30 25 92.897.300
14/9/2004 113,50 115,00 +1,23% 113,50 115,50 114,75 115,50 116,20 19 72.445.900
13/9/2004 114,00 113,60 +0,53% 113,60 115,00 114,17 113,00 114,00 21 53.662.600
10/9/2004 113,50 113,00 -0,88% 112,50 114,00 112,99 112,50 115,90 40 136.720.700
9/9/2004 115,60 114,00 -1,47% 114,00 115,62 115,13 113,40 114,00 23 41.449.900
8/9/2004 114,01 115,70 +1,94% 113,00 116,00 115,09 115,00 115,70 29 115.093.900
6/9/2004 114,00 113,50 -0,44% 113,20 114,00 113,55 113,30 115,00 4 4.542.000
3/9/2004 115,02 114,00 -2,56% 114,00 115,02 114,14 113,75 114,99 21 33.103.400
2/9/2004 115,01 117,00 +1,47% 114,00 117,00 115,25 114,51 116,95 11 25.355.000
1/9/2004 117,00 115,30 -0,60% 115,25 117,00 115,80 115,10 115,90 16 39.372.100
31/8/2004 118,25 116,00 -1,69% 116,00 118,25 116,33 115,50 118,00 10 32.572.700
30/8/2004 118,00 118,00 0,00% 118,00 118,00 118,00 118,00 119,98 9 34.220.000
27/8/2004 118,00 118,00 -0,83% 118,00 119,00 118,20 117,01 118,00 9 11.820.000
26/8/2004 118,01 118,99 -0,84% 118,00 119,98 118,68 117,51 118,99 8 18.989.900
25/8/2004 118,55 120,00 +1,22% 118,55 120,00 119,01 118,55 120,50 11 19.042.400
24/8/2004 118,64 118,55 -0,08% 118,00 119,50 118,96 118,55 119,99 21 79.708.800
23/8/2004 118,51 118,65 -2,34% 118,51 119,00 118,88 115,00 119,80 13 63.010.200
20/8/2004 119,44 121,49 +2,61% 119,44 121,60 121,01 121,10 121,50 37 121.012.600
19/8/2004 118,00 118,40 +0,72% 118,00 119,70 119,20 118,40 119,97 46 185.963.400
18/8/2004 115,00 117,55 +3,11% 114,04 118,09 117,03 117,55 118,99 28 85.438.700
17/8/2004 111,50 114,00 +2,24% 111,50 114,00 113,10 114,00 114,50 24 65.602.800
16/8/2004 112,00 111,50 0,00% 110,00 112,00 110,79 110,61 111,50 12 17.727.600
13/8/2004 110,60 111,50 +0,95% 110,60 111,50 110,90 110,60 112,40 8 37.709.000
12/8/2004 110,00 110,45 +0,41% 110,00 111,98 110,87 110,44 112,00 30 88.703.600
11/8/2004 110,50 110,00 -1,78% 110,00 111,00 110,56 109,00 111,00 14 75.181.300
10/8/2004 111,00 111,99 +1,75% 110,00 111,99 110,94 110,90 112,00 15 32.173.400
9/8/2004 110,51 110,06 -1,29% 110,00 110,51 110,14 108,01 110,00 17 49.567.100
6/8/2004 112,01 111,50 +1,18% 110,00 112,01 110,63 111,10 112,00 15 65.276.500
5/8/2004 114,50 110,20 -4,17% 110,20 114,60 113,10 105,00 112,00 20 59.945.600
4/8/2004 115,00 115,00 -0,35% 114,50 115,00 114,95 113,30 115,00 10 25.289.500
3/8/2004 116,50 115,40 -0,94% 115,40 116,50 116,05 115,01 116,00 9 51.063.000
2/8/2004 116,95 116,50 +0,43% 116,00 116,95 116,63 116,50 116,85 13 102.642.000
30/7/2004 116,00 116,00 +0,87% 115,15 116,00 115,96 114,25 116,49 12 26.671.500
29/7/2004 117,00 115,00 -1,72% 115,00 117,00 115,67 115,01 116,79 10 18.508.200
28/7/2004 116,00 117,01 +0,01% 116,00 117,50 116,87 116,20 118,20 13 39.738.100
27/7/2004 115,90 117,00 +0,95% 114,80 117,00 115,56 112,01 117,00 27 102.856.400
26/7/2004 115,60 115,90 +0,35% 114,70 115,90 115,02 114,31 115,40 22 64.412.800
23/7/2004 116,00 115,50 -1,28% 115,50 117,00 116,14 115,02 119,00 13 25.551.200
22/7/2004 115,00 117,00 +1,74% 115,00 117,10 116,26 116,00 117,00 29 86.039.200
21/7/2004 119,00 115,00 -3,39% 115,00 119,00 118,09 114,51 117,00 11 29.523.000
20/7/2004 119,50 119,03 +0,03% 119,00 120,00 119,54 118,90 119,90 22 111.177.700
19/7/2004 119,00 119,00 -0,34% 118,80 119,00 118,98 118,50 119,00 12 51.152.000
16/7/2004 119,50 119,41 +2,06% 118,03 120,00 119,61 119,40 119,60 46 209.326.200
15/7/2004 118,26 117,00 -0,53% 117,00 118,27 117,96 117,00 118,00 14 92.012.400
14/7/2004 117,00 117,62 +0,62% 117,00 118,50 117,68 113,10 118,19 14 29.421.100
13/7/2004 116,50 116,90 +0,34% 116,00 116,90 116,13 116,25 116,90 20 124.262.000
12/7/2004 113,60 116,50 +2,55% 113,60 117,00 115,20 114,01 117,00 36 182.028.000
8/7/2004 113,50 113,60 -0,79% 113,50 114,00 113,67 111,01 113,90 9 43.196.000
7/7/2004 115,01 114,50 -1,72% 114,50 115,01 114,68 114,05 118,00 15 90.604.300
6/7/2004 118,00 116,50 -1,58% 115,00 118,00 116,67 115,00 117,00 19 34.985.400
5/7/2004 118,60 118,37 -0,03% 117,00 118,60 117,87 117,71 118,38 9 21.218.100
2/7/2004 118,00 118,41 +1,21% 118,00 119,00 118,64 118,01 118,99 35 86.609.500
1/7/2004 115,15 117,00 +1,62% 115,15 117,00 116,04 116,12 117,50 53 167.104.500
30/6/2004 116,00 115,14 -0,31% 115,00 116,00 115,36 114,52 115,15 22 57.669.800
29/6/2004 115,00 115,50 +0,43% 115,00 115,50 115,19 115,00 116,00 26 114.040.000
28/6/2004 114,50 115,00 +0,87% 113,02 115,00 114,63 113,80 114,80 34 91.709.900
25/6/2004 112,50 114,01 +1,52% 112,50 114,10 113,64 114,01 114,20 22 51.138.300
24/6/2004 111,50 112,30 +0,90% 111,50 112,40 112,16 112,30 112,49 27 99.826.600
23/6/2004 109,99 111,30 +1,92% 109,99 111,30 110,77 111,00 112,00 14 18.832.000
22/6/2004 109,50 109,20 -0,92% 108,60 109,50 109,02 108,00 109,21 14 73.049.400
21/6/2004 109,00 110,21 +1,66% 109,00 111,70 110,19 110,21 111,00 25 65.013.000
18/6/2004 109,01 108,41 -1,89% 108,00 109,01 108,22 108,41 110,00 19 33.550.900
17/6/2004 111,80 110,50 -1,34% 110,50 112,50 111,51 110,10 111,89 36 160.576.300
16/6/2004 110,01 112,00 +1,31% 110,00 112,00 110,66 111,41 112,00 11 18.813.700
15/6/2004 110,00 110,55 +0,50% 110,00 111,95 110,63 110,55 111,98 28 67.486.100
14/6/2004 112,20 110,00 -1,78% 109,00 112,20 109,90 109,20 110,00 19 46.162.000
11/6/2004 114,00 111,99 -0,36% 111,99 114,00 112,61 111,15 112,00 9 15.766.700
9/6/2004 113,30 112,40 -2,18% 112,06 113,30 112,38 112,40 112,99 6 11.238.600
8/6/2004 113,00 114,90 +0,88% 112,90 114,90 114,09 111,51 115,49 34 143.762.300
7/6/2004 111,99 113,90 +2,14% 111,50 113,90 112,09 111,71 113,00 20 47.079.900
4/6/2004 112,00 111,51 +0,01% 110,50 112,00 110,78 111,50 114,49 19 38.774.500
3/6/2004 110,00 111,50 0,00% 108,20 111,50 110,61 108,50 111,50 23 69.689.000
2/6/2004 109,10 111,50 +0,91% 109,10 111,50 111,23 111,00 111,60 14 30.032.300
1/6/2004 108,00 110,49 +2,31% 108,00 110,49 108,30 109,00 110,76 6 20.578.800
31/5/2004 110,00 108,00 -0,92% 108,00 110,50 109,69 108,50 109,98 18 43.878.000
28/5/2004 108,01 109,00 -0,01% 108,01 109,20 108,76 109,00 109,94 15 53.294.200
27/5/2004 107,49 109,01 +2,84% 107,49 109,01 108,61 109,00 109,90 21 51.050.000
26/5/2004 105,00 106,00 +0,95% 104,88 106,50 106,03 106,50 107,89 22 112.399.000
25/5/2004 104,00 105,00 +2,63% 103,50 105,90 104,42 105,01 106,50 22 44.901.000
24/5/2004 103,00 102,31 +0,95% 102,00 103,00 102,42 102,32 103,00 12 44.053.100
21/5/2004 100,00 101,35 +1,25% 98,50 101,35 100,58 100,00 101,40 25 63.367.400
20/5/2004 99,99 100,10 -0,37% 99,99 101,00 100,52 98,50 101,00 15 48.210.800
19/5/2004 97,55 100,47 +4,66% 97,10 100,47 99,71 99,00 100,40 60 299.136.400
18/5/2004 96,21 96,00 0,00% 96,00 97,50 96,12 95,70 98,99 40 635.353.500
17/5/2004 98,97 96,00 -1,66% 95,50 98,97 96,25 96,00 96,80 11 32.718.300
14/5/2004 97,03 97,62 -1,59% 97,01 99,84 98,62 97,60 99,99 34 261.345.900
13/5/2004 97,00 99,20 +3,33% 97,00 99,20 98,43 96,50 99,20 21 65.949.000
12/5/2004 95,00 96,00 0,00% 94,90 96,70 95,89 95,05 96,00 29 181.242.500
11/5/2004 95,20 96,00 +2,30% 95,20 96,00 95,69 95,80 96,00 31 158.854.700
10/5/2004 97,70 93,84 -4,92% 93,84 97,70 94,81 93,00 93,85 46 75.829.300
7/5/2004 99,00 98,70 -0,30% 98,00 99,00 98,66 98,20 98,70 17 38.478.100
6/5/2004 102,10 99,00 -3,05% 99,00 102,10 99,97 99,00 100,00 16 23.955.800
5/5/2004 104,00 102,11 +0,13% 102,11 104,00 103,32 102,10 104,00 12 24.799.100
4/5/2004 100,00 101,98 +4,01% 99,99 101,98 100,66 102,01 104,50 14 30.199.400
3/5/2004 100,00 98,05 -1,95% 97,00 100,00 97,82 98,05 98,49 69 184.891.300
30/4/2004 101,00 100,00 0,00% 99,70 101,50 101,24 99,04 101,49 36 375.614.300
29/4/2004 107,00 100,00 -7,58% 100,00 107,00 102,16 100,00 104,00 50 112.378.500
28/4/2004 114,99 108,20 -4,25% 108,20 114,99 110,20 107,01 109,00 35 72.714.100
27/4/2004 112,00 113,00 +0,89% 112,00 113,40 113,22 111,20 113,00 13 187.957.900
26/4/2004 112,70 112,00 -0,44% 111,55 112,70 112,33 111,56 112,00 22 97.728.200
23/4/2004 111,00 112,50 +0,89% 110,50 112,70 111,59 112,50 115,99 34 94.852.900
22/4/2004 112,01 111,51 -1,32% 111,20 112,01 111,45 111,50 111,96 25 63.530.400
20/4/2004 113,00 113,00 0,00% 113,00 114,50 113,80 112,52 113,00 12 79.660.500
19/4/2004 116,00 113,00 -1,99% 112,80 116,00 113,57 112,61 115,99 19 36.342.900
16/4/2004 114,01 115,30 +1,32% 114,01 115,30 114,47 114,01 115,30 6 9.173.300
15/4/2004 114,23 113,80 -1,90% 113,51 114,23 113,96 114,00 115,00 21 61.539.200
14/4/2004 115,00 116,00 0,00% 114,71 116,00 115,14 115,00 116,00 16 29.938.000
13/4/2004 116,00 116,00 +0,87% 116,00 117,00 116,38 115,00 116,49 22 45.389.800
12/4/2004 117,10 115,00 -1,71% 115,00 117,49 115,36 115,00 116,00 44 138.256.600
8/4/2004 118,00 117,00 -0,85% 117,00 118,00 117,63 117,00 117,98 12 25.880.000
7/4/2004 119,00 118,00 -1,67% 118,00 119,60 118,93 117,51 118,78 14 65.414.900
6/4/2004 120,00 120,00 0,00% 118,99 120,00 119,66 119,00 120,00 13 93.336.800
5/4/2004 120,50 120,00 -0,41% 120,00 121,89 121,04 119,52 121,00 11 41.155.300
2/4/2004 121,00 120,50 +0,84% 120,00 121,00 120,62 120,01 121,90 12 43.424.500
1/4/2004 117,00 119,50 +2,88% 117,00 119,50 118,87 117,55 119,50 45 218.726.500
31/3/2004 119,00 116,15 -3,21% 116,00 119,70 116,24 115,71 116,25 39 175.529.400
30/3/2004 118,61 120,00 +1,17% 118,61 120,00 119,75 119,20 120,10 29 74.245.600
29/3/2004 117,00 118,61 +2,25% 117,00 119,00 118,02 118,60 119,00 5 5.901.100
26/3/2004 113,00 116,00 +3,10% 113,00 116,05 114,77 113,22 116,00 14 97.558.400
25/3/2004 114,50 112,51 -3,01% 112,51 115,50 114,25 112,50 119,65 31 84.546.900
24/3/2004 118,00 116,00 -0,43% 115,00 118,00 115,92 115,00 116,49 14 40.573.100
23/3/2004 119,99 116,50 -2,92% 115,01 120,00 117,47 116,50 121,96 27 70.484.400
22/3/2004 120,00 120,00 +879,59% 119,00 120,00 119,17 119,00 122,99 15 94.150.000
19/3/2004 12,30 12,25 -1,05% 12,10 12,30 12,17 12,10 12,25 39 71.586.200
18/3/2004 12,40 12,38 +0,08% 12,06 12,54 12,22 12,10 12,38 52 62.979.000
17/3/2004 12,20 12,37 +2,23% 12,10 12,43 12,22 12,21 12,38 42 43.636.000
16/3/2004 12,15 12,10 -0,41% 12,02 12,30 12,12 12,10 12,18 47 106.815.900
15/3/2004 12,10 12,15 +0,25% 11,95 12,15 12,02 12,04 12,27 45 128.762.600
12/3/2004 12,10 12,12 +3,15% 12,05 12,23 12,11 12,12 12,15 69 138.427.600
11/3/2004 12,05 11,75 -3,61% 11,75 12,30 12,07 11,75 11,95 75 79.333.400
10/3/2004 12,69 12,19 -3,64% 12,19 12,69 12,49 12,10 12,19 70 154.726.900
9/3/2004 12,80 12,65 -1,94% 12,65 13,00 12,79 12,65 12,80 48 93.511.700
8/3/2004 12,90 12,90 +1,49% 12,80 13,05 12,96 12,81 12,90 49 91.634.000
5/3/2004 12,70 12,71 +0,24% 12,70 13,04 12,89 12,45 12,71 117 370.697.800
4/3/2004 12,80 12,68 -1,25% 12,55 12,84 12,69 12,55 12,68 49 55.591.900
3/3/2004 12,80 12,84 0,00% 12,55 12,95 12,77 12,76 12,84 67 111.174.100
2/3/2004 12,50 12,84 +0,31% 12,50 12,99 12,76 12,61 12,84 67 87.661.300
1/3/2004 12,54 12,80 +2,15% 12,54 12,80 12,71 12,51 12,80 66 65.590.700
27/2/2004 12,35 12,53 +2,70% 12,29 12,53 12,36 12,50 12,54 44 129.588.300
26/2/2004 12,30 12,20 -2,40% 12,20 12,35 12,24 12,20 12,25 30 60.013.500
25/2/2004 12,50 12,50 +0,81% 12,45 12,55 12,50 12,36 12,50 23 16.382.200
20/2/2004 11,52 12,40 +3,42% 11,40 12,50 12,13 11,91 12,40 48 48.529.700
19/2/2004 12,54 11,99 -5,59% 11,81 12,54 12,08 11,96 12,03 159 351.295.800
18/2/2004 12,60 12,70 +2,92% 12,30 12,70 12,59 12,51 12,70 127 237.744.100
17/2/2004 12,30 12,34 +0,33% 12,30 12,50 12,38 12,34 12,40 128 311.189.700
16/2/2004 12,50 12,30 -1,99% 12,20 12,50 12,45 12,22 12,30 104 135.855.600
13/2/2004 12,50 12,55 -0,40% 12,35 12,60 12,49 12,41 12,55 87 131.929.300
12/2/2004 12,98 12,60 -0,79% 12,49 12,98 12,59 12,51 12,60 108 170.915.100
11/2/2004 12,20 12,70 +5,83% 11,95 12,70 12,39 12,50 12,60 170 468.116.500
10/2/2004 12,00 12,00 +0,08% 11,70 12,10 11,93 11,90 12,00 97 151.957.400
9/2/2004 12,20 11,99 +0,08% 11,90 12,20 12,03 11,81 11,99 55 59.673.800
6/2/2004 11,60 11,98 +3,28% 11,59 12,00 11,78 11,90 11,98 54 74.857.800
5/2/2004 12,30 11,60 -3,33% 11,60 12,30 11,82 11,55 11,60 129 211.848.100
4/2/2004 12,45 12,00 -2,52% 12,00 12,63 12,12 12,00 12,15 74 93.231.000
3/2/2004 12,55 12,31 0,00% 12,25 13,00 12,50 12,21 12,31 84 151.189.100
2/2/2004 12,60 12,31 -0,73% 12,25 13,50 12,42 12,27 12,50 112 286.724.200
30/1/2004 12,75 12,40 -2,36% 12,40 13,00 12,71 12,40 12,50 120 219.861.000
29/1/2004 13,20 12,70 -4,87% 12,70 13,20 12,88 12,70 12,90 114 178.439.400
28/1/2004 13,25 13,35 +0,91% 13,25 13,60 13,53 13,28 13,35 98 296.194.400
27/1/2004 13,70 13,23 -2,72% 13,23 13,70 13,36 13,23 13,40 125 248.504.200
26/1/2004 13,20 13,60 +3,19% 13,12 13,60 13,39 13,60 13,69 186 522.873.600
23/1/2004 12,90 13,18 +2,09% 12,90 13,18 13,00 12,90 13,18 62 239.862.500
22/1/2004 13,04 12,91 -1,00% 12,75 13,25 13,01 12,91 13,10 139 561.234.200
21/1/2004 13,20 13,04 -1,88% 12,80 13,20 12,97 12,80 13,04 88 99.127.000
20/1/2004 13,30 13,29 -0,08% 13,20 13,30 13,25 13,20 13,35 57 60.713.000
19/1/2004 13,21 13,30 +0,15% 13,12 13,37 13,25 13,15 13,34 76 82.420.500
16/1/2004 13,40 13,28 -0,90% 13,15 13,40 13,25 13,22 13,28 55 92.629.300
15/1/2004 13,70 13,40 -2,19% 13,25 13,70 13,37 13,40 13,43 168 276.760.500
14/1/2004 13,90 13,70 -1,44% 13,25 13,90 13,50 13,70 13,90 174 456.071.900
13/1/2004 13,90 13,90 0,00% 13,40 14,10 13,70 13,49 13,90 136 519.749.000
12/1/2004 13,80 13,90 +0,72% 13,65 13,98 13,81 13,71 13,90 119 276.088.600
9/1/2004 13,64 13,80 +1,17% 13,60 13,80 13,70 13,80 13,89 127 470.941.800
8/1/2004 13,61 13,64 +2,56% 13,10 13,64 13,36 13,40 13,65 114 326.106.000
7/1/2004 13,50 13,30 -1,85% 13,15 13,64 13,33 13,30 13,40 142 233.435.500
6/1/2004 13,90 13,55 -2,52% 13,40 13,90 13,58 13,41 13,55 121 266.575.400
5/1/2004 13,30 13,90 +3,73% 13,30 13,90 13,61 13,69 13,90 188 467.924.100
2/1/2004 13,30 13,40 -0,37% 13,12 13,40 13,29 13,25 13,40 37 35.092.000
30/12/2003 13,49 13,45 +0,75% 13,15 13,50 13,36 13,39 13,45 127 390.745.600
29/12/2003 13,35 13,35 +0,53% 13,00 13,80 13,24 13,11 13,39 59 90.050.900
26/12/2003 13,08 13,28 +1,45% 12,95 13,40 13,12 13,27 13,28 37 52.353.800
23/12/2003 12,70 13,09 +1,95% 12,70 13,10 13,02 12,96 13,09 80 182.021.500
22/12/2003 12,80 12,84 +1,90% 12,43 12,90 12,63 12,75 12,83 112 311.985.000
