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

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

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

Tempo Gráfico: Todos

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

BBDC3 - BRADESCO - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,76 10,75 +0,19% 10,71 10,81 10,75 10,74 10,76 6.834 5.927.623.600
20/1/2025 10,64 10,73 +0,75% 10,57 10,76 10,69 10,70 10,73 4.318 3.945.865.400
17/1/2025 10,85 10,65 -1,30% 10,62 10,88 10,71 10,65 10,68 4.702 6.988.953.100
16/1/2025 10,92 10,79 -1,19% 10,72 10,93 10,80 10,79 10,82 6.300 5.825.203.500
15/1/2025 10,64 10,92 +3,51% 10,62 10,99 10,82 10,91 10,94 8.859 9.470.349.000
14/1/2025 10,33 10,55 +2,13% 10,20 10,58 10,43 10,54 10,55 7.284 11.278.230.900
13/1/2025 10,32 10,33 +0,19% 10,23 10,41 10,32 10,32 10,33 10.274 10.450.578.600
10/1/2025 10,42 10,31 -1,06% 10,21 10,42 10,30 10,30 10,36 15.450 11.846.227.400
9/1/2025 10,40 10,42 +0,19% 10,36 10,46 10,42 10,42 10,45 9.376 6.093.426.100
8/1/2025 10,60 10,40 -1,89% 10,35 10,61 10,41 10,40 10,42 10.431 8.089.737.400
7/1/2025 10,58 10,60 +1,15% 10,52 10,69 10,61 10,59 10,61 8.830 9.274.147.600
6/1/2025 10,41 10,48 +1,55% 10,35 10,58 10,49 10,48 10,49 17.009 8.905.270.700
3/1/2025 10,47 10,32 -1,53% 10,26 10,52 10,33 10,32 10,33 24.899 14.037.552.100
2/1/2025 10,45 10,48 -1,50% 10,26 10,52 10,41 10,46 10,48 25.233 12.355.094.000
30/12/2024 10,66 10,64 -0,09% 10,64 10,80 10,71 10,64 10,67 22.273 13.505.431.100
27/12/2024 10,80 10,65 -0,75% 10,63 10,83 10,71 10,64 10,66 12.213 10.302.598.900
26/12/2024 10,62 10,73 +1,13% 10,58 10,78 10,70 10,72 10,73 9.334 9.429.462.700
23/12/2024 10,75 10,61 -1,58% 10,59 10,77 10,64 10,61 10,62 12.080 9.858.958.300
20/12/2024 10,59 10,78 +2,28% 10,53 10,85 10,72 10,77 10,79 10.627 20.998.187.200
19/12/2024 10,50 10,54 +0,57% 10,42 10,66 10,56 10,54 10,55 12.845 12.764.810.800
18/12/2024 10,93 10,48 -4,12% 10,42 10,95 10,60 10,48 10,51 21.767 19.521.725.700
17/12/2024 10,94 10,93 +0,74% 10,69 11,00 10,86 10,92 10,95 31.327 19.000.893.800
16/12/2024 11,11 10,85 -1,90% 10,85 11,12 10,91 10,85 10,86 12.183 16.569.149.200
13/12/2024 11,22 11,06 -1,16% 11,04 11,25 11,10 11,04 11,08 9.329 8.917.810.700
12/12/2024 11,35 11,19 -3,12% 11,12 11,42 11,22 11,18 11,19 11.088 10.936.917.900
11/12/2024 11,30 11,55 +2,30% 11,20 11,72 11,45 11,54 11,56 14.389 15.841.173.000
10/12/2024 11,16 11,29 +1,62% 11,03 11,34 11,25 11,28 11,29 17.507 16.213.620.900
9/12/2024 11,18 11,11 -0,09% 11,05 11,25 11,14 11,10 11,11 13.751 10.237.245.300
6/12/2024 11,29 11,12 -1,51% 11,04 11,33 11,12 11,11 11,13 19.686 12.848.829.000
5/12/2024 11,25 11,29 +1,53% 11,19 11,43 11,34 11,29 11,34 8.941 12.277.507.700
4/12/2024 10,96 11,12 +1,28% 10,92 11,23 11,10 11,11 11,15 15.991 14.025.630.000
3/12/2024 11,01 10,98 0,00% 10,91 11,07 10,96 10,98 10,99 12.991 12.843.244.200
2/12/2024 11,13 10,98 -1,35% 10,91 11,16 10,98 10,97 10,99 16.451 19.678.645.600
29/11/2024 11,23 11,13 -0,89% 10,91 11,29 11,09 11,13 11,17 25.433 28.757.364.600
28/11/2024 11,65 11,23 -3,69% 11,17 11,66 11,36 11,23 11,24 10.298 15.445.564.800
27/11/2024 12,07 11,66 -3,24% 11,56 12,09 11,70 11,65 11,66 18.114 24.579.251.900
26/11/2024 11,97 12,05 +0,75% 11,94 12,17 12,07 12,04 12,07 5.538 6.628.935.400
25/11/2024 12,04 11,96 -1,48% 11,89 12,14 11,96 11,96 11,97 21.378 14.069.730.300
22/11/2024 12,18 12,14 +0,50% 12,02 12,18 12,09 12,13 12,14 7.045 6.265.361.700
21/11/2024 12,05 12,08 -0,74% 12,03 12,20 12,13 12,08 12,15 8.269 9.604.939.900
19/11/2024 12,13 12,17 +0,33% 12,06 12,23 12,16 12,16 12,17 8.529 11.499.280.300
18/11/2024 12,00 12,13 +0,92% 11,92 12,21 12,13 12,13 12,14 7.103 7.596.544.700
14/11/2024 11,98 12,02 +0,50% 11,90 12,16 12,03 12,02 12,06 5.724 5.773.512.000
13/11/2024 11,91 11,96 +0,42% 11,87 12,00 11,92 11,96 11,98 8.851 7.316.274.700
12/11/2024 12,01 11,91 -0,67% 11,89 12,02 11,94 11,91 11,94 7.744 6.544.076.700
11/11/2024 12,00 11,99 -0,42% 11,92 12,07 12,00 11,99 12,01 8.797 8.778.403.400
8/11/2024 12,12 12,04 -1,07% 11,94 12,12 11,99 12,01 12,05 16.640 12.693.429.900
7/11/2024 12,18 12,17 -0,90% 12,09 12,36 12,18 12,17 12,19 9.129 8.793.182.700
6/11/2024 12,27 12,28 -1,37% 12,11 12,33 12,23 12,28 12,29 12.206 12.325.437.000
5/11/2024 12,48 12,45 -0,24% 12,33 12,52 12,42 12,44 12,47 14.410 13.573.666.300
4/11/2024 12,60 12,48 -0,32% 12,39 12,64 12,51 12,48 12,52 10.471 7.935.906.700
1/11/2024 12,76 12,52 -1,73% 12,43 12,77 12,51 12,49 12,53 14.333 13.332.446.900
31/10/2024 12,78 12,74 -3,41% 12,55 12,93 12,73 12,73 12,74 13.780 19.474.728.900
30/10/2024 13,15 13,19 +0,30% 13,09 13,22 13,17 13,18 13,19 6.207 9.193.489.400
29/10/2024 13,33 13,15 -1,35% 13,11 13,42 13,18 13,14 13,15 5.677 6.705.165.800
28/10/2024 13,22 13,33 +1,68% 13,18 13,39 13,30 13,29 13,33 4.135 4.571.369.700
25/10/2024 13,24 13,11 -1,13% 13,02 13,24 13,08 13,10 13,12 6.534 5.545.566.400
24/10/2024 13,13 13,26 +0,45% 13,09 13,30 13,21 13,24 13,26 6.700 5.307.228.500
23/10/2024 13,12 13,20 -0,30% 13,04 13,24 13,15 13,17 13,21 5.034 6.018.893.000
22/10/2024 13,15 13,24 -0,53% 13,11 13,40 13,22 13,24 13,26 9.789 8.733.554.300
21/10/2024 13,34 13,31 -0,22% 13,26 13,43 13,33 13,31 13,32 5.922 6.794.522.000
18/10/2024 13,32 13,34 +0,38% 13,15 13,48 13,29 13,27 13,34 7.746 8.043.398.400
17/10/2024 13,15 13,29 +0,45% 12,99 13,33 13,20 13,28 13,30 10.153 9.022.686.300
16/10/2024 13,23 13,23 +0,23% 13,07 13,34 13,21 13,22 13,26 11.848 12.384.826.400
15/10/2024 13,15 13,20 +0,23% 13,11 13,30 13,21 13,18 13,20 7.701 6.467.680.900
14/10/2024 13,00 13,17 +1,39% 12,97 13,21 13,10 13,16 13,17 6.430 5.018.214.800
11/10/2024 13,03 12,99 -1,37% 12,91 13,14 13,00 12,99 13,00 6.536 5.703.856.400
10/10/2024 13,05 13,17 +0,84% 12,97 13,17 13,06 13,11 13,17 6.660 4.676.974.100
9/10/2024 13,32 13,06 -2,32% 12,99 13,35 13,10 13,06 13,08 11.026 10.554.183.600
8/10/2024 13,20 13,37 +0,53% 13,20 13,44 13,33 13,35 13,37 7.723 6.953.173.000
7/10/2024 13,38 13,30 +0,08% 13,28 13,56 13,37 13,29 13,30 6.777 5.798.274.800
4/10/2024 13,19 13,29 +0,30% 13,10 13,42 13,25 13,26 13,29 7.539 7.060.620.400
3/10/2024 13,28 13,25 -0,97% 13,14 13,42 13,21 13,24 13,25 7.558 6.972.889.100
2/10/2024 13,30 13,38 +3,08% 13,27 13,54 13,45 13,38 13,40 10.404 11.568.150.600
1/10/2024 13,06 12,98 -0,84% 12,86 13,13 13,03 12,98 13,05 9.093 9.340.734.900
30/9/2024 13,25 13,09 -0,53% 13,07 13,28 13,13 13,09 13,10 5.774 7.756.579.000
26/9/2024 12,96 13,16 +2,09% 12,96 13,17 13,11 13,12 13,17 9.507 10.440.872.700
25/9/2024 12,88 12,89 +0,16% 12,87 13,04 12,91 12,88 12,93 7.907 7.917.134.200
24/9/2024 13,01 12,87 -0,46% 12,82 13,08 12,92 12,87 12,88 8.864 10.076.075.400
23/9/2024 13,23 12,93 -2,42% 12,89 13,24 12,94 12,92 12,94 8.554 14.620.886.700
20/9/2024 13,48 13,25 -1,71% 13,20 13,53 13,26 13,25 13,26 9.219 9.672.663.500
19/9/2024 13,65 13,48 -1,03% 13,48 13,71 13,55 13,47 13,49 6.621 5.539.381.100
18/9/2024 13,70 13,62 -1,16% 13,62 13,83 13,70 13,61 13,64 7.337 5.018.338.500
17/9/2024 13,83 13,78 -0,72% 13,66 13,83 13,73 13,78 13,80 5.020 4.550.850.200
16/9/2024 13,95 13,88 -0,50% 13,77 14,01 13,85 13,85 13,89 5.371 4.072.547.100
13/9/2024 13,94 13,95 +0,07% 13,87 14,14 14,00 13,91 13,95 7.066 5.506.241.700
12/9/2024 14,00 13,94 -0,64% 13,76 14,00 13,89 13,93 13,95 6.592 5.496.140.900
11/9/2024 14,16 14,03 -1,54% 13,99 14,23 14,07 14,02 14,04 8.584 7.640.773.300
10/9/2024 14,11 14,25 +0,28% 14,03 14,27 14,18 14,24 14,25 9.862 8.679.424.000
9/9/2024 14,15 14,21 +0,28% 14,08 14,24 14,17 14,16 14,22 6.976 4.879.715.500
6/9/2024 14,36 14,17 -1,46% 14,10 14,43 14,19 14,15 14,18 5.890 4.554.657.100
5/9/2024 14,29 14,38 +0,63% 14,26 14,48 14,38 14,38 14,40 6.228 4.952.899.600
4/9/2024 14,25 14,29 +0,56% 14,21 14,50 14,36 14,29 14,33 8.272 7.487.933.300
3/9/2024 14,04 14,21 +1,36% 14,01 14,24 14,16 14,19 14,21 10.107 7.283.325.500
2/9/2024 14,03 14,02 -0,85% 13,97 14,09 14,02 14,00 14,03 7.288 4.038.933.200
30/8/2024 13,98 14,14 +0,28% 13,98 14,15 14,11 14,12 14,14 8.602 15.062.619.300
29/8/2024 14,03 14,10 -0,49% 13,98 14,15 14,08 14,09 14,10 8.661 6.650.462.000
28/8/2024 13,93 14,17 +1,29% 13,77 14,20 14,06 14,15 14,17 8.061 6.517.801.400
27/8/2024 14,08 13,99 -0,99% 13,91 14,10 13,98 13,98 14,00 11.649 6.984.455.800
26/8/2024 14,18 14,13 -0,49% 14,05 14,18 14,10 14,11 14,13 11.635 5.782.115.900
23/8/2024 14,03 14,20 +1,21% 14,02 14,33 14,21 14,18 14,20 15.845 10.703.284.300
22/8/2024 14,02 14,03 -0,07% 13,94 14,05 13,99 14,00 14,03 11.033 7.420.003.200
21/8/2024 14,08 14,04 -0,14% 13,93 14,14 14,02 14,04 14,06 14.747 7.326.454.100
20/8/2024 14,08 14,06 -0,21% 13,89 14,18 14,06 14,04 14,07 29.026 14.810.667.100
19/8/2024 13,47 14,09 +5,62% 13,47 14,17 13,99 14,07 14,09 23.938 26.136.042.700
16/8/2024 13,65 13,34 -1,62% 13,26 13,72 13,40 13,33 13,34 2.473 10.152.737.100
15/8/2024 13,40 13,56 +1,27% 13,38 13,62 13,54 13,54 13,57 298 5.673.369.500
14/8/2024 13,29 13,39 +0,60% 13,27 13,54 13,44 13,39 13,42 6.292 10.161.644.800
13/8/2024 13,20 13,31 +1,14% 13,16 13,40 13,33 13,31 13,33 5.682 7.666.380.500
12/8/2024 13,06 13,16 +1,00% 13,05 13,19 13,15 13,15 13,18 9.958 5.947.375.300
9/8/2024 12,87 13,03 +1,96% 12,77 13,12 12,97 13,02 13,05 4.862 8.237.826.600
8/8/2024 12,72 12,78 +0,95% 12,63 12,87 12,76 12,77 12,79 1.335 7.943.252.000
7/8/2024 12,79 12,66 -0,24% 12,52 13,04 12,69 12,66 12,67 5.138 11.025.117.400
6/8/2024 12,41 12,69 +3,42% 12,34 12,78 12,62 12,67 12,69 1.064 23.250.587.900
5/8/2024 11,31 12,27 +8,30% 11,31 12,36 12,05 12,27 12,29 7.141 34.110.232.200
2/8/2024 11,35 11,33 -0,18% 11,27 11,47 11,33 11,32 11,33 7.787 7.043.168.200
1/8/2024 11,26 11,35 +1,07% 11,23 11,48 11,37 11,33 11,35 9.701 8.513.045.600
31/7/2024 11,24 11,23 -0,09% 11,18 11,27 11,22 11,22 11,24 6.651 5.650.474.100
30/7/2024 11,34 11,24 -0,79% 11,20 11,34 11,24 11,23 11,25 7.167 3.622.920.900
29/7/2024 11,33 11,33 0,00% 11,23 11,37 11,30 11,32 11,33 1.496 5.379.960.500
26/7/2024 11,25 11,33 +0,89% 11,20 11,35 11,28 11,32 11,35 5.313 3.143.983.100
25/7/2024 11,36 11,23 -1,23% 11,18 11,39 11,26 11,23 11,24 8.349 7.207.502.100
24/7/2024 11,45 11,37 -0,18% 11,36 11,46 11,39 11,36 11,38 8.867 4.107.665.400
23/7/2024 11,52 11,39 -1,30% 11,38 11,54 11,43 11,39 11,41 9.361 5.830.861.000
22/7/2024 11,49 11,54 +0,70% 11,43 11,55 11,51 11,53 11,54 369 4.543.762.800
19/7/2024 11,52 11,46 -0,35% 11,44 11,61 11,49 11,46 11,47 345 6.376.222.500
18/7/2024 11,69 11,50 -1,88% 11,49 11,72 11,57 11,50 11,52 9.394 4.615.420.700
17/7/2024 11,58 11,72 +1,21% 11,54 11,72 11,64 11,70 11,72 7.111 5.851.458.200
16/7/2024 11,51 11,58 +0,70% 11,50 11,63 11,58 11,58 11,60 9.027 4.619.780.000
15/7/2024 11,64 11,50 -0,52% 11,49 11,64 11,52 11,49 11,51 5.468 3.434.648.000
12/7/2024 11,62 11,56 -0,26% 11,54 11,65 11,59 11,56 11,57 6.162 6.397.036.300
11/7/2024 11,58 11,59 +0,35% 11,52 11,63 11,57 11,58 11,59 8.079 13.830.121.800
10/7/2024 11,40 11,55 +1,76% 11,37 11,60 11,52 11,54 11,55 9.952 8.015.544.600
9/7/2024 11,32 11,35 +0,09% 11,22 11,41 11,33 11,35 11,38 5.990 5.597.519.500
8/7/2024 11,31 11,34 +0,18% 11,27 11,47 11,36 11,33 11,34 466 7.060.136.800
5/7/2024 11,29 11,32 +0,71% 11,16 11,34 11,22 11,32 11,34 7.975 7.368.329.500
4/7/2024 11,26 11,24 +0,27% 11,20 11,29 11,23 11,22 11,24 3.625 2.552.128.500
3/7/2024 11,19 11,21 +0,72% 11,15 11,30 11,22 11,20 11,22 1.360 6.794.121.500
2/7/2024 11,10 11,13 +0,18% 11,03 11,16 11,11 11,13 11,16 3.143 7.266.008.500
1/7/2024 11,23 11,11 -0,71% 11,09 11,28 11,18 11,11 11,12 8.666 8.483.312.900
28/6/2024 11,18 11,19 +0,18% 11,12 11,23 11,18 11,19 11,20 9.724 7.608.251.200
27/6/2024 11,16 11,17 +0,18% 11,09 11,19 11,14 11,17 11,18 7.680 5.542.138.800
26/6/2024 11,13 11,15 -0,18% 10,98 11,15 11,05 11,11 11,15 9.847 6.372.990.200
25/6/2024 11,27 11,17 -0,53% 11,13 11,27 11,18 11,17 11,18 7.792 7.124.344.900
24/6/2024 11,18 11,23 +0,81% 11,16 11,34 11,27 11,22 11,25 624 6.399.605.700
21/6/2024 11,07 11,14 +0,63% 11,03 11,20 11,14 11,14 11,17 9.572 13.186.812.800
20/6/2024 11,10 11,07 +0,27% 11,03 11,20 11,10 11,07 11,09 9.867 7.585.969.300
19/6/2024 11,00 11,04 +0,55% 10,87 11,08 10,95 11,04 11,05 8.348 6.265.917.400
18/6/2024 11,21 10,98 -3,85% 10,95 11,25 11,07 10,98 11,00 543 9.639.873.700
17/6/2024 11,38 11,42 +0,35% 11,32 11,48 11,42 11,42 11,43 1.140 8.696.450.000
14/6/2024 11,29 11,38 +0,89% 11,22 11,39 11,32 11,38 11,39 8.742 4.482.065.500
13/6/2024 11,30 11,28 -0,27% 11,26 11,40 11,31 11,28 11,30 7.541 9.647.892.800
12/6/2024 11,57 11,31 -1,99% 11,27 11,59 11,33 11,36 11,29 5.933 10.349.137.100
11/6/2024 11,55 11,54 +0,44% 11,50 11,61 11,55 11,54 11,55 6.164 4.112.465.200
10/6/2024 11,50 11,49 +0,09% 11,44 11,55 11,46 11,48 11,50 7.361 17.796.553.700
7/6/2024 11,55 11,48 -0,78% 11,44 11,61 11,50 11,48 11,49 511 28.239.862.000
6/6/2024 11,40 11,57 +1,49% 11,40 11,64 11,56 11,56 11,58 5.950 5.785.210.600
5/6/2024 11,49 11,40 -0,70% 11,38 11,49 11,42 11,39 11,40 7.860 5.366.437.800
4/6/2024 11,46 11,48 +0,09% 11,36 11,56 11,44 11,48 11,49 8.397 7.177.653.600
3/6/2024 11,50 11,47 +0,17% 11,38 11,53 11,46 11,46 11,47 8.298 6.997.116.600
31/5/2024 11,51 11,45 -0,43% 11,42 11,56 11,47 11,45 11,48 2.990 9.885.851.000
29/5/2024 11,56 11,50 -1,03% 11,41 11,57 11,47 11,49 11,50 1.741 7.332.962.600
28/5/2024 11,75 11,62 -0,26% 11,58 11,75 11,62 11,62 11,63 4.647 6.534.951.000
27/5/2024 11,65 11,65 0,00% 11,60 11,68 11,63 11,64 11,65 3.845 2.617.307.700
24/5/2024 11,65 11,65 +0,09% 11,59 11,70 11,65 11,65 11,66 1.390 5.742.671.100
23/5/2024 11,78 11,64 -0,94% 11,60 11,79 11,65 11,64 11,65 2.590 7.521.468.800
22/5/2024 11,95 11,75 -2,00% 11,75 11,99 11,85 11,74 11,79 654 9.029.994.300
21/5/2024 12,00 11,99 0,00% 11,94 12,06 11,99 11,98 12,00 4.942 6.042.585.100
20/5/2024 11,96 11,99 -0,25% 11,94 12,07 11,99 11,98 11,99 5.016 5.241.844.100
17/5/2024 11,95 12,02 +0,75% 11,86 12,04 11,96 12,01 12,02 8.857 7.908.240.000
16/5/2024 11,99 11,93 0,00% 11,89 12,02 11,94 11,92 11,95 6.222 7.238.431.100
15/5/2024 12,02 11,93 -0,50% 11,88 12,02 11,92 11,92 11,94 8.846 6.345.058.400
14/5/2024 11,91 11,99 +0,59% 11,85 11,99 11,93 11,94 11,99 7.327 9.946.131.200
13/5/2024 11,97 11,92 -0,25% 11,87 12,00 11,93 11,92 11,93 9.100 9.206.772.100
10/5/2024 12,01 11,95 -0,08% 11,94 12,11 11,98 11,95 11,96 549 13.613.458.300
9/5/2024 12,21 11,96 -2,61% 11,95 12,23 12,01 11,95 11,97 2.768 11.894.214.000
8/5/2024 12,30 12,28 -0,65% 12,20 12,36 12,28 12,27 12,29 5.929 8.154.910.700
7/5/2024 12,35 12,36 +0,32% 12,32 12,45 12,37 12,35 12,37 7.115 5.369.971.100
6/5/2024 12,47 12,32 -1,36% 12,24 12,47 12,33 12,31 12,32 3.755 10.640.777.900
3/5/2024 12,56 12,49 +0,81% 12,32 12,60 12,47 12,47 12,50 5.020 16.633.886.600
2/5/2024 12,57 12,39 +0,24% 12,16 12,59 12,31 12,38 12,39 1.377 17.149.768.100
30/4/2024 12,36 12,36 -0,24% 12,28 12,53 12,40 12,35 12,36 6.254 7.973.095.200
29/4/2024 12,20 12,39 +1,56% 12,18 12,39 12,31 12,36 12,39 9.757 5.197.144.000
26/4/2024 12,11 12,20 +1,58% 12,02 12,29 12,20 12,19 12,21 4.555 3.896.892.400
25/4/2024 12,03 12,01 -0,17% 11,97 12,12 12,02 12,01 12,02 4.155 3.533.768.900
24/4/2024 12,03 12,03 -0,25% 11,95 12,09 12,00 12,03 12,04 242 5.932.065.500
23/4/2024 12,00 12,06 +0,25% 11,94 12,13 12,03 12,06 12,08 7.438 7.098.896.300
22/4/2024 12,13 12,03 -0,33% 12,00 12,17 12,06 12,03 12,04 7.530 4.904.394.600
19/4/2024 12,18 12,07 -0,74% 12,07 12,21 12,13 12,07 12,12 8.952 5.866.437.900
18/4/2024 12,28 12,16 -0,82% 12,11 12,35 12,19 12,16 12,17 7.565 5.115.246.200
17/4/2024 12,33 12,26 -0,33% 12,12 12,39 12,23 12,25 12,26 1.721 8.140.041.000
16/4/2024 12,36 12,30 -1,05% 12,26 12,40 12,32 12,30 12,31 987 6.275.386.500
15/4/2024 12,57 12,43 -0,96% 12,36 12,60 12,44 12,42 12,43 7.946 7.028.193.700
12/4/2024 12,74 12,55 -1,49% 12,52 12,74 12,57 12,55 12,56 7.656 6.168.092.000
11/4/2024 12,77 12,74 -0,55% 12,64 12,80 12,71 12,72 12,74 8.542 4.976.039.800
10/4/2024 13,07 12,81 -2,21% 12,76 13,12 12,84 12,80 12,81 2.640 6.438.794.800
9/4/2024 13,04 13,10 +1,08% 12,99 13,17 13,11 13,10 13,11 6.008 5.267.579.200
8/4/2024 12,92 12,96 +0,54% 12,87 13,11 13,00 12,96 12,97 4.235 4.304.047.700
5/4/2024 13,00 12,89 -0,46% 12,81 13,06 12,89 12,88 12,90 7.076 4.809.961.800
4/4/2024 12,94 12,95 +0,23% 12,94 13,34 13,11 12,94 12,97 2.047 17.536.496.300
3/4/2024 12,63 12,92 +2,30% 12,57 13,05 12,84 12,92 12,94 141 17.339.666.100
2/4/2024 12,51 12,63 +0,48% 12,51 12,71 12,61 12,63 12,65 6.817 8.328.309.500
1/4/2024 12,76 12,57 -1,33% 12,52 12,87 12,63 12,57 12,58 6.613 8.088.833.300
28/3/2024 12,80 12,74 -0,55% 12,69 12,87 12,76 12,74 12,75 6.584 6.309.349.100
27/3/2024 12,60 12,81 +1,43% 12,54 12,83 12,70 12,80 12,82 4.859 7.236.171.100
26/3/2024 12,45 12,63 +1,28% 12,41 12,66 12,58 12,62 12,63 5.850 7.179.047.200
25/3/2024 12,52 12,47 -0,40% 12,39 12,58 12,48 12,47 12,48 5.575 8.143.908.700
22/3/2024 12,76 12,52 -1,88% 12,44 12,81 12,56 12,51 12,52 6.001 10.741.629.700
21/3/2024 12,92 12,76 -0,93% 12,75 12,93 12,79 12,75 12,77 4.612 6.625.548.200
20/3/2024 12,64 12,88 +1,98% 12,60 12,93 12,81 12,87 12,88 987 16.421.809.400
19/3/2024 12,70 12,63 -0,39% 12,58 12,73 12,63 12,63 12,64 6.870 7.752.361.200
18/3/2024 12,60 12,68 +1,20% 12,55 12,73 12,65 12,66 12,68 7.320 9.256.220.800
15/3/2024 12,65 12,53 -0,56% 12,51 12,68 12,54 12,52 12,54 8.387 15.024.312.300
14/3/2024 12,57 12,60 0,00% 12,52 12,68 12,61 12,60 12,62 306 10.640.882.600
13/3/2024 12,46 12,60 +0,96% 12,46 12,70 12,60 12,60 12,61 1.583 10.679.646.700
12/3/2024 12,36 12,48 +1,38% 12,32 12,55 12,45 12,47 12,50 2.275 10.835.585.900
11/3/2024 12,19 12,31 +0,74% 12,18 12,35 12,28 12,30 12,32 9.330 15.444.757.700
8/3/2024 12,18 12,22 +0,33% 12,14 12,34 12,24 0,00 0,00 1.513 18.606.082.800
7/3/2024 12,25 12,18 -0,57% 12,15 12,30 12,19 12,18 12,19 5.925 6.291.994.000
6/3/2024 12,40 12,25 -0,57% 12,25 12,51 12,36 12,25 12,27 7.680 17.722.070.900
5/3/2024 12,22 12,32 +1,07% 12,19 12,39 12,32 12,31 12,33 9.871 13.590.063.000
4/3/2024 12,38 12,19 -1,69% 12,19 12,44 12,32 12,19 12,27 7.802 11.246.408.400
1/3/2024 12,32 12,40 +0,81% 12,27 12,44 12,37 12,40 12,41 9.070 9.081.093.400
29/2/2024 12,47 12,30 -1,36% 12,24 12,47 12,31 12,29 12,30 7.106 10.636.946.400
28/2/2024 12,52 12,47 -0,40% 12,38 12,55 12,46 12,47 12,48 7.346 9.302.871.100
27/2/2024 12,45 12,52 +0,89% 12,41 12,60 12,52 12,51 12,53 1.297 15.520.935.600
26/2/2024 12,49 12,41 -0,32% 12,31 12,49 12,40 12,40 12,42 6.366 8.018.706.600
23/2/2024 12,49 12,45 -0,16% 12,34 12,53 12,44 0,00 0,00 9.565 11.087.657.300
22/2/2024 12,53 12,47 -0,24% 12,43 12,60 12,51 12,46 12,47 6.972 10.386.524.100
21/2/2024 12,61 12,50 -0,71% 12,37 12,66 12,45 12,50 12,51 9.431 12.255.624.100
20/2/2024 12,35 12,59 +2,27% 12,32 12,65 12,57 12,59 12,60 8.470 15.305.953.900
19/2/2024 12,30 12,31 +0,24% 12,17 12,38 12,29 12,31 12,33 9.012 10.193.653.100
16/2/2024 12,30 12,28 +0,49% 12,12 12,35 12,22 12,26 12,28 9.896 14.519.846.900
15/2/2024 12,30 12,22 -0,16% 12,17 12,44 12,25 12,21 12,23 2.548 21.914.875.300
14/2/2024 12,37 12,24 -1,29% 12,09 12,43 12,20 12,22 12,24 3.439 18.383.318.000
9/2/2024 12,63 12,40 -0,96% 12,18 12,64 12,40 0,00 0,00 8.859 18.780.780.400
8/2/2024 12,65 12,52 -0,87% 12,15 12,67 12,38 12,50 12,52 533 22.077.608.600
7/2/2024 13,53 12,63 -13,02% 12,50 13,69 12,78 12,62 12,64 333 41.193.802.200
6/2/2024 13,98 14,52 +4,39% 13,93 14,60 14,44 14,52 14,55 3.231 13.810.889.200
5/2/2024 13,64 13,91 +1,98% 13,64 13,97 13,82 13,90 13,92 6.594 6.146.003.800
2/2/2024 13,70 13,64 -0,73% 13,49 13,77 13,58 13,64 13,67 1.344 7.805.556.200
1/2/2024 13,77 13,74 +0,44% 13,55 13,77 13,68 13,73 13,74 7.349 6.479.218.000
31/1/2024 13,69 13,68 +0,29% 13,60 13,87 13,74 13,67 13,72 8.656 5.770.162.200
30/1/2024 13,70 13,64 -0,44% 13,62 13,76 13,67 13,64 13,68 5.813 5.011.016.800
29/1/2024 13,77 13,70 -0,36% 13,66 13,81 13,71 13,70 13,74 4.680 3.193.870.700
26/1/2024 13,72 13,75 +0,36% 13,67 13,90 13,80 13,74 13,79 5.220 4.586.968.200
25/1/2024 13,73 13,70 -0,22% 13,68 13,80 13,73 13,69 13,71 4.428 4.016.826.600
24/1/2024 13,85 13,73 -0,51% 13,68 13,93 13,76 13,72 13,74 6.720 5.519.714.300
23/1/2024 13,86 13,80 +0,15% 13,66 13,86 13,76 13,79 13,80 8.476 6.209.076.900
22/1/2024 13,87 13,78 -0,51% 13,71 13,98 13,82 13,78 13,83 8.779 6.172.748.600
19/1/2024 14,06 13,85 -0,93% 13,78 14,06 13,86 13,84 13,86 9.649 14.325.242.600
18/1/2024 14,14 13,98 -1,13% 13,87 14,14 13,95 13,98 13,99 7.841 12.207.312.800
17/1/2024 14,10 14,14 +0,14% 14,05 14,20 14,12 14,14 14,15 8.632 8.023.711.900
16/1/2024 14,26 14,12 -1,60% 14,04 14,30 14,11 14,12 14,13 4.127 11.357.360.200
15/1/2024 14,30 14,35 +0,35% 14,17 14,35 14,27 14,33 14,35 3.863 3.880.930.500
12/1/2024 14,40 14,30 -0,90% 14,23 14,41 14,29 14,27 14,30 1.772 8.950.048.700
11/1/2024 14,42 14,43 -0,14% 14,28 14,50 14,40 14,43 14,44 9.864 7.976.905.400
10/1/2024 14,72 14,45 -1,70% 14,44 14,74 14,50 14,45 14,47 7.180 6.293.295.500
9/1/2024 14,95 14,70 -2,65% 14,62 14,97 14,71 14,68 14,71 8.639 10.132.770.600
8/1/2024 15,15 15,10 -0,33% 15,04 15,21 15,10 15,09 15,11 5.605 3.300.826.400
5/1/2024 14,89 15,15 +1,68% 14,80 15,18 15,07 15,09 15,15 6.005 5.538.666.700
4/1/2024 15,06 14,90 -1,32% 14,87 15,13 14,97 14,88 14,91 6.913 6.274.819.000
3/1/2024 15,03 15,10 -0,07% 15,00 15,22 15,12 15,10 15,11 6.038 4.506.404.700
2/1/2024 15,26 15,11 -1,11% 14,98 15,26 15,08 15,08 15,12 6.674 6.857.685.400
28/12/2023 15,24 15,28 +0,39% 15,21 15,36 15,28 15,22 15,29 5.078 5.158.576.300
27/12/2023 15,08 15,22 +0,73% 15,03 15,32 15,23 15,20 15,23 5.532 3.801.051.100
26/12/2023 15,05 15,11 +0,40% 15,01 15,17 15,08 15,10 15,11 4.482 3.662.883.200
22/12/2023 14,92 15,05 -2,65% 14,81 15,17 15,02 15,05 15,06 976 8.503.439.600
21/12/2023 15,58 15,46 -0,06% 15,36 15,58 15,43 15,44 15,46 7.708 7.212.391.500
20/12/2023 15,66 15,47 -1,40% 15,43 15,68 15,52 15,46 15,47 8.173 6.702.832.900
19/12/2023 15,60 15,69 +0,77% 15,55 15,77 15,68 15,68 15,69 2.744 14.812.603.000
18/12/2023 15,55 15,57 +0,45% 15,28 15,62 15,49 15,55 15,58 9.159 9.838.716.600
15/12/2023 15,31 15,50 +1,24% 15,26 15,54 15,44 15,48 15,50 1.598 12.964.987.400
14/12/2023 15,12 15,31 +2,34% 15,08 15,32 15,24 15,31 15,32 5.334 13.566.643.500
13/12/2023 14,45 14,96 +3,46% 14,40 15,06 14,77 14,96 15,00 307 12.705.109.700
12/12/2023 14,55 14,46 +0,28% 14,32 14,58 14,37 14,44 14,46 2.473 31.902.782.900
11/12/2023 14,48 14,42 -0,62% 14,34 14,54 14,41 14,41 14,42 4.906 4.837.133.800
8/12/2023 14,33 14,51 +1,04% 14,25 14,60 14,44 14,50 14,55 7.095 5.855.662.500
7/12/2023 14,34 14,36 +0,28% 14,30 14,48 14,37 14,33 14,37 5.770 4.472.247.400
6/12/2023 14,51 14,32 -1,24% 14,26 14,55 14,36 14,32 14,35 7.768 11.143.030.300
5/12/2023 14,40 14,50 +0,76% 14,34 14,56 14,46 14,50 14,52 1.605 7.903.946.700
4/12/2023 14,20 14,39 +0,21% 14,14 14,45 14,33 14,34 14,39 6.050 6.408.648.300
1/12/2023 14,23 14,36 +0,56% 14,12 14,36 14,26 14,30 14,36 2 8.657.509.500
30/11/2023 14,15 14,28 +0,92% 14,12 14,31 14,24 14,28 14,29 5.413 10.378.039.600
29/11/2023 14,30 14,15 -0,56% 14,10 14,39 14,18 14,15 14,16 7.535 8.008.241.100
28/11/2023 14,16 14,23 +0,49% 14,05 14,28 14,18 14,22 14,24 8.082 9.915.141.900
27/11/2023 14,27 14,16 -0,91% 14,05 14,30 14,15 14,15 14,17 3.126 10.004.786.500
24/11/2023 14,18 14,29 +0,63% 14,11 14,33 14,25 14,26 14,29 7.310 7.853.263.700
23/11/2023 14,01 14,20 +1,87% 14,00 14,59 14,31 14,20 14,24 27 13.435.778.700
22/11/2023 13,73 13,94 +1,83% 13,68 14,09 13,94 13,93 13,95 2.555 11.578.696.600
21/11/2023 13,73 13,69 -0,29% 13,60 13,78 13,68 13,68 13,69 3.571 4.350.750.200
20/11/2023 13,72 13,73 -0,07% 13,56 13,74 13,66 13,73 13,74 6.869 7.580.559.900
17/11/2023 13,79 13,74 -0,36% 13,64 13,83 13,75 13,74 13,76 9.674 9.154.990.700
16/11/2023 13,41 13,79 +2,76% 13,40 13,82 13,68 13,78 13,80 5.589 13.963.998.200
14/11/2023 13,15 13,42 +2,36% 13,09 13,45 13,34 13,42 13,44 3.787 11.912.804.200
13/11/2023 13,30 13,11 -1,50% 13,01 13,30 13,09 13,10 13,12 6.366 8.516.815.900
10/11/2023 13,21 13,31 -1,26% 13,00 13,38 13,23 13,30 13,32 8.148 9.831.091.700
9/11/2023 13,43 13,48 +0,30% 13,28 13,57 13,46 13,48 13,49 5.603 5.643.906.000
8/11/2023 13,41 13,44 +0,67% 13,26 13,49 13,38 13,40 13,44 7.449 5.722.078.600
7/11/2023 13,07 13,35 +2,06% 13,01 13,42 13,32 13,34 13,35 2.783 11.254.674.300
6/11/2023 13,08 13,08 +0,23% 12,97 13,13 13,04 13,08 13,09 8.305 6.253.781.600
3/11/2023 12,75 13,05 +4,74% 12,72 13,17 13,03 13,05 13,07 3.294 11.052.390.900
1/11/2023 12,29 12,46 +1,38% 12,27 12,49 12,41 12,45 12,47 1.131 16.486.225.000
31/10/2023 12,40 12,29 -0,81% 12,21 12,40 12,28 12,28 12,29 6.354 10.216.459.200
30/10/2023 12,52 12,39 -0,80% 12,31 12,63 12,42 12,38 12,40 10 11.390.839.900
27/10/2023 12,66 12,49 -1,65% 12,41 12,75 12,55 12,49 12,50 405 14.073.187.800
26/10/2023 12,45 12,70 +2,34% 12,40 12,71 12,59 12,69 12,70 4.623 5.724.606.800
25/10/2023 12,74 12,41 -0,64% 12,40 12,80 12,50 12,41 12,42 8.929 8.102.065.400
24/10/2023 12,56 12,49 +0,24% 12,33 12,57 12,46 12,49 12,50 7.554 5.334.905.600
23/10/2023 12,43 12,46 +0,08% 12,37 12,55 12,45 12,45 12,47 4.147 4.410.920.900
20/10/2023 12,53 12,45 -1,27% 12,45 12,69 12,52 12,44 12,47 5.958 5.282.550.400
19/10/2023 12,50 12,61 +0,64% 12,46 12,75 12,63 12,61 12,62 8.291 6.989.378.800
18/10/2023 12,54 12,53 -1,10% 12,51 12,75 12,58 12,52 12,53 1.319 10.161.844.700
17/10/2023 12,71 12,67 -1,09% 12,58 12,80 12,68 12,65 12,67 3.224 8.383.556.200
16/10/2023 12,70 12,81 +1,10% 12,69 12,90 12,81 12,81 12,84 6.028 5.477.640.100
13/10/2023 12,87 12,67 -1,48% 12,65 12,91 12,75 12,66 12,70 1.389 11.235.083.200
11/10/2023 12,74 12,86 +0,94% 12,68 12,91 12,82 12,86 12,87 6.398 6.205.229.800
10/10/2023 12,68 12,74 +0,79% 12,57 12,83 12,75 12,73 12,75 6.081 6.537.328.500
9/10/2023 12,60 12,64 0,00% 12,45 12,64 12,55 12,64 12,65 7.869 5.336.195.600
6/10/2023 12,48 12,64 +0,08% 12,30 12,70 12,52 12,63 12,64 9.425 6.096.017.600
5/10/2023 12,73 12,63 +0,24% 12,50 12,90 12,64 12,62 12,63 3.391 9.776.015.800
4/10/2023 12,35 12,60 +2,77% 12,28 12,66 12,53 12,60 12,64 6.884 6.972.009.200
3/10/2023 12,43 12,26 -1,61% 12,24 12,44 12,33 12,25 12,26 678 7.528.243.100
2/10/2023 12,69 12,46 -1,58% 12,45 12,76 12,52 12,46 12,53 217 5.546.455.100
29/9/2023 12,62 12,66 +0,96% 12,51 12,67 12,60 12,63 12,67 4.962 6.998.717.300
28/9/2023 12,27 12,54 +2,20% 12,21 12,54 12,43 12,52 12,54 5.820 9.556.372.500
27/9/2023 12,31 12,27 0,00% 12,17 12,49 12,28 12,25 12,27 4.052 10.288.812.400
26/9/2023 12,42 12,27 -1,45% 12,27 12,43 12,32 12,27 12,31 8.649 8.496.725.900
25/9/2023 12,46 12,45 -0,48% 12,42 12,54 12,46 12,45 12,46 5.062 6.321.913.200
22/9/2023 12,56 12,51 +0,08% 12,40 12,59 12,47 12,50 12,51 8.517 10.988.701.800
21/9/2023 13,00 12,50 -4,29% 12,45 13,00 12,60 12,49 12,50 7.047 25.568.909.100
20/9/2023 13,11 13,06 +0,15% 13,03 13,21 13,10 13,06 13,08 6.526 9.564.609.900
19/9/2023 13,14 13,04 -0,84% 13,01 13,15 13,07 13,04 13,05 6.055 5.727.571.700
18/9/2023 13,13 13,15 +0,15% 13,07 13,23 13,16 13,15 13,16 3.702 3.159.612.500
15/9/2023 13,20 13,13 -0,53% 13,04 13,24 13,13 13,13 13,14 5.427 12.459.628.600
14/9/2023 13,22 13,20 +0,38% 13,20 13,33 13,26 13,20 13,24 4.919 4.709.891.400
13/9/2023 13,11 13,15 +0,31% 13,03 13,33 13,21 13,15 13,16 6.286 5.891.582.900
12/9/2023 12,98 13,11 +1,00% 12,97 13,15 13,08 13,07 13,11 9.448 5.398.702.300
11/9/2023 12,90 12,98 +1,41% 12,80 13,01 12,92 12,98 12,99 4.687 4.236.480.300
8/9/2023 12,82 12,80 0,00% 12,70 12,91 12,80 12,79 12,80 9.534 6.193.159.200
6/9/2023 12,97 12,80 -1,39% 12,80 13,04 12,86 12,80 12,86 338 7.684.746.800
5/9/2023 13,08 12,98 -1,22% 12,93 13,12 13,00 12,96 12,99 7.553 6.521.054.500
4/9/2023 13,20 13,14 -0,53% 13,07 13,25 13,14 13,14 13,15 4.645 5.073.588.400
1/9/2023 13,26 13,21 -0,23% 13,19 13,40 13,24 13,21 13,25 4.928 5.365.965.600
31/8/2023 13,33 13,24 -1,19% 13,18 13,42 13,24 13,23 13,25 5.002 10.221.006.000
30/8/2023 13,65 13,40 -1,33% 13,33 13,65 13,43 13,35 13,40 5.956 6.035.166.000
29/8/2023 13,60 13,58 +0,82% 13,51 13,77 13,61 13,58 13,59 1.527 9.809.356.000
28/8/2023 13,21 13,47 +1,97% 13,13 13,58 13,37 13,47 13,48 5.763 7.263.366.600
25/8/2023 13,29 13,21 -0,53% 13,08 13,34 13,18 13,20 13,22 6.277 4.040.652.000
24/8/2023 13,51 13,28 -1,99% 13,24 13,52 13,33 13,28 13,29 7.490 7.733.675.600
23/8/2023 13,35 13,55 +1,12% 13,35 13,55 13,46 13,55 13,56 9.483 8.416.981.000
22/8/2023 13,33 13,40 +0,68% 13,28 13,42 13,35 13,37 13,40 2.287 6.638.773.900
21/8/2023 13,29 13,31 -0,52% 13,22 13,35 13,29 13,31 13,32 6.940 5.216.469.000
18/8/2023 13,20 13,38 +0,83% 13,17 13,41 13,34 13,37 13,39 6.299 4.919.439.900
17/8/2023 13,56 13,27 -1,85% 13,19 13,56 13,30 13,27 13,29 3.747 10.519.790.200
16/8/2023 13,64 13,52 -1,46% 13,48 13,80 13,61 13,52 13,53 1.717 10.958.959.100
15/8/2023 13,80 13,72 -0,58% 13,59 13,83 13,67 13,71 13,72 1.390 7.856.144.000
14/8/2023 13,71 13,80 -0,07% 13,62 13,84 13,76 13,80 13,81 9.496 6.614.580.200
11/8/2023 13,88 13,81 -0,50% 13,69 13,93 13,78 13,80 13,81 9.389 8.391.845.700
10/8/2023 13,75 13,88 +1,09% 13,74 14,01 13,90 13,85 13,88 5.566 4.835.479.800
9/8/2023 13,79 13,73 -0,72% 13,56 13,82 13,66 13,72 13,73 5.190 7.595.860.000
8/8/2023 13,76 13,83 -0,36% 13,65 13,93 13,81 13,82 13,83 219 6.454.940.300
7/8/2023 13,98 13,88 -0,64% 13,76 14,14 13,86 13,86 13,89 9.098 7.129.132.100
4/8/2023 14,11 13,97 -4,77% 13,88 14,39 14,08 13,96 13,97 7.286 17.050.662.300
3/8/2023 14,95 14,67 -1,01% 14,59 15,05 14,72 14,66 14,68 3.315 8.317.954.100
2/8/2023 14,71 14,82 +0,14% 14,66 14,92 14,77 14,82 14,83 6.007 6.079.791.000
1/8/2023 14,77 14,80 -0,34% 14,63 14,87 14,74 14,80 14,81 6.675 5.389.860.200
31/7/2023 14,89 14,85 +0,68% 14,77 14,91 14,84 14,84 14,86 3.491 4.026.282.000
28/7/2023 14,60 14,75 +1,37% 14,54 14,83 14,71 14,73 14,75 7.616 4.777.481.900
27/7/2023 14,95 14,55 -2,22% 14,55 14,97 14,64 14,55 14,56 4.909 4.724.497.700
26/7/2023 14,76 14,88 +0,81% 14,66 14,92 14,80 14,87 14,88 7.776 5.525.020.900
25/7/2023 15,05 14,76 -0,54% 14,63 15,05 14,79 14,75 14,76 9.975 6.777.221.400