19/12/2003 12,69 12,60 0,00% 12,50 12,70 12,58 12,51 12,60 145 267.725.700
18/12/2003 12,40 12,60 +1,12% 12,29 12,60 12,45 12,45 12,60 106 213.807.600
17/12/2003 12,00 12,46 +3,83% 12,00 12,50 12,35 12,21 12,46 77 131.187.000
16/12/2003 12,20 12,00 -2,20% 12,00 12,30 12,22 11,93 12,00 78 717.396.900
15/12/2003 12,45 12,27 -0,24% 12,20 12,56 12,43 12,20 12,28 67 104.857.100
12/12/2003 12,50 12,30 -1,60% 12,30 12,60 12,43 12,30 12,53 84 305.864.800
11/12/2003 12,30 12,50 +0,16% 12,30 12,61 12,53 12,50 12,60 66 154.523.000
10/12/2003 12,35 12,48 +1,05% 12,35 12,60 12,44 12,40 12,48 115 319.105.000
9/12/2003 12,30 12,35 +0,82% 12,20 12,56 12,44 12,35 12,40 94 177.910.100
8/12/2003 12,19 12,25 -2,00% 11,98 12,40 12,28 12,25 12,26 161 381.864.400
5/12/2003 12,40 12,50 +0,81% 12,40 12,60 12,48 12,49 12,50 125 320.349.200
4/12/2003 12,50 12,40 -1,59% 12,31 12,50 12,40 12,36 12,40 134 203.308.800
3/12/2003 12,20 12,60 +2,02% 12,20 12,65 12,35 12,60 12,64 138 513.541.200
2/12/2003 12,19 12,35 -0,40% 12,19 12,38 12,29 12,35 12,39 134 333.897.900
1/12/2003 12,30 12,40 +0,81% 12,30 12,70 12,45 12,30 12,40 200 410.683.000
28/11/2003 11,90 12,30 +3,71% 11,90 12,30 12,09 12,13 12,30 173 472.112.100
27/11/2003 11,55 11,86 +2,60% 11,55 11,97 11,83 11,86 11,95 180 299.654.300
26/11/2003 11,50 11,56 +1,49% 11,35 11,58 11,48 11,56 11,59 119 205.614.400
25/11/2003 11,60 11,39 -0,70% 11,25 11,60 11,37 11,35 11,39 150 502.948.000
24/11/2003 11,28 11,47 +1,68% 11,22 11,60 11,49 11,47 11,49 240 766.555.600
21/11/2003 11,00 11,28 +2,83% 11,00 11,40 11,25 11,25 11,28 268 919.671.400
20/11/2003 10,30 10,97 +7,02% 10,25 11,00 10,61 10,81 10,98 252 609.612.300
19/11/2003 10,20 10,25 0,00% 10,19 10,30 10,23 10,25 10,30 76 208.161.300
18/11/2003 10,39 10,25 0,00% 10,20 10,39 10,26 10,21 10,25 92 440.401.600
17/11/2003 10,40 10,25 -1,44% 10,20 10,40 10,29 10,25 10,29 102 421.011.100
14/11/2003 10,40 10,40 +0,29% 10,30 10,40 10,35 10,34 10,40 60 66.903.200
13/11/2003 10,50 10,37 +0,29% 10,20 10,50 10,37 10,32 10,37 187 409.954.300
12/11/2003 10,00 10,34 +2,89% 10,00 10,34 10,21 10,07 10,34 155 236.655.200
11/11/2003 10,10 10,05 -0,89% 9,95 10,10 10,00 10,05 10,09 102 97.671.900
10/11/2003 10,10 10,14 0,00% 10,08 10,17 10,12 10,09 10,18 99 142.615.700
7/11/2003 10,00 10,14 +1,40% 10,00 10,18 10,11 10,11 10,15 98 199.694.500
6/11/2003 10,10 10,00 0,00% 10,00 10,10 10,05 9,98 10,00 68 82.496.900
5/11/2003 10,00 10,00 +0,20% 9,95 10,10 10,01 10,00 10,02 99 204.136.300
4/11/2003 10,18 9,98 -2,16% 9,95 10,25 10,14 9,95 9,98 233 668.549.800
3/11/2003 10,20 10,20 +1,39% 10,15 10,27 10,21 10,20 10,26 115 148.370.800
31/10/2003 10,12 10,06 -0,40% 10,03 10,25 10,19 10,06 10,19 139 165.095.400
30/10/2003 9,77 10,10 +2,75% 9,77 10,10 10,00 10,10 10,12 269 677.688.500
29/10/2003 9,81 9,83 +0,82% 9,80 9,89 9,83 9,83 9,85 153 355.813.900
28/10/2003 9,70 9,75 +0,83% 9,65 9,80 9,71 9,75 9,80 107 126.974.000
27/10/2003 9,93 9,67 -2,32% 9,67 9,96 9,77 9,61 9,67 62 35.195.800
24/10/2003 9,51 9,90 +3,45% 9,45 9,90 9,59 9,72 9,90 89 50.811.700
23/10/2003 9,63 9,57 -0,42% 9,45 9,66 9,53 9,53 9,57 115 78.494.700
22/10/2003 9,92 9,61 -3,03% 9,61 9,96 9,79 9,61 9,85 97 302.992.900
21/10/2003 9,85 9,91 +1,33% 9,75 10,00 9,94 9,91 9,97 133 165.624.900
20/10/2003 9,70 9,78 +1,35% 9,65 9,78 9,72 9,77 9,78 120 131.954.900
17/10/2003 9,80 9,65 -2,03% 9,65 9,80 9,70 9,65 9,74 58 40.064.300
16/10/2003 9,84 9,85 +0,41% 9,69 9,90 9,79 9,79 9,85 72 101.515.400
15/10/2003 9,96 9,81 -1,01% 9,70 9,96 9,76 9,80 9,83 69 96.481.700
14/10/2003 9,90 9,91 +0,61% 9,80 9,95 9,92 9,91 9,94 99 177.122.000
13/10/2003 9,85 9,85 -0,40% 9,85 9,92 9,87 9,85 9,90 47 38.301.200
10/10/2003 9,95 9,89 -0,60% 9,72 9,95 9,78 9,80 9,89 56 57.039.900
9/10/2003 9,91 9,95 +0,91% 9,80 10,00 9,91 9,81 9,94 65 58.870.900
8/10/2003 9,95 9,86 -0,50% 9,86 10,05 9,98 9,86 9,91 129 115.350.200
7/10/2003 9,70 9,91 +2,06% 9,62 9,91 9,77 9,77 9,91 134 146.952.700
6/10/2003 9,85 9,71 -1,82% 9,66 9,87 9,79 9,71 9,78 88 61.388.900
3/10/2003 9,90 9,89 +0,82% 9,80 9,99 9,91 9,83 9,89 87 103.260.000
2/10/2003 9,80 9,81 +0,62% 9,75 9,90 9,83 9,81 9,88 86 56.436.000
1/10/2003 9,40 9,75 +4,50% 9,35 9,75 9,49 9,75 9,90 166 266.421.100
30/9/2003 9,60 9,33 -1,79% 9,30 9,60 9,47 9,32 9,40 99 98.963.200
29/9/2003 9,45 9,50 +1,28% 9,26 9,50 9,34 9,34 9,50 62 89.152.500
26/9/2003 9,65 9,38 -1,78% 9,37 9,65 9,51 9,36 9,62 67 62.711.600
25/9/2003 9,61 9,55 -1,55% 9,53 9,76 9,68 9,55 9,60 92 342.973.800
24/9/2003 9,80 9,70 -0,21% 9,70 9,85 9,78 9,67 9,77 84 100.659.700
23/9/2003 9,78 9,72 -0,82% 9,68 9,85 9,74 9,70 9,72 73 81.665.000
22/9/2003 9,99 9,80 -1,01% 9,80 10,00 9,87 9,80 9,92 61 60.557.300
19/9/2003 10,05 9,90 -1,49% 9,85 10,08 9,95 9,90 9,99 99 109.315.500
18/9/2003 10,00 10,05 +0,70% 10,00 10,10 10,03 10,01 10,05 60 99.481.600
17/9/2003 10,00 9,98 -0,10% 9,92 10,00 9,98 9,98 10,00 61 59.685.100
16/9/2003 10,13 9,99 -1,58% 9,90 10,20 10,00 9,96 9,99 108 74.665.400
15/9/2003 10,30 10,15 -0,49% 10,07 10,30 10,18 10,11 10,15 83 102.964.800
12/9/2003 10,30 10,20 -0,20% 9,90 10,30 10,10 10,15 10,20 79 73.469.300
11/9/2003 10,20 10,22 +0,69% 10,20 10,30 10,26 10,21 10,25 105 120.898.400
10/9/2003 9,80 10,15 +2,42% 9,80 10,15 10,00 10,03 10,18 83 113.611.800
9/9/2003 10,35 9,91 -4,44% 9,91 10,40 10,16 9,91 10,07 143 142.088.800
8/9/2003 10,35 10,37 +1,07% 10,33 10,40 10,35 10,37 10,39 81 129.571.000
5/9/2003 10,25 10,26 +0,39% 10,22 10,35 10,28 10,26 10,35 94 81.756.900
4/9/2003 10,30 10,22 -1,45% 10,20 10,37 10,27 10,22 10,30 77 98.056.700
3/9/2003 10,25 10,37 +1,17% 10,20 10,40 10,27 10,20 10,37 100 127.491.800
2/9/2003 10,29 10,25 -0,49% 10,25 10,33 10,28 10,22 10,26 95 162.745.300
1/9/2003 10,00 10,30 +2,90% 9,98 10,38 10,14 10,30 10,34 77 108.670.700
29/8/2003 10,15 10,01 -0,99% 9,96 10,15 10,02 10,00 10,10 50 104.956.600
28/8/2003 10,20 10,11 -0,39% 9,92 10,30 10,08 10,09 10,22 109 176.929.300
27/8/2003 10,00 10,15 +2,53% 9,99 10,20 10,05 10,15 10,24 169 314.108.600
26/8/2003 9,80 9,90 +0,51% 9,75 9,98 9,89 9,90 9,94 93 123.684.600
25/8/2003 9,91 9,85 -0,51% 9,80 9,95 9,89 9,72 9,85 62 69.531.300
22/8/2003 9,90 9,90 0,00% 9,87 10,00 9,95 9,90 9,95 136 223.643.700
21/8/2003 9,70 9,90 +2,59% 9,70 9,90 9,83 9,90 9,94 160 269.228.100
20/8/2003 9,60 9,65 +0,73% 9,55 9,79 9,63 9,65 9,69 75 105.608.600
19/8/2003 9,55 9,58 +0,31% 9,55 9,68 9,62 9,58 9,63 66 81.358.800
18/8/2003 9,58 9,55 -0,31% 9,50 9,61 9,57 9,55 9,61 37 75.078.700
15/8/2003 9,49 9,58 +0,84% 9,40 9,58 9,49 9,51 9,57 30 40.628.800
14/8/2003 9,35 9,50 +2,26% 9,20 9,50 9,42 9,40 9,50 62 57.199.500
13/8/2003 9,38 9,29 -0,85% 9,29 9,50 9,47 9,21 9,29 59 277.383.800
12/8/2003 9,50 9,37 -2,40% 9,31 9,65 9,45 9,37 9,44 57 39.143.600
11/8/2003 9,50 9,60 +1,48% 9,45 9,60 9,53 9,55 9,60 48 34.424.200
8/8/2003 9,40 9,46 +1,72% 9,40 9,60 9,47 9,46 9,59 101 384.491.200
7/8/2003 9,00 9,30 +4,49% 9,00 9,40 9,24 9,24 9,30 78 82.750.700
6/8/2003 9,15 8,90 -1,11% 8,85 9,15 8,96 8,90 8,96 84 58.096.300
5/8/2003 9,15 9,00 -1,32% 8,98 9,20 9,07 8,92 9,00 90 90.888.500
4/8/2003 9,30 9,12 -4,00% 9,05 9,30 9,15 9,11 9,12 73 35.251.400
1/8/2003 9,68 9,50 -1,86% 9,50 9,68 9,62 9,50 9,58 57 43.587.800
31/7/2003 9,45 9,68 +2,87% 9,45 9,70 9,60 9,67 9,70 52 42.281.000
30/7/2003 9,70 9,41 -1,57% 9,40 9,70 9,48 9,41 9,45 46 96.509.400
29/7/2003 9,70 9,56 -1,44% 9,50 9,70 9,62 9,56 9,60 77 115.321.200
28/7/2003 9,60 9,70 +0,52% 9,60 9,77 9,67 9,69 9,72 74 93.210.300
25/7/2003 9,46 9,65 +1,58% 9,38 9,65 9,46 9,60 9,65 73 66.316.600
24/7/2003 9,25 9,50 +2,37% 9,20 9,60 9,52 9,40 9,50 96 77.414.100
23/7/2003 9,12 9,28 +1,31% 9,10 9,33 9,22 9,28 9,29 85 107.868.900
22/7/2003 9,05 9,16 +1,44% 9,05 9,16 9,13 9,09 9,16 41 113.495.300
21/7/2003 9,25 9,03 -2,06% 9,00 9,25 9,04 9,03 9,20 45 38.162.600
18/7/2003 9,20 9,22 +1,21% 9,20 9,30 9,24 9,22 9,28 50 55.005.900
17/7/2003 9,14 9,11 -0,65% 9,11 9,20 9,17 9,11 9,19 54 64.143.200
16/7/2003 9,11 9,17 -0,86% 9,10 9,25 9,17 9,14 9,22 26 34.019.500
15/7/2003 9,30 9,25 0,00% 9,20 9,30 9,25 9,23 9,30 29 44.905.200
14/7/2003 9,20 9,25 +2,10% 9,20 9,35 9,26 9,23 9,29 43 97.158.000
11/7/2003 9,21 9,06 -1,63% 9,03 9,25 9,11 9,06 9,17 36 18.057.100
10/7/2003 9,25 9,21 -0,43% 9,10 9,25 9,11 9,21 9,23 36 22.605.900
8/7/2003 9,10 9,25 +1,65% 9,10 9,25 9,18 9,25 9,29 72 113.248.900
7/7/2003 9,10 9,10 -1,09% 9,05 9,11 9,09 9,10 9,15 45 93.790.500
4/7/2003 9,01 9,20 +0,55% 8,95 9,20 9,09 9,06 9,23 37 22.467.900
3/7/2003 9,12 9,15 -1,51% 9,08 9,15 9,12 9,15 9,23 31 12.134.500
2/7/2003 9,08 9,29 +2,09% 9,08 9,40 9,20 9,21 9,35 57 51.549.700
1/7/2003 8,96 9,10 -0,22% 8,80 9,10 8,91 9,03 9,14 81 51.621.600
30/6/2003 9,11 9,12 -0,22% 9,10 9,18 9,12 9,04 9,12 74 94.691.200
27/6/2003 9,10 9,14 +0,11% 9,10 9,20 9,14 9,03 9,14 42 63.162.700
26/6/2003 9,03 9,13 +0,77% 8,97 9,15 9,04 9,03 9,11 52 24.703.300
25/6/2003 9,15 9,06 -0,22% 9,06 9,20 9,11 9,07 9,09 31 20.781.400
24/6/2003 9,25 9,08 -0,77% 9,05 9,25 9,10 9,06 9,23 41 24.936.300
23/6/2003 9,30 9,15 -0,76% 9,05 9,30 9,10 9,10 9,30 49 31.770.700
20/6/2003 9,45 9,22 -1,91% 9,22 9,45 9,31 9,22 9,39 30 11.451.400
18/6/2003 9,56 9,40 -1,05% 9,35 9,57 9,45 9,31 9,49 39 36.213.000
17/6/2003 9,60 9,50 -1,04% 9,50 9,61 9,51 9,50 9,53 22 21.605.100
16/6/2003 9,58 9,60 +1,37% 9,52 9,60 9,58 9,56 9,60 18 13.134.700
13/6/2003 9,65 9,47 -2,17% 9,47 9,70 9,60 9,47 9,65 57 32.282.600
12/6/2003 9,68 9,68 0,00% 9,61 9,70 9,67 9,68 9,78 78 79.934.900
11/6/2003 9,71 9,68 -0,31% 9,65 9,71 9,67 9,64 9,68 28 20.020.100
10/6/2003 9,81 9,71 -1,12% 9,71 9,90 9,83 9,71 9,83 56 87.766.000
9/6/2003 9,92 9,82 -1,60% 9,80 9,93 9,87 9,82 9,89 47 43.763.800
6/6/2003 10,10 9,98 +0,30% 9,96 10,10 10,08 9,98 10,05 75 257.432.700
5/6/2003 10,05 9,95 -1,00% 9,95 10,05 10,01 9,95 9,99 35 91.832.400
4/6/2003 10,00 10,05 +0,90% 9,96 10,10 10,03 10,05 10,10 85 210.227.600
3/6/2003 9,94 9,96 -0,30% 9,85 9,96 9,93 9,95 9,99 21 51.736.700
2/6/2003 9,90 9,99 +0,30% 9,90 10,10 9,96 9,88 9,99 37 71.442.900
30/5/2003 10,00 9,96 -0,40% 9,87 10,05 9,97 9,93 10,04 34 52.351.000
29/5/2003 9,85 10,00 +1,52% 9,85 10,07 10,03 9,88 10,00 56 74.241.300
28/5/2003 9,85 9,85 0,00% 9,85 10,08 9,95 9,85 10,00 54 73.541.400
27/5/2003 9,64 9,85 +3,68% 9,64 9,88 9,66 9,71 9,85 41 192.190.000
26/5/2003 9,76 9,50 -1,96% 9,50 9,76 9,60 9,44 9,60 19 6.912.500
23/5/2003 9,65 9,69 +0,41% 9,60 9,75 9,66 9,59 9,69 52 65.949.000
22/5/2003 9,91 9,65 -2,33% 9,65 9,91 9,81 9,65 9,69 29 29.541.100
21/5/2003 9,70 9,88 +4,55% 9,56 9,89 9,70 9,70 9,89 67 64.859.400
20/5/2003 9,46 9,45 +0,85% 9,35 9,60 9,40 9,42 9,64 28 13.633.600
19/5/2003 9,68 9,37 -4,39% 9,37 9,68 9,50 9,37 9,40 63 33.836.300
16/5/2003 9,79 9,80 0,00% 9,65 9,98 9,75 9,76 9,99 75 52.582.000
15/5/2003 10,02 9,80 -2,97% 9,80 10,02 9,92 9,76 9,80 34 28.876.000
14/5/2003 10,05 10,10 0,00% 10,01 10,20 10,12 10,01 10,15 46 60.151.800
13/5/2003 10,15 10,10 +1,00% 10,05 10,30 10,21 10,10 10,14 55 94.491.000
12/5/2003 10,03 10,00 -0,30% 9,90 10,10 10,00 10,00 10,20 44 43.833.300
9/5/2003 10,06 10,03 -1,08% 9,85 10,12 9,97 10,03 10,12 61 70.197.200
8/5/2003 10,00 10,14 +0,40% 10,00 10,15 10,12 9,97 10,14 57 113.409.400
7/5/2003 10,00 10,10 +2,54% 9,95 10,10 10,02 10,10 10,19 42 78.719.600
6/5/2003 10,24 9,85 -3,90% 9,85 10,24 10,04 9,85 10,00 72 104.368.500
5/5/2003 10,08 10,25 +1,49% 9,99 10,25 10,12 10,25 10,29 69 93.456.000
2/5/2003 10,10 10,10 +1,81% 10,00 10,15 10,08 9,95 10,10 27 25.926.000
30/4/2003 10,10 9,92 -3,03% 9,92 10,20 10,04 9,92 10,00 43 63.255.300
29/4/2003 10,00 10,23 +0,79% 10,00 10,30 10,15 10,16 10,23 60 97.448.600
28/4/2003 9,79 10,15 +2,53% 9,70 10,15 9,96 9,91 10,15 44 55.292.300
25/4/2003 9,73 9,90 -0,50% 9,72 9,90 9,78 9,90 9,92 17 5.090.300
24/4/2003 9,90 9,95 -0,30% 9,80 9,95 9,85 9,90 10,00 33 19.817.600
23/4/2003 9,94 9,98 +0,81% 9,90 10,05 9,99 9,98 10,08 85 135.119.500
22/4/2003 9,74 9,90 +1,75% 9,73 10,00 9,86 9,90 9,94 33 19.644.700
17/4/2003 9,60 9,73 +1,35% 9,60 9,81 9,71 9,73 9,79 57 126.179.200
16/4/2003 9,80 9,60 -2,04% 9,60 9,80 9,69 9,60 9,68 16 15.407.500
15/4/2003 9,40 9,80 +4,26% 9,40 9,80 9,56 9,60 9,80 39 39.504.500
14/4/2003 9,50 9,40 +0,21% 9,38 9,58 9,45 9,41 9,50 40 23.641.900
11/4/2003 9,45 9,38 -2,29% 9,38 9,50 9,46 9,38 9,60 43 31.799.000
10/4/2003 9,56 9,60 -2,04% 9,50 9,80 9,60 9,52 9,60 46 39.574.500
9/4/2003 9,77 9,80 -0,51% 9,70 10,00 9,83 9,73 9,80 60 77.537.900
8/4/2003 9,95 9,85 -1,60% 9,81 9,98 9,86 9,85 9,98 54 104.708.900
7/4/2003 9,98 10,01 +1,21% 9,98 10,20 10,09 9,95 10,05 87 95.478.800
4/4/2003 9,70 9,89 +3,02% 9,51 9,90 9,63 9,77 9,90 67 120.178.000
3/4/2003 9,70 9,60 +1,27% 9,54 9,70 9,60 9,53 9,70 66 132.983.500
2/4/2003 9,60 9,48 +0,21% 9,48 9,75 9,63 9,48 9,67 64 91.614.300
1/4/2003 9,50 9,46 -0,42% 9,46 9,69 9,58 9,46 9,64 69 56.737.900
31/3/2003 9,46 9,50 -1,66% 9,45 9,60 9,56 9,50 9,60 34 46.280.800
28/3/2003 9,66 9,66 +0,21% 9,60 9,70 9,67 9,66 9,70 65 131.624.500
27/3/2003 9,70 9,64 -1,13% 9,63 9,70 9,65 9,64 9,68 30 18.252.600
26/3/2003 9,55 9,75 +2,52% 9,55 9,80 9,70 9,72 9,78 79 356.560.700
25/3/2003 9,43 9,51 +1,17% 9,33 9,60 9,50 9,51 9,54 51 115.259.100
24/3/2003 9,40 9,40 -1,16% 9,37 9,50 9,41 9,35 9,40 49 44.724.800
21/3/2003 9,44 9,51 +3,15% 9,40 9,60 9,50 9,50 9,58 120 257.332.700
20/3/2003 9,00 9,22 +1,88% 9,00 9,30 9,18 9,22 9,38 65 112.756.400
19/3/2003 9,00 9,05 -1,09% 9,00 9,25 9,12 8,95 9,05 129 204.350.300
18/3/2003 8,92 9,15 +2,69% 8,92 9,40 9,21 9,15 9,30 138 263.940.500
17/3/2003 8,99 8,91 -3,15% 8,91 9,14 9,04 8,91 9,00 90 181.888.200
14/3/2003 9,10 9,20 +0,77% 9,01 9,25 9,13 9,05 9,24 93 172.724.300
13/3/2003 8,80 9,13 +4,94% 8,80 9,13 9,01 9,13 9,19 102 140.575.700
12/3/2003 8,52 8,70 +1,16% 8,40 8,70 8,52 8,65 8,79 65 132.247.600
11/3/2003 8,60 8,60 -1,83% 8,55 8,75 8,62 8,55 8,70 42 35.097.200
10/3/2003 8,80 8,76 -2,67% 8,70 8,85 8,73 8,75 8,80 79 63.853.800
7/3/2003 9,20 9,00 -2,70% 8,82 9,20 9,02 9,00 9,04 96 167.448.600
6/3/2003 8,80 9,25 +5,23% 8,80 9,25 9,00 9,10 9,25 83 113.596.000
5/3/2003 8,59 8,79 +2,21% 8,59 8,79 8,67 8,65 8,79 24 18.990.400
28/2/2003 8,40 8,60 +2,38% 8,40 8,60 8,51 8,46 8,60 42 38.577.300