24/7/2023 15,00 14,84 -1,72% 14,73 15,18 14,90 14,83 14,84 7.902 7.416.466.300
21/7/2023 14,74 15,10 +2,86% 14,70 15,10 14,97 15,02 15,10 1.806 9.139.609.700
20/7/2023 14,61 14,68 +0,62% 14,48 14,68 14,59 14,67 14,68 4.252 3.414.479.300
19/7/2023 14,62 14,59 -0,27% 14,43 14,71 14,56 14,59 14,60 6.122 3.647.321.700
18/7/2023 14,56 14,63 -0,41% 14,55 14,74 14,63 14,62 14,64 6.725 4.710.140.300
17/7/2023 14,35 14,69 +1,17% 14,35 14,74 14,64 14,68 14,69 5.304 3.691.634.100
14/7/2023 14,51 14,52 -0,41% 14,45 14,67 14,54 14,52 14,53 5.181 4.296.562.100
13/7/2023 14,29 14,58 +2,03% 14,25 14,75 14,61 14,58 14,59 8.601 6.247.036.800
12/7/2023 14,35 14,29 -0,63% 14,23 14,49 14,33 14,28 14,29 8.282 5.384.064.300
11/7/2023 14,42 14,38 -0,90% 14,12 14,49 14,33 14,38 14,39 9.395 5.722.553.000
10/7/2023 14,50 14,51 +0,07% 14,42 14,59 14,51 14,51 14,53 5.015 3.709.492.500
7/7/2023 14,38 14,50 +1,05% 14,38 14,68 14,55 14,49 14,51 6.266 4.804.640.300
6/7/2023 14,60 14,35 -2,31% 14,33 14,67 14,39 14,34 14,35 894 7.352.843.200
5/7/2023 14,57 14,69 +0,14% 14,55 14,77 14,67 14,67 14,69 6.760 4.544.660.800
4/7/2023 14,83 14,67 -1,08% 14,63 14,86 14,71 14,67 14,68 5.097 3.509.538.300
3/7/2023 14,75 14,83 +1,30% 14,71 14,90 14,82 14,83 14,84 5.599 6.455.701.800
30/6/2023 14,62 14,64 +1,04% 14,56 14,87 14,74 14,64 14,65 3.353 13.759.138.000
29/6/2023 14,28 14,49 +1,26% 14,28 14,57 14,45 14,48 14,50 6.351 7.985.960.700
28/6/2023 14,58 14,31 -1,31% 14,22 14,58 14,33 14,29 14,31 9.306 8.481.682.400
27/6/2023 14,60 14,50 -1,09% 14,17 14,63 14,39 14,49 14,50 7.680 7.261.780.100
26/6/2023 14,66 14,66 0,00% 14,47 14,78 14,62 14,66 14,67 7.655 6.736.091.800
23/6/2023 14,71 14,66 -0,27% 14,50 14,74 14,60 14,58 14,66 55 7.248.431.200
22/6/2023 14,86 14,70 -1,80% 14,56 14,92 14,69 14,69 14,70 243 9.277.561.100
21/6/2023 14,87 14,97 +0,74% 14,87 15,04 14,96 14,95 14,97 9.053 7.582.098.000
20/6/2023 14,83 14,86 +0,13% 14,68 14,91 14,82 14,84 14,87 7.042 7.972.081.900
19/6/2023 14,54 14,84 +2,06% 14,51 14,88 14,78 14,84 14,86 6.954 6.138.749.800
16/6/2023 14,52 14,54 0,00% 14,39 14,65 14,55 14,54 14,55 1.856 16.074.075.300
15/6/2023 14,44 14,54 +0,48% 14,38 14,61 14,51 14,50 14,54 9.502 9.141.184.600
14/6/2023 14,50 14,47 +0,28% 14,21 14,54 14,39 14,44 14,47 4.306 18.303.354.800
13/6/2023 14,46 14,43 +0,21% 14,32 14,49 14,42 14,42 14,43 288 8.265.454.700
12/6/2023 14,54 14,40 -0,96% 14,35 14,68 14,47 14,35 14,40 8.034 10.918.510.200
9/6/2023 14,34 14,54 +2,25% 14,27 14,69 14,57 14,53 14,58 9.228 13.570.056.300
7/6/2023 14,20 14,22 +0,28% 14,08 14,30 14,20 14,21 14,22 9.885 9.552.538.400
6/6/2023 13,90 14,18 +2,09% 13,90 14,20 14,10 14,16 14,18 1.351 8.692.015.100
5/6/2023 13,76 13,89 +1,24% 13,61 13,97 13,84 13,89 13,90 5.877 5.617.270.200
2/6/2023 13,53 13,72 +2,54% 13,53 13,77 13,68 13,71 13,73 7.975 11.399.242.100
1/6/2023 13,28 13,38 +0,83% 13,19 13,59 13,40 13,37 13,38 721 9.388.186.900
31/5/2023 13,35 13,27 -1,04% 13,18 13,38 13,26 13,26 13,28 517 29.084.164.800
30/5/2023 13,66 13,41 -1,83% 13,32 13,75 13,41 13,40 13,43 17 9.615.163.200
29/5/2023 13,65 13,66 -0,07% 13,52 13,72 13,63 13,65 13,67 6.471 5.816.567.600
26/5/2023 13,82 13,67 -0,15% 13,51 13,90 13,68 13,65 13,67 8.170 7.453.333.100
25/5/2023 13,65 13,69 +1,71% 13,55 13,78 13,67 13,69 13,70 1.889 15.534.205.800
24/5/2023 13,68 13,46 -2,11% 13,32 13,69 13,46 13,42 13,46 7.909 9.246.468.700
23/5/2023 13,69 13,75 +0,66% 13,64 14,02 13,87 13,74 13,79 2.006 11.215.442.400
22/5/2023 13,77 13,66 -0,44% 13,61 13,94 13,70 13,65 13,67 8.035 8.976.479.700
19/5/2023 13,58 13,72 +1,18% 13,46 13,79 13,70 13,71 13,72 211 13.694.573.600
18/5/2023 13,42 13,56 +0,22% 13,37 13,60 13,51 13,55 13,56 5.869 7.056.851.000
17/5/2023 13,50 13,53 +0,97% 13,38 13,59 13,48 13,47 13,53 5.844 6.841.596.500
16/5/2023 13,57 13,40 -0,96% 13,37 13,67 13,49 13,39 13,40 5.382 5.979.274.800
15/5/2023 13,39 13,53 +1,27% 13,32 13,55 13,45 13,53 13,54 6.222 6.646.063.400
12/5/2023 13,31 13,36 -0,22% 13,21 13,40 13,32 13,35 13,37 7.060 5.713.446.500
11/5/2023 13,26 13,39 +0,68% 13,13 13,43 13,34 13,37 13,40 6.807 6.873.629.500
10/5/2023 13,24 13,30 +0,30% 13,12 13,33 13,25 13,28 13,30 5.528 7.598.349.300
9/5/2023 13,10 13,26 +0,99% 13,05 13,36 13,25 13,26 13,27 2.564 12.178.178.900
8/5/2023 12,90 13,13 +2,10% 12,90 13,29 13,15 13,13 13,17 5.061 14.246.302.000
5/5/2023 12,49 12,86 +3,63% 12,37 12,98 12,76 12,86 12,87 1.993 11.744.381.100
4/5/2023 12,25 12,41 +2,31% 12,22 12,57 12,39 12,40 12,44 210 8.575.100.800
3/5/2023 12,05 12,13 +0,25% 11,96 12,23 12,08 12,12 12,14 5.500 5.305.625.100
2/5/2023 12,40 12,10 -2,58% 12,01 12,40 12,13 12,09 12,11 9.500 8.365.806.000
28/4/2023 12,33 12,42 +1,31% 12,13 12,44 12,35 12,37 12,42 6.127 7.053.222.700
27/4/2023 12,11 12,26 +1,41% 12,10 12,31 12,23 12,26 12,27 4.909 4.956.089.200
26/4/2023 12,31 12,09 -1,79% 12,08 12,36 12,18 12,09 12,10 6.684 7.087.866.000
25/4/2023 12,13 12,31 +1,57% 12,06 12,34 12,22 12,31 12,32 5.729 7.054.682.500
24/4/2023 12,14 12,12 -0,82% 12,05 12,33 12,15 12,11 12,12 5.638 5.784.159.800
20/4/2023 12,10 12,22 +1,16% 11,93 12,24 12,09 12,21 12,22 5.570 7.641.447.300
19/4/2023 12,21 12,08 -1,95% 12,06 12,23 12,13 12,08 12,10 4.482 3.858.653.100
18/4/2023 12,40 12,32 -0,48% 12,19 12,49 12,29 12,32 12,33 5.253 4.548.214.100
17/4/2023 12,42 12,38 -0,16% 12,22 12,45 12,32 12,34 12,38 6.481 5.075.589.100
14/4/2023 12,36 12,40 +0,08% 12,20 12,46 12,37 12,39 12,40 7.920 5.500.286.400
13/4/2023 12,28 12,39 +0,98% 12,22 12,49 12,39 12,37 12,39 9.913 8.505.187.200
12/4/2023 12,22 12,27 +0,66% 12,15 12,52 12,36 12,27 12,28 4.794 12.434.325.600
11/4/2023 11,86 12,19 +4,10% 11,76 12,22 12,10 12,18 12,19 8.450 8.066.974.300
10/4/2023 11,67 11,71 +0,52% 11,66 11,80 11,72 11,70 11,71 7.190 5.670.997.700
6/4/2023 11,79 11,65 -0,94% 11,56 11,81 11,64 11,65 11,66 3.781 2.880.281.900
5/4/2023 11,75 11,76 +0,17% 11,65 11,85 11,76 11,76 11,77 9.017 7.697.566.400
4/4/2023 11,64 11,74 +1,38% 11,59 11,81 11,74 11,74 11,75 5.654 4.799.926.300
3/4/2023 11,89 11,58 -2,28% 11,52 11,90 11,58 11,56 11,59 9.060 5.923.355.600
31/3/2023 11,93 11,85 -0,67% 11,72 12,02 11,87 11,84 11,85 621 6.225.368.300
30/3/2023 11,69 11,93 +2,67% 11,69 11,98 11,86 11,93 11,94 6.929 5.818.670.400
29/3/2023 11,51 11,62 +1,13% 11,41 11,69 11,56 11,62 11,63 2.563 9.971.745.400
28/3/2023 11,55 11,49 -0,52% 11,45 11,70 11,53 11,47 11,49 8.001 7.062.416.800
27/3/2023 11,50 11,55 +1,32% 11,42 11,71 11,55 11,55 11,56 6.344 6.189.535.300
24/3/2023 11,26 11,40 +1,42% 11,15 11,46 11,33 11,39 11,40 2.328 7.883.809.800
23/3/2023 11,53 11,24 -2,18% 11,15 11,60 11,29 11,23 11,24 713 9.863.273.900
22/3/2023 11,61 11,49 -0,78% 11,47 11,71 11,57 11,49 11,50 5.258 5.542.726.700
21/3/2023 11,65 11,58 -0,34% 11,54 11,77 11,63 11,57 11,58 8.025 7.137.730.300
20/3/2023 11,67 11,62 -0,34% 11,51 11,92 11,67 11,62 11,63 7.367 6.733.886.200
17/3/2023 11,95 11,66 -3,16% 11,66 12,04 11,73 11,66 11,70 1.540 19.838.688.100
16/3/2023 11,87 12,04 +1,52% 11,82 12,15 12,01 12,04 12,05 1.312 10.696.617.600
15/3/2023 11,50 11,86 +1,89% 11,39 11,91 11,68 11,86 11,87 3.681 13.269.196.200
14/3/2023 11,75 11,64 -0,68% 11,61 11,82 11,69 11,63 11,66 8.792 9.914.494.500
13/3/2023 11,75 11,72 -0,85% 11,59 11,81 11,72 11,72 11,73 6.238 7.889.164.400
10/3/2023 12,10 11,82 -2,64% 11,75 12,13 11,86 11,81 11,82 8.680 9.631.957.900
9/3/2023 12,20 12,14 -0,49% 12,06 12,30 12,15 12,14 12,17 7.544 6.849.952.000
8/3/2023 11,95 12,20 +2,61% 11,94 12,26 12,16 12,19 12,20 94 11.560.027.600
7/3/2023 11,74 11,89 +1,45% 11,61 11,90 11,76 11,88 11,89 7.720 6.572.957.000
6/3/2023 11,41 11,72 +2,99% 11,37 11,77 11,65 11,72 11,73 8.824 8.537.555.600
3/3/2023 11,50 11,38 -0,35% 11,33 11,50 11,39 11,38 11,39 9.786 8.399.682.800
2/3/2023 11,59 11,42 -1,72% 11,42 11,68 11,52 11,41 11,42 229 8.044.168.000
1/3/2023 11,71 11,62 -0,17% 11,45 11,73 11,54 11,61 11,62 1.119 9.299.168.000
28/2/2023 11,85 11,64 -1,19% 11,64 12,01 11,72 11,64 11,65 1.236 15.038.979.200
27/2/2023 11,88 11,78 -0,08% 11,69 11,91 11,78 11,77 11,78 7.411 7.178.158.900
24/2/2023 12,03 11,79 -2,08% 11,71 12,06 11,81 11,79 11,80 8.424 7.800.443.800
23/2/2023 12,02 12,04 +0,17% 11,93 12,21 12,04 12,04 12,05 1.432 7.913.193.800
22/2/2023 12,08 12,02 -1,56% 11,90 12,11 12,00 12,01 12,02 2.387 9.074.444.500
17/2/2023 12,17 12,21 -0,08% 12,07 12,26 12,18 12,21 12,23 5.620 4.889.106.500
16/2/2023 12,01 12,22 +0,74% 11,94 12,37 12,19 12,22 12,23 1.760 11.870.431.800
15/2/2023 11,87 12,13 +1,93% 11,81 12,22 12,04 12,12 12,13 9.745 17.454.382.500
14/2/2023 11,95 11,90 -0,25% 11,81 12,05 11,90 11,90 11,91 762 10.353.817.400
13/2/2023 11,60 11,93 +2,93% 11,53 11,95 11,80 11,93 11,94 8.309 10.447.764.600
10/2/2023 11,59 11,59 -6,08% 11,43 11,84 11,63 11,58 11,59 9.124 24.450.559.700
9/2/2023 12,63 12,34 -2,30% 12,26 12,82 12,42 12,33 12,34 7.936 9.484.815.800
8/2/2023 12,26 12,63 +3,61% 12,23 12,66 12,53 12,63 12,64 6.853 8.416.329.600
7/2/2023 12,33 12,19 -0,65% 12,08 12,34 12,20 12,19 12,20 6.956 7.976.951.700
6/2/2023 12,26 12,27 +0,16% 12,14 12,30 12,22 12,26 12,27 6.468 6.230.286.500
3/2/2023 12,52 12,25 -2,16% 12,19 12,60 12,35 12,24 12,25 113 8.528.530.100
2/2/2023 12,37 12,52 +0,48% 12,35 12,79 12,60 12,52 12,53 2.249 12.924.798.700
1/2/2023 12,62 12,46 -1,27% 12,41 12,72 12,51 12,45 12,47 8.872 8.507.653.700
31/1/2023 12,41 12,62 +2,19% 12,41 12,71 12,62 12,62 12,63 1.274 13.705.657.500
30/1/2023 12,32 12,35 +0,24% 12,18 12,38 12,27 12,34 12,35 2.042 10.963.636.500
27/1/2023 12,57 12,32 -2,07% 12,29 12,60 12,36 12,32 12,33 9.320 8.303.417.000
26/1/2023 12,65 12,58 -0,24% 12,48 12,67 12,56 12,57 12,58 7.383 8.414.896.700
25/1/2023 12,57 12,61 +0,16% 12,39 12,71 12,57 12,61 12,62 5.965 5.399.574.500
24/1/2023 12,48 12,59 +1,12% 12,48 12,68 12,57 12,58 12,59 4.996 4.986.637.000
23/1/2023 12,87 12,45 -3,19% 12,42 12,90 12,59 12,45 12,46 8.986 8.542.766.600
20/1/2023 13,07 12,86 -1,91% 12,86 13,13 12,94 12,86 12,87 7.955 6.877.155.200
19/1/2023 12,95 13,11 +0,46% 12,89 13,13 13,01 13,10 13,11 5.700 6.777.694.100
18/1/2023 13,03 13,05 +1,08% 12,95 13,14 13,05 13,05 13,07 6.540 6.624.535.800
17/1/2023 12,85 12,91 +0,70% 12,71 12,98 12,88 12,91 12,92 5.341 10.382.538.400
16/1/2023 12,96 12,82 -2,21% 12,72 13,06 12,83 12,80 12,82 8.228 9.265.278.900
13/1/2023 13,00 13,11 +0,38% 12,80 13,21 13,05 13,11 13,12 6.910 8.477.020.500
12/1/2023 13,25 13,06 -2,03% 12,91 13,28 13,07 13,05 13,06 2.478 16.968.938.700
11/1/2023 13,16 13,33 +1,06% 13,14 13,40 13,27 13,30 13,33 1.816 16.946.452.800
10/1/2023 12,85 13,19 +2,09% 12,76 13,32 13,15 13,19 13,20 5.879 14.657.491.700
9/1/2023 12,83 12,92 -3,73% 12,73 13,03 12,90 12,92 12,93 8.698 9.203.824.600
6/1/2023 13,07 13,42 +2,68% 13,07 13,45 13,28 13,42 13,43 7.660 12.620.568.000
5/1/2023 12,74 13,07 +3,24% 12,65 13,16 12,96 13,07 13,10 2.294 16.234.462.700
4/1/2023 12,66 12,66 +0,88% 12,41 12,76 12,57 12,65 12,66 1.939 19.070.375.700
3/1/2023 13,15 12,55 -4,85% 12,52 13,18 12,78 12,55 12,56 6.287 22.564.571.200
2/1/2023 13,47 13,19 -2,08% 13,09 13,47 13,16 13,17 13,19 1.536 6.547.316.700
29/12/2022 13,57 13,47 -0,44% 13,44 13,70 13,54 13,47 13,48 7.485 19.133.726.700
28/12/2022 13,20 13,53 +3,05% 13,12 13,58 13,41 13,52 13,53 1.126 31.162.632.600
27/12/2022 13,33 13,13 +0,61% 12,96 13,33 13,03 13,12 13,13 2.451 34.539.775.900
26/12/2022 13,23 13,05 -2,32% 13,01 13,29 13,08 13,05 13,07 5.974 2.700.156.100
23/12/2022 13,24 13,36 +1,37% 13,15 13,43 13,32 13,36 13,37 5.954 4.234.719.700
22/12/2022 13,16 13,18 +0,30% 13,01 13,25 13,14 13,18 13,19 5.734 4.826.060.200
21/12/2022 13,09 13,14 +0,61% 12,93 13,19 13,08 13,13 13,14 3.444 9.859.657.900
20/12/2022 12,62 13,06 +3,24% 12,61 13,24 13,07 13,05 13,06 2.908 12.134.661.400
19/12/2022 12,44 12,65 +2,02% 12,33 12,69 12,58 12,62 12,65 1.193 9.537.140.500
16/12/2022 12,32 12,40 +0,57% 12,26 12,54 12,40 12,39 12,40 1.530 19.340.227.900
15/12/2022 12,41 12,33 -1,28% 12,30 12,69 12,46 12,33 12,34 9.231 12.408.273.300
14/12/2022 12,11 12,49 +2,38% 12,03 12,61 12,34 12,49 12,50 1.427 19.274.968.900
13/12/2022 12,61 12,20 -2,94% 12,20 12,71 12,40 12,19 12,20 9.124 22.193.991.800
12/12/2022 12,82 12,57 -1,87% 12,26 12,85 12,49 12,56 12,57 5.042 19.970.763.800
9/12/2022 12,92 12,81 -0,70% 12,76 12,99 12,85 12,80 12,81 9.157 15.743.891.700
8/12/2022 13,09 12,90 -1,83% 12,82 13,13 12,93 12,89 12,90 3.037 16.790.956.700
7/12/2022 13,19 13,14 -0,53% 13,11 13,34 13,21 13,14 13,15 9.582 12.893.407.700
6/12/2022 13,14 13,21 +1,46% 12,93 13,21 13,06 13,19 13,21 3.842 19.623.294.900
5/12/2022 13,24 13,02 -2,62% 13,00 13,31 13,07 13,01 13,02 3.425 23.305.726.900
2/12/2022 13,48 13,37 -0,37% 13,27 13,74 13,47 13,36 13,37 1.035 12.246.308.800
1/12/2022 13,57 13,42 -2,47% 13,36 13,63 13,47 13,42 13,43 9.636 18.322.933.700
30/11/2022 13,38 13,76 +3,15% 13,27 13,76 13,55 13,72 13,76 6.311 22.254.201.500
29/11/2022 13,16 13,34 +1,60% 13,05 13,47 13,31 13,33 13,34 1.337 9.733.839.800
28/11/2022 13,26 13,13 -0,38% 13,11 13,27 13,15 13,12 13,16 5.993 5.892.996.100
25/11/2022 13,36 13,18 -1,27% 13,09 13,40 13,21 13,17 13,18 9.289 9.353.781.200
24/11/2022 13,20 13,35 +1,75% 13,14 13,49 13,33 13,35 13,36 1.214 8.410.397.100
23/11/2022 13,14 13,12 -0,38% 12,94 13,14 13,04 13,11 13,12 8.139 7.198.213.900
22/11/2022 13,22 13,17 +0,15% 13,05 13,38 13,18 13,15 13,17 8.348 10.361.147.100
21/11/2022 13,40 13,15 -0,83% 13,04 13,46 13,19 13,15 13,16 1.004 8.691.770.400
18/11/2022 13,35 13,26 +0,45% 13,23 13,71 13,38 13,26 13,27 3.302 13.059.857.600
17/11/2022 12,92 13,20 +1,46% 12,87 13,23 13,06 13,19 13,20 3.945 14.019.376.800
16/11/2022 13,15 13,01 -0,69% 12,89 13,26 12,99 13,00 13,01 1.327 14.998.244.600
14/11/2022 13,16 13,10 +0,77% 12,80 13,22 13,00 13,10 13,11 7.757 15.475.091.700
11/11/2022 13,00 13,00 +1,17% 12,73 13,20 13,02 12,99 13,00 5.457 20.563.799.000
10/11/2022 13,30 12,85 -3,17% 12,69 13,41 12,91 12,84 12,85 2.127 33.087.490.700
9/11/2022 14,66 13,27 -16,01% 13,19 14,69 13,76 13,26 13,28 8.234 69.811.302.200
8/11/2022 15,77 15,80 -0,57% 15,54 15,84 15,73 15,77 15,80 879 11.721.518.300
7/11/2022 16,21 15,89 -2,63% 15,76 16,34 15,93 15,87 15,89 1.991 12.479.417.900
4/11/2022 16,59 16,32 -0,24% 16,30 16,74 16,47 16,32 16,33 5.561 12.157.398.500
3/11/2022 16,41 16,36 -2,09% 16,19 16,66 16,38 16,35 16,36 8.771 10.726.615.400
1/11/2022 16,65 16,71 +0,42% 16,56 17,11 16,76 16,71 16,72 5.184 15.580.645.500
31/10/2022 15,90 16,64 +2,53% 15,80 16,74 16,46 16,63 16,64 9.663 17.079.564.200
28/10/2022 16,10 16,23 +0,74% 16,02 16,23 16,15 16,16 16,23 169 8.807.416.300
27/10/2022 15,96 16,11 +1,96% 15,86 16,30 16,09 16,11 16,12 2.646 13.411.028.300
26/10/2022 16,25 15,80 -3,89% 15,77 16,25 15,96 15,80 15,81 5.498 13.499.209.100
25/10/2022 16,53 16,44 -0,72% 16,44 16,73 16,55 16,44 16,46 497 10.087.660.100
24/10/2022 17,16 16,56 -4,66% 16,52 17,29 16,74 16,55 16,57 168 11.963.968.400
21/10/2022 16,79 17,37 +2,66% 16,79 17,43 17,12 17,35 17,37 1.400 18.938.076.500
20/10/2022 16,78 16,92 +1,32% 16,65 16,95 16,85 16,89 16,92 4.103 15.468.070.000
19/10/2022 16,59 16,70 +0,72% 16,51 16,74 16,64 16,67 16,70 6.951 8.377.129.200
18/10/2022 16,60 16,58 +0,91% 16,45 16,66 16,55 16,57 16,58 2.532 11.837.269.200
17/10/2022 16,38 16,43 +0,74% 16,27 16,55 16,43 16,40 16,43 5.085 10.475.777.600
14/10/2022 16,45 16,31 -0,43% 16,19 16,65 16,40 16,31 16,32 2.882 13.376.797.700
13/10/2022 16,45 16,38 -1,33% 16,30 16,58 16,44 16,38 16,45 6.413 17.569.188.500
11/10/2022 16,71 16,60 -0,95% 16,54 16,77 16,65 16,60 16,62 1.531 11.647.011.600
10/10/2022 17,00 16,76 -0,95% 16,61 17,03 16,71 16,76 16,77 1.164 11.320.422.900
7/10/2022 17,30 16,92 -2,42% 16,60 17,34 16,81 16,92 16,93 1.658 13.500.628.700
6/10/2022 17,56 17,34 -1,25% 17,24 17,65 17,44 17,34 17,35 1.190 11.539.851.300
5/10/2022 17,39 17,56 +1,56% 17,24 17,67 17,53 17,55 17,56 1.296 8.815.763.200
4/10/2022 17,63 17,29 -0,58% 17,24 17,72 17,31 17,28 17,29 7.138 14.375.160.100
3/10/2022 16,50 17,39 +6,62% 16,50 17,41 17,10 17,39 17,40 4.386 15.721.191.100
30/9/2022 16,18 16,31 +0,31% 16,12 16,39 16,28 16,31 16,32 7.518 13.167.592.100
29/9/2022 15,90 16,26 +1,06% 15,88 16,38 16,13 16,25 16,26 1.229 27.430.867.600
28/9/2022 16,04 16,09 +0,37% 15,94 16,29 16,15 16,08 16,10 6.764 10.630.640.400
27/9/2022 16,27 16,03 -0,80% 15,97 16,30 16,07 16,03 16,05 8.920 11.861.224.600
26/9/2022 16,35 16,16 -2,18% 16,05 16,45 16,18 16,16 16,18 962 10.332.431.200
23/9/2022 16,69 16,52 -2,07% 16,25 16,69 16,44 16,52 16,53 9.103 12.365.005.900
22/9/2022 16,61 16,87 +2,00% 16,46 16,92 16,71 16,87 16,88 9.273 14.000.501.400
21/9/2022 16,60 16,54 -0,66% 16,47 16,74 16,58 16,54 16,57 8.181 13.704.212.100
20/9/2022 16,05 16,65 +3,67% 16,00 16,67 16,53 16,64 16,65 4.152 16.458.448.000
19/9/2022 15,69 16,06 +2,42% 15,60 16,16 15,97 16,05 16,08 8.616 9.958.067.900
16/9/2022 15,80 15,68 -1,01% 15,50 15,80 15,65 15,68 15,69 1.446 17.443.715.600
15/9/2022 15,90 15,84 -0,44% 15,77 16,05 15,87 15,83 15,84 7.593 8.613.827.300
14/9/2022 15,94 15,91 -0,56% 15,82 16,04 15,94 15,91 15,94 6.860 7.739.862.800
13/9/2022 16,01 16,00 -1,30% 15,95 16,26 16,08 15,98 16,00 8.405 7.362.090.000
12/9/2022 16,08 16,21 +1,31% 16,03 16,44 16,25 16,20 16,23 6.887 7.081.725.100
9/9/2022 15,96 16,00 +0,95% 15,90 16,11 16,01 16,00 16,01 7.527 7.400.611.600
8/9/2022 15,92 15,85 -0,38% 15,68 15,97 15,84 15,84 15,85 6.963 6.651.417.800
6/9/2022 15,96 15,91 -0,93% 15,72 16,03 15,85 15,90 15,91 2.332 10.995.390.100
5/9/2022 15,98 16,06 +0,82% 15,93 16,16 16,03 16,05 16,06 5.477 5.592.077.800
2/9/2022 15,91 15,93 +0,57% 15,85 16,26 16,02 15,93 15,94 9.372 14.066.551.500
1/9/2022 15,84 15,84 0,00% 15,44 15,94 15,64 15,84 15,85 4.242 14.941.401.300
31/8/2022 16,15 15,84 -1,80% 15,76 16,24 15,90 15,83 15,84 8.419 19.776.749.600
30/8/2022 16,21 16,13 -0,06% 16,10 16,34 16,20 16,13 16,14 6.744 8.613.600.800
29/8/2022 16,00 16,14 +0,31% 15,86 16,28 16,14 16,14 16,16 9.264 8.610.220.600
26/8/2022 16,19 16,09 -0,49% 16,05 16,37 16,15 16,08 16,09 8.359 7.682.074.900
25/8/2022 16,07 16,17 +0,68% 16,04 16,30 16,15 16,17 16,18 4.993 4.685.838.000
24/8/2022 16,08 16,06 -0,37% 16,01 16,23 16,11 16,06 16,07 9.552 5.144.967.200
23/8/2022 16,01 16,12 +0,56% 16,00 16,20 16,09 16,11 16,12 6.474 5.397.924.200
22/8/2022 16,02 16,03 -1,11% 15,97 16,16 16,03 16,03 16,05 8.163 6.642.353.900
19/8/2022 16,34 16,21 -1,34% 16,10 16,40 16,19 16,20 16,21 9.544 9.206.988.700
18/8/2022 16,37 16,43 +0,43% 16,28 16,50 16,41 16,42 16,43 481 8.360.067.800
17/8/2022 16,23 16,36 +0,37% 16,18 16,47 16,37 16,35 16,36 2.683 11.504.722.800
16/8/2022 16,00 16,30 +1,75% 15,87 16,34 16,21 16,30 16,31 842 12.344.477.800
15/8/2022 16,02 16,02 -1,23% 15,89 16,08 15,97 16,02 16,03 8.895 14.835.211.800
12/8/2022 16,02 16,22 +1,82% 15,99 16,22 16,14 16,10 16,22 8.148 11.769.163.900
11/8/2022 15,94 15,93 +0,50% 15,92 16,11 15,99 15,93 15,94 3.438 12.295.192.600
10/8/2022 15,68 15,85 +1,60% 15,57 15,89 15,77 15,83 15,85 8.544 8.042.648.700
9/8/2022 15,48 15,60 +1,56% 15,32 15,63 15,48 15,60 15,61 1.538 10.548.809.200
8/8/2022 15,41 15,36 +0,26% 15,21 15,43 15,33 15,36 15,37 5.526 9.240.055.100
5/8/2022 15,18 15,32 +0,92% 14,88 15,48 15,19 15,32 15,33 3.143 15.084.106.800
4/8/2022 14,90 15,18 +2,43% 14,89 15,25 15,06 15,16 15,18 2.850 16.043.708.600
3/8/2022 14,65 14,82 +1,23% 14,55 14,88 14,75 14,80 14,82 6.837 6.921.550.000
2/8/2022 14,41 14,64 +1,39% 14,37 14,77 14,58 14,63 14,64 882 11.382.882.900
1/8/2022 14,47 14,44 -0,21% 14,33 14,57 14,41 14,43 14,44 9.590 13.621.696.500
29/7/2022 14,40 14,47 +0,35% 14,34 14,67 14,50 14,47 14,49 9.671 11.428.451.300
28/7/2022 14,32 14,42 +0,42% 14,11 14,44 14,33 14,41 14,42 1.768 8.617.236.900
27/7/2022 14,31 14,36 +0,56% 14,24 14,39 14,33 14,35 14,36 4.589 5.441.764.100
26/7/2022 14,35 14,28 -0,21% 14,20 14,47 14,30 14,26 14,28 6.752 8.454.532.000
25/7/2022 14,25 14,31 +1,06% 14,21 14,43 14,32 14,30 14,31 6.239 5.161.487.500
22/7/2022 14,32 14,16 -0,77% 14,08 14,32 14,16 14,16 14,17 8.585 9.159.751.300
21/7/2022 14,03 14,27 +1,21% 13,97 14,31 14,12 14,27 14,29 136 12.272.279.400
20/7/2022 14,26 14,10 -1,61% 14,04 14,35 14,17 14,10 14,14 9.113 10.232.332.800
19/7/2022 13,90 14,33 +3,39% 13,86 14,34 14,17 14,33 14,34 7.382 8.436.959.700
18/7/2022 13,83 13,86 +0,80% 13,72 14,02 13,89 13,86 13,88 8.119 6.454.801.000
15/7/2022 13,73 13,75 +0,88% 13,55 13,86 13,72 13,74 13,75 5.762 5.553.907.800
14/7/2022 13,81 13,63 -2,22% 13,53 13,81 13,62 13,63 13,64 1.295 13.703.543.000
13/7/2022 14,13 13,94 -1,90% 13,92 14,23 14,06 13,94 13,95 3.031 11.498.489.000
12/7/2022 14,26 14,21 -0,28% 14,03 14,38 14,22 14,21 14,22 1.055 7.682.533.200
11/7/2022 14,37 14,25 -1,52% 14,16 14,44 14,30 14,25 14,26 2.869 7.508.671.500
8/7/2022 14,48 14,47 +0,35% 14,34 14,59 14,44 14,46 14,47 7.940 6.789.697.500
7/7/2022 14,36 14,42 +1,26% 14,30 14,51 14,39 14,41 14,43 3.995 10.742.695.900
6/7/2022 14,28 14,24 -0,35% 14,12 14,37 14,21 14,24 14,27 7.954 7.690.353.700
5/7/2022 14,13 14,29 +0,35% 14,04 14,33 14,19 14,28 14,29 9.276 7.005.506.800
4/7/2022 14,39 14,24 -1,18% 14,23 14,39 14,28 14,24 14,25 4.463 3.572.481.000
1/7/2022 14,32 14,41 +0,21% 14,10 14,52 14,33 14,41 14,43 2.745 10.358.822.400
30/6/2022 14,57 14,38 -2,31% 14,30 14,58 14,41 14,38 14,39 7.331 17.709.401.100
29/6/2022 15,02 14,72 -1,47% 14,66 15,03 14,76 14,72 14,73 2.572 9.136.230.300
28/6/2022 15,18 14,94 -0,93% 14,83 15,31 15,02 14,93 14,94 8.863 8.025.213.400
27/6/2022 14,96 15,08 +0,87% 14,87 15,15 15,05 15,08 15,10 5.699 4.995.827.700
24/6/2022 15,14 14,95 -0,13% 14,86 15,14 14,98 14,95 14,96 7.095 5.368.805.900
23/6/2022 15,37 14,97 -2,41% 14,96 15,42 15,06 14,97 15,00 139 9.508.033.300
22/6/2022 15,42 15,34 -0,52% 15,25 15,49 15,38 15,34 15,40 6.747 7.265.729.500
21/6/2022 15,61 15,42 -1,85% 15,35 15,73 15,48 15,42 15,44 117 7.399.529.800
20/6/2022 15,41 15,71 +2,01% 15,41 15,89 15,72 15,71 15,73 6.441 6.506.694.600
17/6/2022 15,44 15,40 -1,60% 15,17 15,56 15,35 15,40 15,42 1.543 19.063.871.200
15/6/2022 15,71 15,65 +0,71% 15,50 15,82 15,64 15,65 15,66 6.294 13.230.593.100
14/6/2022 15,64 15,54 -0,77% 15,41 15,80 15,54 15,53 15,54 8.687 6.446.705.200
13/6/2022 15,75 15,66 -1,57% 15,55 15,83 15,67 15,63 15,66 205 8.863.462.000
10/6/2022 15,95 15,91 -1,30% 15,74 16,01 15,88 15,90 15,91 2.816 11.359.409.500
9/6/2022 16,12 16,12 +0,12% 15,95 16,29 16,16 16,11 16,12 331 10.701.778.300
8/6/2022 16,12 16,10 -1,11% 16,02 16,29 16,13 16,08 16,10 8.084 9.416.555.300
7/6/2022 16,34 16,28 -0,85% 16,21 16,40 16,27 16,27 16,28 5.352 7.655.960.900
6/6/2022 16,50 16,42 -0,48% 16,37 16,62 16,44 16,42 16,43 5.440 4.789.133.200
3/6/2022 16,59 16,50 -0,60% 16,42 16,61 16,51 16,49 16,51 7.351 7.413.303.300
2/6/2022 16,77 16,60 0,00% 16,36 16,77 16,56 16,59 16,60 2.809 11.020.255.800
1/6/2022 16,75 16,60 -1,66% 16,60 16,85 16,69 16,59 16,60 2.469 10.188.190.300
31/5/2022 16,80 16,88 +1,26% 16,65 16,92 16,84 16,75 16,88 2.188 27.195.536.900
30/5/2022 16,80 16,67 -0,77% 16,63 16,88 16,72 16,67 16,68 8.381 8.056.839.300
27/5/2022 16,62 16,80 +0,72% 16,56 16,88 16,77 16,78 16,80 9.117 10.031.245.400
26/5/2022 16,55 16,68 +0,42% 16,45 16,74 16,62 16,68 16,69 1.020 11.035.823.400
25/5/2022 16,58 16,61 -0,95% 16,45 16,70 16,57 16,60 16,61 8.660 8.665.798.100
24/5/2022 16,36 16,77 +1,95% 16,32 16,77 16,57 16,75 16,77 5.193 16.522.200.900
23/5/2022 16,40 16,45 +0,98% 16,33 16,51 16,43 16,45 16,47 2.686 10.235.709.600
20/5/2022 16,10 16,29 +1,94% 16,09 16,37 16,26 16,28 16,29 9.650 18.733.091.400
19/5/2022 16,01 15,98 -0,19% 15,87 16,08 15,95 15,97 15,98 3.622 14.421.449.600
18/5/2022 16,26 16,01 -1,84% 15,93 16,37 16,06 16,00 16,01 9.677 18.407.536.800
17/5/2022 16,15 16,31 +1,94% 16,13 16,36 16,27 16,31 16,32 7.016 15.161.599.200
16/5/2022 15,70 16,00 +2,17% 15,59 16,09 15,95 15,99 16,00 3.301 16.105.565.500
13/5/2022 15,55 15,66 +1,42% 15,49 15,75 15,65 15,65 15,67 9.202 9.427.729.800
12/5/2022 15,29 15,44 +0,52% 15,24 15,55 15,45 15,44 15,45 1.419 10.953.111.300
11/5/2022 15,08 15,36 +1,65% 15,08 15,47 15,37 15,35 15,36 6.699 19.308.550.700
10/5/2022 15,21 15,11 +0,27% 15,06 15,31 15,13 15,11 15,12 7.141 17.819.025.400
9/5/2022 14,76 15,07 +1,48% 14,64 15,17 14,98 15,06 15,08 6.523 15.308.748.300
6/5/2022 14,75 14,85 +1,99% 14,58 15,19 14,83 14,85 14,88 2.432 24.203.236.000
5/5/2022 14,94 14,56 -3,00% 14,43 14,94 14,55 14,54 14,56 3.488 12.039.481.400
4/5/2022 14,71 15,01 +1,15% 14,57 15,08 14,85 15,00 15,02 2.281 11.139.839.500
3/5/2022 14,79 14,84 -16,06% 14,60 14,87 14,75 14,83 14,84 6.721 19.263.269.300
2/5/2022 14,91 14,78 -0,87% 14,61 14,95 14,76 14,78 14,79 6.001 12.797.908.300
29/4/2022 15,18 14,91 -0,73% 14,80 15,41 15,03 14,90 14,91 4.837 18.847.228.500
28/4/2022 15,15 15,02 -0,92% 14,97 15,24 15,07 15,02 15,04 8.081 9.083.012.200
27/4/2022 15,31 15,16 0,00% 15,04 15,36 15,17 15,15 15,16 3.545 11.416.873.800
26/4/2022 15,61 15,16 -3,81% 15,07 15,67 15,22 15,15 15,16 291 14.043.932.500
25/4/2022 15,73 15,76 -0,51% 15,56 15,85 15,71 15,76 15,78 8.935 10.939.583.700
22/4/2022 15,96 15,84 -1,49% 15,74 16,02 15,85 15,81 15,84 4.753 12.192.035.900
20/4/2022 16,17 16,08 -0,31% 16,00 16,17 16,06 16,07 16,08 8.084 7.643.680.100
19/4/2022 16,50 16,13 -10,74% 16,04 16,50 16,18 16,13 16,14 274 10.874.597.500
18/4/2022 17,74 18,07 +1,92% 17,71 18,09 17,92 18,05 18,07 5.291 18.444.939.900
14/4/2022 17,68 17,73 -2,31% 17,59 17,80 17,69 17,71 17,73 1.854 13.260.763.800
13/4/2022 17,64 17,68 +0,97% 17,48 17,77 17,66 17,67 17,68 4.160 12.853.255.100
12/4/2022 17,77 17,51 -0,68% 17,49 17,82 17,60 17,51 17,55 7.009 10.245.633.200
11/4/2022 17,50 17,63 +0,17% 17,50 17,79 17,68 17,62 17,64 7.972 9.557.488.300
8/4/2022 17,55 17,60 +0,51% 17,40 17,73 17,59 17,60 17,61 3.248 13.703.347.500
7/4/2022 17,40 17,51 +0,34% 17,21 17,53 17,40 17,51 17,52 51 10.803.078.000
6/4/2022 17,49 17,45 -0,80% 17,25 17,53 17,39 17,44 17,46 1.874 13.392.263.400
5/4/2022 18,04 17,59 -2,66% 17,56 18,04 17,74 17,59 17,60 8.753 11.090.463.800
4/4/2022 18,10 18,07 -0,44% 17,80 18,10 17,97 18,06 18,07 7.272 7.802.066.100
1/4/2022 18,39 18,15 -0,66% 18,01 18,44 18,17 18,15 18,16 2.228 11.519.685.100
31/3/2022 18,44 18,27 -1,08% 18,17 18,59 18,34 18,26 18,28 187 14.620.250.200
30/3/2022 18,55 18,47 -0,43% 18,34 18,56 18,44 18,47 18,48 1.228 9.299.907.600
29/3/2022 18,57 18,55 +1,26% 18,47 18,73 18,58 18,55 18,56 1.209 11.849.044.900
28/3/2022 18,47 18,32 -0,43% 18,20 18,59 18,30 18,30 18,32 8.393 8.591.060.300
25/3/2022 18,25 18,40 +1,32% 18,09 18,54 18,40 18,40 18,44 9.555 23.983.676.500
24/3/2022 18,00 18,16 +1,17% 17,90 18,32 18,17 18,15 18,18 3.734 13.795.570.100
23/3/2022 18,10 17,95 -0,55% 17,86 18,17 17,95 17,95 17,98 8.839 17.493.080.600
22/3/2022 17,99 18,05 +1,23% 17,98 18,27 18,09 18,04 18,08 2.175 20.175.296.300
21/3/2022 17,53 17,83 +1,89% 17,43 17,84 17,69 17,83 17,84 8.951 12.253.210.200
18/3/2022 17,50 17,50 -0,23% 17,29 17,66 17,46 17,49 17,50 7.536 31.057.595.500
17/3/2022 17,32 17,54 +0,75% 17,19 17,58 17,43 17,54 17,55 3.119 26.709.132.200
16/3/2022 17,12 17,41 +1,69% 17,02 17,41 17,24 17,40 17,41 5.387 17.034.060.800
15/3/2022 17,19 17,12 -0,52% 16,80 17,26 17,05 17,10 17,12 1.032 14.528.504.200
14/3/2022 17,35 17,21 +1,00% 17,09 17,48 17,30 17,19 17,21 9.377 13.426.500.800
11/3/2022 17,25 17,04 -0,87% 16,94 17,42 17,16 17,04 17,05 3.562 28.315.968.800
10/3/2022 17,11 17,19 -0,92% 16,88 17,27 17,06 17,16 17,19 2.025 15.257.614.200
9/3/2022 16,50 17,35 +5,73% 16,48 17,39 17,15 17,31 17,35 4.001 18.729.074.300
8/3/2022 16,31 16,41 +0,86% 16,16 16,66 16,37 16,40 16,41 9.748 23.248.154.300
7/3/2022 16,72 16,27 -3,10% 16,18 16,75 16,41 16,25 16,27 3.744 22.746.151.200
4/3/2022 17,15 16,79 -1,93% 16,54 17,15 16,70 16,70 16,79 1.320 16.940.250.700
3/3/2022 16,81 17,12 +1,18% 16,81 17,40 17,16 17,12 17,15 1.698 15.539.295.500
2/3/2022 17,02 16,92 -0,82% 16,65 17,06 16,85 16,91 16,92 5.247 16.956.283.500
25/2/2022 16,95 17,06 +0,29% 16,72 17,27 17,00 17,06 17,07 296 50.538.480.300
24/2/2022 16,89 17,01 -2,24% 16,50 17,01 16,78 16,97 17,01 8.582 21.829.334.900
23/2/2022 17,55 17,40 -1,19% 17,34 17,75 17,50 17,39 17,40 1.513 12.096.359.600
22/2/2022 17,79 17,61 0,00% 17,53 17,88 17,70 17,60 17,61 473 12.474.336.100
21/2/2022 17,87 17,61 -1,68% 17,45 17,89 17,68 17,56 17,61 8.338 7.614.335.500
18/2/2022 17,99 17,91 +0,45% 17,81 18,01 17,91 0,00 0,00 9.011 11.594.059.000
17/2/2022 17,97 17,83 -1,00% 17,77 18,09 17,87 17,82 17,83 8.002 8.633.202.000
16/2/2022 17,90 18,01 +0,84% 17,77 18,09 17,99 17,98 18,01 5.906 14.448.863.700
15/2/2022 17,75 17,86 +1,13% 17,74 17,99 17,86 17,86 17,87 2.800 14.196.741.200
14/2/2022 17,53 17,66 +0,74% 17,32 17,66 17,53 17,64 17,66 4.269 16.875.385.300
11/2/2022 17,50 17,53 +1,04% 17,39 17,80 17,59 17,53 17,54 6.420 23.656.173.600
10/2/2022 17,23 17,35 +0,81% 16,93 17,53 17,32 17,31 17,35 2.006 21.459.241.600
9/2/2022 17,94 17,21 -8,80% 17,18 18,07 17,43 17,21 17,23 8.691 53.194.738.700
8/2/2022 18,83 18,87 +0,37% 18,52 18,97 18,72 18,86 18,88 4.207 18.699.465.600
7/2/2022 18,80 18,80 +0,16% 18,57 19,02 18,84 18,80 18,81 17 17.228.986.100
4/2/2022 18,65 18,77 +0,21% 18,58 18,87 18,74 18,76 18,78 9.433 10.663.388.600
3/2/2022 18,51 18,73 +1,41% 18,38 18,82 18,61 18,73 18,74 8.592 8.896.630.000
2/2/2022 18,71 18,47 -1,76% 18,42 18,76 18,51 18,47 18,48 7.185 8.569.148.100
1/2/2022 18,75 18,80 0,00% 18,65 18,93 18,82 18,80 18,81 6.957 8.189.613.200
31/1/2022 18,61 18,80 +1,08% 18,42 18,95 18,75 18,80 18,81 1.110 11.905.171.500
28/1/2022 18,27 18,60 +1,25% 18,21 18,63 18,44 18,60 18,61 9.421 11.543.620.800
27/1/2022 18,42 18,37 +0,66% 18,17 18,62 18,34 18,34 18,37 2.952 14.050.992.300
26/1/2022 18,33 18,25 +0,05% 18,11 18,48 18,25 18,25 18,27 1.288 12.181.438.500
25/1/2022 17,56 18,24 +3,46% 17,48 18,30 17,97 18,21 18,24 4.146 17.082.131.400
24/1/2022 17,45 17,63 +1,03% 17,32 17,83 17,52 17,62 17,63 63 16.629.389.900
21/1/2022 17,38 17,45 -0,51% 17,30 17,71 17,54 17,45 17,49 1.543 9.860.804.000