27/2/2003 8,35 8,40 0,00% 8,30 8,44 8,35 8,40 8,48 47 26.160.700
26/2/2003 8,26 8,40 +1,20% 8,26 8,50 8,43 8,36 8,40 30 75.062.400
25/2/2003 8,30 8,30 -1,54% 8,25 8,38 8,33 8,30 8,38 33 33.598.500
24/2/2003 8,35 8,43 +1,32% 8,32 8,48 8,42 8,32 8,44 64 81.658.100
21/2/2003 8,47 8,32 0,00% 8,21 8,48 8,29 8,32 8,39 27 16.429.400
20/2/2003 8,53 8,32 -3,26% 8,27 8,60 8,32 8,30 8,32 60 48.633.500
19/2/2003 8,60 8,60 -1,04% 8,40 8,68 8,58 8,39 8,60 51 29.273.400
18/2/2003 8,35 8,69 +4,07% 8,35 8,69 8,50 8,58 8,69 62 116.221.000
17/2/2003 8,60 8,35 +0,60% 8,31 8,60 8,35 8,35 8,52 27 15.045.400
14/2/2003 8,39 8,30 -1,19% 8,25 8,49 8,34 8,30 8,45 34 27.456.600
13/2/2003 8,36 8,40 +0,60% 8,30 8,43 8,34 8,26 8,50 33 44.724.700
12/2/2003 8,40 8,35 -0,60% 8,35 8,50 8,40 8,30 8,35 48 49.401.100
11/2/2003 8,40 8,40 +0,12% 8,40 8,55 8,44 8,40 8,49 41 35.650.600
10/2/2003 8,60 8,39 -0,71% 8,30 8,60 8,37 8,30 8,40 40 63.818.700
7/2/2003 8,41 8,45 +0,60% 8,11 8,45 8,35 8,23 8,45 53 67.890.300
6/2/2003 8,40 8,40 -1,18% 8,30 8,40 8,32 8,40 8,48 68 143.876.000
5/2/2003 8,50 8,50 -1,16% 8,50 8,55 8,53 8,50 8,55 19 18.860.000
4/2/2003 8,45 8,60 +1,18% 8,36 8,60 8,42 8,50 8,60 44 37.220.500
3/2/2003 8,59 8,50 +0,95% 8,50 8,60 8,51 8,50 8,52 61 65.416.400
31/1/2003 8,55 8,42 -0,94% 8,42 8,55 8,48 8,42 8,50 31 24.904.600
30/1/2003 8,55 8,50 +1,19% 8,44 8,67 8,52 8,41 8,50 45 39.542.800
29/1/2003 8,31 8,40 +0,72% 8,30 8,50 8,36 8,40 8,53 44 31.372.700
28/1/2003 8,38 8,34 -0,24% 8,31 8,50 8,38 8,31 8,45 27 14.172.900
27/1/2003 8,30 8,36 -0,71% 8,25 8,55 8,29 8,36 8,51 76 133.613.600
24/1/2003 8,80 8,42 -3,22% 8,42 8,80 8,58 8,42 8,54 60 84.664.400
23/1/2003 8,90 8,70 -1,14% 8,70 9,00 8,83 8,70 8,80 46 21.376.700
22/1/2003 9,20 8,80 -5,88% 8,80 9,20 9,05 8,74 8,80 61 100.467.800
21/1/2003 9,40 9,35 -0,53% 9,20 9,40 9,31 9,26 9,35 40 25.147.900
20/1/2003 9,60 9,40 -3,09% 9,40 9,65 9,53 9,40 9,50 83 54.511.800
17/1/2003 9,60 9,70 -0,82% 9,58 9,70 9,62 9,70 9,75 46 58.244.600
16/1/2003 9,95 9,78 -1,11% 9,78 9,95 9,87 8,95 9,78 35 25.442.800
15/1/2003 9,90 9,89 -2,08% 9,87 9,99 9,93 9,89 9,93 46 55.434.600
14/1/2003 10,13 10,10 -0,20% 9,92 10,18 10,04 9,95 10,10 50 58.185.900
13/1/2003 10,07 10,12 -0,78% 9,85 10,17 10,06 10,03 10,12 111 291.161.100
10/1/2003 10,15 10,20 +0,59% 10,15 10,29 10,20 10,20 10,23 127 143.474.400
9/1/2003 10,00 10,14 -0,59% 9,90 10,15 10,04 10,02 10,14 158 190.405.900
8/1/2003 9,91 10,20 +0,79% 9,84 10,20 9,99 9,95 10,19 81 68.736.700
7/1/2003 9,80 10,12 +1,40% 9,80 10,12 9,96 10,12 10,20 113 105.516.000
6/1/2003 9,75 9,98 +2,89% 9,75 10,00 9,89 9,81 9,98 63 99.000.100
3/1/2003 9,80 9,70 -0,82% 9,46 9,85 9,60 9,70 9,73 101 189.672.500
2/1/2003 10,00 9,78 -4,12% 9,45 10,00 9,63 9,78 9,84 128 344.227.200
30/12/2002 9,75 10,20 +6,25% 9,70 10,20 10,02 10,20 10,25 272 1.136.431.300
27/12/2002 8,92 9,60 +8,11% 8,92 9,60 9,44 9,21 9,60 159 512.028.100
26/12/2002 8,82 8,88 -1,22% 8,80 8,93 8,88 8,87 8,93 40 61.670.500
23/12/2002 9,19 8,99 -2,18% 8,99 9,25 9,15 8,91 9,15 50 40.852.500
20/12/2002 8,90 9,19 +4,08% 8,90 9,35 9,18 9,06 9,19 121 137.700.300
19/12/2002 8,50 8,83 +5,12% 8,40 8,97 8,68 8,83 8,90 192 184.039.900
18/12/2002 8,21 8,40 +1,57% 8,15 8,49 8,27 8,32 8,40 156 189.978.600
17/12/2002 8,21 8,27 +1,22% 8,21 8,43 8,34 8,27 8,40 77 58.910.000
16/12/2002 8,25 8,17 +0,25% 8,17 8,26 8,22 8,17 8,24 31 22.043.000
13/12/2002 8,15 8,15 -0,12% 8,08 8,20 8,15 8,15 8,23 57 88.391.900
12/12/2002 8,15 8,16 -1,33% 8,06 8,29 8,14 8,16 8,20 105 66.798.400
11/12/2002 7,99 8,27 +4,68% 7,90 8,29 8,13 8,12 8,27 112 64.599.200
10/12/2002 8,00 7,90 -1,00% 7,77 8,00 7,85 7,76 7,90 64 40.594.700
9/12/2002 7,98 7,98 -0,99% 7,75 7,98 7,87 7,80 7,98 62 71.403.800
6/12/2002 8,10 8,06 +0,75% 8,00 8,10 8,04 8,06 8,10 65 55.194.500
5/12/2002 8,39 8,00 -4,76% 8,00 8,39 8,13 8,00 8,10 93 82.198.500
4/12/2002 8,60 8,40 -2,44% 8,33 8,60 8,41 8,35 8,40 91 96.294.700
3/12/2002 8,50 8,61 -0,23% 8,50 8,64 8,54 8,47 8,64 71 42.822.600
2/12/2002 8,48 8,63 +1,53% 8,38 8,64 8,57 8,49 8,63 105 147.596.200
29/11/2002 7,97 8,50 +6,65% 7,97 8,50 8,30 8,32 8,50 181 241.089.300
28/11/2002 8,00 7,97 0,00% 7,86 8,00 7,92 7,83 7,97 14 6.658.000
27/11/2002 7,94 7,97 +1,53% 7,85 8,00 7,95 7,86 7,99 38 20.910.800
26/11/2002 7,88 7,85 -0,51% 7,80 7,90 7,84 7,81 7,85 52 31.380.200
25/11/2002 7,75 7,89 +1,68% 7,61 7,89 7,81 7,81 7,93 20 7.815.000
22/11/2002 7,94 7,76 -1,77% 7,76 7,94 7,85 7,76 7,90 28 28.293.600
21/11/2002 7,72 7,90 +2,60% 7,72 7,94 7,77 7,90 7,92 31 34.134.200
20/11/2002 7,70 7,70 +1,32% 7,60 7,97 7,70 7,66 7,73 44 49.954.900
19/11/2002 7,65 7,60 +0,26% 7,52 7,65 7,59 7,60 7,66 31 32.813.800
18/11/2002 7,70 7,58 +0,40% 7,55 7,70 7,59 7,57 7,70 35 59.512.400
14/11/2002 7,60 7,55 +0,53% 7,53 7,60 7,56 7,55 7,68 18 5.296.000
13/11/2002 7,50 7,51 +0,13% 7,50 7,64 7,57 7,50 7,62 27 11.358.600
12/11/2002 7,61 7,50 -2,09% 7,50 7,65 7,54 7,45 7,69 35 10.711.900
11/11/2002 7,75 7,66 -0,39% 7,60 7,75 7,65 7,66 7,73 23 8.880.900
8/11/2002 7,70 7,69 +0,52% 7,63 7,70 7,68 7,66 7,70 25 10.835.000
7/11/2002 7,60 7,65 +0,92% 7,55 7,65 7,59 7,61 7,65 35 15.422.700
6/11/2002 7,70 7,58 -1,17% 7,51 7,70 7,59 7,57 7,70 44 18.980.600
5/11/2002 8,00 7,67 -2,29% 7,67 8,00 7,76 7,66 7,67 61 53.913.300
4/11/2002 7,99 7,85 -1,13% 7,85 8,20 8,08 7,81 7,92 57 45.102.700
1/11/2002 8,00 7,94 -0,87% 7,94 8,10 8,09 7,93 8,07 30 37.304.100
31/10/2002 8,10 8,01 -0,62% 8,01 8,29 8,07 8,01 8,18 58 31.003.100
30/10/2002 7,81 8,06 +5,64% 7,80 8,30 8,05 8,05 8,10 88 63.566.600
29/10/2002 7,80 7,63 -0,91% 7,53 7,81 7,61 7,62 7,63 51 19.557.900
28/10/2002 7,91 7,70 -3,39% 7,70 7,95 7,80 7,67 7,70 32 24.660.400
25/10/2002 7,90 7,97 +1,14% 7,90 8,03 7,98 7,97 8,00 43 24.126.400
24/10/2002 7,70 7,88 +3,55% 7,60 8,15 7,99 7,86 7,95 100 75.914.500
23/10/2002 7,25 7,61 +6,14% 7,25 7,65 7,53 7,61 7,67 84 127.494.700
22/10/2002 7,05 7,17 +0,28% 7,04 7,20 7,13 7,16 7,17 43 40.663.100
21/10/2002 7,10 7,15 0,00% 6,95 7,15 7,01 7,15 7,25 62 99.067.100
18/10/2002 7,10 7,15 +0,70% 7,00 7,16 7,08 7,02 7,15 52 34.451.200
17/10/2002 6,95 7,10 +6,13% 6,90 7,10 7,05 7,09 7,14 40 22.159.000
16/10/2002 6,70 6,69 -0,15% 6,50 6,70 6,57 6,69 7,00 89 49.874.600
15/10/2002 6,79 6,70 +0,60% 6,66 6,90 6,71 6,70 6,85 40 30.132.700
14/10/2002 6,87 6,66 -3,06% 6,65 6,94 6,75 6,66 7,00 69 56.704.600
11/10/2002 7,05 6,87 -2,55% 6,85 7,06 6,97 6,87 6,95 69 51.849.300
10/10/2002 7,00 7,05 +0,71% 6,85 7,09 7,04 7,01 7,05 78 61.841.200
9/10/2002 6,98 7,00 -4,37% 6,70 7,00 6,85 6,86 7,00 178 174.716.400
8/10/2002 7,47 7,32 -1,08% 7,07 7,47 7,28 7,11 7,33 46 28.042.900
7/10/2002 7,60 7,40 -3,65% 7,35 7,60 7,42 7,31 7,44 33 15.668.300
4/10/2002 7,60 7,68 +1,05% 7,60 7,70 7,62 7,60 7,68 27 11.367.300
3/10/2002 7,13 7,60 +4,83% 7,13 7,60 7,28 7,60 7,70 85 390.695.300
2/10/2002 7,35 7,25 +1,54% 7,20 7,48 7,25 7,19 7,35 72 125.737.700
1/10/2002 6,94 7,14 +4,85% 6,94 7,32 7,14 7,14 7,22 71 44.596.900
30/9/2002 7,00 6,81 -2,71% 6,60 7,10 6,90 6,80 7,09 98 54.187.800
27/9/2002 7,39 7,00 -2,78% 6,90 7,39 6,97 6,93 7,08 99 335.995.200
26/9/2002 7,45 7,20 -2,70% 7,15 7,50 7,32 7,16 7,20 83 51.173.000
25/9/2002 8,19 7,40 -1,60% 7,35 8,19 7,50 7,32 7,40 53 40.695.500
24/9/2002 7,59 7,52 -2,21% 7,52 7,67 7,55 7,52 7,63 54 65.165.400
23/9/2002 7,75 7,69 -2,66% 7,55 7,90 7,71 7,56 7,70 66 50.252.100
20/9/2002 8,19 7,90 -1,13% 7,90 8,19 7,95 7,90 7,95 82 76.560.900
19/9/2002 7,94 7,99 +0,63% 7,85 8,00 7,97 7,81 7,99 29 59.016.200
18/9/2002 7,70 7,94 +1,28% 7,60 7,94 7,82 7,75 7,94 59 55.927.800
17/9/2002 7,95 7,84 -2,00% 7,82 8,00 7,89 7,84 7,90 31 10.424.000
16/9/2002 8,01 8,00 -1,60% 8,00 8,10 8,04 8,00 8,09 35 23.170.600
13/9/2002 8,10 8,13 -1,45% 8,10 8,29 8,22 8,12 8,29 31 12.909.100
12/9/2002 8,20 8,25 -0,24% 8,20 8,30 8,25 8,21 8,29 22 13.542.000
11/9/2002 8,10 8,27 +3,38% 8,10 8,39 8,27 8,21 8,38 35 40.052.800
10/9/2002 8,10 8,00 +0,63% 8,00 8,10 8,05 8,00 8,06 24 19.411.500
9/9/2002 8,09 7,95 -1,85% 7,95 8,09 8,00 7,95 8,00 59 53.311.900
6/9/2002 8,08 8,10 +0,62% 8,00 8,15 8,04 8,06 8,20 18 10.543.600
5/9/2002 8,35 8,05 -4,05% 8,05 8,35 8,14 8,04 8,20 48 24.438.700
4/9/2002 8,40 8,39 -1,18% 8,26 8,40 8,33 8,30 8,39 41 54.115.900
3/9/2002 8,50 8,49 -1,85% 8,38 8,70 8,55 8,49 8,60 68 80.625.800
2/9/2002 8,60 8,65 +2,25% 8,50 8,65 8,58 8,65 8,79 32 13.728.800
30/8/2002 8,30 8,46 +2,17% 8,20 8,79 8,40 8,46 8,58 106 118.360.300
29/8/2002 8,26 8,28 0,00% 8,10 8,35 8,26 8,28 8,34 62 44.044.100
28/8/2002 8,50 8,28 -1,55% 8,28 8,50 8,34 8,28 8,34 70 108.465.200
27/8/2002 8,25 8,41 +4,08% 8,21 8,49 8,38 8,41 8,44 108 113.051.700
26/8/2002 8,05 8,08 +0,87% 8,00 8,19 8,07 8,08 8,20 98 183.286.000
23/8/2002 8,00 8,01 +0,13% 7,96 8,05 8,00 8,01 8,05 47 24.092.100
22/8/2002 7,90 8,00 +1,27% 7,78 8,00 7,86 7,96 8,05 109 147.540.400
21/8/2002 7,90 7,90 +0,64% 7,84 8,00 7,90 7,78 7,90 51 40.538.700
20/8/2002 8,00 7,85 +0,64% 7,85 8,05 7,91 7,85 7,98 38 30.639.400
19/8/2002 7,82 7,80 +0,91% 7,75 8,05 7,92 7,79 7,90 49 30.197.200
16/8/2002 7,80 7,73 +0,52% 7,68 7,90 7,77 7,73 7,80 89 72.974.200
15/8/2002 7,98 7,69 -3,15% 7,55 8,15 7,83 7,55 7,69 61 56.554.900
14/8/2002 7,85 7,94 +1,93% 7,56 7,94 7,68 7,79 7,90 65 47.245.800
13/8/2002 8,13 7,79 -6,03% 7,79 8,14 8,00 7,70 7,79 100 83.652.000
12/8/2002 8,99 8,29 -8,40% 8,10 8,99 8,36 8,15 8,29 218 343.660.100
9/8/2002 9,20 9,05 -3,10% 8,80 9,20 9,00 8,80 9,05 91 232.709.000
8/8/2002 9,25 9,34 +5,54% 9,10 9,38 9,25 9,20 9,34 147 570.394.200
7/8/2002 8,64 8,85 +4,61% 8,47 8,85 8,67 8,60 8,85 105 175.711.800
6/8/2002 8,55 8,46 -1,05% 8,32 8,79 8,51 8,43 8,46 270 582.708.200
5/8/2002 8,50 8,55 0,00% 8,25 8,55 8,44 8,50 8,55 220 575.130.800
2/8/2002 7,90 8,55 +6,88% 7,90 8,70 8,42 8,55 8,63 274 768.600.000
1/8/2002 7,99 8,00 +2,70% 7,40 8,00 7,80 8,00 8,19 198 471.743.700
31/7/2002 7,84 7,79 +4,56% 7,50 7,84 7,74 7,66 7,79 88 66.440.200
30/7/2002 7,98 7,45 -6,64% 7,10 7,98 7,40 7,45 7,59 163 128.117.100
29/7/2002 7,95 7,98 +2,05% 7,65 7,98 7,85 7,78 7,98 158 142.760.200
26/7/2002 8,50 7,82 -7,89% 7,70 8,50 7,82 7,75 7,82 257 280.859.200
25/7/2002 8,80 8,49 -4,50% 8,00 8,80 8,32 7,97 8,49 129 108.269.000
24/7/2002 8,76 8,89 +0,68% 8,40 8,99 8,57 8,80 8,89 127 114.012.900
23/7/2002 9,40 8,83 -5,56% 8,70 9,40 8,85 8,71 8,83 130 158.701.900
22/7/2002 9,71 9,35 -3,71% 9,30 9,71 9,47 9,10 9,40 109 151.087.300
19/7/2002 9,75 9,71 -1,82% 9,60 9,80 9,71 9,56 9,71 61 118.980.200
18/7/2002 9,74 9,89 +1,02% 9,64 9,99 9,82 9,76 9,89 111 162.682.000
17/7/2002 9,38 9,79 +4,37% 9,30 9,79 9,50 9,55 9,79 83 131.527.700
16/7/2002 9,20 9,38 +0,54% 9,10 9,38 9,25 9,15 9,35 113 161.144.700
15/7/2002 9,25 9,33 +0,32% 9,05 9,33 9,22 9,20 9,38 74 199.318.200
12/7/2002 8,80 9,30 +6,90% 8,65 9,30 8,65 9,30 9,48 90 5.170.085.800
11/7/2002 8,50 8,70 +1,40% 8,40 8,70 8,60 8,70 8,79 52 143.167.000
10/7/2002 8,70 8,58 -1,38% 8,54 8,99 8,66 8,58 8,70 31 47.712.100
8/7/2002 8,70 8,70 +0,58% 8,69 8,78 8,70 8,70 8,72 40 34.901.300
5/7/2002 8,71 8,65 -1,14% 8,57 8,85 8,62 8,65 8,78 34 37.070.400
4/7/2002 8,75 8,75 +1,16% 8,75 8,80 8,76 8,75 8,99 34 20.689.900
3/7/2002 8,75 8,65 +1,05% 8,55 8,75 8,62 8,65 8,72 51 56.224.200
2/7/2002 8,85 8,56 -5,52% 8,56 8,90 8,72 8,56 8,70 119 152.593.400
1/7/2002 9,05 9,06 -0,98% 8,95 9,15 9,05 8,90 9,06 23 34.336.700
28/6/2002 9,00 9,15 +0,77% 9,00 9,20 9,12 8,96 9,15 60 100.192.300
27/6/2002 8,95 9,08 +3,89% 8,80 9,08 8,94 8,90 9,08 35 30.771.400
26/6/2002 8,63 8,74 -0,68% 8,63 8,80 8,69 8,74 8,79 53 51.793.500
25/6/2002 8,80 8,80 +0,46% 8,80 9,20 8,98 8,80 9,00 73 81.519.500
24/6/2002 8,80 8,76 +2,58% 8,50 8,80 8,69 8,73 8,76 67 61.748.500
21/6/2002 9,00 8,54 -4,58% 8,54 9,00 8,73 8,54 8,60 79 63.121.700
20/6/2002 9,51 8,95 -7,54% 8,95 9,51 9,14 8,92 8,95 119 139.482.600
19/6/2002 9,75 9,68 -1,12% 9,45 9,89 9,60 9,51 9,68 55 55.404.300
18/6/2002 9,70 9,79 +0,93% 9,60 9,80 9,73 9,56 9,79 50 70.868.500
17/6/2002 9,50 9,70 +3,19% 9,50 9,70 9,56 9,51 9,70 22 13.384.600
14/6/2002 9,75 9,40 -3,09% 9,30 9,75 9,39 9,31 9,40 89 132.399.100
13/6/2002 9,86 9,70 -2,02% 9,67 9,89 9,76 9,60 9,70 37 59.704.700
12/6/2002 10,00 9,90 -1,00% 9,74 10,00 9,82 9,74 9,90 45 48.051.100
11/6/2002 10,15 10,00 -1,86% 9,95 10,15 10,02 9,90 10,00 33 95.082.200
10/6/2002 10,25 10,19 +2,41% 10,05 10,25 10,15 10,10 10,19 51 78.941.000
7/6/2002 9,80 9,95 +1,53% 9,66 10,00 9,67 9,80 9,95 112 2.118.555.700
6/6/2002 10,00 9,80 -2,10% 9,80 10,00 9,89 9,71 9,79 79 70.050.400
5/6/2002 10,40 10,01 -3,75% 10,01 10,40 10,06 10,01 10,08 114 186.330.000
4/6/2002 10,51 10,40 -2,80% 10,36 10,51 10,41 10,36 10,40 62 72.593.300
3/6/2002 10,65 10,70 -0,47% 10,50 10,70 10,58 10,51 10,70 53 137.999.900
31/5/2002 10,75 10,75 -0,46% 10,72 10,78 10,75 10,71 10,74 16 29.787.900
29/5/2002 10,60 10,80 +1,89% 10,60 10,80 10,73 10,70 10,80 45 133.710.000
28/5/2002 10,69 10,60 0,00% 10,50 10,69 10,54 10,45 10,60 37 68.882.900
27/5/2002 10,50 10,60 +0,95% 10,49 10,80 10,57 10,51 10,60 27 16.079.400
24/5/2002 10,35 10,50 +2,94% 10,25 10,50 10,34 10,35 10,60 59 107.627.500
23/5/2002 10,50 10,20 -3,32% 10,20 10,55 10,26 10,20 10,37 72 168.078.700
22/5/2002 10,70 10,55 -1,40% 10,55 10,90 10,68 10,53 10,55 19 39.114.800
21/5/2002 10,71 10,70 0,00% 10,50 10,71 10,60 10,65 10,83 14 13.997.700
20/5/2002 10,75 10,70 -1,83% 10,70 10,90 10,82 10,70 10,84 24 13.966.400
17/5/2002 10,90 10,90 -0,91% 10,86 11,08 10,90 10,85 10,90 17 21.263.700
16/5/2002 10,80 11,00 +2,80% 10,80 11,05 10,87 11,00 11,08 66 320.221.700
15/5/2002 10,45 10,70 +2,39% 10,45 10,90 10,73 10,60 10,90 17 30.390.500
14/5/2002 10,20 10,45 +2,45% 10,20 10,50 10,26 10,41 10,50 26 97.895.600
13/5/2002 10,40 10,20 -0,97% 10,10 10,45 10,25 10,10 10,20 30 52.701.400
10/5/2002 10,45 10,30 -1,62% 10,12 10,45 10,23 10,20 10,30 43 45.655.700
9/5/2002 10,75 10,47 -3,50% 10,47 10,79 10,63 10,46 10,70 19 12.440.200
8/5/2002 10,85 10,85 +0,46% 10,82 10,91 10,86 10,81 10,99 31 54.564.200
7/5/2002 10,99 10,80 +2,27% 10,80 10,99 10,86 10,70 10,84 19 22.916.300
6/5/2002 10,85 10,56 -4,00% 10,55 10,85 10,63 10,56 10,70 53 41.491.200
3/5/2002 11,20 11,00 -1,35% 10,80 11,20 10,93 10,95 11,00 51 198.285.000