20/1/2022 17,70 17,54 -0,45% 17,47 17,70 17,56 17,53 17,54 7.570 8.753.194.400
19/1/2022 17,72 17,62 -0,11% 17,47 17,87 17,65 17,60 17,62 2.710 13.673.734.400
18/1/2022 17,41 17,64 +0,57% 17,39 17,67 17,52 17,58 17,64 2.256 20.614.523.500
17/1/2022 17,43 17,54 +0,57% 17,25 17,57 17,46 17,54 17,57 4.351 8.432.718.500
14/1/2022 17,16 17,44 +1,51% 17,16 17,51 17,35 17,44 17,45 3.119 11.417.966.600
13/1/2022 17,00 17,18 +1,12% 16,89 17,35 17,15 17,18 17,20 9.608 10.853.819.700
12/1/2022 17,14 16,99 -0,88% 16,89 17,27 17,03 16,98 16,99 2.967 10.746.205.800
11/1/2022 16,98 17,14 +1,00% 16,87 17,14 17,03 17,12 17,14 6.702 11.872.401.400
10/1/2022 16,67 16,97 +1,31% 16,58 17,10 16,90 16,96 16,97 8.060 19.750.115.500
7/1/2022 16,67 16,75 +0,42% 16,40 16,75 16,59 16,72 16,75 4.263 13.652.718.700
6/1/2022 16,43 16,68 +1,09% 16,42 16,74 16,60 16,67 16,68 3.481 9.881.901.900
5/1/2022 16,51 16,50 -0,66% 16,41 16,73 16,56 16,47 16,50 4.682 9.477.992.500
4/1/2022 16,59 16,61 +0,36% 16,44 16,78 16,59 16,61 16,62 3.014 8.617.398.100
3/1/2022 16,28 16,55 +1,85% 16,28 16,84 16,56 16,55 16,56 8.567 14.258.211.600
23/12/2021 16,30 16,25 -0,12% 16,16 16,48 16,26 16,24 16,28 5.663 15.788.525.000
22/12/2021 16,29 16,27 +0,25% 16,07 16,29 16,19 16,27 16,28 6.895 9.041.095.200
21/12/2021 16,40 16,23 -1,76% 16,21 16,56 16,34 16,23 16,24 6.967 7.141.335.700
20/12/2021 16,76 16,52 -1,90% 16,36 16,76 16,54 16,50 16,52 358 11.143.565.200
17/12/2021 17,10 16,84 -2,77% 16,80 17,22 16,91 16,83 16,84 204 18.720.979.500
16/12/2021 17,24 17,32 +1,05% 17,00 17,46 17,31 17,31 17,32 7.426 15.219.888.800
15/12/2021 17,20 17,14 -0,06% 16,87 17,28 17,09 17,13 17,14 1.407 10.573.633.900
14/12/2021 17,10 17,15 +1,36% 17,00 17,70 17,37 17,15 17,16 9.285 18.419.123.800
13/12/2021 17,20 16,92 -1,63% 16,92 17,50 17,12 16,92 17,00 8.819 10.314.546.600
10/12/2021 17,32 17,20 0,00% 17,01 17,42 17,19 17,20 17,21 1.293 10.579.480.700
9/12/2021 17,76 17,20 -2,99% 17,10 17,77 17,30 17,19 17,20 7.800 8.590.495.900
8/12/2021 17,94 17,73 -0,28% 17,43 17,94 17,67 17,71 17,73 638 10.643.981.500
7/12/2021 18,30 17,78 -1,33% 17,71 18,34 17,88 17,77 17,78 7.882 9.273.381.200
6/12/2021 17,95 18,02 +1,18% 17,88 18,49 18,22 18,02 18,03 5.868 22.585.718.200
3/12/2021 17,75 17,81 +0,28% 17,72 18,14 17,91 17,78 17,81 7.599 19.141.025.900
2/12/2021 17,21 17,76 +4,90% 17,11 17,82 17,55 17,66 17,76 8.242 19.573.497.100
1/12/2021 17,24 16,93 -0,53% 16,91 17,52 17,21 16,93 17,00 4.481 16.460.159.900
30/11/2021 17,41 17,02 -2,41% 16,81 17,43 17,04 17,02 17,05 3.601 27.630.268.800
29/11/2021 17,75 17,44 -0,57% 17,36 17,83 17,56 17,44 17,45 2.076 7.733.693.200
26/11/2021 17,73 17,54 -3,52% 17,26 17,73 17,45 17,53 17,57 1.693 9.267.962.200
25/11/2021 18,18 18,18 +0,39% 17,99 18,39 18,22 18,18 18,19 3.660 10.209.132.000
24/11/2021 17,58 18,11 +1,80% 17,52 18,15 17,98 18,09 18,11 3.584 12.623.468.700
23/11/2021 17,46 17,79 +2,48% 17,13 17,79 17,46 17,79 17,80 2.466 13.671.659.700
22/11/2021 17,49 17,36 -1,31% 17,32 17,87 17,55 17,34 17,36 9.291 9.060.688.000
19/11/2021 17,46 17,59 +0,17% 17,34 17,74 17,56 17,58 17,59 3.779 15.199.654.400
18/11/2021 17,87 17,56 -1,24% 17,20 17,88 17,45 17,55 17,56 5.562 14.469.441.000
17/11/2021 17,86 17,78 +0,34% 17,57 17,95 17,76 17,77 17,78 5.245 18.185.706.100
16/11/2021 17,88 17,72 -0,23% 17,45 18,02 17,70 17,72 17,73 17 10.402.620.000
12/11/2021 17,69 17,76 +0,34% 17,41 18,03 17,72 17,76 17,77 2.404 14.188.646.900
11/11/2021 17,80 17,70 +0,97% 17,55 17,82 17,65 17,68 17,70 3.710 11.830.405.000
10/11/2021 16,74 17,53 +4,72% 16,67 17,83 17,45 17,53 17,54 6.855 22.964.064.300
9/11/2021 16,98 16,74 -0,77% 16,66 17,28 16,89 16,74 16,75 3.113 13.694.383.300
8/11/2021 17,10 16,87 -1,98% 16,87 17,41 17,07 16,87 16,90 8.493 9.035.425.400
5/11/2021 17,13 17,21 +4,05% 16,94 17,41 17,19 17,21 17,22 6.982 16.528.411.100
4/11/2021 17,51 16,54 -5,43% 16,48 17,67 16,79 16,53 16,54 8.936 21.446.696.900
3/11/2021 17,35 17,49 -0,34% 17,30 17,78 17,56 17,49 17,50 9.361 18.369.395.300
1/11/2021 17,18 17,55 +3,24% 17,15 17,70 17,54 17,55 17,56 2.955 10.953.009.400
29/10/2021 17,48 17,00 -2,30% 17,00 17,54 17,22 17,00 17,03 8.268 9.013.703.800
28/10/2021 17,49 17,40 -0,97% 17,21 17,65 17,41 17,37 17,40 8.021 7.495.430.400
27/10/2021 17,38 17,57 +1,68% 17,38 17,94 17,72 17,57 17,59 7.974 8.450.598.900
26/10/2021 17,60 17,28 -2,32% 17,26 17,62 17,37 17,28 17,31 403 8.534.917.800
25/10/2021 17,55 17,69 +1,61% 17,54 17,93 17,72 17,69 17,70 1.635 9.620.131.800
22/10/2021 17,89 17,41 -3,28% 16,77 17,89 17,29 17,40 17,41 7.980 28.950.161.000
21/10/2021 18,01 18,00 -2,49% 17,78 18,53 18,09 18,00 18,01 3.748 24.734.354.500
20/10/2021 18,02 18,46 +3,30% 17,92 18,58 18,36 18,46 18,47 3.214 14.910.859.900
19/10/2021 18,16 17,87 -3,30% 17,75 18,28 17,98 17,87 17,89 4.742 12.088.044.900
18/10/2021 18,20 18,48 +1,09% 18,05 18,61 18,39 18,47 18,48 1.682 12.478.359.800
15/10/2021 17,59 18,28 +4,40% 17,56 18,41 18,18 18,27 18,28 6.406 26.673.412.700
14/10/2021 17,72 17,51 -0,96% 17,31 17,78 17,46 17,50 17,51 9.632 17.671.148.900
13/10/2021 17,60 17,68 +0,51% 17,21 17,70 17,55 17,67 17,68 7.727 15.939.029.400
11/10/2021 17,92 17,59 -1,90% 17,55 17,97 17,70 17,59 17,60 8.324 9.894.787.600
8/10/2021 17,75 17,93 +1,53% 17,75 18,33 18,07 17,92 17,93 5.014 13.610.547.100
7/10/2021 18,10 17,66 -2,11% 17,66 18,18 17,92 17,66 17,74 2.229 15.282.570.900
6/10/2021 17,76 18,04 +0,39% 17,60 18,04 17,84 18,03 18,04 5.262 13.639.415.700
5/10/2021 17,73 17,97 +2,33% 17,56 18,14 17,90 17,97 17,98 1.704 11.312.414.600
4/10/2021 17,99 17,56 -3,73% 17,47 18,00 17,66 17,56 17,57 4.214 14.750.087.300
1/10/2021 17,95 18,24 +2,13% 17,83 18,28 18,12 18,21 18,24 8.801 8.887.184.800
30/9/2021 18,01 17,86 -0,06% 17,66 18,04 17,85 17,83 17,87 2.328 12.062.617.000
29/9/2021 17,80 17,87 +1,53% 17,58 18,00 17,82 17,83 17,87 2.266 10.846.870.900
28/9/2021 17,98 17,60 -2,28% 17,60 18,39 17,93 17,59 17,60 5.169 17.893.948.900
27/9/2021 17,53 18,01 +2,10% 17,40 18,33 17,91 18,01 18,05 2.725 11.959.842.500
24/9/2021 17,65 17,64 -1,34% 17,58 17,82 17,65 17,64 17,65 352 6.865.252.600
23/9/2021 17,40 17,88 +3,41% 17,27 17,96 17,70 17,84 17,88 284 9.520.363.300
22/9/2021 17,03 17,29 +2,25% 16,99 17,37 17,24 17,29 17,31 2.748 13.168.270.600
21/9/2021 16,73 16,91 +1,32% 16,62 17,09 16,90 16,91 16,94 2.604 9.940.542.200
20/9/2021 16,95 16,69 -3,41% 16,45 17,09 16,67 16,69 16,70 9.244 16.673.910.100
17/9/2021 17,75 17,28 -2,87% 17,26 17,78 17,39 17,28 17,30 6.548 19.542.850.300
16/9/2021 18,08 17,79 -1,88% 17,66 18,08 17,78 17,79 17,80 1.358 9.248.006.700
15/9/2021 18,30 18,13 -0,77% 18,00 18,31 18,10 18,09 18,14 894 5.753.939.100
14/9/2021 18,46 18,27 -0,71% 18,19 18,52 18,36 18,27 18,29 1.343 8.587.268.700
13/9/2021 18,46 18,40 +1,66% 18,19 18,54 18,37 18,40 18,41 9.130 6.442.579.700
10/9/2021 18,45 18,10 -1,04% 18,05 18,64 18,24 18,08 18,10 6.868 10.403.001.300
9/9/2021 18,19 18,29 +0,77% 17,77 18,48 18,03 18,29 18,30 2.350 18.073.623.700
8/9/2021 19,20 18,15 -6,35% 18,02 19,20 18,34 18,14 18,15 791 24.526.491.100
6/9/2021 19,12 19,38 +0,99% 19,03 19,43 19,30 19,35 19,38 6.454 7.063.137.600
3/9/2021 19,32 19,19 0,00% 18,90 19,34 19,10 19,05 19,19 8.029 19.902.175.100
2/9/2021 19,80 19,19 -3,86% 19,13 19,84 19,42 19,18 19,19 6.289 16.390.668.900
1/9/2021 19,99 19,96 +0,10% 19,90 20,24 20,07 19,96 19,98 1.026 8.762.147.200
31/8/2021 19,77 19,94 +0,86% 19,75 20,19 19,96 19,87 19,94 5.873 19.235.874.200
30/8/2021 19,76 19,77 -0,85% 19,68 19,94 19,78 19,74 19,77 1.491 7.751.105.200
27/8/2021 19,80 19,94 +1,27% 19,63 20,00 19,88 19,94 19,95 327 6.359.374.500
26/8/2021 19,95 19,69 -1,99% 19,65 20,06 19,80 19,69 19,70 824 10.228.982.800
25/8/2021 19,92 20,09 -0,30% 19,84 20,09 19,97 20,05 20,09 143 6.640.962.600
24/8/2021 19,68 20,15 +2,96% 19,62 20,15 19,98 20,10 20,15 9.882 9.477.389.200
23/8/2021 19,60 19,57 +0,15% 19,44 19,68 19,55 19,57 19,58 8.678 8.063.662.600
20/8/2021 19,45 19,54 -0,41% 19,34 19,62 19,51 19,52 19,54 9.990 8.280.666.000
19/8/2021 19,44 19,62 +0,67% 19,32 19,71 19,54 19,60 19,62 7.471 13.611.235.500
18/8/2021 19,76 19,49 -1,37% 19,49 19,99 19,72 19,48 19,49 6.707 18.704.692.000
17/8/2021 19,75 19,76 -0,05% 19,53 19,94 19,70 19,70 19,76 2.858 17.477.845.000
16/8/2021 19,91 19,77 -1,00% 19,72 20,11 19,86 19,76 19,77 8.113 14.334.810.700
13/8/2021 19,81 19,97 +0,66% 19,63 20,03 19,82 19,97 19,98 816 10.303.395.800
12/8/2021 19,96 19,84 -1,00% 19,74 20,08 19,91 19,82 19,84 2.750 13.286.499.900
11/8/2021 20,00 20,04 +0,65% 19,77 20,38 20,12 20,04 20,06 763 12.875.008.300
10/8/2021 20,30 19,91 -1,73% 19,91 20,35 20,04 19,91 19,92 3.818 13.058.547.500
9/8/2021 20,26 20,26 -0,10% 20,21 20,50 20,38 20,26 20,29 4.999 13.023.563.000
6/8/2021 19,91 20,28 +2,11% 19,78 20,28 20,07 20,27 20,28 5.958 16.016.938.600
5/8/2021 20,36 19,86 -1,68% 19,70 20,49 20,00 19,85 19,86 459 16.953.856.300
4/8/2021 20,51 20,20 -3,53% 20,12 20,63 20,29 20,18 20,20 6.678 16.863.360.400
3/8/2021 20,95 20,94 +0,58% 20,47 21,10 20,77 20,94 20,95 62 10.786.322.100
2/8/2021 20,86 20,82 +0,82% 20,82 21,40 21,13 20,82 20,90 3.666 13.127.578.700
30/7/2021 20,96 20,65 -2,50% 20,65 21,33 20,86 20,65 20,75 7.632 10.755.716.100
29/7/2021 21,32 21,18 -0,52% 21,00 21,37 21,18 21,17 21,18 7.397 8.602.046.200
28/7/2021 21,06 21,29 +1,91% 20,89 21,42 21,19 21,28 21,29 3.924 13.378.161.700
27/7/2021 20,70 20,89 +0,24% 20,59 20,89 20,75 20,85 20,89 9.941 11.247.952.700
26/7/2021 20,68 20,84 +0,72% 20,62 20,99 20,85 20,84 20,85 2.200 7.958.656.000
23/7/2021 20,90 20,69 -0,96% 20,56 20,98 20,73 20,68 20,69 7.840 6.855.894.500
22/7/2021 21,06 20,89 -1,00% 20,76 21,12 20,86 20,86 20,89 7.486 8.016.158.000
21/7/2021 21,03 21,10 +0,48% 20,93 21,20 21,04 21,10 21,11 746 11.109.364.900
20/7/2021 20,78 21,00 +1,06% 20,63 21,03 20,87 20,95 21,00 1.653 13.204.924.900
19/7/2021 20,85 20,78 -1,38% 20,67 20,99 20,78 20,76 20,78 8.238 14.239.555.600
16/7/2021 21,45 21,07 -1,73% 21,02 21,52 21,26 21,06 21,10 6.791 9.858.462.000
15/7/2021 21,54 21,44 -0,46% 21,33 21,68 21,44 21,41 21,44 1.227 16.585.342.000
14/7/2021 21,49 21,54 +1,27% 21,34 21,83 21,55 21,54 21,55 2.557 28.181.175.500
13/7/2021 21,03 21,27 +0,33% 20,97 21,41 21,17 21,27 21,28 953 11.370.506.100
12/7/2021 20,79 21,20 +2,12% 20,79 21,30 21,12 21,20 21,22 2.975 14.106.357.800
8/7/2021 20,75 20,76 -1,42% 20,51 20,91 20,69 20,74 20,76 8.864 17.015.238.900
7/7/2021 21,11 21,06 +0,77% 20,70 21,11 20,93 21,05 21,06 9.614 16.423.446.000
6/7/2021 21,15 20,90 -1,55% 20,80 21,20 20,94 20,89 20,90 3.269 14.445.896.900
5/7/2021 21,39 21,23 -3,41% 21,19 21,48 21,29 21,23 21,30 7.842 8.635.351.500
2/7/2021 21,78 21,98 +1,57% 21,53 21,99 21,78 21,97 21,98 2.406 12.273.854.300
1/7/2021 21,80 21,64 -1,01% 21,36 21,95 21,54 21,63 21,64 8.986 19.554.912.500
30/6/2021 22,00 21,86 -1,13% 21,75 22,08 21,89 21,86 21,87 5.258 15.627.396.100
29/6/2021 22,25 22,11 -0,85% 21,90 22,30 22,06 22,10 22,11 4.904 14.725.070.400
28/6/2021 22,40 22,30 -0,76% 22,06 22,50 22,20 22,29 22,30 4.577 15.680.194.100
25/6/2021 23,06 22,47 -2,56% 22,25 23,21 22,63 22,46 22,47 9.433 18.950.679.000
24/6/2021 23,29 23,06 0,00% 22,98 23,29 23,12 23,06 23,07 8.147 35.493.762.200
23/6/2021 23,21 23,06 -0,17% 22,96 23,39 23,13 23,05 23,06 1.415 114.949.274.600
22/6/2021 23,20 23,10 -1,20% 22,88 23,38 23,07 23,09 23,10 6.305 17.917.954.300
21/6/2021 23,40 23,38 -0,04% 23,22 23,52 23,38 23,38 23,40 6.084 12.054.813.000
18/6/2021 23,64 23,39 -1,43% 23,37 23,74 23,48 23,39 23,40 4.241 16.398.054.500
17/6/2021 23,92 23,73 -0,54% 23,56 24,37 23,93 23,70 23,73 9.308 15.639.457.600
16/6/2021 23,95 23,86 +0,21% 23,63 24,24 23,92 23,86 23,90 6.281 28.723.247.800
15/6/2021 23,85 23,81 -0,17% 23,60 23,90 23,76 23,81 23,84 8.542 9.409.992.200
14/6/2021 23,94 23,85 +0,04% 23,65 24,08 23,83 23,82 23,85 7.169 6.572.156.400
11/6/2021 23,98 23,84 -1,28% 23,54 24,01 23,75 23,84 23,85 3.162 14.163.621.900
10/6/2021 24,10 24,15 +0,75% 23,94 24,30 24,14 0,00 0,00 967 13.923.706.200
9/6/2021 24,12 23,97 -1,40% 23,87 24,50 24,18 23,93 23,97 3.145 19.459.894.400
8/6/2021 24,28 24,31 -0,41% 24,03 24,52 24,26 24,29 24,31 1.157 14.166.216.500
7/6/2021 24,08 24,41 +1,37% 23,94 24,57 24,32 24,38 24,41 5.222 18.088.225.500
4/6/2021 23,83 24,08 +0,54% 23,69 24,21 24,01 24,07 24,08 5.924 16.783.109.800
2/6/2021 23,25 23,95 +2,92% 23,13 23,98 23,70 23,90 23,95 8.857 26.007.782.500
1/6/2021 23,03 23,27 +1,79% 22,94 23,32 23,18 23,16 23,27 3.527 16.037.241.500
31/5/2021 22,84 22,86 0,00% 22,61 23,04 22,76 22,80 22,86 5.198 10.732.183.200
28/5/2021 22,72 22,86 -0,17% 22,70 23,00 22,87 22,86 22,91 4.293 11.275.698.200
27/5/2021 22,83 22,90 +0,31% 22,47 22,99 22,85 22,86 22,90 6.724 52.494.735.100
26/5/2021 22,45 22,83 +2,38% 22,37 22,87 22,75 22,81 22,83 3.995 13.385.131.400
25/5/2021 22,57 22,30 -0,98% 22,28 22,57 22,34 22,29 22,30 8.146 18.227.745.500
24/5/2021 22,62 22,52 +0,36% 22,35 22,65 22,52 22,51 22,52 9.836 7.974.963.800
21/5/2021 22,33 22,44 +0,27% 22,03 22,52 22,36 22,43 22,44 5.548 24.169.801.500
20/5/2021 22,15 22,38 +1,13% 22,04 22,38 22,26 22,31 22,38 2.136 13.454.274.500
19/5/2021 21,81 22,13 +0,55% 21,60 22,13 21,91 22,09 22,13 4.439 12.744.213.900
18/5/2021 21,63 22,01 +1,06% 21,61 22,08 21,93 22,00 22,01 1.158 11.534.423.700
17/5/2021 21,65 21,78 +0,14% 21,44 21,79 21,60 21,70 21,78 8.301 7.350.798.300
14/5/2021 21,86 21,75 +0,65% 21,42 21,97 21,65 21,71 21,75 8.373 8.073.937.400
13/5/2021 20,99 21,61 +3,05% 20,96 21,74 21,52 21,60 21,61 1.606 22.475.315.900
12/5/2021 21,07 20,97 -2,15% 20,84 21,18 21,03 20,95 20,97 6.627 14.092.457.400
11/5/2021 21,14 21,43 -0,19% 21,14 21,58 21,42 21,32 21,43 8.174 10.206.913.000
10/5/2021 20,88 21,47 +2,29% 20,82 21,47 21,22 21,42 21,47 7.974 11.945.405.700
7/5/2021 20,87 20,99 +0,91% 20,72 21,07 20,89 20,93 20,99 658 10.023.462.200
6/5/2021 20,70 20,80 +0,29% 20,58 20,86 20,72 20,76 20,80 9.440 7.541.524.200
5/5/2021 20,67 20,74 +0,68% 20,18 20,76 20,56 20,74 20,75 78 10.880.397.800
4/5/2021 21,44 20,60 -3,15% 20,60 21,49 20,80 20,60 20,67 1.436 12.929.587.200
3/5/2021 21,00 21,27 +2,90% 20,92 21,48 21,27 21,26 21,27 2.001 14.682.589.800
30/4/2021 20,65 20,67 -0,39% 20,51 21,00 20,77 20,67 20,71 171 16.183.143.400
29/4/2021 21,48 20,75 -3,40% 20,72 21,64 20,93 20,75 20,76 6.235 16.935.044.400
28/4/2021 20,79 21,48 +4,78% 20,75 21,60 21,34 21,48 21,49 787 18.566.894.600
27/4/2021 20,72 20,50 -0,82% 20,47 20,87 20,63 20,49 20,50 330 11.062.356.600
26/4/2021 20,80 20,67 0,00% 20,45 21,21 20,83 20,67 20,68 7.772 18.272.696.800
23/4/2021 20,45 20,67 +1,92% 20,33 20,77 20,64 20,67 20,69 5.823 10.266.817.300
22/4/2021 20,50 20,28 -0,83% 20,23 20,63 20,35 20,28 20,30 8.965 8.744.911.500
20/4/2021 20,74 20,45 -1,49% 20,45 20,82 20,55 20,45 20,46 8.528 11.203.161.900
19/4/2021 21,22 20,76 -10,21% 20,57 21,22 20,76 20,73 20,76 5.432 14.497.821.700
16/4/2021 22,64 23,12 +1,40% 22,61 23,16 22,97 23,11 23,12 8.172 8.487.431.000