2/5/2002 11,85 11,15 -5,91% 11,15 11,85 11,47 11,15 11,25 59 104.635.100
30/4/2002 11,86 11,85 -1,09% 11,85 11,99 11,89 11,85 11,90 54 102.191.400
29/4/2002 11,85 11,98 +0,17% 11,85 11,98 11,86 11,98 12,00 24 30.386.600
26/4/2002 12,00 11,96 -1,56% 11,82 12,07 11,94 11,90 11,96 67 156.078.500
25/4/2002 12,15 12,15 -0,41% 11,80 12,15 11,97 12,01 12,15 49 121.037.000
24/4/2002 12,20 12,20 0,00% 12,10 12,20 12,16 12,10 12,20 32 30.765.500
23/4/2002 12,19 12,20 -0,81% 12,00 12,20 12,17 11,99 12,20 23 26.533.900
22/4/2002 12,03 12,30 +0,90% 11,89 12,30 12,01 12,05 12,30 37 47.561.300
19/4/2002 12,20 12,19 0,00% 12,10 12,20 12,17 12,02 12,30 9 9.249.500
18/4/2002 12,25 12,19 -0,89% 12,19 12,25 12,24 12,19 12,40 19 163.989.200
17/4/2002 12,50 12,30 -1,60% 12,30 12,52 12,46 12,30 12,45 36 63.573.700
16/4/2002 12,39 12,50 +0,81% 12,20 12,50 12,35 12,22 12,50 54 104.380.600
15/4/2002 12,60 12,40 -1,59% 12,20 12,60 12,45 12,40 12,50 65 142.643.900
12/4/2002 12,71 12,60 -0,87% 12,55 12,74 12,61 12,60 12,69 40 132.097.300
11/4/2002 12,50 12,71 +1,68% 12,50 12,85 12,75 12,70 12,71 67 192.848.600
10/4/2002 12,20 12,50 +2,04% 12,20 12,65 12,48 12,43 12,50 97 185.078.600
9/4/2002 12,00 12,25 +1,32% 12,00 12,30 12,16 12,25 12,33 120 282.451.900
8/4/2002 11,86 12,09 +1,17% 11,86 12,09 11,98 12,00 12,09 50 119.566.400
5/4/2002 11,90 11,95 -0,17% 11,75 11,95 11,87 11,80 11,95 42 119.771.600
4/4/2002 11,88 11,97 0,00% 11,80 12,00 11,93 11,73 11,97 52 71.498.800
3/4/2002 11,50 11,97 +2,40% 11,40 12,00 11,77 11,85 11,97 84 155.785.200
2/4/2002 11,74 11,69 -0,76% 11,55 11,76 11,71 11,51 11,69 44 56.228.600
1/4/2002 11,31 11,78 +3,97% 11,31 11,78 11,56 11,66 11,78 31 24.651.600
28/3/2002 11,31 11,33 -0,96% 11,31 11,43 11,33 11,34 11,42 19 12.471.900
27/3/2002 11,40 11,44 +0,35% 11,40 11,44 11,40 11,40 11,44 27 28.388.400
26/3/2002 11,29 11,40 +1,24% 11,29 11,45 11,35 11,35 11,40 27 18.508.600
25/3/2002 11,35 11,26 +0,36% 11,25 11,35 11,28 11,28 11,32 56 62.287.800
22/3/2002 11,71 11,22 -4,18% 11,22 11,71 11,42 11,22 11,40 57 73.328.300
21/3/2002 11,89 11,71 -0,17% 11,60 11,89 11,69 11,71 11,82 39 36.141.100
20/3/2002 11,75 11,73 -0,59% 11,71 11,86 11,81 11,73 11,84 56 77.514.100
19/3/2002 11,51 11,80 +1,29% 11,51 11,90 11,82 11,80 11,85 56 79.799.000
18/3/2002 11,55 11,65 +2,55% 11,45 11,75 11,56 11,51 11,65 77 155.368.300
15/3/2002 11,30 11,36 +0,53% 11,25 11,55 11,42 11,36 11,50 104 523.816.500
14/3/2002 11,20 11,30 +0,89% 11,20 11,37 11,28 11,22 11,30 73 178.631.800
13/3/2002 11,10 11,20 +1,36% 11,05 11,25 11,19 11,15 11,20 67 539.775.900
12/3/2002 11,00 11,05 +0,27% 11,00 11,15 11,04 11,05 11,29 72 488.462.000
11/3/2002 11,16 11,02 -1,17% 11,01 11,22 11,04 11,02 11,05 63 257.139.100
8/3/2002 11,12 11,15 +0,27% 11,12 11,25 11,18 11,15 11,29 12 240.192.200
7/3/2002 11,00 11,12 +1,09% 11,00 11,30 11,28 11,12 11,25 31 501.359.900
6/3/2002 11,00 11,00 -1,35% 10,90 11,10 11,00 10,96 11,20 52 329.284.400
5/3/2002 11,25 11,15 -0,98% 11,00 11,25 11,16 11,00 11,15 25 496.665.700
4/3/2002 11,20 11,26 -1,05% 11,16 11,30 11,27 11,16 11,26 36 486.935.500
1/3/2002 11,39 11,38 -0,09% 11,22 11,40 11,37 11,31 11,41 18 458.429.300
28/2/2002 11,45 11,39 0,00% 11,35 11,48 11,39 11,33 11,40 37 52.297.800
27/2/2002 11,49 11,39 -0,78% 11,30 11,58 11,44 11,35 11,39 61 70.858.400
26/2/2002 11,21 11,48 +0,70% 11,01 11,48 11,33 11,40 11,48 76 114.148.000
25/2/2002 10,99 11,40 +3,73% 10,95 11,50 11,16 11,40 11,45 128 207.670.800
22/2/2002 10,99 10,99 0,00% 10,87 10,99 10,94 10,77 10,99 72 115.046.600
21/2/2002 10,49 10,99 +5,27% 10,48 11,00 10,68 10,43 10,99 110 160.594.300
20/2/2002 10,20 10,44 +1,26% 10,20 10,44 10,33 10,31 10,44 58 64.890.400
19/2/2002 10,30 10,31 +0,10% 10,30 10,40 10,31 10,31 10,37 25 56.728.000
18/2/2002 10,33 10,30 -0,96% 10,27 10,37 10,30 10,30 10,47 33 28.946.900
15/2/2002 10,34 10,40 +0,19% 10,26 10,48 10,41 10,35 10,40 98 210.734.800
14/2/2002 10,20 10,38 +2,27% 10,11 10,38 10,27 10,13 10,38 39 86.304.100
13/2/2002 10,15 10,15 +0,79% 10,14 10,20 10,15 10,10 10,15 18 22.027.600
8/2/2002 10,19 10,07 -1,08% 10,07 10,19 10,13 10,07 10,15 10 8.107.000
7/2/2002 10,16 10,18 +0,20% 10,10 10,18 10,14 10,09 10,18 25 44.739.800
6/2/2002 10,14 10,16 +0,10% 10,12 10,29 10,17 10,16 10,27 33 26.955.400
5/2/2002 10,15 10,15 +0,50% 9,95 10,25 10,07 10,07 10,15 92 91.364.000
4/2/2002 9,97 10,10 +2,02% 9,75 10,10 9,96 10,10 10,38 71 68.542.400
1/2/2002 9,95 9,90 -1,49% 9,75 10,00 9,88 9,81 9,89 55 69.263.000
31/1/2002 9,99 10,05 +1,52% 9,90 10,05 9,96 9,90 10,05 30 22.028.400
30/1/2002 10,00 9,90 -1,00% 9,70 10,00 9,84 9,73 9,90 41 46.777.500
29/1/2002 10,21 10,00 -2,15% 9,99 10,28 10,04 9,96 10,00 37 49.703.700
28/1/2002 10,30 10,22 -1,45% 10,20 10,30 10,25 10,21 10,22 32 58.040.600
24/1/2002 10,39 10,37 -1,05% 10,25 10,40 10,35 10,30 10,37 33 53.217.800
23/1/2002 10,25 10,48 +1,45% 10,20 10,49 10,32 10,31 10,48 62 121.157.700
22/1/2002 10,40 10,33 +0,68% 10,23 10,40 10,27 10,17 10,34 38 56.220.100
21/1/2002 10,30 10,26 -1,54% 10,26 10,39 10,31 10,22 10,38 49 43.116.000
18/1/2002 10,48 10,42 0,00% 10,30 10,48 10,37 10,33 10,42 37 40.885.000
17/1/2002 10,40 10,42 +0,29% 10,35 10,44 10,40 10,35 10,42 20 12.171.900
16/1/2002 10,40 10,39 -1,05% 10,23 10,50 10,33 10,24 10,39 65 135.541.600
15/1/2002 10,59 10,50 -0,85% 10,31 10,59 10,46 10,32 10,50 41 115.247.700
14/1/2002 10,60 10,59 +1,34% 10,20 10,60 10,45 10,21 10,59 61 189.811.800
11/1/2002 10,21 10,45 +2,45% 10,15 10,60 10,50 10,20 10,45 59 337.532.100
10/1/2002 10,59 10,20 -3,77% 10,12 10,59 10,23 10,20 10,35 77 96.616.000
9/1/2002 10,59 10,60 +0,09% 10,35 10,60 10,47 10,60 10,69 70 202.160.600
8/1/2002 10,45 10,59 0,00% 10,40 10,59 10,51 10,59 10,64 60 140.752.600
7/1/2002 10,31 10,59 +0,09% 10,31 10,59 10,49 10,50 10,59 78 146.707.900
4/1/2002 10,49 10,58 -0,09% 10,35 10,59 10,49 10,36 10,58 109 294.612.800
3/1/2002 10,40 10,59 +0,86% 10,40 10,59 10,47 10,42 10,59 74 218.816.800
2/1/2002 10,40 10,50 0,00% 10,30 10,50 10,36 10,35 10,50 85 409.154.400
28/12/2001 9,75 10,50 +7,47% 9,75 10,50 10,20 10,50 10,69 209 1.254.940.500
27/12/2001 9,47 9,77 +6,08% 9,40 9,77 9,68 9,55 9,76 79 345.729.600
26/12/2001 9,25 9,21 -0,43% 9,21 9,40 9,30 9,21 9,39 17 69.583.400
21/12/2001 9,18 9,25 +2,78% 9,07 9,30 9,20 9,25 9,34 42 139.785.900
20/12/2001 9,10 9,00 -1,10% 8,96 9,11 9,04 9,01 9,21 49 62.836.500
19/12/2001 9,50 9,10 -3,19% 9,10 9,50 9,31 9,02 9,10 43 83.431.100
18/12/2001 9,20 9,40 +4,33% 9,17 9,40 9,24 9,25 9,40 102 156.537.600
17/12/2001 9,15 9,01 -0,99% 9,00 9,25 9,13 9,01 9,09 60 83.070.500
14/12/2001 9,35 9,10 -2,15% 9,10 9,35 9,16 9,10 9,28 46 41.429.000
13/12/2001 9,65 9,30 -3,83% 9,29 9,65 9,39 9,21 9,35 58 50.995.700
12/12/2001 9,62 9,67 +0,73% 9,40 9,67 9,61 9,57 9,68 37 75.416.600
11/12/2001 9,70 9,60 -1,03% 9,60 9,70 9,64 9,60 9,65 24 21.410.000
10/12/2001 9,77 9,70 -0,72% 9,65 9,77 9,68 9,70 9,74 31 41.752.500
7/12/2001 9,63 9,77 -0,91% 9,58 9,85 9,76 9,77 9,81 85 95.710.800
6/12/2001 9,65 9,86 +1,65% 9,65 9,90 9,74 9,86 9,89 41 35.775.500
5/12/2001 9,60 9,70 +2,97% 9,60 9,79 9,66 9,66 9,74 45 45.818.500
4/12/2001 9,51 9,42 +0,11% 9,42 9,70 9,51 9,45 9,55 56 62.141.300
3/12/2001 9,30 9,41 +1,18% 9,25 9,50 9,39 9,40 9,57 42 39.848.900
30/11/2001 9,50 9,30 -2,11% 9,30 9,60 9,45 9,25 9,30 61 136.011.900
29/11/2001 9,53 9,50 -1,55% 9,30 9,65 9,47 9,38 9,49 43 51.548.200
28/11/2001 9,96 9,65 -4,83% 9,65 9,99 9,84 9,66 9,89 41 33.187.900
27/11/2001 10,15 10,14 -0,59% 9,90 10,20 10,01 10,11 10,15 65 86.649.900
26/11/2001 10,09 10,20 +2,51% 10,00 10,22 10,11 10,17 10,20 78 93.427.600
23/11/2001 9,99 9,95 +1,32% 9,95 10,10 9,99 9,95 9,99 67 112.677.200
22/11/2001 9,90 9,82 +0,20% 9,80 9,92 9,88 9,82 9,94 41 38.269.600
21/11/2001 9,90 9,80 -0,51% 9,80 9,95 9,89 9,80 9,90 34 20.191.400
20/11/2001 9,99 9,85 -0,91% 9,79 10,00 9,87 9,82 9,89 60 85.107.700
19/11/2001 9,69 9,94 +4,63% 9,69 9,95 9,89 9,94 9,95 112 82.713.300
16/11/2001 9,80 9,50 -1,96% 9,50 9,80 9,59 9,50 9,65 51 47.477.800
14/11/2001 9,80 9,69 -0,62% 9,55 9,82 9,66 9,55 9,69 69 70.831.700
13/11/2001 9,55 9,75 +1,56% 9,55 9,75 9,69 9,75 9,80 59 35.378.900
12/11/2001 9,50 9,60 0,00% 9,15 9,60 9,39 9,38 9,59 71 45.277.000
9/11/2001 9,54 9,60 +1,05% 9,25 9,60 9,41 9,41 9,59 82 109.053.000
8/11/2001 9,50 9,50 -0,21% 9,45 9,63 9,50 9,39 9,50 85 110.555.000
7/11/2001 9,18 9,52 +1,49% 9,18 9,60 9,41 9,35 9,52 106 86.318.800
6/11/2001 9,20 9,38 +0,97% 9,00 9,45 9,18 9,26 9,38 134 124.400.200
5/11/2001 8,60 9,29 +9,29% 8,59 9,30 8,84 9,01 9,29 121 157.226.000
1/11/2001 8,41 8,50 +1,92% 8,30 8,50 8,42 8,41 8,59 67 90.280.700
31/10/2001 8,30 8,34 +2,58% 8,25 8,35 8,31 8,21 8,34 43 80.520.500
30/10/2001 8,49 8,13 -4,24% 8,10 8,70 8,18 8,11 8,21 83 101.465.200
29/10/2001 8,80 8,49 -3,85% 8,45 8,80 8,53 8,47 8,50 35 42.270.100
26/10/2001 8,80 8,83 -0,90% 8,80 9,09 8,93 8,82 8,83 40 24.937.500
25/10/2001 8,72 8,91 +1,71% 8,71 9,04 8,90 8,91 9,00 51 51.632.200
24/10/2001 8,94 8,76 -2,12% 8,76 8,94 8,86 8,70 8,85 19 16.043.200
23/10/2001 8,92 8,95 +0,56% 8,90 9,05 8,97 8,95 9,09 46 45.854.300
22/10/2001 8,70 8,90 +2,30% 8,70 8,90 8,82 8,80 8,91 32 46.160.100
19/10/2001 8,35 8,70 +4,19% 8,35 8,70 8,61 8,65 8,70 38 43.859.100
18/10/2001 8,40 8,35 -2,34% 8,30 8,45 8,36 8,35 8,50 17 15.641.600
17/10/2001 8,50 8,55 0,00% 8,48 8,64 8,55 8,48 8,59 75 73.859.700
16/10/2001 8,55 8,55 0,00% 8,50 8,65 8,56 8,52 8,59 43 53.218.200
15/10/2001 8,39 8,55 +1,30% 8,30 8,65 8,50 8,55 8,59 60 91.185.600
11/10/2001 8,10 8,44 +5,50% 8,07 8,44 8,27 8,31 8,45 78 174.737.000
10/10/2001 8,04 8,00 -0,50% 7,84 8,05 7,90 7,96 8,05 51 102.702.500
9/10/2001 8,00 8,04 +1,13% 7,85 8,04 7,90 7,86 8,04 37 92.119.600
8/10/2001 8,00 7,95 -3,40% 7,90 8,04 7,91 7,95 8,01 28 24.404.900
5/10/2001 8,30 8,23 -2,95% 8,05 8,30 8,10 8,11 8,24 37 53.280.200
4/10/2001 8,60 8,48 -1,28% 8,30 8,60 8,45 8,30 8,49 17 12.681.200
3/10/2001 8,50 8,59 -0,35% 8,35 8,59 8,48 8,40 8,59 51 108.580.500
2/10/2001 8,57 8,62 +0,35% 8,45 8,69 8,59 8,55 8,70 41 73.187.600
1/10/2001 8,80 8,59 -2,39% 8,50 8,80 8,53 8,50 8,59 46 63.434.600
28/9/2001 8,30 8,80 +6,02% 8,30 8,80 8,49 8,80 9,20 108 178.664.000
27/9/2001 7,92 8,30 +3,11% 7,70 8,30 7,90 8,15 8,30 95 144.134.800
26/9/2001 8,00 8,05 +0,50% 7,85 8,05 7,92 7,93 8,08 43 29.565.300
25/9/2001 8,20 8,01 -4,64% 8,00 8,25 8,05 8,01 8,03 60 49.728.000
24/9/2001 8,20 8,40 +1,20% 8,00 8,48 8,21 8,05 8,34 70 59.576.000
21/9/2001 7,90 8,30 0,00% 7,70 8,30 7,90 8,05 8,30 66 57.082.900
20/9/2001 8,20 8,30 -2,35% 8,10 8,30 8,22 8,06 8,28 26 16.620.200
19/9/2001 8,39 8,50 +1,31% 8,15 8,60 8,30 8,40 8,50 61 76.288.000
18/9/2001 7,84 8,39 +6,20% 7,80 8,70 8,04 8,04 8,39 42 74.412.400
17/9/2001 7,65 7,90 +3,81% 7,55 8,00 7,84 7,90 7,99 40 22.047.200
14/9/2001 8,20 7,61 -4,88% 7,30 8,20 7,55 7,61 7,73 85 59.053.900
13/9/2001 8,51 8,00 -5,88% 8,00 8,55 8,29 8,00 8,15 70 39.398.900
12/9/2001 8,70 8,50 -5,56% 8,50 8,90 8,65 8,50 8,69 60 58.584.600
11/9/2001 8,95 9,00 -2,60% 8,60 9,00 8,78 7,91 9,00 7 2.546.600
10/9/2001 9,20 9,24 0,00% 8,95 9,24 9,04 8,96 9,25 43 39.599.900
6/9/2001 9,40 9,24 -1,70% 9,24 9,59 9,35 9,22 9,24 40 62.191.000
5/9/2001 9,35 9,40 +0,43% 9,35 9,50 9,43 9,40 9,55 31 23.310.600
4/9/2001 9,35 9,36 +1,08% 9,35 9,50 9,42 9,36 9,50 40 39.600.200
3/9/2001 9,20 9,26 0,00% 9,16 9,35 9,29 9,30 9,35 25 32.734.600
31/8/2001 9,32 9,26 -0,43% 9,25 9,49 9,36 9,25 9,26 44 30.710.900
30/8/2001 9,50 9,30 -2,11% 9,30 9,50 9,34 9,30 9,40 18 15.142.100
29/8/2001 9,60 9,50 -0,11% 9,50 9,65 9,58 9,31 9,50 17 30.775.500
28/8/2001 9,30 9,51 +2,81% 9,30 9,55 9,42 9,50 9,55 29 44.758.400
27/8/2001 9,45 9,25 -1,60% 9,20 9,45 9,25 9,25 9,34 21 35.455.600
24/8/2001 9,44 9,40 -1,05% 9,32 9,50 9,39 9,35 9,40 40 109.862.600
23/8/2001 9,40 9,50 +1,06% 9,36 9,50 9,40 9,45 9,50 27 72.654.400
22/8/2001 9,50 9,40 +1,62% 9,32 9,70 9,44 9,35 9,40 43 35.044.800
21/8/2001 9,35 9,25 -0,54% 9,23 9,35 9,29 9,25 9,39 39 35.596.100
20/8/2001 9,50 9,30 -0,53% 9,29 9,50 9,34 9,29 9,30 75 70.269.400
17/8/2001 9,70 9,35 -3,61% 9,35 9,70 9,42 9,35 9,45 35 24.515.900
16/8/2001 9,90 9,70 -1,52% 9,65 9,90 9,73 9,67 9,70 28 82.855.300
15/8/2001 10,19 9,85 -3,43% 9,85 10,19 10,01 9,85 9,95 10 22.743.000
14/8/2001 10,19 10,20 +0,99% 9,91 10,24 10,13 10,20 10,24 30 70.876.000
13/8/2001 10,29 10,10 0,00% 10,10 10,29 10,13 9,91 10,16 25 48.562.900
10/8/2001 10,12 10,10 0,00% 10,10 10,20 10,17 10,10 10,15 30 59.912.800
9/8/2001 10,10 10,10 -0,49% 10,10 10,15 10,11 10,13 10,20 19 20.735.600
8/8/2001 10,15 10,15 0,00% 10,15 10,20 10,19 10,10 10,15 22 28.328.700
7/8/2001 10,04 10,15 +1,00% 10,04 10,20 10,15 10,15 10,19 104 309.032.100
6/8/2001 9,75 10,05 +4,15% 9,75 10,05 9,96 9,85 10,00 42 62.770.300
3/8/2001 9,52 9,65 +1,47% 9,52 9,69 9,60 9,60 9,69 11 18.257.500
2/8/2001 9,49 9,51 +1,17% 9,40 9,55 9,45 9,40 9,80 30 53.257.000
1/8/2001 9,70 9,40 -2,89% 9,40 9,70 9,54 9,40 9,50 25 15.646.800
31/7/2001 9,55 9,68 +1,89% 9,55 9,75 9,62 9,67 9,70 28 33.689.000
30/7/2001 9,99 9,50 -1,55% 9,50 9,99 9,63 9,50 9,64 32 25.243.900
27/7/2001 9,70 9,65 +0,52% 9,60 9,70 9,60 9,40 9,65 13 27.268.500
26/7/2001 9,50 9,60 -0,93% 9,45 9,90 9,54 9,60 9,80 18 17.464.200
25/7/2001 9,50 9,69 +2,00% 9,50 9,69 9,56 9,35 9,69 17 11.671.000
24/7/2001 9,70 9,50 -1,14% 9,50 9,70 9,54 9,31 9,79 10 6.109.900
23/7/2001 9,95 9,61 0,00% 9,61 9,95 9,79 9,61 9,80 18 15.371.200
20/7/2001 9,60 9,61 +1,16% 9,50 9,61 9,55 9,70 9,89 18 23.688.200
19/7/2001 9,60 9,50 -1,96% 9,45 9,60 9,52 9,40 9,60 14 15.819.100
18/7/2001 9,80 9,69 -2,61% 9,61 9,80 9,73 9,61 9,95 19 49.251.300
17/7/2001 10,02 9,95 +1,02% 9,89 10,05 9,97 9,72 9,99 19 59.554.800
16/7/2001 10,00 9,85 -1,40% 9,80 10,00 9,86 9,85 9,89 14 17.962.700
13/7/2001 9,70 9,99 +4,06% 9,70 10,00 9,84 9,80 10,00 37 38.091.300
12/7/2001 9,25 9,60 +2,24% 9,10 9,60 9,28 9,40 9,60 31 22.200.900
11/7/2001 9,20 9,39 -0,11% 9,10 9,39 9,23 9,25 9,45 36 48.499.900
10/7/2001 9,41 9,40 -1,57% 9,05 9,50 9,30 9,25 9,40 28 14.431.100
6/7/2001 9,70 9,55 -1,55% 9,50 9,75 9,57 9,50 9,60 34 33.420.000
5/7/2001 9,81 9,70 -0,72% 9,70 9,90 9,84 9,80 9,95 19 12.891.500
4/7/2001 10,00 9,77 -2,30% 9,76 10,00 9,84 9,80 9,85 21 49.146.300
3/7/2001 10,05 10,00 -2,25% 9,96 10,05 10,00 10,00 10,03 19 11.309.000
2/7/2001 9,95 10,23 +2,81% 9,95 10,25 10,14 10,15 10,23 42 129.684.000
29/6/2001 10,00 9,95 -1,00% 9,92 10,00 9,95 9,95 10,04 32 39.407.700
28/6/2001 10,10 10,05 -0,99% 9,90 10,10 10,02 10,01 10,12 31 25.962.000
27/6/2001 10,00 10,15 +0,50% 10,00 10,20 10,11 10,00 10,20 27 17.599.800
26/6/2001 10,10 10,10 0,00% 10,00 10,15 10,09 10,10 10,15 35 49.791.700
25/6/2001 10,49 10,10 -0,10% 10,10 10,49 10,11 10,10 10,28 37 68.369.300
22/6/2001 10,30 10,11 0,00% 10,11 10,30 10,23 10,11 10,20 24 49.225.100
21/6/2001 9,91 10,11 +1,10% 9,91 10,40 10,19 10,11 10,30 43 146.445.600
20/6/2001 9,99 10,00 +2,04% 9,85 10,00 9,96 10,00 10,10 22 119.479.200
19/6/2001 10,00 9,80 -2,00% 9,80 10,00 9,90 9,70 9,80 45 56.771.200
18/6/2001 10,13 10,00 -4,21% 10,00 10,20 10,14 9,90 10,00 35 24.554.900
15/6/2001 10,55 10,44 -1,97% 10,40 10,55 10,45 10,20 10,40 32 52.388.500
13/6/2001 10,69 10,65 +2,01% 10,60 10,75 10,72 10,60 10,74 45 92.230.300
12/6/2001 10,30 10,44 +2,35% 10,01 10,45 10,31 10,40 10,45 24 17.233.300
11/6/2001 10,55 10,20 -3,32% 10,10 10,60 10,29 10,11 10,20 23 18.229.800
8/6/2001 10,80 10,55 -1,77% 10,55 10,81 10,74 10,40 10,55 28 28.376.400
7/6/2001 10,40 10,74 +2,78% 10,40 10,95 10,66 10,61 10,74 107 171.769.800
6/6/2001 10,40 10,45 0,00% 10,35 10,45 10,42 10,35 10,45 28 27.316.100
5/6/2001 10,35 10,45 +0,97% 10,35 10,49 10,44 10,35 10,45 37 55.654.900
4/6/2001 10,25 10,35 +2,68% 10,25 10,38 10,31 10,18 10,35 27 26.192.000
1/6/2001 10,12 10,08 -0,88% 10,02 10,13 10,10 10,07 10,14 18 50.346.300
31/5/2001 10,15 10,17 +0,20% 10,10 10,20 10,13 10,06 10,17 28 77.644.100
30/5/2001 10,05 10,15 +1,00% 9,95 10,17 10,05 9,95 10,15 27 34.085.800
29/5/2001 9,85 10,05 +3,61% 9,75 10,15 9,91 9,91 10,05 44 45.720.700
28/5/2001 10,10 9,70 -3,58% 9,70 10,10 9,79 9,70 9,85 58 84.198.900
25/5/2001 10,20 10,06 -1,18% 10,06 10,20 10,15 10,06 10,13 26 16.549.600
24/5/2001 10,40 10,18 -2,12% 10,15 10,40 10,28 10,18 10,30 25 21.090.600
23/5/2001 10,00 10,40 +2,97% 10,00 10,52 10,35 10,20 10,32 47 102.031.300
22/5/2001 10,20 10,10 -0,88% 10,10 10,20 10,18 10,10 10,18 29 30.653.000
21/5/2001 10,20 10,19 -0,20% 10,10 10,40 10,18 10,16 10,19 44 47.350.800
18/5/2001 10,40 10,21 -3,04% 10,21 10,40 10,28 10,17 10,30 24 23.446.000
17/5/2001 10,06 10,53 +1,25% 10,06 10,60 10,52 10,30 10,53 88 306.704.100
16/5/2001 9,90 10,40 +6,67% 9,90 10,40 10,30 10,20 10,40 64 232.525.800
15/5/2001 9,95 9,75 -1,22% 9,75 9,95 9,88 9,72 9,75 38 20.159.200
14/5/2001 9,80 9,87 -0,30% 9,72 9,87 9,80 9,72 9,88 27 10.683.900
11/5/2001 10,29 9,90 -4,26% 9,90 10,29 10,14 9,90 10,00 74 74.476.800
10/5/2001 10,30 10,34 -0,10% 10,30 10,50 10,37 10,21 10,34 60 68.814.600
9/5/2001 10,17 10,35 +1,97% 9,90 10,35 10,25 10,20 10,35 60 76.390.600
8/5/2001 10,49 10,15 -3,61% 10,11 10,51 10,33 10,11 10,15 61 39.080.000
7/5/2001 10,50 10,53 +0,29% 10,40 10,66 10,53 10,41 10,58 44 106.775.800
4/5/2001 10,40 10,50 0,00% 10,36 10,66 10,53 10,36 10,55 50 32.645.000
3/5/2001 10,21 10,50 0,00% 10,10 10,60 10,46 10,50 10,59 54 82.460.600
2/5/2001 10,15 10,50 +1,94% 10,12 10,60 10,47 10,10 10,50 53 58.341.200
30/4/2001 10,70 10,30 -2,83% 10,30 10,75 10,54 10,27 10,50 28 22.456.500
27/4/2001 10,20 10,60 +4,02% 10,16 10,60 10,44 10,18 10,60 58 63.742.800
26/4/2001 9,80 10,19 +5,05% 9,80 10,19 9,96 10,02 10,19 50 55.699.700
25/4/2001 9,25 9,70 +0,52% 9,25 9,70 9,49 9,65 9,75 38 37.364.300
24/4/2001 9,40 9,65 +4,89% 9,30 9,70 9,51 9,50 9,65 40 27.110.500
23/4/2001 9,33 9,20 -2,13% 9,00 9,33 9,19 9,20 9,35 62 55.107.300
20/4/2001 9,50 9,40 -4,95% 9,20 9,50 9,34 9,40 9,50 62 37.664.600
19/4/2001 10,10 9,89 -3,04% 9,71 10,15 9,88 9,70 9,99 25 19.872.200
18/4/2001 9,85 10,20 +3,98% 9,80 10,33 10,03 10,00 10,20 63 111.183.100
17/4/2001 10,13 9,81 -3,82% 9,80 10,13 9,88 9,80 9,99 52 54.574.000
16/4/2001 10,00 10,20 -2,86% 10,00 10,27 10,10 10,20 10,23 36 98.222.100
12/4/2001 10,05 10,50 +3,04% 9,90 10,50 10,23 10,50 10,65 45 150.406.500
11/4/2001 10,30 10,19 0,00% 9,90 10,50 10,23 10,05 10,19 103 241.997.900
10/4/2001 9,90 10,19 +5,05% 9,80 10,20 9,92 10,19 10,20 104 176.972.800
9/4/2001 9,70 9,70 0,00% 9,51 9,80 9,65 9,56 9,80 36 134.558.800
6/4/2001 9,50 9,70 +1,57% 9,50 9,82 9,73 9,60 9,70 64 99.939.100
5/4/2001 9,25 9,55 +4,95% 9,00 9,55 9,29 9,45 9,58 28 12.888.600
4/4/2001 9,10 9,10 +0,55% 8,80 9,15 9,02 8,80 9,10 29 103.158.800
3/4/2001 8,99 9,05 +0,33% 8,80 9,10 8,94 8,92 9,39 38 28.816.000
2/4/2001 9,50 9,02 -7,01% 9,02 9,50 9,26 9,01 9,36 27 21.589.700
30/3/2001 9,60 9,70 -0,51% 9,30 9,70 9,42 9,35 9,79 19 21.121.000
29/3/2001 9,60 9,75 -0,51% 9,60 9,89 9,71 9,62 9,75 39 77.406.700
28/3/2001 9,79 9,80 -0,81% 9,75 9,80 9,79 9,01 9,80 20 33.292.600
27/3/2001 9,70 9,88 +1,33% 9,60 9,89 9,80 9,20 9,88 31 24.112.400
26/3/2001 9,46 9,75 +4,84% 9,40 9,80 9,72 9,60 9,75 25 19.052.900
23/3/2001 9,14 9,30 +4,49% 9,08 9,49 9,17 9,29 9,45 48 15.144.900
22/3/2001 9,14 8,90 -4,30% 8,51 9,15 8,77 8,62 8,90 66 38.981.400
21/3/2001 9,20 9,30 +1,09% 9,15 9,35 9,24 9,22 9,30 42 40.131.000
20/3/2001 9,50 9,20 -1,08% 9,20 9,50 9,34 9,12 9,30 41 36.543.500
19/3/2001 9,60 9,30 -3,43% 9,10 9,70 9,35 9,28 9,30 20 18.318.100
16/3/2001 9,69 9,63 -0,72% 9,42 9,70 9,59 9,55 9,64 80 80.988.000
15/3/2001 9,65 9,70 +1,57% 9,55 9,70 9,63 9,70 9,78 44 54.260.800
14/3/2001 9,69 9,55 -0,52% 9,30 9,69 9,36 9,55 9,84 42 43.848.500
13/3/2001 9,61 9,60 0,00% 9,50 9,61 9,57 9,56 9,60 76 99.789.500
12/3/2001 9,90 9,60 -2,54% 9,60 9,90 9,72 9,52 9,60 48 55.712.600
9/3/2001 10,10 9,85 -3,43% 9,80 10,10 9,98 9,80 10,00 27 33.533.600
8/3/2001 10,30 10,20 +0,99% 10,10 10,40 10,27 10,10 10,22 29 25.474.700
7/3/2001 9,60 10,10 +1,51% 9,60 10,30 10,01 10,10 10,30 39 36.551.200
6/3/2001 9,80 9,95 +1,95% 9,80 10,04 9,87 9,81 9,95 51 92.841.600
5/3/2001 9,80 9,76 -0,20% 9,71 9,80 9,76 9,75 9,77 23 22.559.900
2/3/2001 9,70 9,78 +1,35% 9,60 9,90 9,71 9,71 9,78 46 52.268.600
1/3/2001 9,90 9,65 -2,03% 9,60 9,90 9,68 9,76 9,87 20 8.233.600
28/2/2001 10,00 9,85 -1,50% 9,80 10,00 9,85 9,60 9,80 13 232.798.800
23/2/2001 9,75 10,00 +2,56% 9,70 10,00 9,90 10,00 10,50 30 50.436.800
22/2/2001 9,95 9,75 +2,63% 9,70 9,95 9,74 9,60 9,80 33 42.114.000
21/2/2001 9,98 9,50 -3,06% 9,50 9,98 9,77 9,50 9,83 52 34.200.800
20/2/2001 9,80 9,80 +0,41% 9,77 9,99 9,82 9,70 9,80 36 44.986.700
19/2/2001 10,10 9,76 -3,37% 9,76 10,10 9,89 9,75 9,90 35 23.453.700
16/2/2001 10,30 10,10 -2,51% 10,10 10,30 10,17 10,10 10,20 31 14.546.000
15/2/2001 10,45 10,36 +0,58% 10,36 10,45 10,38 10,36 10,43 16 8.519.500
14/2/2001 10,55 10,30 -2,83% 10,28 10,55 10,34 10,26 10,39 58 64.939.500
13/2/2001 10,67 10,60 -0,66% 10,58 10,68 10,63 10,55 10,58 17 17.128.200
12/2/2001 11,00 10,67 -3,00% 10,55 11,00 10,69 10,50 10,67 61 123.920.700
9/2/2001 10,60 11,00 -0,81% 10,60 11,00 10,78 11,00 11,09 62 155.943.100
8/2/2001 10,60 11,09 +4,72% 10,50 11,09 11,02 10,50 11,09 38 130.341.100
7/2/2001 10,35 10,59 +1,83% 10,30 10,59 10,36 10,42 10,60 42 47.998.200
6/2/2001 10,55 10,40 +0,48% 10,35 10,56 10,44 10,31 10,45 46 34.148.200
5/2/2001 10,74 10,35 -1,90% 10,30 10,74 10,43 10,35 10,49 35 47.586.400
2/2/2001 10,55 10,55 0,00% 10,40 10,75 10,51 10,42 10,76 41 37.762.700
1/2/2001 10,81 10,55 -2,50% 10,55 10,81 10,75 10,55 10,70 56 56.106.200
31/1/2001 11,09 10,82 -0,64% 10,80 11,09 10,88 10,82 10,87 128 386.525.700
30/1/2001 11,15 10,89 -3,03% 10,79 11,15 10,90 10,80 10,90 51 64.432.900
29/1/2001 11,30 11,23 +0,27% 11,01 11,45 11,24 11,04 11,24 13 8.320.800
26/1/2001 10,90 11,20 +0,90% 10,80 11,41 10,96 11,10 11,20 46 54.740.100
24/1/2001 11,20 11,10 -1,07% 10,90 11,24 11,15 10,80 11,10 63 74.272.800
23/1/2001 11,44 11,22 +1,08% 11,10 11,44 11,24 11,21 11,23 46 58.148.400
22/1/2001 11,45 11,10 -2,72% 11,10 11,45 11,24 11,06 11,25 56 60.368.600
19/1/2001 11,70 11,41 -2,48% 11,35 11,70 11,44 11,40 11,45 80 141.401.300
18/1/2001 11,30 11,70 +2,63% 11,17 11,70 11,48 11,70 11,74 92 392.802.900
17/1/2001 11,20 11,40 +1,88% 11,15 11,70 11,42 11,28 11,40 22 37.813.000
16/1/2001 11,21 11,19 -1,84% 11,09 11,21 11,19 11,06 11,19 21 27.303.000
15/1/2001 11,40 11,40 +0,18% 11,21 11,40 11,33 11,21 11,39 30 21.544.600
12/1/2001 11,41 11,38 0,00% 11,22 11,41 11,34 11,22 11,38 23 42.782.800
11/1/2001 11,75 11,38 -2,82% 11,35 11,75 11,44 11,38 11,39 59 66.815.500
10/1/2001 11,70 11,71 -2,01% 11,70 12,00 11,87 11,71 11,90 15 26.718.700
9/1/2001 12,30 11,95 -2,77% 11,95 12,40 12,13 11,85 11,95 99 226.440.000
8/1/2001 11,90 12,29 -0,08% 11,80 12,30 12,07 11,95 12,25 83 146.807.300
5/1/2001 12,30 12,30 0,00% 11,70 12,30 12,12 12,30 12,35 87 182.667.500
4/1/2001 11,80 12,30 +2,59% 11,80 12,30 12,07 12,00 12,25 46 94.039.000
3/1/2001 11,30 11,99 +3,36% 11,10 12,00 11,55 11,50 11,99 77 124.673.000
2/1/2001 11,40 11,60 -0,85% 11,24 11,70 11,37 11,35 11,70 49 62.354.900
28/12/2000 10,79 11,70 +10,38% 10,79 11,70 11,48 11,40 11,78 64 343.149.100
27/12/2000 10,20 10,60 +4,95% 9,99 10,60 10,27 10,35 10,70 39 75.631.400
26/12/2000 10,21 10,10 -15,83% 9,99 10,21 10,04 9,70 10,05 25 21.294.300
22/12/2000 11,90 12,00 +0,84% 11,85 12,00 11,92 11,70 12,00 11 11.210.700
21/12/2000 12,00 11,90 +0,85% 11,85 12,10 11,97 7,53 12,00 23 24.904.400
20/12/2000 12,09 11,80 -3,28% 11,70 12,10 11,94 11,80 11,90 20 7.164.600
19/12/2000 12,01 12,20 +0,99% 12,00 12,29 12,15 12,05 12,24 44 52.394.700
18/12/2000 11,80 12,08 +2,55% 11,61 12,08 11,92 12,00 12,08 99 176.062.400
15/12/2000 12,00 11,78 -1,67% 11,73 12,00 11,81 11,45 11,78 30 41.361.100
14/12/2000 11,95 11,98 +0,17% 11,80 12,00 11,86 11,82 11,98 21 19.225.200
13/12/2000 11,95 11,96 +0,93% 11,85 12,10 11,93 11,96 12,08 49 129.425.200
12/12/2000 11,90 11,85 -2,07% 11,85 12,05 11,97 11,80 11,85 32 52.072.700
11/12/2000 11,70 12,10 +5,22% 11,70 12,10 11,90 11,90 12,10 82 124.737.000
8/12/2000 11,60 11,50 +0,61% 11,31 11,75 11,55 11,50 11,58 120 237.650.800
7/12/2000 11,79 11,43 -2,31% 11,33 11,79 11,42 11,38 11,43 72 135.636.500
6/12/2000 11,75 11,70 +0,09% 11,65 11,91 11,75 11,65 11,70 47 120.792.500
5/12/2000 11,65 11,69 +1,74% 11,40 11,69 11,52 11,40 11,69 38 90.458.500
4/12/2000 11,40 11,49 +1,68% 11,20 11,51 11,38 11,35 11,49 23 31.205.200
1/12/2000 12,00 11,30 -7,38% 11,30 12,49 11,84 11,01 11,30 133 329.230.700
30/11/2000 12,20 12,20 -2,40% 11,90 12,40 12,14 12,20 12,29 89 392.546.800
29/11/2000 11,81 12,50 +4,17% 11,81 12,50 12,37 12,10 12,50 109 403.906.300
28/11/2000 11,75 12,00 +0,08% 11,61 12,00 11,90 11,70 12,00 75 211.114.600
27/11/2000 12,00 11,99 -1,72% 11,80 12,10 11,89 11,72 11,99 68 182.522.500
24/11/2000 12,30 12,20 +1,67% 11,70 12,30 12,05 12,20 12,29 73 302.148.500
23/11/2000 11,90 12,00 -1,64% 11,61 12,00 11,89 11,72 12,00 56 117.662.200
22/11/2000 11,99 12,20 +1,67% 11,50 12,20 11,91 11,55 12,19 51 703.866.300
21/11/2000 11,39 12,00 +4,35% 11,30 12,00 11,74 11,71 12,00 125 302.879.900
20/11/2000 11,28 11,50 +6,48% 10,81 11,60 11,30 11,50 11,60 181 370.762.600
17/11/2000 10,80 10,80 +0,09% 10,30 10,80 10,52 10,80 10,99 160 374.903.500
16/11/2000 10,50 10,79 -0,55% 10,22 10,80 10,58 10,45 10,79 122 377.287.200
14/11/2000 11,00 10,85 -2,25% 10,45 11,20 10,76 10,40 10,85 82 272.115.900
13/11/2000 11,30 11,10 -2,20% 10,60 11,30 10,87 10,81 11,10 89 98.593.300
10/11/2000 10,60 11,35 +7,08% 10,30 11,35 10,72 11,00 11,25 176 343.252.700
9/11/2000 9,60 10,60 +7,07% 9,51 10,79 10,28 10,60 10,70 159 1.481.911.300
8/11/2000 9,61 9,90 +4,21% 9,50 9,90 9,70 9,31 9,90 63 189.882.300
7/11/2000 9,40 9,50 -2,06% 9,30 9,69 9,43 9,38 9,50 90 281.755.200
6/11/2000 9,30 9,70 +3,19% 9,30 9,70 9,48 9,45 9,79 75 155.807.700
3/11/2000 9,20 9,40 +4,44% 9,20 9,55 9,43 9,22 9,40 60 100.576.300
1/11/2000 9,15 9,00 0,00% 8,91 9,20 9,10 8,90 9,22 29 27.589.600
31/10/2000 9,31 9,00 -3,23% 9,00 9,31 9,19 9,00 9,15 56 119.383.700
30/10/2000 9,11 9,30 +0,54% 9,11 9,40 9,27 9,30 9,40 31 34.408.400
27/10/2000 9,24 9,25 +2,21% 9,05 9,30 9,14 9,15 9,29 36 33.844.300
26/10/2000 8,78 9,05 +3,43% 8,78 9,05 8,89 9,00 9,20 20 20.219.300
25/10/2000 8,90 8,75 -4,89% 8,75 9,01 8,89 8,75 8,85 58 97.210.200
24/10/2000 9,10 9,20 +1,10% 8,70 9,20 8,94 8,72 9,25 89 113.155.300
23/10/2000 9,40 9,10 -3,19% 9,10 9,40 9,17 9,00 9,40 39 92.906.300
20/10/2000 9,70 9,40 -2,08% 9,40 9,70 9,48 9,31 9,60 51 92.408.800
19/10/2000 10,10 9,60 -0,21% 9,50 10,10 9,68 9,51 9,70 78 75.180.400
18/10/2000 10,00 9,62 -5,69% 9,62 10,00 9,81 9,62 9,75 47 45.520.700
17/10/2000 10,39 10,20 -0,97% 10,00 10,39 10,24 9,80 10,20 24 15.469.300
16/10/2000 10,30 10,30 +0,98% 10,20 10,40 10,27 10,30 10,45 49 78.699.100
13/10/2000 10,10 10,20 +0,49% 10,00 10,20 10,10 10,10 10,25 20 10.507.200
11/10/2000 10,12 10,15 -0,10% 10,11 10,20 10,16 10,07 10,15 37 29.378.900
10/10/2000 10,40 10,16 -2,31% 10,01 10,44 10,34 10,16 10,44 37 50.909.500
9/10/2000 10,80 10,40 -4,59% 10,40 10,80 10,45 10,40 10,60 36 26.547.500
6/10/2000 10,80 10,90 0,00% 10,80 10,95 10,92 10,86 10,90 25 128.016.500
5/10/2000 10,70 10,90 +2,83% 10,65 10,99 10,81 10,70 10,90 16 6.812.900
4/10/2000 10,80 10,60 -1,85% 10,60 10,80 10,77 10,60 10,80 16 12.070.000
3/10/2000 10,89 10,80 +1,89% 10,70 10,90 10,84 10,71 10,80 16 9.216.300
2/10/2000 10,80 10,60 -1,85% 10,50 10,80 10,78 10,60 10,79 25 38.729.100
29/9/2000 10,90 10,80 -1,01% 10,71 10,90 10,84 10,60 10,80 16 8.893.700
28/9/2000 10,90 10,91 +0,18% 10,80 11,05 10,96 10,71 10,90 13 21.039.100
27/9/2000 11,01 10,89 -3,20% 10,70 11,15 10,91 10,60 10,89 29 18.998.700
26/9/2000 10,90 11,25 +3,21% 10,90 11,25 11,08 11,19 11,25 37 80.126.500
25/9/2000 11,00 10,90 +0,93% 10,86 11,05 10,99 10,90 11,00 43 87.086.300
22/9/2000 10,70 10,80 +3,35% 10,39 10,80 10,47 10,60 10,80 40 41.383.100
21/9/2000 10,65 10,45 -0,95% 10,45 10,65 10,50 10,30 10,45 19 27.691.500
20/9/2000 10,82 10,55 -1,40% 10,50 10,82 10,59 10,55 10,60 34 189.139.900
19/9/2000 10,60 10,70 +2,00% 10,50 10,80 10,59 10,63 10,80 24 28.495.500
18/9/2000 10,72 10,49 -4,98% 10,49 10,89 10,59 10,51 10,52 45 48.623.500
15/9/2000 11,15 11,04 -0,63% 11,00 11,15 11,04 11,01 11,05 30 38.991.000