15/4/2021 22,79 22,80 +0,35% 22,53 23,02 22,76 22,74 22,80 350 9.120.528.100
14/4/2021 22,53 22,72 +0,93% 22,32 23,00 22,77 22,72 22,73 1.733 14.737.594.700
13/4/2021 22,46 22,51 -0,53% 22,13 22,59 22,33 22,50 22,51 584 12.458.772.300
12/4/2021 22,31 22,63 +2,12% 22,22 22,63 22,42 22,60 22,63 1.368 8.893.502.800
9/4/2021 22,02 22,16 -0,72% 22,02 22,55 22,29 22,16 22,25 1.314 11.555.433.900
8/4/2021 22,50 22,32 -0,13% 22,15 22,52 22,29 22,30 22,32 2.008 10.635.331.600
7/4/2021 22,39 22,35 -0,67% 22,25 22,71 22,41 22,34 22,35 539 7.941.234.900
6/4/2021 22,90 22,50 -2,00% 22,34 23,00 22,59 22,48 22,50 9.723 9.268.122.600
5/4/2021 22,85 22,96 +1,15% 22,65 23,02 22,84 22,93 22,96 2.351 9.012.447.200
1/4/2021 23,56 22,70 -3,45% 22,65 23,67 22,92 22,70 22,72 8.143 8.095.066.500
31/3/2021 23,70 23,51 -1,96% 23,26 23,87 23,56 23,51 23,52 67 10.995.988.100
30/3/2021 23,28 23,98 +2,35% 23,28 24,10 23,92 23,95 23,98 6.500 15.054.057.400
29/3/2021 23,17 23,43 +0,73% 22,97 23,50 23,31 23,43 23,44 5.317 10.728.586.700
26/3/2021 23,00 23,26 +0,82% 22,94 23,37 23,20 23,26 23,27 1.087 11.435.687.700
25/3/2021 22,56 23,07 +2,03% 22,43 23,13 22,90 23,06 23,07 4.621 14.430.358.100
24/3/2021 23,00 22,61 -1,57% 22,59 23,17 22,84 22,61 22,65 4.765 13.333.614.800
23/3/2021 22,90 22,97 -0,99% 22,84 23,36 23,07 22,96 22,97 1.744 7.811.168.700
22/3/2021 22,95 23,20 -0,43% 22,83 23,33 23,05 23,20 23,26 774 7.693.817.900
19/3/2021 23,21 23,30 +0,65% 22,96 23,49 23,24 23,26 23,30 5.261 24.422.946.700
18/3/2021 22,61 23,15 +1,85% 22,61 23,47 23,14 23,15 23,17 8.286 14.349.742.500
17/3/2021 21,81 22,73 +3,55% 21,74 22,81 22,39 22,72 22,73 6.120 14.670.031.400
16/3/2021 22,35 21,95 -1,79% 21,62 22,40 21,90 21,92 21,95 2.859 12.437.776.600
15/3/2021 21,98 22,35 +0,99% 21,91 22,37 22,22 22,35 22,36 8.836 8.379.229.200
12/3/2021 22,20 22,13 -1,43% 21,89 22,35 22,06 22,13 22,14 4.931 11.441.333.000
11/3/2021 22,20 22,45 +2,00% 21,75 22,53 22,18 22,43 22,45 6.281 17.099.619.900
10/3/2021 21,68 22,01 +1,52% 21,34 22,12 21,75 21,99 22,01 9.222 15.299.051.300
9/3/2021 21,51 21,68 +0,14% 21,20 22,00 21,59 21,67 21,68 8.331 14.030.735.200
8/3/2021 21,89 21,65 -3,86% 21,53 22,58 22,02 21,65 21,67 9.680 22.114.036.000
5/3/2021 21,45 22,52 +5,48% 21,30 22,52 22,18 22,50 22,52 9.580 25.068.941.700
4/3/2021 20,78 21,35 +3,34% 20,71 21,70 21,34 21,26 21,35 9.368 18.873.860.600
3/3/2021 20,15 20,66 +2,02% 19,76 20,89 20,25 20,60 20,68 2.597 24.056.375.500
2/3/2021 19,53 20,25 +1,66% 19,10 20,60 19,92 20,25 20,34 5.628 21.128.901.200
1/3/2021 20,71 19,92 -3,25% 19,87 20,83 20,33 19,92 19,94 6.661 12.826.970.900
26/2/2021 20,97 20,59 -0,96% 20,38 21,15 20,63 20,52 20,59 7.304 20.900.044.700
25/2/2021 21,20 20,79 -2,53% 20,70 21,58 21,09 20,79 20,86 3.423 12.537.629.700
24/2/2021 21,55 21,33 -0,65% 21,13 21,71 21,38 21,33 21,37 4.491 13.950.574.500
23/2/2021 20,83 21,47 +4,58% 20,79 21,74 21,38 21,47 21,53 179 17.944.290.600
22/2/2021 21,15 20,53 -5,70% 20,53 21,30 20,80 20,53 20,56 9.909 25.024.596.400
19/2/2021 21,91 21,77 -0,37% 21,71 22,25 21,95 21,77 21,85 5.763 17.563.124.000
18/2/2021 22,06 21,85 -1,44% 21,64 22,25 21,89 21,84 21,85 8.857 25.572.393.800
17/2/2021 22,19 22,17 -1,03% 21,83 22,33 22,11 22,17 22,19 6.231 17.543.213.500
12/2/2021 22,25 22,40 +0,22% 22,09 22,49 22,32 22,35 22,40 7.944 8.598.677.000
11/2/2021 22,43 22,35 +0,27% 22,20 22,66 22,43 22,32 22,35 909 9.644.299.900
10/2/2021 22,28 22,29 -0,98% 22,04 22,60 22,24 22,28 22,29 5.331 12.907.214.100
9/2/2021 22,03 22,51 +0,94% 21,91 22,68 22,29 22,48 22,51 9.653 10.084.173.000
8/2/2021 22,63 22,30 -1,81% 22,12 22,64 22,36 22,28 22,30 1.573 10.336.490.800
5/2/2021 22,98 22,71 -0,66% 22,52 23,04 22,70 22,70 22,71 5.724 12.866.039.600
4/2/2021 23,00 22,86 +3,07% 22,57 23,16 22,82 22,85 22,86 4.333 13.681.634.800
3/2/2021 22,20 22,18 +0,64% 22,04 22,53 22,24 22,17 22,18 3.343 10.269.580.500
2/2/2021 22,54 22,04 -0,27% 21,82 22,58 22,14 22,04 22,06 1.149 15.221.426.700
1/2/2021 22,03 22,10 +2,13% 21,88 22,33 22,12 22,10 22,11 4.790 11.815.423.400
29/1/2021 22,00 21,64 -2,96% 21,53 22,36 21,87 21,63 21,64 2.409 16.513.970.400
28/1/2021 21,61 22,30 +3,10% 21,57 22,57 22,29 22,30 22,38 8.431 17.429.567.100
27/1/2021 21,39 21,63 +0,84% 21,16 21,92 21,58 21,60 21,63 620 16.285.447.100
26/1/2021 21,89 21,45 -2,14% 21,38 22,38 21,73 21,42 21,45 8.609 14.095.797.000
22/1/2021 21,94 21,92 -1,66% 21,76 22,19 21,94 21,92 22,00 378 15.100.010.100
21/1/2021 22,75 22,29 -1,81% 22,22 22,85 22,41 22,29 22,37 4.198 8.240.626.800
20/1/2021 23,26 22,70 -1,99% 22,70 23,38 22,83 22,70 22,80 2.586 9.077.907.100
19/1/2021 23,74 23,16 -1,86% 22,90 23,85 23,16 23,15 23,16 6.622 12.832.050.300
18/1/2021 23,72 23,60 +0,43% 23,42 24,02 23,70 23,56 23,60 4.548 11.488.246.800
15/1/2021 24,14 23,50 -3,69% 23,50 24,18 23,69 23,50 23,59 3.709 14.143.586.600
14/1/2021 23,78 24,40 +3,17% 23,66 24,52 24,19 24,40 24,41 293 28.941.940.000
13/1/2021 24,08 23,65 -1,87% 23,39 24,25 23,73 23,64 23,72 1.544 13.347.617.900
12/1/2021 24,14 24,10 +0,04% 23,92 24,32 24,14 24,10 24,11 8.394 12.690.739.000
11/1/2021 24,12 24,09 -1,51% 23,83 24,31 24,08 24,07 24,09 5.107 12.451.014.000
8/1/2021 24,83 24,46 -0,77% 24,20 25,15 24,53 24,45 24,46 5.541 13.003.206.100
7/1/2021 24,02 24,65 +2,84% 23,88 24,85 24,53 24,65 24,77 2.265 10.865.521.000
6/1/2021 23,52 23,97 +2,13% 23,39 24,46 24,07 23,97 23,99 7.442 14.832.270.700
5/1/2021 23,34 23,47 -0,55% 23,03 23,57 23,33 23,45 23,47 5.499 11.028.255.100
4/1/2021 24,50 23,60 -2,48% 23,50 24,52 23,78 23,60 23,68 4.155 10.705.261.000
30/12/2020 24,88 24,20 -1,94% 24,20 24,88 24,34 24,20 24,31 989 17.241.573.300
29/12/2020 24,84 24,68 -1,52% 24,51 24,97 24,70 24,66 24,68 2.183 7.497.264.300
28/12/2020 25,05 25,06 +0,85% 24,86 25,15 25,00 25,05 25,06 3.037 10.959.188.100
23/12/2020 24,50 24,85 +2,14% 24,42 24,90 24,74 24,84 24,85 1.564 10.819.369.300
22/12/2020 23,97 24,33 +1,59% 23,97 24,48 24,30 24,32 24,33 4.109 11.310.283.800
21/12/2020 24,09 23,95 -2,44% 23,82 24,39 24,10 23,94 23,95 4.589 12.329.449.800
18/12/2020 24,71 24,55 -0,77% 24,44 24,90 24,61 24,55 24,57 1.337 13.610.993.300
17/12/2020 24,65 24,74 +1,27% 24,42 24,87 24,62 24,69 24,74 4.084 17.008.905.700
16/12/2020 23,96 24,43 +2,35% 23,65 24,64 24,23 24,43 24,46 3.946 19.162.390.200
15/12/2020 23,80 23,87 +0,55% 23,78 24,20 24,00 23,87 23,89 825 11.498.917.200
14/12/2020 23,79 23,74 +0,21% 23,59 23,90 23,76 23,73 23,74 1.704 15.197.567.800
11/12/2020 23,38 23,69 -0,13% 23,18 23,78 23,55 23,65 23,69 2.360 10.430.912.900
10/12/2020 22,82 23,72 +4,36% 22,82 23,72 23,40 23,70 23,72 6.563 17.813.634.200
9/12/2020 22,86 22,73 -0,22% 22,50 22,92 22,70 22,73 22,75 4.083 12.297.320.800
8/12/2020 22,95 22,78 -1,09% 22,61 23,26 22,86 22,72 22,78 9.417 7.883.507.700
7/12/2020 22,84 23,03 +0,35% 22,66 23,42 23,08 22,97 23,03 886 9.000.672.800
4/12/2020 23,13 22,95 +0,53% 22,71 23,14 22,89 22,95 22,96 804 7.163.581.400
3/12/2020 23,06 22,83 -0,70% 22,73 23,58 23,23 22,83 22,85 8.542 12.395.863.700
2/12/2020 22,85 22,99 +0,83% 22,61 23,08 22,88 22,95 22,99 290 9.473.001.600
1/12/2020 21,91 22,80 +5,31% 21,90 23,15 22,66 22,78 22,80 4.289 18.309.817.800
30/11/2020 21,99 21,65 -1,68% 21,63 22,10 21,74 21,65 21,79 7.990 19.882.820.500
27/11/2020 22,26 22,02 -0,72% 22,02 22,53 22,25 22,02 22,06 2.098 9.456.123.100
26/11/2020 22,57 22,18 -1,73% 22,02 22,61 22,18 22,16 22,18 7.581 9.297.275.600
25/11/2020 22,95 22,57 -1,61% 22,34 22,99 22,57 22,57 22,71 5.915 14.694.411.400
24/11/2020 22,23 22,94 +3,66% 22,23 23,21 22,89 22,94 22,96 466 20.585.664.400
23/11/2020 22,26 22,13 +0,23% 21,95 22,41 22,15 22,13 22,19 9.051 8.936.528.200
20/11/2020 22,20 22,08 -0,94% 21,90 22,47 22,20 22,04 22,10 610 7.247.409.300
19/11/2020 22,29 22,29 0,00% 22,20 22,61 22,39 22,29 22,37 2.741 9.237.199.600
18/11/2020 22,71 22,29 -2,32% 22,27 22,79 22,48 22,29 22,35 4.797 10.306.575.800
17/11/2020 22,56 22,82 +0,57% 22,24 22,82 22,53 22,73 22,82 4.131 11.270.131.900
16/11/2020 22,15 22,69 +4,37% 22,09 22,69 22,41 22,62 22,69 8.112 14.576.462.800
13/11/2020 21,33 21,74 +2,74% 21,14 21,74 21,50 21,72 21,74 3.404 8.641.259.100
12/11/2020 21,93 21,16 -3,51% 20,98 21,99 21,34 21,12 21,16 3.221 9.997.037.000
11/11/2020 21,70 21,93 +0,18% 21,22 22,14 21,80 21,93 21,94 9.749 17.389.333.500
10/11/2020 20,74 21,89 +5,60% 20,74 22,05 21,61 21,88 21,89 661 19.771.467.200
9/11/2020 19,79 20,73 +9,11% 19,78 20,85 20,44 20,69 20,73 6.525 19.192.198.200
6/11/2020 18,80 19,00 +0,11% 18,68 19,02 18,89 19,00 19,03 9.997 5.350.751.700
5/11/2020 18,89 18,98 +1,93% 18,58 19,03 18,91 18,94 18,98 2.404 9.326.575.800
4/11/2020 18,91 18,62 -0,05% 18,32 19,00 18,57 18,55 18,62 489 7.857.090.900
3/11/2020 18,36 18,63 +2,53% 18,23 18,76 18,54 18,63 18,66 8.467 11.596.131.500
30/10/2020 18,69 18,17 -3,04% 17,97 18,70 18,25 18,13 18,17 4.869 10.282.127.500
29/10/2020 18,81 18,74 -0,79% 17,97 18,81 18,42 18,66 18,74 4.616 16.223.509.800
28/10/2020 19,65 18,89 -6,02% 18,89 19,66 19,20 18,89 18,90 5.433 11.142.424.700
27/10/2020 20,85 20,10 -2,57% 19,96 21,08 20,33 20,10 20,11 4.430 14.832.398.900
26/10/2020 20,38 20,63 +1,13% 20,17 20,69 20,50 20,62 20,63 1.326 9.448.277.600
23/10/2020 20,45 20,40 -0,20% 20,30 21,01 20,59 20,40 20,44 6.310 12.218.727.200
22/10/2020 19,80 20,44 +3,39% 19,73 20,65 20,32 20,44 20,47 5.803 16.600.743.600
21/10/2020 19,63 19,77 +0,92% 19,41 20,05 19,87 19,77 19,78 6.171 12.207.079.900
20/10/2020 19,01 19,59 +3,71% 19,01 19,74 19,59 19,59 19,61 8.246 13.245.901.100
19/10/2020 18,79 18,89 +1,23% 18,66 19,26 18,99 18,89 18,91 2.689 10.182.890.700
16/10/2020 19,04 18,66 -2,66% 18,66 19,12 18,85 18,66 18,70 6.111 8.288.711.700
15/10/2020 19,00 19,17 -0,21% 18,87 19,31 19,11 19,17 19,18 5.194 7.936.415.300
14/10/2020 19,13 19,21 +0,21% 19,08 19,40 19,25 19,20 19,22 3.951 8.462.947.900
13/10/2020 19,20 19,17 +0,05% 18,94 19,41 19,15 19,15 19,17 4.875 14.446.956.800
9/10/2020 19,01 19,16 -0,21% 18,75 19,64 19,22 19,15 19,19 888 13.127.351.200
8/10/2020 18,21 19,20 +5,67% 18,12 19,33 18,89 19,20 19,21 7.466 12.605.206.600
7/10/2020 18,52 18,17 -1,30% 18,11 18,54 18,26 18,17 18,18 3.599 9.101.629.900
6/10/2020 18,70 18,41 -0,59% 18,27 18,83 18,58 18,41 18,44 3.898 8.552.001.600
5/10/2020 18,16 18,52 +2,21% 17,83 18,66 18,29 18,52 18,55 5.672 9.807.417.300
2/10/2020 17,97 18,12 +0,39% 17,88 18,64 18,27 18,12 18,15 1.611 12.251.364.300
1/10/2020 18,02 18,05 +0,17% 17,72 18,09 17,88 18,05 18,07 7.575 12.129.948.500
30/9/2020 17,98 18,02 +0,73% 17,83 18,16 18,00 18,02 18,06 2.458 7.237.705.000
29/9/2020 18,23 17,89 -1,81% 17,80 18,31 17,96 17,86 17,89 4.037 9.998.110.000
28/9/2020 18,58 18,22 -0,92% 18,11 19,12 18,60 18,22 18,27 2.263 16.231.225.600
25/9/2020 18,38 18,39 -0,22% 18,15 18,41 18,25 18,36 18,39 1.578 6.911.565.700
24/9/2020 18,15 18,43 +1,60% 18,09 18,69 18,47 18,43 18,45 2.273 8.709.939.700
23/9/2020 18,52 18,14 -2,63% 18,09 18,59 18,32 18,11 18,14 4.465 8.767.834.700
22/9/2020 18,35 18,63 +1,03% 18,33 18,76 18,53 18,59 18,63 939 8.123.785.400
21/9/2020 18,38 18,44 -1,76% 18,08 18,51 18,34 18,43 18,44 8.412 12.303.257.500
18/9/2020 18,91 18,77 -1,78% 18,55 18,94 18,73 18,76 18,77 4.397 19.683.605.800
17/9/2020 18,80 19,11 +0,37% 18,76 19,11 18,94 19,07 19,11 9.433 6.016.484.600
16/9/2020 18,98 19,04 +0,63% 18,84 19,32 19,13 19,04 19,05 8.285 14.845.267.900
15/9/2020 19,23 18,92 -1,25% 18,76 19,23 18,90 18,88 18,92 3.005 8.585.734.300
14/9/2020 19,02 19,16 +1,54% 18,69 19,19 18,92 19,15 19,16 419 7.887.174.100
11/9/2020 19,33 18,87 -2,28% 18,79 19,33 18,93 18,87 18,88 8.401 11.588.405.800
10/9/2020 19,95 19,31 -3,35% 19,25 20,05 19,39 19,30 19,31 5.159 41.352.660.000
9/9/2020 20,10 19,98 +0,25% 19,84 20,26 20,00 19,96 19,98 717 7.021.798.400
8/9/2020 20,06 19,93 -1,92% 19,75 20,13 19,92 19,93 19,94 4.766 42.253.198.900
4/9/2020 20,57 20,32 -0,15% 20,10 20,67 20,32 20,32 20,35 5.777 17.572.587.300
3/9/2020 19,59 20,35 +3,83% 19,52 20,70 20,36 20,28 20,35 9.349 41.781.020.700
2/9/2020 19,63 19,60 -0,10% 19,30 19,72 19,45 19,59 19,60 346 7.184.495.000
1/9/2020 19,41 19,62 +3,10% 19,37 19,70 19,58 19,61 19,62 3.477 10.008.387.400
31/8/2020 19,77 19,03 -4,52% 19,03 19,83 19,28 19,03 19,06 6.001 17.563.760.100
28/8/2020 19,70 19,93 +1,89% 19,61 19,98 19,82 19,91 19,93 5.831 8.360.016.100
27/8/2020 19,20 19,56 +2,09% 19,13 19,80 19,58 19,56 19,59 9.311 14.839.259.300
26/8/2020 19,59 19,16 -2,24% 18,88 19,63 19,14 19,11 19,16 8.279 10.984.686.700
25/8/2020 19,79 19,60 -0,05% 19,32 19,82 19,50 19,50 19,60 727 7.270.624.100
24/8/2020 19,40 19,61 +1,55% 19,40 19,90 19,70 19,61 19,65 798 7.948.755.400
21/8/2020 19,16 19,31 +0,47% 18,97 19,31 19,13 19,31 19,32 1.640 7.269.039.400
20/8/2020 18,92 19,22 -0,67% 18,85 19,40 19,09 19,22 19,28 2.353 7.915.167.600
19/8/2020 19,40 19,35 -0,36% 19,23 19,58 19,37 19,33 19,35 1.434 7.133.637.300
18/8/2020 19,50 19,42 +1,41% 19,29 19,66 19,42 19,40 19,42 4.034 8.128.530.700
17/8/2020 19,63 19,15 -2,64% 18,97 19,63 19,18 19,14 19,15 3.890 9.330.122.100
14/8/2020 19,72 19,67 +0,82% 19,38 19,86 19,64 19,60 19,67 1.082 6.830.247.800
13/8/2020 20,17 19,51 -2,94% 19,51 20,39 19,86 19,51 19,60 6.969 11.036.989.400
12/8/2020 20,35 20,10 -0,50% 19,80 20,60 20,04 20,04 20,10 5.384 12.598.410.600
11/8/2020 20,64 20,20 -1,27% 20,20 20,81 20,51 20,20 20,21 2.350 7.983.844.400
10/8/2020 20,30 20,46 +0,84% 20,10 20,65 20,34 20,46 20,50 2.185 8.344.106.200
7/8/2020 20,06 20,29 -0,64% 19,80 20,74 20,21 20,29 20,30 9.893 14.822.993.700
6/8/2020 20,19 20,42 +1,39% 19,96 20,60 20,34 20,41 20,42 2.976 8.045.120.700
5/8/2020 20,43 20,14 +0,60% 19,78 20,47 20,12 20,10 20,14 6.802 10.311.633.900
4/8/2020 20,28 20,02 -3,05% 19,72 20,66 20,15 20,02 20,07 7.217 11.485.540.700
3/8/2020 20,82 20,65 -0,39% 20,34 21,03 20,73 20,64 20,65 9.319 12.072.537.100
31/7/2020 21,60 20,73 -3,58% 20,57 21,66 20,85 20,71 20,73 9.574 14.899.293.000
30/7/2020 21,75 21,50 -2,54% 21,18 22,00 21,44 21,47 21,50 7.304 14.420.119.600
29/7/2020 21,56 22,06 +2,99% 21,56 22,09 21,91 22,05 22,06 5.071 9.613.618.500
28/7/2020 21,47 21,42 -0,74% 21,26 21,97 21,65 21,42 21,44 4.107 10.257.003.900
27/7/2020 20,93 21,58 +4,15% 20,77 21,69 21,33 21,58 21,59 3.204 9.392.348.000
24/7/2020 20,63 20,72 -0,77% 20,45 21,11 20,78 20,72 20,75 2.089 8.706.990.300
23/7/2020 21,17 20,88 -1,23% 20,77 21,20 20,93 20,88 20,89 1.060 6.371.411.900
22/7/2020 21,40 21,14 -1,21% 20,89 21,57 21,17 21,14 21,16 4.445 10.098.239.700
21/7/2020 21,28 21,40 +1,66% 21,15 21,69 21,46 21,40 21,41 9.701 13.448.914.900
20/7/2020 20,75 21,05 +1,25% 20,62 21,06 20,88 20,96 21,05 2.440 8.538.248.500
17/7/2020 20,63 20,79 +1,91% 20,51 20,99 20,77 20,79 20,80 4.467 10.234.750.200
16/7/2020 20,74 20,40 -1,64% 20,34 20,74 20,50 20,39 20,40 4.870 9.052.204.900
15/7/2020 20,60 20,74 +2,07% 20,46 21,04 20,80 20,74 20,77 6.199 11.519.166.300
14/7/2020 20,02 20,32 +1,40% 19,77 20,40 20,12 20,32 20,37 2.847 9.679.930.000
13/7/2020 20,60 20,04 -2,00% 20,04 20,70 20,37 20,04 20,07 2.706 10.365.260.300