14/9/2000 11,35 11,11 -2,11% 11,11 11,35 11,23 11,10 11,18 26 25.952.100
13/9/2000 11,50 11,35 +0,44% 11,25 11,50 11,35 11,25 11,40 22 101.729.500
12/9/2000 11,35 11,30 -0,88% 11,25 11,40 11,34 11,22 11,30 38 63.193.500
11/9/2000 11,69 11,40 -2,56% 11,40 11,70 11,61 11,40 11,50 33 102.961.300
8/9/2000 11,60 11,70 +0,86% 11,60 11,70 11,63 11,61 11,70 25 25.832.500
6/9/2000 11,50 11,60 +0,87% 11,50 11,80 11,60 11,45 11,60 30 30.045.200
5/9/2000 11,70 11,50 -1,71% 11,32 11,70 11,49 11,32 11,50 32 58.620.900
4/9/2000 11,54 11,70 +1,30% 11,50 11,80 11,70 11,70 11,79 40 73.745.700
1/9/2000 11,80 11,55 +1,32% 11,51 11,80 11,59 11,55 11,65 44 40.711.700
31/8/2000 11,30 11,40 +1,33% 11,30 11,58 11,49 11,40 11,50 41 107.445.700
30/8/2000 11,74 11,25 -4,26% 11,25 11,75 11,52 11,25 11,40 16 56.607.100
29/8/2000 11,70 11,75 0,00% 11,60 11,78 11,70 11,50 11,74 30 66.344.400
28/8/2000 11,75 11,75 -0,42% 11,60 11,80 11,75 11,35 11,75 23 43.714.400
25/8/2000 11,40 11,80 +3,51% 11,20 11,81 11,60 11,70 11,85 53 108.403.700
24/8/2000 11,25 11,40 +0,44% 11,00 11,40 11,13 11,16 11,49 34 38.516.700
23/8/2000 11,10 11,35 +2,25% 11,08 11,35 11,27 11,15 11,35 29 45.872.400
22/8/2000 11,15 11,10 +0,91% 11,10 11,40 11,20 11,05 11,10 25 34.014.500
21/8/2000 11,10 11,00 -1,79% 11,00 11,25 11,05 11,00 11,10 29 29.267.500
18/8/2000 11,20 11,20 -1,32% 11,00 11,20 11,17 11,00 11,15 27 44.802.500
17/8/2000 11,11 11,35 +1,34% 11,11 11,40 11,29 11,21 11,29 20 19.089.500
16/8/2000 11,50 11,20 -2,61% 11,20 11,50 11,34 11,21 11,39 26 24.579.500
15/8/2000 11,51 11,50 -0,86% 11,40 11,75 11,57 11,45 11,65 32 49.887.500
14/8/2000 11,20 11,60 +3,57% 11,20 11,60 11,45 11,60 11,70 67 162.023.600
11/8/2000 11,05 11,20 -0,88% 11,00 11,45 11,11 11,05 11,40 51 86.372.700
10/8/2000 11,30 11,30 -11,02% 11,05 11,30 11,25 11,05 11,40 43 48.832.400
9/8/2000 12,49 12,70 +3,25% 12,45 12,80 12,67 12,55 12,70 146 449.420.400
8/8/2000 12,20 12,30 0,00% 12,01 12,30 12,13 12,10 12,34 33 87.374.000
7/8/2000 12,25 12,30 +2,07% 12,10 12,40 12,29 12,27 12,39 60 167.272.500
4/8/2000 11,95 12,05 +0,42% 11,95 12,20 12,09 11,96 12,04 83 198.756.000
3/8/2000 11,50 12,00 +5,26% 11,30 12,00 11,81 11,72 12,00 24 23.514.400
2/8/2000 11,30 11,40 +0,88% 11,30 11,55 11,45 11,30 11,44 18 50.763.500
1/8/2000 11,80 11,30 -4,07% 11,30 11,80 11,53 11,35 11,50 38 93.341.800
31/7/2000 11,93 11,78 -1,42% 11,78 11,93 11,86 11,52 11,79 15 33.445.700
28/7/2000 11,85 11,95 +0,84% 11,50 11,95 11,81 11,60 11,94 43 73.585.300
27/7/2000 11,85 11,85 +0,42% 11,80 12,00 11,93 11,85 11,98 55 65.629.000
26/7/2000 11,25 11,80 +3,51% 11,25 11,90 11,71 11,80 11,89 77 278.055.900
25/7/2000 11,50 11,40 -0,87% 11,40 11,50 11,44 11,40 11,49 46 104.641.300
24/7/2000 11,25 11,50 +1,77% 11,20 11,50 11,36 11,35 11,50 41 97.401.000
21/7/2000 11,10 11,30 +1,80% 11,10 11,30 11,19 11,25 11,30 25 50.036.800
20/7/2000 11,10 11,10 +0,91% 11,01 11,20 11,09 11,10 11,28 47 135.664.000
19/7/2000 11,55 11,00 -4,76% 10,90 11,55 11,04 11,00 11,09 59 231.485.200
18/7/2000 11,70 11,55 -1,28% 11,49 11,71 11,58 11,40 11,68 66 245.335.200
17/7/2000 11,40 11,70 +1,74% 11,40 11,96 11,74 11,65 11,70 43 87.006.900
14/7/2000 11,10 11,50 +4,45% 11,10 11,50 11,41 11,33 11,50 23 33.808.500
13/7/2000 11,70 11,01 -3,42% 11,00 11,70 11,20 11,00 11,20 54 66.000.500
12/7/2000 11,60 11,40 -1,72% 11,30 11,60 11,41 11,40 11,41 58 52.290.900
11/7/2000 12,15 11,60 -4,92% 11,45 12,15 11,76 11,31 11,60 58 111.096.700
10/7/2000 12,20 12,20 +0,99% 12,10 12,29 12,17 11,90 12,20 78 187.512.400
7/7/2000 11,98 12,08 +2,37% 11,90 12,16 12,04 11,95 12,15 96 148.000.400
6/7/2000 12,20 11,80 -1,67% 11,61 12,20 11,95 11,62 11,80 40 47.112.000
5/7/2000 12,30 12,00 -1,23% 12,00 12,30 12,13 11,90 12,00 71 339.892.600
4/7/2000 11,80 12,15 +2,10% 11,80 12,20 12,06 12,15 12,20 100 233.135.100
3/7/2000 11,72 11,90 +1,80% 11,60 11,90 11,79 11,75 11,90 64 78.556.000
30/6/2000 11,55 11,69 +3,00% 11,55 12,00 11,65 11,60 11,69 54 84.952.700
29/6/2000 11,40 11,35 -0,44% 11,25 11,45 11,39 11,31 11,40 44 88.167.300
28/6/2000 11,39 11,40 +1,69% 11,31 11,48 11,43 11,30 11,40 42 85.862.900
27/6/2000 11,30 11,21 -1,23% 11,20 11,30 11,25 11,21 11,30 34 40.737.300
26/6/2000 11,40 11,35 -0,44% 11,20 11,40 11,29 11,20 11,35 33 31.975.400
23/6/2000 11,30 11,40 +0,44% 11,30 11,50 11,42 11,27 11,40 54 56.094.100
21/6/2000 11,22 11,35 +3,18% 11,22 11,40 11,32 11,31 11,40 75 131.243.100
20/6/2000 11,00 11,00 +0,18% 11,00 11,35 11,08 10,84 11,00 62 92.224.200
19/6/2000 10,70 10,98 +2,62% 10,70 11,00 10,86 10,98 10,99 32 51.614.000
16/6/2000 10,70 10,70 -0,47% 10,70 10,99 10,83 10,65 10,80 46 50.711.900
15/6/2000 10,80 10,75 -0,92% 10,70 10,80 10,75 10,62 10,79 31 21.080.000
14/6/2000 10,75 10,85 +0,37% 10,60 10,90 10,86 10,65 10,85 31 99.971.400
13/6/2000 10,74 10,81 +1,03% 10,74 10,91 10,85 10,81 10,85 55 56.461.600
12/6/2000 10,60 10,70 -0,37% 10,40 10,70 10,51 10,51 10,69 31 84.816.000
9/6/2000 10,65 10,74 +0,94% 10,55 10,75 10,60 10,51 10,70 36 57.045.500
8/6/2000 10,50 10,64 +1,33% 10,50 10,85 10,66 10,56 10,64 44 66.754.500
7/6/2000 10,20 10,50 +2,04% 10,20 10,51 10,37 10,30 10,60 37 36.947.300
6/6/2000 10,40 10,29 -1,72% 10,10 10,40 10,27 10,21 10,29 33 42.739.800
5/6/2000 10,45 10,47 +0,19% 10,40 10,71 10,61 10,47 10,60 52 61.891.400
2/6/2000 10,40 10,45 +3,57% 10,19 10,60 10,39 10,41 10,47 94 148.568.500
1/6/2000 9,89 10,09 +4,02% 9,89 10,10 10,00 10,00 10,10 23 13.302.400
31/5/2000 9,55 9,70 +1,78% 9,50 9,90 9,76 9,65 9,75 34 117.696.400
30/5/2000 9,40 9,53 +1,49% 9,40 9,53 9,41 9,52 9,60 38 31.831.200
29/5/2000 9,50 9,39 -2,09% 9,30 9,60 9,41 9,30 9,40 24 40.216.300
26/5/2000 9,20 9,59 +5,97% 9,10 9,59 9,23 9,31 12,80 23 13.211.300
25/5/2000 8,90 9,05 +2,84% 8,80 9,10 8,90 8,80 9,05 26 16.569.900
24/5/2000 8,70 8,80 +1,15% 8,55 8,80 8,72 8,80 9,09 49 117.591.500
23/5/2000 8,90 8,70 -3,12% 8,70 8,99 8,87 8,71 8,80 27 18.691.600
22/5/2000 9,00 8,98 -1,32% 8,51 9,00 8,69 8,62 8,99 52 43.908.900
19/5/2000 9,00 9,10 +1,00% 8,90 9,10 8,99 9,00 9,10 37 87.492.500
18/5/2000 9,20 9,01 -1,96% 9,00 9,24 9,07 9,01 9,08 38 29.121.100
17/5/2000 9,50 9,19 -2,75% 9,11 9,50 9,27 9,17 9,30 27 21.148.300
16/5/2000 9,30 9,45 +1,72% 9,30 9,45 9,41 9,25 9,44 27 60.842.000
15/5/2000 9,20 9,29 +2,99% 8,95 9,29 9,02 9,15 9,29 47 110.088.800
12/5/2000 9,35 9,02 -3,53% 9,00 9,35 9,19 9,01 9,08 21 13.613.200
11/5/2000 9,41 9,35 -0,43% 9,35 9,41 9,39 9,33 9,35 27 23.016.400
10/5/2000 9,70 9,39 -2,19% 9,30 9,79 9,42 9,36 9,70 38 64.955.200
9/5/2000 9,85 9,60 -2,54% 9,60 9,85 9,73 9,50 9,60 16 17.517.800
8/5/2000 9,90 9,85 -0,51% 9,80 9,90 9,86 9,50 9,85 15 46.653.000
5/5/2000 9,60 9,90 +3,13% 9,60 9,99 9,64 9,80 9,95 12 11.252.500
4/5/2000 9,60 9,60 -1,54% 9,55 9,70 9,59 9,60 10,00 23 46.652.000
3/5/2000 9,90 9,75 -2,01% 9,71 10,00 9,84 9,72 9,78 21 16.054.300
2/5/2000 10,19 9,95 -2,45% 9,95 10,30 10,22 9,95 10,15 42 52.578.300
28/4/2000 10,00 10,20 +4,62% 9,80 10,20 10,01 10,00 10,20 79 126.773.800
27/4/2000 9,50 9,75 +2,63% 9,40 10,00 9,57 9,75 9,85 35 35.228.000
26/4/2000 9,55 9,50 +1,06% 9,41 9,55 9,50 9,40 9,53 19 61.873.500
25/4/2000 9,60 9,40 -1,05% 9,40 9,65 9,53 9,35 9,69 24 25.840.000
24/4/2000 9,26 9,50 -1,04% 9,26 9,50 9,34 9,10 10,00 21 80.047.700
20/4/2000 9,40 9,60 +2,13% 9,20 9,60 9,45 9,40 9,60 19 38.014.200
19/4/2000 9,50 9,40 -2,08% 9,39 9,50 9,40 9,00 9,39 15 28.128.100
18/4/2000 9,20 9,60 +5,49% 9,20 9,60 9,41 9,26 10,30 39 59.701.000
17/4/2000 8,80 9,10 +2,13% 8,35 9,10 8,76 8,90 9,10 70 73.937.200
14/4/2000 9,60 8,91 -9,08% 8,83 9,60 9,13 8,91 9,15 80 77.536.000
13/4/2000 10,00 9,80 -2,00% 9,60 10,10 9,88 9,60 9,80 46 78.903.800
12/4/2000 10,20 10,00 -1,96% 9,90 10,20 10,03 10,00 10,08 22 15.558.200
11/4/2000 10,00 10,20 +1,49% 9,90 10,20 10,01 10,05 10,20 45 40.279.000
10/4/2000 10,40 10,05 -4,74% 10,05 10,40 10,19 10,10 10,49 15 14.482.200
7/4/2000 10,30 10,55 +2,43% 10,30 10,58 10,43 10,21 10,57 24 12.105.000
6/4/2000 10,20 10,30 +0,98% 10,20 10,45 10,33 10,20 10,30 25 27.488.200
5/4/2000 10,39 10,20 -1,35% 10,10 10,50 10,27 10,15 10,37 58 149.027.500
4/4/2000 10,79 10,34 -3,36% 10,24 10,80 10,47 10,25 10,34 41 77.493.100
3/4/2000 10,50 10,70 -2,46% 10,40 10,78 10,50 10,65 10,70 31 25.942.400
31/3/2000 10,60 10,97 +3,10% 10,60 10,97 10,75 10,65 10,99 11 11.936.800
30/3/2000 10,89 10,64 -2,30% 10,52 10,90 10,75 10,50 10,64 35 45.510.000
29/3/2000 11,10 10,89 -1,00% 10,70 11,10 10,89 10,70 10,89 30 105.695.300
28/3/2000 10,81 11,00 +1,85% 10,60 11,05 10,91 10,92 11,00 47 108.632.100
27/3/2000 10,80 10,80 -0,37% 10,70 10,85 10,80 10,80 10,85 40 80.518.400
24/3/2000 10,30 10,84 +5,65% 10,30 10,85 10,70 10,75 10,85 78 142.113.200
23/3/2000 10,45 10,26 -2,19% 10,20 10,65 10,47 10,26 10,50 50 57.736.900
22/3/2000 10,30 10,49 +3,86% 10,10 10,49 10,20 10,25 10,49 59 165.112.800
21/3/2000 10,05 10,10 +1,00% 9,81 10,10 9,91 10,00 10,19 49 150.170.600
20/3/2000 10,45 10,00 -0,99% 10,00 10,45 10,19 9,96 10,10 22 33.351.000
17/3/2000 10,50 10,10 -3,81% 10,10 10,70 10,36 10,10 10,45 70 74.961.800
16/3/2000 10,55 10,50 0,00% 10,40 10,60 10,55 10,36 10,50 45 51.181.300
15/3/2000 10,50 10,50 -0,94% 10,40 10,70 10,54 10,50 10,89 50 50.511.900
14/3/2000 10,60 10,60 +5,47% 10,10 10,60 10,52 10,60 10,65 71 228.021.500
13/3/2000 9,90 10,05 -0,99% 9,90 10,05 9,97 9,91 10,05 27 37.807.400
10/3/2000 10,15 10,15 0,00% 10,05 10,19 10,15 10,10 10,15 41 62.540.700
9/3/2000 10,12 10,15 +0,50% 10,01 10,15 10,09 9,91 10,14 38 66.555.700
8/3/2000 10,29 10,10 -1,94% 10,10 10,40 10,23 10,11 10,49 11 11.775.500
3/3/2000 10,50 10,30 +0,88% 10,26 10,50 10,40 10,21 10,30 30 110.925.400
2/3/2000 10,50 10,21 -1,54% 10,21 10,50 10,35 10,21 10,39 69 153.227.800
1/3/2000 10,20 10,37 +3,80% 10,20 10,50 10,34 10,29 10,37 77 171.855.400
29/2/2000 10,40 9,99 -3,94% 9,95 10,50 10,04 9,91 10,00 76 98.091.100
28/2/2000 10,20 10,40 +2,87% 10,00 10,40 10,15 10,40 11,00 27 15.539.600
25/2/2000 10,50 10,11 +0,10% 10,11 10,50 10,31 10,20 10,39 37 46.231.900
24/2/2000 10,40 10,10 -1,46% 10,10 10,55 10,41 10,10 10,30 58 139.684.800
23/2/2000 10,21 10,25 +0,39% 10,05 10,30 10,18 10,21 10,25 27 21.590.100
22/2/2000 10,30 10,21 -0,87% 10,15 10,30 10,25 10,17 10,30 22 28.409.700
21/2/2000 10,20 10,30 0,00% 10,00 10,50 10,16 10,25 10,40 33 19.321.700
18/2/2000 10,60 10,30 -2,46% 10,01 10,60 10,34 10,20 11,00 41 61.447.100
17/2/2000 10,70 10,56 -2,22% 10,55 10,80 10,63 10,53 10,69 36 86.344.700
16/2/2000 11,00 10,80 +1,89% 10,60 11,00 10,73 10,75 10,80 41 92.646.000
15/2/2000 11,00 10,60 -3,20% 10,50 11,00 10,53 10,65 10,80 27 39.202.300
14/2/2000 11,75 10,95 -2,23% 10,90 11,75 11,21 10,95 11,09 35 77.045.300
11/2/2000 11,60 11,20 -3,36% 11,01 11,60 11,42 11,10 11,20 29 26.266.900
10/2/2000 11,20 11,59 +2,57% 11,20 11,59 11,36 11,35 11,59 70 355.954.800
9/2/2000 11,31 11,30 -0,79% 11,19 11,45 11,28 11,11 11,30 21 105.274.300
8/2/2000 11,30 11,39 +1,70% 11,30 11,50 11,38 11,32 11,39 47 136.611.400
7/2/2000 11,20 11,20 -2,61% 11,20 11,29 11,20 11,10 11,25 31 321.003.800
4/2/2000 11,59 11,50 -0,86% 11,45 11,65 11,55 11,50 11,55 50 66.762.900
3/2/2000 11,60 11,60 +0,87% 11,60 12,00 11,71 11,50 11,74 33 58.554.000
2/2/2000 11,19 11,50 +4,45% 11,10 11,50 11,21 11,30 11,50 36 118.017.100
1/2/2000 11,21 11,01 -1,70% 10,79 11,21 10,98 11,02 11,10 60 73.809.400
31/1/2000 12,00 11,20 -6,67% 11,16 12,00 11,34 11,20 11,40 32 17.691.900
28/1/2000 11,16 12,00 +7,62% 11,16 12,00 11,43 12,00 12,40 96 182.014.900
27/1/2000 11,30 11,15 +2,29% 11,00 11,30 11,06 11,15 11,30 64 157.207.600
26/1/2000 11,20 10,90 -2,59% 10,90 11,20 11,01 10,90 11,00 70 105.756.300
24/1/2000 11,55 11,19 -1,41% 11,10 11,55 11,26 11,01 11,19 34 38.416.700
21/1/2000 11,80 11,35 -3,32% 11,20 11,81 11,42 11,35 11,50 48 102.627.700
20/1/2000 12,20 11,74 -2,98% 11,54 12,20 11,81 11,60 11,74 40 56.782.300
19/1/2000 12,20 12,10 -3,12% 11,90 12,40 12,24 11,90 12,10 53 116.958.800
18/1/2000 12,38 12,49 +0,89% 11,90 12,49 12,09 12,31 12,49 96 319.255.800
17/1/2000 13,00 12,38 -1,75% 12,10 13,30 12,49 12,01 12,38 90 114.994.900
14/1/2000 11,40 12,60 +10,53% 11,40 12,60 12,08 12,30 12,60 190 497.188.700
13/1/2000 11,20 11,40 +5,56% 10,90 11,50 11,15 11,20 11,40 118 281.229.200
12/1/2000 10,79 10,80 +4,85% 10,50 10,90 10,75 10,50 10,90 41 81.425.400
11/1/2000 11,20 10,30 -5,94% 10,30 11,20 10,59 10,00 10,30 47 131.539.100
10/1/2000 11,20 10,95 +0,55% 10,90 11,20 11,03 10,85 10,90 47 94.554.600
7/1/2000 11,00 10,89 +1,78% 10,65 11,00 10,71 10,80 10,89 30 76.832.200
6/1/2000 10,55 10,70 +1,42% 10,50 11,20 10,76 10,70 10,99 51 94.654.800
5/1/2000 10,10 10,55 +4,35% 9,80 10,70 10,24 10,55 10,90 53 61.192.100
4/1/2000 10,70 10,11 -8,09% 10,11 10,70 10,32 10,10 10,11 42 71.226.400
3/1/2000 11,45 11,00 -3,93% 11,00 11,45 11,29 11,00 11,30 7 12.760.500
30/12/1999 11,70 11,45 0,00% 11,40 11,70 11,68 11,00 11,45 44 1.580.010.500
29/12/1999 10,98 11,45 +4,28% 10,90 11,50 10,98 10,95 11,40 39 1.259.225.300
28/12/1999 10,50 10,98 +5,07% 10,35 10,98 10,79 10,75 10,98 40 2.120.272.900
27/12/1999 10,69 10,45 -0,95% 10,45 10,69 10,48 10,31 10,45 28 802.758.000
23/12/1999 10,55 10,55 -0,28% 10,19 10,55 10,31 10,05 10,55 23 36.520.400
22/12/1999 10,75 10,58 -2,94% 10,29 10,75 10,35 10,30 10,50 28 37.187.300
21/12/1999 11,00 10,90 -0,91% 10,79 11,25 10,90 10,80 10,90 35 88.546.800
20/12/1999 11,20 11,00 -5,17% 10,90 11,20 11,05 10,91 11,00 56 92.407.400
17/12/1999 10,80 11,60 +8,72% 10,80 11,60 11,11 11,31 11,60 98 315.903.200
16/12/1999 10,30 10,67 +3,59% 10,30 10,70 10,52 10,55 10,67 80 244.032.900
15/12/1999 9,90 10,30 +4,04% 9,90 10,50 10,23 10,20 10,30 113 200.434.700
14/12/1999 9,55 9,90 +5,32% 9,55 10,60 10,25 9,85 9,90 167 630.326.100
13/12/1999 9,40 9,40 +4,44% 9,20 9,40 9,34 9,40 9,45 93 424.839.600
10/12/1999 8,80 9,00 +1,69% 8,75 9,00 8,80 8,85 9,00 57 168.676.900
9/12/1999 9,00 8,85 +1,14% 8,61 9,00 8,77 8,65 8,80 35 66.274.500
8/12/1999 9,00 8,75 -3,85% 8,70 9,00 8,82 8,71 8,75 36 128.099.300
7/12/1999 9,70 9,10 -6,19% 9,00 9,70 9,15 9,00 9,10 41 44.214.400
6/12/1999 9,60 9,70 +1,04% 9,41 9,80 9,59 9,51 9,68 56 165.732.900
3/12/1999 9,00 9,60 +4,92% 9,00 9,80 9,57 9,55 9,60 118 329.433.900
2/12/1999 9,10 9,15 +1,89% 9,10 9,40 9,17 9,10 9,15 85 115.542.000
1/12/1999 8,60 8,98 +3,22% 8,60 8,98 8,69 8,81 8,98 43 107.450.100
30/11/1999 8,65 8,70 +0,58% 8,60 8,70 8,61 8,65 8,70 27 70.524.900
29/11/1999 8,65 8,65 +0,70% 8,52 8,65 8,59 8,60 8,89 43 107.350.500
26/11/1999 8,60 8,59 +1,06% 8,46 8,65 8,52 8,51 8,60 42 171.461.300
25/11/1999 8,60 8,50 -1,73% 8,45 8,60 8,48 8,50 8,60 51 53.977.100
24/11/1999 8,99 8,65 -1,14% 8,50 8,99 8,68 8,65 8,80 31 44.723.700
23/11/1999 8,60 8,75 +1,16% 8,50 8,75 8,64 8,75 9,00 39 84.596.900
22/11/1999 8,80 8,65 -0,57% 8,60 8,80 8,66 8,65 8,70 37 45.045.500
19/11/1999 8,80 8,70 -0,23% 8,66 8,80 8,71 8,65 8,70 38 49.689.100
18/11/1999 8,79 8,72 -0,80% 8,70 8,80 8,73 8,72 8,99 20 19.643.800
17/11/1999 8,75 8,79 -0,68% 8,70 8,90 8,78 8,60 8,79 34 204.249.200
16/11/1999 8,75 8,85 +2,91% 8,75 8,89 8,82 8,80 8,90 24 50.904.100
12/11/1999 8,80 8,60 -2,27% 8,60 8,80 8,75 8,53 8,68 20 38.683.200
11/11/1999 8,85 8,80 -0,56% 8,70 8,98 8,88 8,66 8,85 38 203.332.500
10/11/1999 8,80 8,85 +0,57% 8,68 9,00 8,84 8,94 8,95 53 104.418.500
9/11/1999 9,00 8,80 -2,22% 8,75 9,10 8,95 8,75 8,90 59 254.231.700
8/11/1999 8,75 9,00 +1,69% 8,75 9,00 8,91 8,91 9,00 79 222.253.200
5/11/1999 8,50 8,85 +2,91% 8,50 8,85 8,78 8,70 8,85 58 320.100.500
4/11/1999 8,30 8,60 +4,88% 8,30 8,60 8,48 8,60 8,70 114 441.417.400
3/11/1999 7,59 8,20 +7,89% 7,59 8,20 8,01 8,11 8,20 105 238.303.600
1/11/1999 7,65 7,60 -0,65% 7,51 7,65 7,59 7,45 7,65 13 27.109.700
29/10/1999 7,80 7,65 +0,13% 7,61 7,80 7,72 7,65 7,70 41 125.164.500
28/10/1999 7,97 7,64 -3,29% 7,60 7,97 7,67 7,64 7,70 66 365.588.800
27/10/1999 7,99 7,90 -1,13% 7,80 8,00 7,90 7,81 7,93 42 69.996.200
26/10/1999 7,50 7,99 +7,25% 7,50 7,99 7,77 7,95 7,99 95 601.763.100
25/10/1999 7,45 7,45 0,00% 7,35 7,45 7,44 7,40 7,45 35 372.612.800
22/10/1999 7,65 7,45 -1,97% 7,40 7,65 7,47 7,30 7,45 51 92.742.500
21/10/1999 7,80 7,60 +0,80% 7,45 7,80 7,51 7,30 7,60 25 75.633.800
20/10/1999 7,55 7,54 -0,79% 7,45 7,70 7,60 7,50 7,54 37 115.670.000
19/10/1999 7,60 7,60 +0,66% 7,50 7,61 7,59 7,50 7,60 43 26.952.700
18/10/1999 7,70 7,55 -2,58% 7,30 7,70 7,48 7,40 7,55 56 70.041.500
15/10/1999 7,70 7,75 -3,13% 7,60 7,75 7,68 7,60 7,75 75 73.888.900
14/10/1999 8,15 8,00 -1,23% 7,90 8,15 7,98 7,85 8,00 56 52.212.700
13/10/1999 7,90 8,10 -1,22% 7,90 8,10 8,03 8,02 8,10 50 357.526.800
11/10/1999 7,80 8,20 +5,81% 7,80 8,20 8,01 8,20 8,30 25 33.741.000
8/10/1999 7,50 7,75 0,00% 7,50 7,83 7,73 7,60 7,75 46 181.481.400
7/10/1999 7,80 7,75 +0,65% 7,40 7,80 7,68 7,40 7,75 99 281.315.400
6/10/1999 7,60 7,70 +1,32% 7,40 7,70 7,60 7,70 7,75 94 181.758.600
5/10/1999 7,50 7,60 -1,30% 7,40 7,60 7,49 7,41 7,60 49 109.173.900
4/10/1999 7,50 7,70 +4,76% 7,30 7,70 7,46 7,52 7,70 110 394.694.300
1/10/1999 6,99 7,35 +1,52% 6,91 7,40 7,09 7,21 7,34 68 69.104.900
30/9/1999 7,40 7,24 -0,82% 7,00 7,50 7,43 7,05 7,24 83 175.954.300
29/9/1999 7,35 7,30 -1,35% 7,30 7,49 7,40 7,30 7,43 73 129.568.600
28/9/1999 7,40 7,40 0,00% 7,20 7,45 7,33 7,30 7,39 164 366.372.600
27/9/1999 7,10 7,40 +5,87% 7,05 7,40 7,19 7,26 7,35 197 339.442.800
24/9/1999 6,60 6,99 +7,54% 6,53 6,99 6,75 6,86 6,99 214 571.938.700
23/9/1999 6,55 6,50 +0,78% 6,50 6,65 6,55 6,49 6,50 287 717.859.000
22/9/1999 6,50 6,45 -0,77% 6,40 6,50 6,40 6,40 6,45 118 577.671.900
21/9/1999 6,50 6,50 -1,81% 6,35 6,50 6,43 6,42 6,50 140 611.488.000
20/9/1999 6,35 6,62 +5,08% 6,30 6,70 6,52 6,61 6,68 63 83.160.100
17/9/1999 6,38 6,30 0,00% 6,20 6,38 6,25 6,30 6,34 37 82.029.800
16/9/1999 6,40 6,30 -0,79% 6,17 6,40 6,22 6,21 6,29 84 159.063.900
15/9/1999 6,75 6,35 -5,93% 6,30 6,75 6,35 6,26 6,35 106 303.483.700
14/9/1999 6,77 6,75 -0,30% 6,60 6,80 6,68 6,70 6,75 43 37.517.700
13/9/1999 6,86 6,77 -1,88% 6,75 6,86 6,76 6,70 6,77 41 63.217.700
10/9/1999 7,00 6,90 +1,47% 6,86 7,00 6,97 6,86 6,90 56 76.709.600
9/9/1999 6,45 6,80 +6,25% 6,45 6,80 6,59 6,61 6,84 61 123.070.300
8/9/1999 6,45 6,40 -1,69% 6,35 6,50 6,40 6,34 6,46 23 26.629.100
6/9/1999 6,60 6,51 +0,15% 6,50 6,60 6,55 6,51 6,55 7 9.311.500
3/9/1999 6,37 6,50 +2,04% 6,35 6,50 6,40 6,25 6,50 75 538.568.900
2/9/1999 6,35 6,37 +0,31% 6,30 6,37 6,32 6,33 6,37 50 90.129.100
1/9/1999 6,35 6,35 +0,32% 6,30 6,39 6,33 6,31 6,35 28 16.205.200
31/8/1999 6,30 6,33 +0,64% 6,20 6,35 6,30 6,26 6,33 59 58.412.600
30/8/1999 6,40 6,29 -1,72% 6,15 6,40 6,31 6,29 6,30 27 33.769.600
27/8/1999 6,30 6,40 -0,78% 6,25 6,40 6,29 6,30 6,40 30 27.276.800
26/8/1999 6,49 6,45 -0,77% 6,30 6,50 6,44 6,41 6,45 34 32.298.300
25/8/1999 6,40 6,50 +2,36% 6,35 6,50 6,42 6,45 6,50 45 65.545.600
24/8/1999 6,00 6,35 +4,10% 5,95 6,35 6,16 6,35 6,50 65 55.424.000
23/8/1999 6,00 6,10 0,00% 5,91 6,10 5,99 5,96 6,10 28 15.525.200
20/8/1999 6,00 6,10 -1,29% 5,95 6,18 6,04 5,97 6,10 39 87.542.900
19/8/1999 5,90 6,18 +4,75% 5,90 6,35 6,09 5,95 6,18 38 53.572.200
18/8/1999 5,80 5,90 -1,67% 5,75 5,90 5,84 5,81 5,92 44 317.659.900
17/8/1999 6,00 6,00 -1,64% 5,85 6,00 5,95 5,91 6,00 32 25.771.500
16/8/1999 5,90 6,10 +1,67% 5,81 6,10 5,94 6,10 6,15 37 158.871.900
13/8/1999 5,90 6,00 +1,69% 5,90 6,00 5,93 6,00 6,20 16 9.313.400
12/8/1999 6,00 5,90 -1,67% 5,90 6,20 5,92 5,86 5,95 26 22.706.700
11/8/1999 5,90 6,00 +3,45% 5,73 6,00 5,86 5,91 6,00 48 43.841.700
10/8/1999 5,71 5,80 -0,17% 5,57 5,80 5,66 5,61 5,80 35 50.286.700
9/8/1999 5,90 5,81 -1,53% 5,80 5,90 5,83 5,81 5,85 28 26.857.000
6/8/1999 5,95 5,90 -1,17% 5,80 6,00 5,89 5,81 5,90 58 42.674.000
5/8/1999 6,20 5,97 -2,13% 5,80 6,20 5,93 5,96 6,05 98 95.746.300
4/8/1999 6,30 6,10 -2,71% 6,10 6,31 6,24 6,02 6,10 38 43.991.500
3/8/1999 6,45 6,27 -2,79% 6,26 6,45 6,31 6,27 6,30 54 94.570.700
2/8/1999 6,70 6,45 -3,73% 6,45 6,70 6,53 6,36 6,48 17 14.303.400
30/7/1999 6,60 6,70 +1,52% 6,40 6,70 6,58 6,42 6,70 23 21.140.100
29/7/1999 6,65 6,60 -0,75% 6,60 6,65 6,63 6,56 6,60 11 35.738.500
28/7/1999 6,65 6,65 +1,53% 6,61 6,69 6,64 6,65 6,69 27 133.791.600
27/7/1999 6,50 6,55 +0,77% 6,50 6,65 6,50 6,48 6,60 28 40.060.000
26/7/1999 6,70 6,50 -2,99% 6,50 6,70 6,62 6,30 6,70 16 22.210.000
23/7/1999 6,65 6,70 0,00% 6,60 6,70 6,64 6,60 6,70 15 10.698.500
22/7/1999 6,70 6,70 0,00% 6,69 6,70 6,69 6,69 6,70 34 30.148.600
21/7/1999 6,70 6,70 0,00% 6,65 6,88 6,70 6,69 6,75 32 115.174.200
20/7/1999 6,71 6,70 -2,62% 6,67 6,80 6,70 6,67 6,88 27 18.647.500
19/7/1999 6,71 6,88 -0,15% 6,70 6,88 6,70 6,75 6,88 9 28.985.800
16/7/1999 6,74 6,89 +2,07% 6,74 6,89 6,78 6,85 6,89 7 9.503.600
15/7/1999 6,90 6,75 -0,30% 6,60 6,90 6,79 6,65 6,75 16 20.582.900
14/7/1999 6,70 6,77 +2,89% 6,70 6,80 6,71 6,71 6,77 38 55.363.800
13/7/1999 6,66 6,58 -3,24% 6,50 6,70 6,59 6,58 6,64 57 83.284.900
12/7/1999 6,90 6,80 -2,86% 6,66 6,98 6,80 6,70 6,80 37 83.961.200
8/7/1999 7,05 7,00 -1,82% 6,99 7,05 7,01 6,90 7,00 17 9.262.600
7/7/1999 7,17 7,13 -0,14% 7,10 7,17 7,11 7,10 7,13 28 36.546.100
6/7/1999 7,20 7,14 -2,19% 6,90 7,20 6,99 6,95 7,14 29 12.589.500
5/7/1999 7,20 7,30 +1,39% 7,20 7,30 7,23 7,20 7,29 16 6.870.800
2/7/1999 7,00 7,20 +2,86% 7,00 7,20 7,07 7,10 7,20 37 37.766.300
1/7/1999 7,00 7,00 0,00% 6,90 7,04 6,99 6,90 7,04 22 54.247.400
30/6/1999 6,80 7,00 +2,94% 6,79 7,00 6,90 6,90 7,05 60 61.834.300
29/6/1999 6,90 6,80 -1,45% 6,80 6,90 6,81 6,80 6,90 18 19.482.800
28/6/1999 7,00 6,90 -1,43% 6,84 7,00 6,87 6,80 6,90 11 4.058.800
25/6/1999 6,90 7,00 +1,45% 6,80 7,00 6,87 6,83 7,00 35 36.030.900
24/6/1999 6,95 6,90 -2,82% 6,85 6,95 6,90 6,90 6,99 50 45.001.400
23/6/1999 7,11 7,10 -1,11% 7,03 7,11 7,05 7,06 7,10 48 179.097.800
22/6/1999 7,50 7,18 -0,28% 7,05 7,70 7,22 7,15 7,18 104 157.070.900
21/6/1999 7,30 7,20 -1,23% 7,05 7,30 7,17 7,03 7,20 29 433.091.000
18/6/1999 7,10 7,29 +2,68% 7,00 7,29 7,02 7,20 7,30 44 87.055.400
17/6/1999 7,15 7,10 -2,74% 7,00 7,20 7,07 7,07 7,20 39 54.433.900
16/6/1999 7,25 7,30 +2,82% 7,20 7,39 7,24 7,16 7,40 26 64.023.400
15/6/1999 7,15 7,10 0,00% 7,00 7,15 7,05 7,10 7,30 13 14.602.500
14/6/1999 7,20 7,10 -2,74% 7,10 7,20 7,18 7,10 7,30 18 22.410.200
11/6/1999 7,30 7,30 0,00% 7,23 7,40 7,29 7,26 7,30 23 40.792.700
10/6/1999 7,29 7,30 +0,14% 7,29 7,30 7,29 7,30 7,34 13 41.011.000
9/6/1999 7,30 7,29 -0,14% 7,19 7,33 7,30 7,11 7,30 24 98.327.500
8/6/1999 7,30 7,30 -2,67% 7,30 7,30 7,30 7,25 7,38 2 1.679.000
7/6/1999 7,30 7,50 +1,35% 7,29 7,50 7,32 7,30 7,35 7 2.929.300
4/6/1999 7,30 7,40 -1,33% 7,25 7,40 7,29 7,20 7,47 20 16.858.000
2/6/1999 7,30 7,50 -2,34% 7,10 7,50 7,20 7,30 7,50 25 60.366.500
1/6/1999 7,05 7,68 +8,17% 7,05 7,68 7,22 7,18 7,68 15 78.318.600
31/5/1999 7,20 7,10 0,00% 7,10 7,25 7,13 7,13 7,25 17 36.648.900
28/5/1999 7,30 7,10 -3,40% 7,10 7,30 7,18 7,11 9,50 17 94.720.500
27/5/1999 7,35 7,35 -0,54% 7,25 7,35 7,31 7,25 7,35 28 45.582.000
26/5/1999 7,30 7,39 +3,36% 7,25 7,50 7,32 7,50 8,00 39 519.312.100
25/5/1999 7,00 7,15 -0,69% 6,95 7,21 7,15 7,15 7,20 39 59.404.000
24/5/1999 7,51 7,20 -4,00% 7,00 7,60 7,18 7,16 7,20 41 133.191.000
21/5/1999 8,04 7,50 -7,41% 7,50 8,30 7,65 7,00 7,50 30 28.719.500
20/5/1999 8,30 8,10 -2,41% 7,96 8,30 8,07 8,02 8,20 17 23.577.900
19/5/1999 8,50 8,30 -2,35% 8,30 8,50 8,31 8,16 8,30 8 6.489.000
18/5/1999 8,70 8,50 -0,58% 8,50 8,70 8,56 8,40 8,60 16 17.896.600
17/5/1999 8,59 8,55 -5,00% 8,55 8,60 8,59 8,55 8,80 11 21.063.500
14/5/1999 9,00 9,00 -2,17% 8,85 9,00 8,99 8,90 8,99 42 167.678.100
13/5/1999 8,95 9,20 +6,98% 8,65 9,20 8,94 8,90 9,20 87 187.396.300
12/5/1999 8,30 8,60 +2,38% 8,30 8,80 8,52 8,50 8,63 41 77.395.300
11/5/1999 8,24 8,40 +3,70% 8,24 8,50 8,40 8,35 8,40 79 226.803.700
10/5/1999 7,75 8,10 +4,52% 7,75 8,20 7,96 8,10 8,19 68 143.754.200
7/5/1999 7,90 7,75 +2,65% 7,60 7,90 7,66 7,65 7,80 34 86.228.500
6/5/1999 7,10 7,55 +7,09% 7,10 7,55 7,33 7,45 7,55 32 133.542.900
5/5/1999 7,00 7,05 +0,71% 7,00 7,06 7,01 7,01 7,20 23 19.842.600
4/5/1999 7,23 7,00 -3,45% 7,00 7,23 7,05 6,97 7,04 22 15.177.000
3/5/1999 7,40 7,25 -2,03% 7,20 7,40 7,28 7,22 7,25 26 38.596.200
30/4/1999 7,30 7,40 +4,96% 7,00 7,40 7,15 7,05 7,40 40 44.571.200
29/4/1999 7,10 7,05 0,00% 7,00 7,10 7,04 7,02 7,09 38 184.660.500
28/4/1999 7,10 7,05 -0,70% 7,00 7,20 7,10 7,05 7,10 52 264.237.300
27/4/1999 6,99 7,10 +1,43% 6,99 7,10 7,00 6,95 7,10 10 10.222.100
26/4/1999 7,00 7,00 0,00% 6,95 7,00 6,97 6,95 7,00 14 15.354.600
23/4/1999 7,00 7,00 0,00% 6,95 7,00 6,98 6,96 7,00 17 23.476.100
22/4/1999 7,10 7,00 -0,71% 6,90 7,15 7,02 7,00 7,10 30 114.731.100
20/4/1999 7,19 7,05 -2,08% 7,00 7,19 7,00 6,90 7,05 23 17.097.000
19/4/1999 7,40 7,20 -1,37% 7,20 7,40 7,26 7,10 7,40 12 9.154.100
16/4/1999 7,31 7,30 -2,01% 7,30 7,35 7,30 7,22 7,30 13 26.084.400
15/4/1999 7,50 7,45 -0,67% 7,45 7,50 7,45 7,43 7,70 13 15.216.500
14/4/1999 7,60 7,50 -1,32% 7,45 7,60 7,50 7,45 7,50 22 23.798.500
13/4/1999 7,69 7,60 -1,30% 7,60 7,70 7,63 7,60 7,69 32 63.136.800
12/4/1999 7,50 7,70 +1,85% 7,40 7,70 7,57 7,70 7,80 11 24.085.800
9/4/1999 7,50 7,56 -0,53% 7,50 7,60 7,55 7,55 7,60 18 92.740.200
8/4/1999 7,50 7,60 +1,33% 7,50 7,70 7,60 7,56 7,70 51 245.276.000
7/4/1999 7,50 7,50 0,00% 7,45 7,55 7,52 7,51 7,55 37 118.293.400
6/4/1999 7,60 7,50 +0,67% 7,42 7,60 7,49 7,42 7,50 69 191.318.000
5/4/1999 7,50 7,45 -1,59% 7,45 7,50 7,48 7,44 7,49 13 9.956.500
31/3/1999 7,55 7,57 -0,39% 7,55 7,65 7,58 7,40 7,59 37 55.957.450
30/3/1999 7,60 7,60 0,00% 7,50 7,60 7,56 7,55 7,60 50 66.542.250
29/3/1999 7,50 7,60 +0,13% 7,50 7,60 7,54 7,55 7,60 26 18.617.090
26/3/1999 7,50 7,59 +0,13% 7,50 7,60 7,50 7,50 7,59 9 17.813.590
25/3/1999 7,60 7,58 +1,07% 7,40 7,65 7,56 7,21 7,58 29 75.597.300
24/3/1999 7,55 7,50 0,00% 7,40 7,55 7,44 7,10 7,50 13 31.775.000
23/3/1999 7,60 7,50 -1,32% 7,50 7,70 7,59 7,50 7,54 18 57.775.650
22/3/1999 7,70 7,60 -3,80% 7,50 7,70 7,58 7,45 7,60 14 32.082.520
19/3/1999 7,80 7,90 +2,60% 7,50 7,90 7,68 7,51 7,90 33 57.287.340
18/3/1999 7,81 7,70 -2,53% 7,70 7,81 7,72 7,52 7,95 7 19.412.800
17/3/1999 7,95 7,90 -0,50% 7,80 7,95 7,87 7,55 7,98 21 20.650.000
16/3/1999 7,60 7,94 +3,12% 7,60 7,94 7,81 7,80 7,94 21 41.400.850
15/3/1999 7,61 7,70 +0,13% 7,60 7,70 7,60 7,60 7,74 16 50.795.000
12/3/1999 7,75 7,69 -1,41% 7,50 7,75 7,67 7,53 7,69 9 4.545.300
11/3/1999 7,71 7,80 -1,27% 7,69 7,85 7,78 7,79 7,80 17 25.933.410
10/3/1999 7,80 7,90 +1,28% 7,77 7,94 7,80 7,52 7,94 14 38.554.730
9/3/1999 7,90 7,80 -1,27% 7,70 7,92 7,79 7,70 7,80 43 342.435.780
8/3/1999 7,90 7,90 -1,25% 7,70 7,98 7,80 7,80 7,90 55 325.170.210
5/3/1999 7,00 8,00 +14,29% 7,00 8,00 7,32 7,25 8,00 120 480.742.540
4/3/1999 7,00 7,00 +2,94% 6,71 7,10 6,91 6,81 7,00 142 705.475.220
3/3/1999 6,90 6,80 +1,49% 6,70 7,00 6,74 6,70 6,80 75 204.819.190
2/3/1999 6,70 6,70 +0,45% 6,60 6,70 6,68 6,66 6,70 87 301.451.400
1/3/1999 6,79 6,67 -1,77% 6,60 6,80 6,60 6,61 6,67 22 17.412.400
26/2/1999 6,80 6,79 -0,88% 6,70 6,95 6,75 6,67 6,80 36 56.351.650
25/2/1999 6,90 6,85 -0,72% 6,80 6,90 6,88 6,81 6,85 34 32.461.250
24/2/1999 6,85 6,90 +0,73% 6,49 7,00 6,65 6,70 6,90 58 398.687.930
23/2/1999 6,95 6,85 -2,14% 6,83 6,95 6,86 6,81 6,85 24 267.312.750
22/2/1999 7,00 7,00 -1,41% 6,90 7,00 6,95 6,80 7,00 10 5.413.600
19/2/1999 7,10 7,10 -1,93% 7,01 7,10 7,09 7,04 7,10 5 7.944.000
18/2/1999 7,20 7,24 0,00% 7,00 7,24 7,11 6,50 7,24 9 32.404.400
17/2/1999 7,30 7,24 -0,69% 7,24 7,30 7,29 0,00 7,25 3 5.739.880
12/2/1999 7,30 7,29 -2,80% 6,95 7,30 7,10 7,00 7,29 11 10.094.650
11/2/1999 6,95 7,50 +7,91% 6,95 7,50 7,03 6,81 7,49 14 82.119.700
10/2/1999 6,80 6,95 -0,71% 6,60 6,95 6,81 6,56 0,00 13 30.505.000
9/2/1999 6,95 7,00 +1,45% 6,90 7,00 6,90 6,90 6,95 21 724.822.850
8/2/1999 7,00 6,90 0,00% 6,90 7,00 6,90 6,70 6,90 15 53.475.300
5/2/1999 6,90 6,90 -1,43% 6,90 6,90 6,90 6,62 6,80 2 2.780.700
4/2/1999 6,90 7,00 +0,14% 6,80 7,00 6,87 6,60 7,00 15 83.679.440
3/2/1999 6,90 6,99 0,00% 6,80 7,00 6,92 6,51 6,99 36 114.690.110
2/2/1999 6,40 6,99 +9,22% 6,29 6,99 6,47 6,70 6,99 62 106.762.980
1/2/1999 6,35 6,40 +0,79% 6,30 6,50 6,37 6,28 6,40 45 72.376.980
29/1/1999 6,30 6,35 0,00% 6,05 6,35 6,26 6,34 6,35 13 4.928.100
28/1/1999 6,20 6,35 +3,25% 6,00 6,35 6,24 6,00 6,35 15 10.650.600
27/1/1999 6,35 6,15 -2,38% 6,10 6,50 6,40 6,10 6,40 37 43.637.950
26/1/1999 6,10 6,30 +1,61% 6,00 6,30 6,10 6,20 6,28 19 53.520.000