10/7/2020 20,28 20,45 +0,74% 20,01 20,49 20,31 20,44 20,45 8.281 5.166.863.600
9/7/2020 20,66 20,30 -1,26% 20,22 20,79 20,41 20,30 20,33 2.780 10.313.529.600
8/7/2020 20,04 20,56 +3,42% 20,04 20,67 20,47 20,56 20,60 2.641 10.110.420.400
7/7/2020 20,45 19,88 -4,10% 19,86 20,65 20,10 19,87 19,88 6.825 12.345.089.800
6/7/2020 20,04 20,73 +6,69% 19,91 20,75 20,48 20,71 20,73 6.853 12.251.142.300
3/7/2020 19,32 19,43 0,00% 19,23 19,55 19,43 19,43 19,47 5.998 3.479.128.000
2/7/2020 19,73 19,43 +0,78% 19,42 19,98 19,69 19,43 19,50 13 6.697.291.300
1/7/2020 19,13 19,28 +1,69% 19,08 19,56 19,32 19,28 19,29 9.986 10.633.610.500
30/6/2020 19,21 18,96 -3,07% 18,86 19,35 19,12 18,96 19,00 7.256 13.217.874.100
29/6/2020 19,14 19,56 +2,52% 19,09 19,63 19,43 19,55 19,56 888 6.737.983.800
26/6/2020 19,43 19,08 -2,80% 18,93 19,62 19,13 19,05 19,08 4.103 8.664.742.400
25/6/2020 19,38 19,63 +2,13% 19,20 19,87 19,51 19,63 19,75 6.550 9.651.180.000
24/6/2020 19,60 19,22 -2,19% 19,10 19,69 19,31 19,20 19,25 9.133 11.752.045.900
23/6/2020 20,00 19,65 +0,05% 19,46 20,24 19,87 19,65 19,67 7.229 12.162.748.900
22/6/2020 20,31 19,64 -1,75% 19,51 20,44 19,98 19,64 19,70 2.471 16.227.859.100
19/6/2020 20,71 19,99 -2,25% 19,99 20,85 20,16 19,99 20,10 4.114 25.999.296.700
18/6/2020 20,30 20,45 -0,05% 20,11 20,78 20,52 20,38 20,46 3.344 13.769.348.200
17/6/2020 20,21 20,46 +1,34% 20,12 20,92 20,49 20,46 20,54 913 14.614.259.700
16/6/2020 20,21 20,19 +3,27% 19,85 20,53 20,20 20,19 20,20 8.072 11.056.011.700
15/6/2020 19,28 19,55 -1,71% 19,11 19,86 19,49 19,55 19,71 1.454 12.935.290.000
12/6/2020 19,55 19,89 -2,31% 19,40 20,04 19,73 19,85 19,89 5.848 17.278.578.400
10/6/2020 21,55 20,36 -4,01% 20,36 21,60 20,79 20,35 20,36 5.031 17.213.531.200
9/6/2020 20,95 21,21 -1,03% 20,75 21,49 21,18 21,20 21,21 1.053 13.045.524.000
8/6/2020 20,84 21,43 +4,79% 20,79 21,49 21,19 21,43 21,45 521 14.263.256.500
5/6/2020 21,39 20,45 +2,30% 20,45 21,50 20,87 20,45 20,47 6.157 19.005.297.600
4/6/2020 19,84 19,99 +0,40% 19,46 20,39 19,92 19,97 20,00 184 16.409.699.200
3/6/2020 19,85 19,91 +4,51% 19,73 20,28 20,02 19,90 19,91 4.573 17.287.807.300
2/6/2020 18,71 19,05 +3,70% 18,56 19,06 18,79 19,05 19,06 9.541 11.941.698.200
1/6/2020 17,69 18,37 +3,20% 17,54 18,56 18,19 18,37 18,40 8.832 12.062.431.000
29/5/2020 17,52 17,80 +0,74% 17,08 17,80 17,51 17,76 17,80 9.885 29.420.330.200
28/5/2020 17,80 17,67 -0,90% 17,40 17,95 17,74 17,64 17,68 7.634 11.260.745.900
27/5/2020 17,95 17,83 +1,60% 17,51 18,04 17,70 17,80 17,83 7.551 10.923.454.600
26/5/2020 18,84 17,55 -4,52% 17,54 18,90 17,99 17,55 17,60 9.639 13.463.043.900
25/5/2020 17,70 18,38 +7,99% 17,67 18,41 18,01 18,38 18,39 4.158 9.778.055.300
22/5/2020 17,26 17,02 -1,62% 16,91 17,43 17,15 17,02 17,05 4.262 9.350.744.900
21/5/2020 16,31 17,30 +6,13% 16,31 17,35 17,06 17,30 17,31 4.854 8.633.662.800
20/5/2020 16,23 16,30 +1,88% 16,03 16,45 16,25 16,30 16,31 1.672 7.219.646.200
19/5/2020 16,45 16,00 -3,38% 16,00 16,53 16,29 16,00 16,13 3.605 6.139.194.600
18/5/2020 16,44 16,56 +4,74% 16,05 16,58 16,39 16,55 16,56 4.220 7.956.500.300
15/5/2020 16,23 15,81 -3,48% 15,75 16,59 16,03 15,81 15,88 6.394 8.190.536.000
14/5/2020 15,52 16,38 +4,33% 15,02 16,45 15,76 16,37 16,38 214 10.287.833.400
13/5/2020 16,00 15,70 -0,76% 15,42 16,29 15,70 15,69 15,70 9.408 9.933.387.700
12/5/2020 16,50 15,82 -3,18% 15,82 16,63 16,19 15,81 15,82 6.494 8.678.111.000
11/5/2020 16,51 16,34 -1,74% 16,32 17,15 16,66 16,34 16,35 7.136 8.449.149.900
8/5/2020 16,40 16,63 +4,46% 16,24 16,82 16,57 16,63 16,70 4.394 7.556.252.600
7/5/2020 16,52 15,92 -3,28% 15,79 16,67 16,11 15,92 16,00 8.969 17.569.667.800
6/5/2020 16,82 16,46 -2,31% 16,23 17,02 16,46 16,45 16,46 5.383 8.308.911.500
5/5/2020 16,97 16,85 -0,24% 16,77 17,56 17,05 16,85 16,87 5.957 9.292.511.400
4/5/2020 16,96 16,89 -3,82% 16,48 17,05 16,72 16,87 16,89 8.201 9.974.907.300
30/4/2020 17,46 17,56 -6,45% 17,36 18,02 17,69 17,56 17,68 7.740 12.949.938.000
29/4/2020 18,47 18,77 +3,87% 18,01 18,77 18,46 18,75 18,77 1.768 8.726.903.600
28/4/2020 17,35 18,07 +9,85% 17,30 18,17 17,89 18,07 18,09 8.695 12.322.611.900
27/4/2020 16,73 16,45 +3,26% 16,33 17,33 16,69 16,45 16,60 6.928 10.877.982.600
24/4/2020 17,50 15,93 -10,96% 15,55 17,75 16,18 15,93 15,97 6.033 23.989.268.700
23/4/2020 18,51 17,89 -2,88% 17,68 18,65 18,17 17,89 17,92 2.365 11.871.012.100
22/4/2020 18,39 18,42 0,00% 18,11 18,84 18,47 18,40 18,45 8.897 9.281.641.800
20/4/2020 18,43 18,42 -2,38% 18,24 18,80 18,40 18,41 18,42 3.840 7.137.996.100
17/4/2020 19,15 18,87 +1,29% 18,47 19,30 18,82 18,85 18,87 1.304 6.902.906.100
16/4/2020 19,20 18,63 -1,95% 18,52 19,44 18,83 18,62 18,65 9.750 10.349.486.400
15/4/2020 19,55 19,00 -3,94% 19,00 19,63 19,20 19,00 19,01 9.578 11.604.930.400
14/4/2020 20,00 19,78 -6,87% 19,67 20,38 20,12 19,78 19,80 8.121 12.364.965.600
13/4/2020 20,82 21,24 +2,71% 20,18 21,24 20,76 21,21 21,25 3.325 8.613.297.500
9/4/2020 21,12 20,68 -1,10% 20,68 21,71 21,07 20,67 20,86 9.569 9.979.349.200
8/4/2020 20,50 20,91 +1,80% 20,37 21,32 20,87 20,91 21,00 9.108 9.732.926.200
7/4/2020 21,30 20,54 +5,55% 20,31 21,36 20,89 20,54 20,55 6.892 16.544.416.700
6/4/2020 18,50 19,46 +10,13% 18,48 19,85 19,47 19,46 19,50 1.996 11.699.401.900
3/4/2020 18,00 17,67 -3,92% 16,68 18,19 17,32 17,60 17,67 3.726 10.809.198.700
2/4/2020 17,98 18,39 +2,22% 17,75 18,67 18,31 18,34 18,39 4.178 11.370.362.500
1/4/2020 17,86 17,99 -4,36% 17,50 18,17 17,84 17,95 17,99 7.458 8.697.176.100
31/3/2020 18,93 18,81 -2,29% 18,35 19,24 18,86 18,76 18,81 3.865 9.976.325.200
30/3/2020 18,99 19,25 +2,23% 18,68 19,39 19,14 19,22 19,25 2.926 10.135.305.900
27/3/2020 18,92 18,83 -5,80% 18,62 19,58 18,91 18,83 18,88 6.514 11.342.097.100
26/3/2020 19,85 19,99 +3,52% 19,26 20,45 19,76 19,95 19,99 8.387 12.941.757.700
25/3/2020 17,60 19,31 +7,94% 17,57 20,44 19,16 19,31 19,32 7.898 10.656.255.900
24/3/2020 17,29 17,89 +14,09% 16,87 18,30 17,79 17,71 17,91 2.575 9.133.754.500
23/3/2020 17,30 15,68 -7,71% 15,46 17,32 15,91 15,67 15,87 525 9.570.828.000
20/3/2020 18,68 16,99 -5,77% 16,74 18,90 17,71 16,97 16,99 3.842 18.926.140.100
19/3/2020 18,01 18,03 -3,48% 16,96 18,84 17,98 18,03 18,16 963 21.398.764.700
18/3/2020 19,10 18,68 -8,07% 17,71 19,83 18,77 18,62 18,68 1.744 22.871.225.100
17/3/2020 19,74 20,32 +6,39% 19,10 21,37 20,39 20,31 20,53 7.233 28.191.022.000
16/3/2020 20,00 19,10 -14,35% 19,10 21,50 20,00 19,10 19,29 8.747 19.313.989.300
13/3/2020 22,05 22,30 +16,33% 19,64 22,90 21,17 22,20 22,31 5.735 21.092.830.800
12/3/2020 20,01 19,17 -12,74% 18,80 20,47 19,24 19,17 19,19 9.576 11.565.119.400
11/3/2020 23,00 21,97 -7,92% 21,08 23,45 22,20 21,96 22,01 6.118 16.037.923.900
10/3/2020 24,25 23,86 +2,89% 22,84 24,75 23,52 23,86 23,98 6.479 18.318.350.100
9/3/2020 24,33 23,19 -9,80% 23,10 24,50 23,55 23,19 23,28 7.011 17.965.582.000
6/3/2020 25,40 25,71 -3,16% 25,36 26,28 25,82 25,70 25,71 6.981 10.571.514.800
5/3/2020 26,93 26,55 -2,96% 26,23 27,16 26,79 26,45 26,55 6.031 10.636.775.900
4/3/2020 27,55 27,36 +0,77% 26,80 27,60 27,22 27,27 27,38 3.291 9.525.850.700
3/3/2020 27,20 27,15 -1,67% 26,91 27,78 27,19 27,08 27,17 4.369 15.138.224.800
2/3/2020 27,29 27,61 +1,17% 26,92 27,78 27,33 27,61 27,66 2.339 15.286.359.200
28/2/2020 26,78 27,29 +2,40% 26,47 27,50 27,04 27,29 27,40 362 22.127.138.400
27/2/2020 26,90 26,65 -2,09% 26,65 27,93 27,37 26,65 26,80 3.422 17.697.390.200
26/2/2020 28,15 27,22 -7,32% 27,04 28,30 27,64 27,22 27,42 2.595 19.280.452.400
21/2/2020 29,50 29,37 -1,31% 29,11 29,68 29,33 29,35 29,38 1.794 9.349.893.600
20/2/2020 30,60 29,76 -2,27% 29,76 30,74 29,99 29,76 29,80 4.471 10.733.720.600
19/2/2020 30,12 30,45 +0,59% 29,89 30,92 30,57 30,45 30,48 1.058 8.389.690.500
18/2/2020 30,10 30,27 -0,75% 29,75 30,65 30,04 30,25 30,27 1.228 8.467.074.500
17/2/2020 30,79 30,50 -0,55% 30,50 30,89 30,65 30,50 30,51 5.986 4.237.712.900
14/2/2020 31,25 30,67 -2,70% 30,64 31,51 30,92 30,67 30,69 65 7.303.795.900
13/2/2020 32,10 31,52 -2,35% 31,31 32,10 31,51 31,51 31,52 9.968 7.508.726.000
12/2/2020 32,73 32,28 -1,44% 31,96 32,76 32,31 32,27 32,28 4.296 17.688.599.200
11/2/2020 32,32 32,75 +2,73% 32,21 32,75 32,59 32,52 32,75 2.032 10.700.757.000
10/2/2020 31,84 31,88 +0,54% 31,63 32,23 31,96 31,88 32,19 438 9.619.809.900
7/2/2020 31,63 31,71 -0,31% 31,49 32,30 31,86 31,71 31,80 2.448 10.141.095.000
6/2/2020 32,34 31,81 -1,39% 31,69 32,81 32,13 31,81 31,89 314 7.326.466.100
5/2/2020 32,70 32,26 +1,83% 32,26 32,89 32,46 32,26 32,28 4.530 13.713.083.300
4/2/2020 32,19 31,68 +0,32% 31,48 32,28 31,70 31,47 31,68 2.199 8.215.683.600
3/2/2020 31,40 31,58 +0,73% 31,24 31,87 31,66 31,58 31,69 965 9.021.242.000
31/1/2020 31,15 31,35 -1,10% 30,86 31,45 31,18 31,29 31,35 9.641 14.800.924.800
30/1/2020 31,14 31,70 +0,96% 30,88 31,90 31,39 31,69 31,70 9.226 7.270.945.600
29/1/2020 32,20 31,40 -2,12% 31,33 32,37 31,65 31,40 31,42 9.577 8.297.878.000
28/1/2020 32,38 32,08 +0,25% 31,91 32,40 32,14 32,08 32,31 7.574 5.421.130.000
27/1/2020 32,24 32,00 -2,65% 32,00 32,49 32,20 32,00 32,15 8.243 5.808.241.300
24/1/2020 33,06 32,87 -0,54% 32,40 33,06 32,70 32,68 32,88 6.867 5.427.123.200
23/1/2020 31,95 33,05 +2,70% 31,74 33,20 32,72 33,05 33,07 708 10.105.832.500
22/1/2020 32,28 32,18 +0,85% 31,81 32,48 32,05 32,08 32,18 5.885 5.015.796.100
21/1/2020 33,00 31,91 -3,48% 31,91 33,00 32,38 31,90 31,91 832 9.312.916.600
20/1/2020 33,60 33,06 -1,55% 32,98 33,60 33,10 33,05 33,06 4.316 3.734.258.600
17/1/2020 32,96 33,58 +2,10% 32,96 33,64 33,43 33,58 33,59 6.677 5.280.908.600
16/1/2020 32,64 32,89 +1,64% 32,45 33,09 32,79 32,77 32,89 9.211 6.583.969.800
15/1/2020 32,85 32,36 -2,29% 32,26 32,98 32,44 32,35 32,38 1.502 7.905.426.300
14/1/2020 32,96 33,12 +0,21% 32,59 33,12 32,87 32,95 33,12 7.911 6.850.308.700
13/1/2020 32,75 33,05 +1,23% 32,72 33,19 33,01 33,00 33,07 9.582 6.832.986.800
10/1/2020 33,25 32,65 -1,75% 32,40 33,46 32,88 32,51 32,65 8.401 6.274.767.600
9/1/2020 33,56 33,23 -0,98% 32,81 33,93 33,10 33,21 33,23 1.607 8.352.002.600
8/1/2020 34,08 33,56 -1,53% 33,41 34,35 33,75 33,56 33,59 302 8.279.648.000
7/1/2020 34,67 34,08 -1,70% 33,96 34,79 34,16 34,08 34,09 7.173 5.877.475.800
6/1/2020 34,56 34,67 -0,57% 33,95 34,87 34,61 34,63 34,70 9.855 16.770.442.800
3/1/2020 34,94 34,87 -1,61% 34,76 35,69 34,97 34,87 35,23 4.621 19.377.442.500
2/1/2020 34,34 35,44 +4,02% 34,15 35,44 34,94 35,23 35,44 1.468 9.853.883.700
30/12/2019 34,13 34,07 -0,18% 33,98 34,87 34,17 34,04 34,10 5.418 6.178.956.200
27/12/2019 34,50 34,13 -0,64% 33,98 34,62 34,20 34,13 34,15 6.539 5.642.302.800
26/12/2019 33,80 34,35 +1,06% 33,73 34,47 34,22 34,32 34,35 7.493 5.474.346.500
23/12/2019 33,31 33,99 +2,01% 33,27 33,99 33,70 33,93 33,99 7.075 5.839.301.100
20/12/2019 33,60 33,32 -2,86% 33,11 33,77 33,33 33,31 33,35 6.638 20.100.649.200
19/12/2019 33,58 34,30 +1,48% 33,55 34,30 34,16 34,21 34,30 4.066 16.179.575.600
18/12/2019 32,35 33,80 +3,87% 32,35 33,80 33,21 33,77 33,80 285 24.858.302.600
17/12/2019 32,31 32,54 +1,59% 32,20 32,72 32,54 32,53 32,59 3.506 9.414.786.400
16/12/2019 32,69 32,03 -1,51% 32,03 32,73 32,38 32,02 32,10 6.750 5.364.615.700
13/12/2019 32,48 32,52 +0,90% 32,10 32,69 32,40 32,40 32,52 8.403 5.690.043.600
12/12/2019 32,05 32,23 +1,19% 31,84 32,34 32,14 32,23 32,27 6.970 5.110.786.800
11/12/2019 32,00 31,85 -0,19% 31,63 32,21 31,82 31,85 31,86 9.385 9.064.064.200
10/12/2019 32,15 31,91 -0,37% 31,77 32,44 32,01 31,87 31,91 7.315 10.185.583.200
9/12/2019 32,20 32,03 -0,84% 31,92 32,29 32,07 32,01 32,04 9.947 8.885.897.300
6/12/2019 32,54 32,30 -0,06% 32,15 32,84 32,41 32,30 32,33 2.578 9.266.729.300
5/12/2019 32,20 32,32 +0,69% 31,89 32,54 32,36 32,30 32,36 1.012 9.000.890.300
4/12/2019 31,45 32,10 +2,26% 31,38 32,10 31,73 32,04 32,11 8.698 18.801.437.000
3/12/2019 31,58 31,39 -0,54% 31,20 31,66 31,42 31,39 31,40 8.886 6.894.282.000
2/12/2019 31,31 31,56 +0,99% 31,28 31,72 31,55 31,54 31,56 9.209 8.129.286.800
29/11/2019 31,13 31,25 +1,00% 30,88 31,28 31,07 31,20 31,28 1.951 8.111.789.300
28/11/2019 30,62 30,94 -0,10% 30,53 31,19 30,83 30,94 31,09 7.070 7.273.435.200
27/11/2019 30,82 30,97 +1,41% 30,36 31,24 30,82 30,96 31,12 1.320 9.110.193.600
26/11/2019 31,20 30,54 -3,14% 30,54 31,51 30,70 30,54 30,55 3.100 22.825.485.800
25/11/2019 32,00 31,53 -1,44% 31,49 32,25 31,68 31,51 31,59 1.084 9.121.758.000
22/11/2019 31,32 31,99 +1,68% 31,29 31,99 31,73 31,98 31,99 7.258 6.851.596.500
21/11/2019 31,10 31,46 +1,16% 31,06 31,60 31,37 31,45 31,47 1.742 9.068.302.500
19/11/2019 31,38 31,10 -0,16% 30,73 31,38 30,99 30,97 31,10 7.931 6.624.928.300
18/11/2019 31,62 31,15 -0,76% 31,13 31,77 31,36 31,15 31,40 52 7.387.209.000
14/11/2019 31,30 31,39 -0,66% 31,08 31,63 31,44 31,39 31,54 1.855 8.941.949.400
13/11/2019 31,45 31,60 -0,41% 30,96 31,67 31,35 31,35 31,60 9.577 7.829.124.500
12/11/2019 31,95 31,73 -1,40% 31,21 32,02 31,57 31,67 31,73 1.400 8.565.265.100
11/11/2019 31,74 32,18 +0,47% 31,66 32,18 31,92 32,07 32,18 9.627 9.450.565.700
8/11/2019 32,62 32,03 -3,00% 31,70 32,82 32,17 32,02 32,03 1.772 9.300.061.000
7/11/2019 32,99 33,02 +0,89% 32,78 33,08 32,94 32,94 33,02 7.218 5.886.481.300
6/11/2019 33,15 32,73 -1,39% 32,54 33,47 32,90 32,73 32,76 841 8.189.107.600
5/11/2019 32,63 33,19 +1,69% 32,55 33,19 32,90 33,09 33,19 9.569 7.981.981.200
4/11/2019 32,43 32,64 +0,46% 32,43 32,86 32,64 32,63 32,64 8.339 6.914.892.000
1/11/2019 33,01 32,49 -1,10% 32,26 33,23 32,54 32,46 32,49 2.618 10.191.135.400
31/10/2019 33,49 32,85 -4,12% 32,55 33,61 32,84 32,85 32,89 4.473 14.790.224.800
30/10/2019 33,64 34,26 +1,00% 33,13 34,26 33,83 34,18 34,26 9.823 10.190.587.700
29/10/2019 34,18 33,92 -1,11% 33,67 34,18 33,90 33,82 33,92 9.367 8.564.121.700
28/10/2019 33,40 34,30 +2,97% 33,16 34,32 33,97 34,30 34,31 2.111 9.316.495.000
25/10/2019 33,20 33,31 +0,79% 33,03 33,51 33,27 33,29 33,31 640 8.395.777.700
24/10/2019 33,25 33,05 -0,18% 32,71 33,26 32,98 33,05 33,18 9.953 8.419.052.700
23/10/2019 32,64 33,11 +1,04% 32,45 33,29 33,04 33,01 33,11 9.527 8.738.681.300
22/10/2019 31,78 32,77 +2,63% 31,70 32,77 32,43 32,66 32,78 2.147 9.289.824.200
21/10/2019 31,50 31,93 +1,56% 31,09 31,93 31,55 31,86 31,94 7.040 5.854.262.400
18/10/2019 31,43 31,44 -3,82% 31,27 31,76 31,53 31,31 31,35 8.057 7.339.467.100
17/10/2019 33,03 32,69 -1,39% 32,49 33,43 32,84 32,68 32,69 2.004 10.464.399.100
16/10/2019 32,29 33,15 +3,05% 31,86 33,15 32,61 32,97 33,15 2.739 11.281.484.700
15/10/2019 31,88 32,17 +0,97% 31,65 32,38 32,14 32,15 32,17 8.834 7.004.503.000
14/10/2019 31,69 31,86 +1,46% 31,25 31,86 31,66 31,75 31,86 6.905 4.919.237.700
11/10/2019 31,02 31,40 +1,45% 31,01 31,77 31,36 31,32 31,40 3.919 13.270.985.200
10/10/2019 30,64 30,95 +0,58% 30,61 31,30 30,95 30,95 30,96 8.193 5.701.685.000
9/10/2019 29,96 30,77 +3,99% 29,77 31,03 30,46 30,73 30,78 9.520 7.103.412.700
8/10/2019 29,80 29,59 +0,41% 29,59 30,36 29,96 29,57 29,59 1.800 8.647.477.700
7/10/2019 30,33 29,47 -1,54% 29,47 30,48 29,97 29,47 29,63 9.653 7.889.227.000