22/1/1999 6,10 6,20 +1,64% 6,10 6,20 6,11 5,90 6,10 8 5.242.800
21/1/1999 6,10 6,10 0,00% 6,10 6,10 6,10 5,61 6,10 1 6.075.600
20/1/1999 6,00 6,10 +0,83% 5,95 6,10 6,05 6,08 6,10 14 6.005.000
19/1/1999 5,99 6,05 +0,83% 5,80 6,05 5,94 5,90 6,05 16 7.207.410
18/1/1999 5,70 6,00 +0,84% 5,70 6,00 5,93 5,50 6,00 33 28.344.900
15/1/1999 5,40 5,95 +14,42% 5,40 5,95 5,57 5,50 6,00 24 36.907.200
14/1/1999 5,95 5,20 -7,14% 5,10 5,95 5,25 4,70 5,20 10 6.361.300
13/1/1999 5,60 5,60 -1,75% 5,29 5,60 5,34 5,45 5,80 50 18.101.350
12/1/1999 5,70 5,70 -0,87% 5,60 5,75 5,63 5,60 0,00 27 14.134.100
11/1/1999 6,00 5,75 -4,17% 5,65 6,00 5,70 5,50 5,80 10 26.077.000
8/1/1999 6,01 6,00 0,00% 6,00 6,20 6,00 5,90 6,20 11 123.524.500
7/1/1999 6,10 6,00 -2,44% 6,00 6,10 6,03 5,85 6,19 9 13.269.000
6/1/1999 6,30 6,15 -2,38% 6,15 6,30 6,19 6,12 6,24 6 24.175.750
5/1/1999 6,30 6,30 0,00% 6,30 6,30 6,30 5,85 6,35 1 3.250.800
4/1/1999 6,40 6,30 -0,32% 6,30 6,40 6,30 5,85 6,30 15 20.787.600
30/12/1998 6,40 6,32 +1,94% 6,32 6,40 6,36 6,00 6,24 8 152.005.400
29/12/1998 6,00 6,20 +1,64% 6,00 6,32 6,14 5,90 0,00 30 79.928.360
28/12/1998 6,20 6,10 0,00% 6,05 6,30 6,17 6,02 6,30 31 57.291.040
23/12/1998 6,25 6,10 -2,40% 6,10 6,25 6,14 5,67 6,30 5 5.982.750
22/12/1998 6,20 6,25 +0,81% 6,05 6,40 6,23 6,12 6,48 13 29.744.050
21/12/1998 5,85 6,20 +3,33% 5,85 6,30 6,02 6,15 6,20 16 10.053.400
17/12/1998 5,50 6,00 +5,26% 5,50 6,00 5,60 5,90 6,00 13 7.800.000
16/12/1998 6,20 5,70 -8,06% 5,50 6,20 5,68 5,50 6,00 12 4.731.800
15/12/1998 6,20 6,20 -1,59% 5,90 6,39 6,12 6,30 6,39 12 12.111.900
14/12/1998 6,45 6,30 -7,35% 6,00 6,45 6,00 5,95 6,30 9 7.031.250
11/12/1998 6,50 6,80 +2,26% 6,50 6,80 6,50 6,46 0,00 5 3.019.000
10/12/1998 6,79 6,65 -2,21% 6,65 6,79 6,77 6,36 6,65 5 15.575.000
9/12/1998 6,70 6,80 -2,86% 6,60 6,80 6,73 6,45 6,80 11 3.219.500
8/12/1998 7,00 7,00 -2,10% 7,00 7,00 7,00 6,41 7,10 3 3.927.000
7/12/1998 7,15 7,15 -1,79% 7,05 7,15 7,13 6,80 7,29 8 20.316.300
4/12/1998 7,00 7,28 +5,51% 6,91 7,28 6,99 6,80 7,28 10 4.489.680
3/12/1998 7,10 6,90 -4,17% 6,80 7,20 6,89 6,90 7,20 18 12.536.090
2/12/1998 7,40 7,20 -3,23% 7,15 7,40 7,23 7,15 7,40 15 16.742.400
1/12/1998 7,50 7,44 -2,11% 7,44 7,50 7,49 7,16 7,44 6 4.768.650
30/11/1998 7,60 7,60 -3,18% 7,30 7,65 7,58 7,33 7,70 13 11.255.590
27/11/1998 7,84 7,85 0,00% 7,60 7,85 7,84 7,60 7,85 43 95.474.690
26/11/1998 7,70 7,85 +3,29% 7,65 8,10 7,80 7,61 7,80 52 213.515.890
25/11/1998 7,50 7,60 +1,47% 7,49 7,70 7,52 7,40 7,60 35 120.617.000
24/11/1998 7,21 7,49 +0,13% 7,10 7,49 7,39 7,25 7,50 15 15.520.020
23/11/1998 7,50 7,48 -0,27% 7,40 7,50 7,48 7,40 7,48 24 109.381.900
20/11/1998 7,60 7,50 0,00% 7,50 7,60 7,56 7,41 8,00 3 6.290.000
19/11/1998 7,50 7,50 -0,66% 7,45 7,50 7,49 7,25 7,59 3 2.129.750
18/11/1998 7,40 7,55 0,00% 7,40 7,70 7,52 7,55 7,65 11 11.269.500
17/11/1998 7,70 7,55 -0,66% 7,40 7,70 7,55 7,22 7,60 26 54.338.560
16/11/1998 7,70 7,60 0,00% 7,50 7,70 7,63 7,50 7,70 11 12.098.400
13/11/1998 7,60 7,60 +1,33% 7,40 7,70 7,59 7,30 7,90 20 47.402.600
12/11/1998 7,50 7,50 -3,85% 7,50 7,50 7,50 7,00 7,50 3 1.155.000
11/11/1998 7,80 7,80 -2,50% 7,80 7,80 7,80 7,00 7,80 2 2.831.400
10/11/1998 8,10 8,00 -2,44% 8,00 8,10 8,04 7,70 8,00 12 9.970.800
9/11/1998 8,20 8,20 -0,61% 8,00 8,20 8,11 8,00 8,25 51 220.629.210
6/11/1998 7,50 8,25 +10,00% 7,48 8,25 7,84 7,60 9,00 36 52.487.430
5/11/1998 6,80 7,50 +7,14% 6,80 7,50 6,99 7,10 7,38 23 22.904.800
4/11/1998 6,80 7,00 +5,26% 6,80 7,00 6,98 6,70 7,00 29 27.354.950
3/11/1998 6,49 6,65 +2,47% 6,49 6,65 6,55 6,50 6,75 14 7.383.600
30/10/1998 6,10 6,49 +3,84% 6,10 6,50 6,25 6,01 6,45 8 1.964.980
29/10/1998 6,20 6,25 0,00% 6,01 6,25 6,15 6,00 6,25 43 90.053.620
28/10/1998 6,10 6,25 -2,34% 6,10 6,25 6,12 6,00 6,25 12 5.582.450
27/10/1998 6,20 6,40 +3,23% 6,10 6,40 6,10 6,00 6,40 10 6.808.100
26/10/1998 6,20 6,20 -1,59% 6,12 6,20 6,19 6,11 6,20 8 5.468.320
23/10/1998 6,30 6,30 0,00% 6,20 6,39 6,29 6,23 6,30 16 27.815.580
22/10/1998 6,30 6,30 0,00% 6,20 6,40 6,28 6,25 6,40 36 45.235.400
21/10/1998 6,30 6,30 -1,56% 6,10 6,30 6,20 6,10 6,30 15 61.096.500
20/10/1998 6,45 6,40 +0,79% 6,40 6,50 6,47 6,10 6,40 17 16.008.070
19/10/1998 6,40 6,35 +0,79% 6,30 6,40 6,37 0,00 6,40 25 42.143.200
16/10/1998 6,26 6,30 -0,79% 6,26 6,30 6,28 6,27 6,39 7 2.965.320
15/10/1998 6,40 6,35 -1,55% 6,30 6,40 6,31 6,35 6,38 10 32.684.500
14/10/1998 6,40 6,45 -2,27% 6,25 6,50 6,43 6,30 6,50 8 19.608.240
13/10/1998 6,60 6,60 +1,54% 6,50 6,60 6,59 6,10 6,60 8 26.752.800
9/10/1998 6,35 6,50 +3,17% 6,35 6,50 6,43 6,35 6,80 4 2.553.500
8/10/1998 6,10 6,30 +0,80% 6,10 6,35 6,25 6,00 6,35 9 8.557.800
7/10/1998 6,30 6,25 -5,02% 6,25 6,30 6,26 6,30 6,40 8 13.272.400
6/10/1998 6,50 6,58 -0,15% 6,45 6,60 6,56 6,50 6,59 17 11.485.400
5/10/1998 6,20 6,59 -0,90% 6,20 6,59 6,23 6,20 6,80 10 10.305.450
2/10/1998 6,60 6,65 -0,60% 6,50 6,65 6,55 6,40 0,00 9 3.126.490
1/10/1998 6,49 6,69 -3,04% 6,30 6,69 6,39 5,65 6,60 8 6.068.150
30/9/1998 6,85 6,90 -1,15% 6,60 6,90 6,70 6,10 6,90 15 11.405.400
29/9/1998 6,98 6,98 -0,14% 6,98 6,98 6,98 6,23 6,95 2 300.140
28/9/1998 7,00 6,99 +1,30% 6,99 7,00 6,99 0,00 7,00 8 7.056.410
25/9/1998 6,50 6,90 0,00% 6,50 6,90 6,60 0,00 7,00 20 9.823.540
24/9/1998 6,85 6,90 -1,43% 6,80 7,00 6,84 6,80 7,00 8 2.773.270
23/9/1998 6,40 7,00 +10,24% 6,40 7,00 6,49 6,40 7,00 46 85.961.100
22/9/1998 6,50 6,35 -2,31% 6,25 6,50 6,38 6,00 6,35 13 7.141.460
21/9/1998 6,35 6,50 +1,56% 6,10 6,50 6,28 6,10 6,50 5 621.900
18/9/1998 6,20 6,40 0,00% 6,20 6,40 6,20 6,01 6,40 16 25.385.800
17/9/1998 5,80 6,40 -4,48% 5,80 6,40 5,96 5,60 6,40 14 15.961.500
16/9/1998 6,40 6,70 +4,69% 6,40 6,80 6,56 6,30 6,70 12 10.341.200
15/9/1998 5,91 6,40 +8,29% 5,90 6,50 6,28 6,25 6,40 33 46.631.440
14/9/1998 5,50 5,91 +9,44% 5,50 5,91 5,75 5,70 5,91 12 17.516.600
11/9/1998 5,00 5,40 +9,09% 5,00 5,50 5,06 5,40 5,91 29 47.201.620
10/9/1998 5,70 4,95 -14,80% 4,75 5,70 5,31 4,32 4,95 29 43.456.850
9/9/1998 5,90 5,81 -1,53% 5,80 6,00 5,88 5,80 5,90 34 91.506.230
8/9/1998 6,15 5,90 0,00% 5,90 6,15 5,99 5,85 5,90 23 16.902.210
4/9/1998 6,50 5,90 -7,81% 5,80 6,50 5,90 5,50 6,10 10 124.793.500
3/9/1998 6,39 6,40 -6,57% 6,30 6,55 6,49 5,93 6,85 28 68.283.950
2/9/1998 6,84 6,85 +2,24% 6,84 6,90 6,86 6,85 7,30 5 1.792.100
1/9/1998 6,65 6,70 +2,13% 6,40 6,80 6,60 6,40 7,10 33 36.660.750
31/8/1998 6,50 6,56 -0,61% 6,50 6,80 6,58 6,55 7,60 32 38.345.400
28/8/1998 6,75 6,60 -1,49% 6,60 6,75 6,69 6,60 6,99 22 30.920.040
27/8/1998 6,90 6,70 -5,63% 6,60 6,90 6,83 6,55 6,89 16 32.046.800
26/8/1998 7,10 7,10 -2,74% 7,10 7,10 7,10 7,10 7,30 5 5.729.700
25/8/1998 7,20 7,30 +1,39% 7,20 7,35 7,31 7,32 7,50 20 14.854.300
24/8/1998 7,05 7,20 +0,70% 7,05 7,20 7,08 7,00 7,34 5 1.586.200
21/8/1998 6,55 7,15 0,00% 6,55 7,15 6,81 6,80 7,19 27 54.960.100
20/8/1998 7,50 7,15 -4,67% 7,01 7,50 7,09 7,10 7,48 6 16.832.960
19/8/1998 7,60 7,50 -1,32% 7,45 7,60 7,52 7,20 7,50 10 14.787.500
18/8/1998 7,50 7,60 -2,56% 7,50 7,80 7,51 7,51 7,80 15 24.160.500
17/8/1998 7,80 7,80 -1,27% 7,80 7,80 7,80 7,50 7,99 3 2.800.200
14/8/1998 7,90 7,90 -0,63% 7,50 7,90 7,67 7,50 7,99 7 39.653.600
13/8/1998 7,70 7,95 +1,92% 7,65 7,95 7,66 7,68 7,95 16 18.949.620
12/8/1998 7,95 7,80 -3,11% 7,79 8,00 7,90 7,25 7,99 17 9.134.300
11/8/1998 8,05 8,05 -1,23% 8,00 8,05 8,04 7,70 8,09 4 2.117.050
10/8/1998 8,18 8,15 -1,81% 8,10 8,18 8,11 0,00 8,40 20 21.996.740
7/8/1998 8,50 8,30 0,00% 8,18 8,50 8,27 8,18 8,49 7 4.835.200
6/8/1998 8,20 8,30 +0,61% 8,18 8,30 8,22 8,18 8,70 5 3.420.080
5/8/1998 8,49 8,25 -4,07% 8,20 8,49 8,28 8,25 8,69 10 5.034.390
4/8/1998 8,80 8,60 -2,27% 8,60 8,80 8,73 8,60 8,79 17 30.063.450
3/8/1998 8,90 8,80 -1,12% 8,75 8,90 8,80 8,75 9,00 8 33.598.500
31/7/1998 9,00 8,90 -1,11% 8,80 9,00 8,81 8,72 8,90 10 16.889.600
30/7/1998 9,00 9,00 +0,11% 8,80 9,10 8,98 8,85 9,10 22 16.539.600
29/7/1998 8,80 8,99 0,00% 8,80 8,99 8,98 8,60 0,00 9 5.339.300
28/7/1998 9,10 8,99 -0,11% 8,99 9,10 9,06 8,70 8,99 14 43.941.700
27/7/1998 8,70 9,00 +1,24% 8,70 9,00 8,93 8,90 9,20 21 57.471.710
24/7/1998 8,67 8,89 0,00% 8,60 8,89 8,68 8,80 8,90 15 12.549.780
23/7/1998 8,70 8,89 +0,45% 8,60 8,89 8,62 8,75 8,89 8 19.055.590
22/7/1998 8,80 8,85 0,00% 8,79 8,85 8,82 8,51 8,85 9 23.235.390
21/7/1998 8,85 8,85 +0,57% 8,80 8,90 8,86 8,50 8,85 11 19.694.800
20/7/1998 8,80 8,80 0,00% 8,75 8,80 8,79 8,60 8,90 15 33.013.300
17/7/1998 8,80 8,80 +2,33% 8,65 8,85 8,79 8,76 8,85 15 52.121.040
16/7/1998 8,74 8,60 -1,71% 8,50 8,74 8,50 8,51 8,74 10 18.983.640
15/7/1998 8,60 8,75 -0,57% 8,41 8,75 8,62 8,50 8,75 11 8.279.960
14/7/1998 8,70 8,80 -0,23% 8,70 8,90 8,89 8,90 9,00 9 4.872.310
13/7/1998 8,82 8,82 -2,00% 8,82 8,82 8,82 8,40 9,05 4 16.211.160
10/7/1998 9,00 9,00 -1,64% 8,95 9,00 8,99 8,90 9,20 11 12.896.650
8/7/1998 9,10 9,15 +0,55% 9,05 9,20 9,15 9,10 9,20 14 33.545.150
7/7/1998 8,80 9,10 +2,25% 8,80 9,10 8,89 8,85 9,10 10 13.871.500
6/7/1998 8,90 8,90 -2,20% 8,90 8,90 8,90 8,81 9,10 2 2.198.300
3/7/1998 9,00 9,10 +1,11% 9,00 9,10 9,06 9,10 9,29 12 7.570.290
2/7/1998 9,00 9,00 -1,64% 8,80 9,10 8,96 8,80 9,20 11 29.659.500
1/7/1998 9,30 9,15 -1,08% 9,10 9,40 9,19 9,00 9,25 7 11.063.200
30/6/1998 9,30 9,25 +0,54% 9,20 9,34 9,23 9,25 9,34 12 26.369.740
29/6/1998 9,00 9,20 0,00% 9,00 9,20 9,17 9,11 9,20 22 40.918.850
26/6/1998 8,96 9,20 0,00% 8,96 9,20 9,19 8,96 9,20 10 34.864.880
25/6/1998 9,18 9,20 0,00% 9,00 9,20 9,09 9,00 9,20 10 26.508.480
24/6/1998 9,20 9,20 0,00% 8,99 9,20 9,04 0,00 9,20 15 11.835.530
23/6/1998 9,20 9,20 +4,55% 9,00 9,20 9,01 9,00 9,20 13 74.879.890
22/6/1998 8,90 8,80 -1,12% 8,80 8,90 8,83 8,00 9,00 16 72.844.890
19/6/1998 9,00 8,90 -1,11% 8,90 9,00 8,98 8,20 9,00 2 20.508.000
18/6/1998 8,90 9,00 0,00% 8,85 9,00 8,89 8,30 10,00 18 124.852.200
17/6/1998 8,80 9,00 +5,88% 8,80 9,00 8,97 8,70 0,00 11 72.646.100
16/6/1998 8,50 8,50 +2,41% 8,50 8,50 8,50 8,30 8,50 5 260.542.000
15/6/1998 8,30 8,30 -2,35% 8,30 8,30 8,30 8,21 8,50 6 13.462.600
12/6/1998 8,60 8,50 -2,30% 8,50 8,60 8,50 8,35 0,00 16 64.329.900
10/6/1998 8,70 8,70 -1,14% 8,70 8,70 8,70 8,70 0,00 4 20.157.900
9/6/1998 8,80 8,80 -2,11% 8,80 8,80 8,80 8,60 9,19 3 2.464.000
8/6/1998 8,80 8,99 +3,33% 8,80 8,99 8,80 8,71 8,99 2 3.960.190
5/6/1998 8,60 8,70 +3,57% 8,60 9,00 8,72 8,40 8,80 18 84.865.130
4/6/1998 8,30 8,40 0,00% 8,30 8,41 8,37 8,35 8,75 19 101.521.300
3/6/1998 8,80 8,40 -5,08% 8,30 8,80 8,39 8,30 8,40 13 139.162.700
2/6/1998 8,90 8,85 +0,57% 8,79 8,90 8,87 8,40 8,85 9 7.841.680
1/6/1998 8,80 8,80 -3,30% 8,80 8,80 8,80 8,30 8,99 2 959.200
29/5/1998 9,10 9,10 +1,11% 9,05 9,20 9,10 8,80 9,20 13 880.110.100
28/5/1998 8,50 9,00 +5,88% 8,50 9,00 8,79 8,75 9,00 18 22.002.800
27/5/1998 8,50 8,50 -3,41% 8,40 8,51 8,46 8,01 8,90 29 59.679.400
26/5/1998 8,81 8,80 -2,22% 8,70 8,81 8,79 0,00 9,25 17 88.932.560
25/5/1998 8,75 9,00 +1,12% 8,75 9,20 8,91 9,00 9,30 12 23.603.000
22/5/1998 8,90 8,90 +0,56% 8,80 8,90 8,84 8,65 9,50 16 58.578.900
21/5/1998 8,85 8,85 +0,57% 8,60 9,00 8,83 8,83 9,30 19 48.108.440
20/5/1998 9,10 8,80 -2,22% 8,79 9,10 8,80 8,75 9,00 22 50.505.200
19/5/1998 8,90 9,00 +3,45% 8,80 9,00 8,94 8,60 9,20 11 8.713.800
18/5/1998 9,00 8,70 -2,79% 8,45 9,00 8,57 8,10 8,80 15 56.225.700
15/5/1998 9,00 8,95 -0,56% 8,90 9,00 8,95 8,10 9,30 15 51.182.000
14/5/1998 9,10 9,00 0,00% 9,00 9,10 9,09 8,90 9,10 6 24.239.700
13/5/1998 9,00 9,00 0,00% 9,00 9,10 9,02 9,00 9,45 37 81.712.940
12/5/1998 9,35 9,00 -3,74% 9,00 9,50 9,26 9,05 9,25 30 79.375.350
11/5/1998 9,80 9,35 -2,60% 9,35 9,80 9,44 9,30 9,75 27 94.205.600
8/5/1998 9,70 9,60 -0,52% 9,60 9,70 9,68 9,51 9,70 7 18.945.800
7/5/1998 9,80 9,65 -2,53% 9,60 9,80 9,70 9,65 9,90 22 79.781.050
6/5/1998 10,00 9,90 0,00% 9,90 10,00 9,96 0,00 10,00 21 88.150.540
5/5/1998 9,90 9,90 0,00% 9,90 9,91 9,90 0,00 0,00 16 305.365.600
4/5/1998 9,90 9,90 0,00% 9,90 9,90 9,90 9,60 10,30 16 293.921.100
30/4/1998 10,00 9,90 +1,02% 9,90 10,00 9,91 9,86 9,90 10 8.156.200
29/4/1998 9,61 9,80 0,00% 9,61 9,80 9,79 9,80 10,20 12 20.746.400
28/4/1998 10,00 9,80 -2,00% 9,80 10,01 9,88 9,85 10,50 17 29.782.450
27/4/1998 10,00 10,00 -3,85% 10,00 10,00 10,00 10,00 10,50 7 5.560.000
24/4/1998 10,40 10,40 0,00% 10,25 10,40 10,29 10,00 0,00 10 21.949.250
23/4/1998 10,50 10,40 0,00% 10,30 10,50 10,37 10,00 11,00 11 16.078.300
22/4/1998 10,30 10,40 -0,95% 10,30 10,40 10,32 10,01 10,90 20 53.520.400
20/4/1998 10,30 10,50 +1,94% 10,30 10,50 10,39 10,40 10,90 15 35.463.060
17/4/1998 10,60 10,30 -4,63% 10,30 10,60 10,50 10,30 10,50 18 66.841.900
16/4/1998 11,00 10,80 0,00% 10,60 11,00 10,87 10,50 10,85 13 19.643.500
15/4/1998 11,00 10,80 -1,82% 10,61 11,00 10,88 10,61 10,90 10 41.117.010
14/4/1998 11,00 11,00 0,00% 11,00 11,03 11,00 10,85 11,00 16 80.072.150
13/4/1998 11,00 11,00 0,00% 11,00 11,00 11,00 9,00 11,00 7 18.337.000
8/4/1998 11,00 11,00 0,00% 10,95 11,20 10,99 10,70 11,00 8 94.298.400
7/4/1998 11,25 11,00 -2,22% 11,00 11,25 11,06 9,00 11,00 11 19.659.750
6/4/1998 11,30 11,25 +0,45% 11,20 11,30 11,22 11,25 11,29 7 5.635.620
3/4/1998 11,20 11,20 -0,88% 11,20 11,20 11,20 11,10 11,30 9 26.846.400
2/4/1998 11,25 11,30 0,00% 11,20 11,30 11,27 11,20 11,30 7 48.506.300
1/4/1998 11,30 11,30 0,00% 11,27 11,31 11,30 11,00 11,49 12 17.970.220
31/3/1998 11,70 11,30 -1,74% 11,30 11,70 11,46 9,00 11,30 11 62.501.800
30/3/1998 11,50 11,50 -0,86% 11,30 11,55 11,49 0,00 11,60 7 18.433.950
27/3/1998 11,79 11,60 +0,87% 11,60 11,80 11,60 0,00 11,60 3 27.554.600
26/3/1998 11,40 11,50 -0,86% 11,30 11,50 11,41 0,00 11,50 7 39.299.600
25/3/1998 11,70 11,60 0,00% 11,60 11,70 11,64 0,00 11,50 18 142.124.490
24/3/1998 11,30 11,60 +2,65% 11,00 11,60 11,35 11,15 11,80 32 153.062.690
23/3/1998 10,50 11,30 +3,67% 10,50 11,30 10,97 10,70 11,30 19 78.327.230
20/3/1998 10,70 10,90 +1,87% 10,70 10,90 10,76 10,50 10,95 16 90.581.150
19/3/1998 10,59 10,70 +0,94% 10,59 10,70 10,69 10,15 10,79 6 22.036.500
18/3/1998 10,50 10,60 -0,93% 10,50 10,70 10,61 10,20 10,68 7 13.240.470
17/3/1998 10,20 10,70 +1,90% 10,20 10,70 10,23 10,21 10,70 22 385.101.620
16/3/1998 10,50 10,50 0,00% 10,50 10,50 10,50 0,00 10,60 17 61.320.000

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.