4/10/2019 29,81 29,93 +0,40% 29,31 30,06 29,63 29,93 29,99 9.537 6.198.286.700
3/10/2019 29,71 29,81 +0,13% 29,27 29,96 29,63 29,62 29,81 2.537 8.067.042.600
2/10/2019 30,55 29,77 -3,91% 29,69 30,82 29,95 29,75 29,80 4.777 8.741.063.500
1/10/2019 31,38 30,98 -0,86% 30,74 31,64 30,99 30,90 31,00 8.521 5.909.206.900
30/9/2019 31,99 31,25 -1,82% 31,25 32,06 31,47 31,25 31,37 1.406 7.945.178.300
27/9/2019 31,91 31,83 -0,09% 31,56 32,09 31,79 31,78 31,90 8.102 6.215.960.200
26/9/2019 31,58 31,86 +0,85% 31,37 32,03 31,77 31,86 31,91 8.875 6.900.933.000
25/9/2019 31,20 31,59 +0,96% 30,91 31,59 31,30 31,50 31,59 9.447 6.399.349.700
24/9/2019 31,57 31,29 -1,11% 31,17 31,78 31,35 31,29 31,30 8.019 5.386.897.100
23/9/2019 31,72 31,64 -0,82% 31,14 31,88 31,52 31,56 31,64 9.983 6.627.848.200
20/9/2019 31,09 31,90 +3,34% 31,05 31,90 31,73 31,80 31,90 1.436 21.139.976.300
19/9/2019 31,65 30,87 -1,34% 30,87 31,89 31,39 30,87 30,90 9.546 7.331.713.600
18/9/2019 31,10 31,29 +0,74% 31,01 31,52 31,28 31,26 31,32 796 7.226.991.800
17/9/2019 30,39 31,06 +1,17% 30,39 31,27 30,97 31,06 31,15 1.410 9.304.621.300
16/9/2019 30,89 30,70 -0,90% 30,37 30,95 30,60 30,50 30,70 9.692 7.701.962.200
13/9/2019 31,41 30,98 -1,15% 30,79 31,41 31,02 30,94 30,98 9.767 6.539.349.400
12/9/2019 31,73 31,34 -0,82% 31,02 31,78 31,29 31,27 31,34 4.615 10.673.413.700
11/9/2019 31,55 31,60 +0,29% 31,16 31,67 31,49 31,55 31,60 297 8.666.525.400
10/9/2019 31,70 31,51 -0,66% 31,18 31,91 31,52 31,45 31,52 2.668 10.100.135.000
9/9/2019 31,30 31,72 +1,34% 31,29 32,18 31,85 31,68 31,72 2.616 9.916.024.300
6/9/2019 30,39 31,30 +3,88% 30,39 31,37 31,02 31,15 31,30 4.565 10.237.277.300
5/9/2019 29,88 30,13 +2,45% 29,73 30,86 30,34 30,12 30,16 869 8.655.963.300
4/9/2019 29,47 29,41 +1,52% 29,26 29,62 29,41 29,41 29,51 9.209 6.384.028.900
3/9/2019 29,50 28,97 -2,19% 28,95 29,92 29,33 28,95 29,12 5.650 14.953.997.200
2/9/2019 30,01 29,62 -2,24% 29,62 30,18 29,88 29,62 29,85 7.428 10.646.212.900
30/8/2019 29,50 30,30 +4,05% 29,30 30,30 30,08 30,30 30,31 1.802 26.378.595.000
29/8/2019 28,43 29,12 +3,19% 28,33 29,35 28,87 29,12 29,25 5.815 11.147.617.000
28/8/2019 27,96 28,22 -0,56% 27,92 28,71 28,39 28,22 28,29 659 7.094.273.400
27/8/2019 28,05 28,38 +1,25% 27,81 28,55 28,26 28,18 28,42 4.288 16.529.672.300
26/8/2019 28,50 28,03 -0,43% 27,76 28,50 28,01 27,90 28,03 1.144 7.484.952.700
23/8/2019 28,55 28,15 -2,60% 27,94 28,93 28,26 28,15 28,20 1.148 14.683.111.000
22/8/2019 29,39 28,90 -2,07% 28,90 29,57 29,15 28,90 29,00 1.403 7.404.525.900
21/8/2019 29,22 29,51 +2,47% 28,94 29,51 29,25 29,35 29,51 9.478 6.710.125.700
20/8/2019 29,25 28,80 -1,03% 28,41 29,30 28,88 28,76 28,81 8.999 5.869.261.700
19/8/2019 29,80 29,10 -1,66% 28,90 29,90 29,20 29,08 29,14 1.831 7.787.449.000
16/8/2019 29,85 29,59 +0,27% 29,39 29,96 29,63 29,52 29,59 332 6.810.546.700
15/8/2019 30,00 29,51 -0,51% 29,13 30,03 29,54 29,50 29,54 2.100 7.778.893.100
14/8/2019 30,15 29,66 -2,66% 29,55 30,23 29,81 29,66 29,73 8.114 12.222.629.600
13/8/2019 30,00 30,47 +1,23% 30,00 31,00 30,63 30,47 30,75 117 7.570.744.700
12/8/2019 30,16 30,10 -2,34% 29,96 30,46 30,20 30,10 30,21 9.870 6.151.116.500
9/8/2019 31,49 30,82 -2,07% 30,82 31,50 31,07 30,82 30,95 9.502 6.441.632.600
8/8/2019 31,65 31,47 +0,54% 31,14 31,75 31,46 31,44 31,47 3.616 9.088.148.700
7/8/2019 30,45 31,30 +1,43% 30,21 31,33 30,97 31,25 31,30 3.171 10.358.503.100
6/8/2019 30,39 30,86 +2,49% 30,30 30,86 30,65 30,70 30,87 2.587 8.914.173.000
5/8/2019 30,22 30,11 -2,08% 29,92 30,57 30,19 30,03 30,12 9.008 11.934.353.000
2/8/2019 30,92 30,75 -0,29% 30,44 31,27 30,75 30,75 30,83 7.086 12.972.426.400
1/8/2019 31,18 30,84 -0,87% 30,78 32,10 31,40 30,84 30,90 2.478 15.491.773.800
31/7/2019 32,22 31,11 -3,39% 31,01 32,31 31,46 31,11 31,23 6.192 14.110.869.800
30/7/2019 32,50 32,20 -1,74% 31,71 32,63 32,14 32,16 32,20 485 8.971.035.300
29/7/2019 32,76 32,77 0,00% 32,48 33,07 32,69 32,62 32,77 11 8.343.538.100
26/7/2019 33,60 32,77 -1,62% 32,77 33,60 33,09 32,77 32,96 3.562 10.522.309.500
25/7/2019 34,25 33,31 -4,91% 33,10 34,35 33,49 33,30 33,31 5.580 10.906.954.800
24/7/2019 34,61 35,03 +1,83% 34,50 35,17 34,96 34,95 35,03 3.095 9.386.021.900
23/7/2019 34,60 34,40 +0,03% 34,23 34,67 34,48 34,40 34,60 497 7.673.031.300
22/7/2019 34,13 34,39 +1,06% 34,01 34,70 34,39 34,39 34,45 920 6.342.867.200
19/7/2019 34,29 34,03 -1,25% 33,65 34,43 34,08 33,91 34,03 9.009 5.914.384.800
18/7/2019 33,93 34,46 +1,83% 33,80 34,64 34,27 34,46 34,50 6.827 5.032.303.300
17/7/2019 33,88 33,84 +0,36% 33,76 34,12 33,89 33,83 33,84 6.647 4.964.368.900
16/7/2019 33,93 33,72 -0,88% 33,60 34,18 33,81 33,72 33,75 6.711 5.070.702.900
15/7/2019 34,25 34,02 +0,03% 33,76 34,29 33,91 33,84 34,03 7.614 4.760.863.300
12/7/2019 34,86 34,01 -1,99% 34,01 34,93 34,44 34,00 34,29 457 7.302.012.400
11/7/2019 34,90 34,70 -1,14% 34,25 34,96 34,56 34,70 34,71 1.100 9.560.491.100
10/7/2019 35,49 35,10 -0,68% 35,03 35,89 35,53 35,09 35,10 7.888 14.484.149.100
8/7/2019 35,05 35,34 +0,66% 34,85 35,34 35,11 35,28 35,35 8.412 8.084.861.100
5/7/2019 34,77 35,11 +0,77% 34,43 35,23 34,96 35,10 35,12 7.334 5.301.377.900
4/7/2019 34,48 34,84 +2,23% 34,35 34,99 34,81 34,82 34,84 9.550 6.777.705.000
3/7/2019 33,23 34,08 +1,88% 33,07 34,19 33,80 33,98 34,08 9.171 7.387.734.500
2/7/2019 33,71 33,45 -0,15% 33,01 33,77 33,38 33,30 33,45 9.957 6.797.076.600
1/7/2019 33,62 33,50 +0,15% 33,37 33,85 33,62 33,40 33,50 9.910 6.565.821.500
28/6/2019 33,79 33,45 -0,15% 33,45 33,85 33,60 33,45 33,63 9.650 8.137.231.200
27/6/2019 33,17 33,50 +0,30% 32,69 33,50 33,23 33,49 33,51 527 8.879.059.900
26/6/2019 33,30 33,40 +0,39% 32,95 33,66 33,39 33,36 33,40 808 15.781.970.200
25/6/2019 33,62 33,27 -1,71% 32,83 33,78 33,36 33,11 33,27 3.915 11.620.710.400
24/6/2019 33,79 33,85 +0,45% 33,46 34,00 33,79 33,73 33,85 8.755 9.113.650.000
21/6/2019 33,00 33,70 +2,31% 33,00 33,70 33,54 33,54 33,71 2.922 13.344.290.800
19/6/2019 32,41 32,94 +2,33% 31,87 32,94 32,49 32,80 32,94 1.099 8.511.054.700
18/6/2019 32,20 32,19 +1,16% 31,93 32,57 32,32 32,15 32,20 490 7.265.711.300
17/6/2019 31,87 31,82 -0,56% 31,77 32,31 31,99 31,82 31,98 8.255 7.020.182.800
14/6/2019 32,36 32,00 -1,36% 31,61 32,36 31,94 31,76 32,00 1.711 8.580.021.300
13/6/2019 32,55 32,44 -1,07% 31,78 32,76 32,25 32,32 32,44 3.800 10.892.666.800
12/6/2019 32,78 32,79 +0,18% 32,43 33,20 32,84 32,53 32,79 5.781 11.524.774.600
11/6/2019 32,80 32,73 +0,25% 32,43 32,99 32,65 32,71 32,73 4.052 10.809.845.100
10/6/2019 32,60 32,65 -0,91% 31,95 32,92 32,44 32,65 32,68 1.544 7.490.093.700
7/6/2019 32,88 32,95 +0,61% 32,60 33,33 32,96 32,91 32,95 8.590 6.549.241.000
6/6/2019 32,71 32,75 +1,33% 32,37 33,00 32,71 32,75 32,83 7.925 5.310.906.500
5/6/2019 32,72 32,32 -1,16% 31,98 32,88 32,39 32,30 32,32 1.002 8.418.741.500
4/6/2019 32,95 32,70 -0,21% 32,44 32,97 32,67 32,68 32,70 3.029 10.260.586.800
3/6/2019 32,75 32,77 +0,37% 32,32 32,89 32,61 32,55 32,77 1.740 9.242.845.800
31/5/2019 32,28 32,65 +0,31% 32,27 32,89 32,66 32,48 32,66 1.096 9.109.283.200
30/5/2019 32,05 32,55 +1,56% 31,65 32,61 32,28 32,50 32,55 9.868 7.204.798.700
29/5/2019 31,27 32,05 +1,84% 31,14 32,20 31,90 31,90 32,05 6.950 9.976.849.500
28/5/2019 30,50 31,47 +3,35% 30,22 31,48 31,32 31,35 31,47 9.567 24.610.230.000
27/5/2019 30,30 30,45 +1,43% 30,14 30,81 30,53 30,30 30,64 648 6.040.526.300
24/5/2019 30,52 30,02 -0,66% 29,86 30,52 30,07 30,02 30,04 1.563 9.361.780.100
23/5/2019 29,93 30,22 +0,03% 29,69 30,38 30,08 30,22 30,23 9.226 7.311.108.900
22/5/2019 30,67 30,21 -1,44% 30,04 30,79 30,41 30,20 30,21 326 5.587.694.200
21/5/2019 29,48 30,65 +4,32% 29,21 30,73 30,23 30,51 30,66 5.364 9.171.749.200
20/5/2019 28,53 29,38 +3,45% 28,25 29,38 29,04 29,26 29,40 1.364 6.952.800.200
17/5/2019 28,14 28,40 +0,82% 28,00 28,71 28,35 28,37 28,41 2.935 8.630.105.200
16/5/2019 28,33 28,17 -1,81% 27,90 28,63 28,29 28,15 28,17 3.290 8.905.201.400
15/5/2019 28,60 28,69 -0,90% 28,24 28,88 28,59 28,68 28,75 5.927 9.996.425.100
14/5/2019 29,40 28,95 -0,86% 28,90 29,45 29,07 28,93 28,99 8.688 5.944.078.500
13/5/2019 29,41 29,20 -2,86% 29,09 29,65 29,33 29,19 29,25 2.136 7.372.385.800
10/5/2019 30,20 30,06 -1,02% 29,73 30,53 30,04 30,01 30,13 2.806 8.498.705.600
9/5/2019 30,65 30,37 -1,97% 30,14 30,72 30,37 30,36 30,40 8.041 5.321.073.300
8/5/2019 30,48 30,98 +2,35% 30,45 31,48 31,14 30,96 31,14 3.566 7.492.124.200
7/5/2019 30,44 30,27 -1,40% 29,60 30,44 30,04 30,27 30,28 4.268 8.279.278.000
6/5/2019 31,43 30,70 -3,25% 30,60 31,58 30,87 30,68 30,70 515 7.004.415.000
3/5/2019 31,20 31,73 +1,96% 31,06 31,73 31,52 31,55 31,73 1.254 12.741.727.300
2/5/2019 30,72 31,12 +0,39% 30,53 31,27 31,02 31,12 31,19 2.121 10.454.778.900
30/4/2019 30,86 31,00 +0,29% 30,61 31,10 30,93 30,99 31,00 2.089 12.756.653.500
29/4/2019 31,35 30,91 -0,29% 30,60 31,35 30,92 30,86 30,94 1.084 9.105.184.500
26/4/2019 30,97 31,00 0,00% 30,82 31,15 31,03 30,94 31,00 1.561 8.626.537.000
25/4/2019 31,10 31,00 -0,03% 30,13 31,10 30,77 30,93 31,00 3.565 12.947.900.800
24/4/2019 31,00 31,01 +0,03% 30,26 31,04 30,67 30,80 31,02 870 7.915.207.400
23/4/2019 30,55 31,00 +1,84% 30,44 31,32 30,98 30,91 31,00 983 9.707.455.000
22/4/2019 30,26 30,44 -0,03% 29,91 30,58 30,35 30,41 30,44 8.416 6.223.456.600
18/4/2019 30,25 30,45 +1,23% 29,88 30,65 30,37 30,35 30,45 8.526 6.995.723.800
17/4/2019 30,34 30,08 -0,53% 29,48 30,52 30,10 30,08 30,09 5.093 15.182.498.200
16/4/2019 30,12 30,24 -0,07% 30,12 30,60 30,42 30,21 30,24 1.360 8.461.450.500
15/4/2019 30,61 30,26 -0,79% 30,06 30,67 30,40 30,26 30,27 2.450 8.986.230.900
12/4/2019 30,46 30,50 -1,20% 30,16 31,11 30,56 30,28 30,50 4.110 10.070.060.300
11/4/2019 31,28 30,87 -1,06% 30,35 31,28 30,75 30,71 30,88 9.112 6.074.048.700
10/4/2019 31,60 31,20 -0,92% 30,96 31,60 31,14 31,08 31,21 7.044 4.661.179.600
9/4/2019 31,55 31,49 -0,60% 30,93 31,55 31,24 31,25 31,49 4.459 10.088.592.500
8/4/2019 31,61 31,68 +0,35% 31,24 31,83 31,49 31,53 31,68 1.263 8.277.112.400
5/4/2019 31,56 31,57 +0,54% 31,15 31,87 31,63 31,57 31,79 663 9.617.159.900
4/4/2019 31,30 31,40 +1,62% 30,90 31,63 31,36 31,39 31,40 5.905 11.595.034.300
3/4/2019 31,67 30,90 -1,28% 30,52 31,70 31,22 30,90 30,91 5.375 10.687.992.800
2/4/2019 31,79 31,30 -0,95% 30,90 31,92 31,23 31,25 31,30 351 5.803.693.800
1/4/2019 31,82 31,60 -16,51% 31,39 32,23 31,75 31,55 31,60 2.272 6.771.042.000
29/3/2019 37,33 37,85 +2,30% 36,97 37,85 37,59 37,65 37,85 2.160 9.669.723.100
28/3/2019 35,31 37,00 +4,34% 35,02 37,50 36,65 36,99 37,15 6.061 11.426.968.200
27/3/2019 36,00 35,46 -3,17% 35,22 36,29 35,71 35,34 35,47 5.430 10.187.678.700
26/3/2019 36,97 36,62 +0,33% 36,48 37,05 36,76 36,62 36,95 305 6.612.756.800
25/3/2019 35,87 36,50 +0,39% 35,81 36,80 36,39 36,50 36,51 3.703 10.571.490.500
22/3/2019 36,86 36,36 -2,65% 35,80 36,86 36,25 36,20 36,37 8.857 12.345.208.000
21/3/2019 38,56 37,35 -3,14% 36,92 38,72 37,50 37,35 37,38 3.995 10.544.996.300
20/3/2019 39,34 38,56 -1,88% 38,51 39,55 39,03 38,52 38,70 4.215 11.988.243.900
19/3/2019 39,90 39,30 -1,97% 39,30 40,09 39,55 39,30 39,50 8.710 7.493.837.900
18/3/2019 39,84 40,09 +0,73% 39,67 40,09 39,87 39,83 40,10 7.803 9.262.380.200
15/3/2019 39,57 39,80 +0,48% 39,52 39,90 39,79 39,75 39,80 486 15.803.165.500
14/3/2019 39,84 39,61 -0,35% 39,25 39,89 39,54 39,55 39,61 226 13.167.220.200
13/3/2019 39,49 39,75 -0,05% 39,28 40,18 39,80 39,74 39,75 5.395 18.036.609.400
12/3/2019 39,63 39,77 +1,09% 39,05 39,77 39,46 39,61 39,78 9.832 11.767.451.000
11/3/2019 38,09 39,34 +4,07% 38,02 39,43 39,04 39,32 39,37 1.465 7.509.762.700
8/3/2019 37,42 37,80 +0,96% 36,96 38,04 37,60 37,77 38,05 388 8.302.205.400
7/3/2019 37,17 37,44 +0,70% 36,93 37,80 37,37 37,44 37,67 2.433 12.341.771.200
6/3/2019 37,61 37,18 -0,59% 36,97 37,91 37,28 37,00 37,19 9.945 7.446.427.600
1/3/2019 38,86 37,40 -2,93% 37,40 38,91 38,01 37,40 37,71 1.260 8.751.546.500
28/2/2019 39,75 38,53 -3,07% 38,51 39,79 38,73 38,52 38,79 2.578 16.691.189.100
27/2/2019 39,92 39,75 -0,65% 39,33 40,14 39,63 39,66 39,75 9.061 6.287.929.100
26/2/2019 39,58 40,01 +0,43% 39,46 40,20 39,84 40,01 40,18 7.168 5.882.924.100
25/2/2019 40,12 39,84 -0,70% 39,57 40,29 39,87 39,84 39,85 7.584 5.084.475.700
22/2/2019 40,48 40,12 -0,20% 39,61 40,48 40,04 39,90 40,12 8.289 8.848.057.700
21/2/2019 40,08 40,20 +1,21% 39,30 40,27 39,89 39,74 40,20 930 10.830.148.600
20/2/2019 40,65 39,72 -1,93% 39,70 40,96 40,37 39,72 39,96 547 14.047.374.700
19/2/2019 40,27 40,50 +1,63% 40,03 40,81 40,46 40,20 40,50 1.312 10.328.049.800
18/2/2019 40,48 39,85 -2,30% 39,75 40,83 40,15 39,85 40,03 9.298 6.910.049.500
15/2/2019 41,16 40,79 -1,33% 40,59 41,61 40,86 40,78 40,79 4.771 13.745.831.700
14/2/2019 39,90 41,34 +3,40% 39,18 41,34 40,08 41,31 41,34 1.685 11.246.608.800
13/2/2019 40,32 39,98 -0,84% 39,70 40,83 40,18 39,83 39,98 347 16.160.920.100
12/2/2019 40,00 40,32 +2,15% 39,85 40,94 40,30 40,29 40,32 2.084 10.537.849.700
11/2/2019 40,02 39,47 -1,94% 39,01 40,26 39,52 39,47 39,75 5.528 14.175.612.200
8/2/2019 39,16 40,25 +2,60% 38,88 40,25 39,82 39,92 40,25 3.599 12.291.108.000
7/2/2019 38,90 39,23 +1,45% 38,51 39,58 39,09 39,23 39,36 6.561 11.062.223.200
6/2/2019 40,18 38,67 -4,75% 38,66 40,29 39,41 38,67 38,86 32 7.967.276.400
5/2/2019 40,75 40,60 -0,07% 40,33 41,24 40,75 40,60 40,64 2.475 9.639.242.600
4/2/2019 39,36 40,63 +2,14% 39,11 41,00 40,21 40,63 40,67 4.189 10.344.155.500
1/2/2019 40,35 39,78 -1,19% 39,15 40,48 39,70 39,60 39,78 8.323 12.649.351.700
31/1/2019 40,10 40,26 +3,71% 39,71 41,18 40,44 40,26 40,60 6.436 14.670.562.800
30/1/2019 38,80 38,82 +0,80% 37,55 38,98 38,20 38,34 38,82 6.396 12.679.906.000
29/1/2019 39,71 38,51 -2,73% 38,51 39,80 39,00 38,51 38,80 4.796 12.902.307.300
28/1/2019 38,35 39,59 +2,35% 38,00 39,59 39,00 39,30 39,59 7.229 13.349.145.900
24/1/2019 37,83 38,68 +1,47% 37,82 38,68 38,23 38,21 38,68 8.773 8.728.807.500
23/1/2019 37,46 38,12 +1,90% 37,26 38,12 37,69 37,66 38,12 1.161 9.150.782.800
22/1/2019 37,30 37,41 -0,08% 36,88 37,70 37,28 37,41 37,42 222 7.571.926.500
21/1/2019 37,79 37,44 -1,73% 37,04 37,93 37,34 37,44 37,45 6.729 4.782.654.500
18/1/2019 37,74 38,10 +1,20% 37,53 38,19 37,87 37,95 38,10 1.546 14.925.937.800
17/1/2019 37,48 37,65 +0,40% 37,08 37,80 37,50 37,62 37,65 14 7.002.033.500
16/1/2019 37,29 37,50 +0,54% 37,02 37,59 37,38 37,28 37,50 4.125 9.241.583.200
15/1/2019 37,00 37,30 +0,38% 36,54 37,32 37,06 36,80 37,30 894 7.657.361.400
14/1/2019 36,77 37,16 +0,11% 36,74 37,41 37,14 37,10 37,16 8.328 5.460.204.900
11/1/2019 37,25 37,12 -0,40% 36,48 37,25 36,89 36,96 37,12 8.936 6.268.248.200
10/1/2019 36,73 37,27 +0,30% 36,68 37,67 37,22 37,10 37,29 8.073 6.101.393.800
9/1/2019 36,57 37,16 +2,09% 36,25 37,22 36,92 36,67 37,16 2.770 8.775.461.300
8/1/2019 36,00 36,40 +1,11% 35,28 36,40 35,88 36,26 36,40 1.785 8.306.126.400
7/1/2019 35,65 36,00 +0,84% 35,61 36,38 35,99 35,64 36,00 233 7.784.671.300
4/1/2019 35,75 35,70 -2,19% 35,45 36,64 35,92 35,70 36,17 7.535 16.612.032.100
3/1/2019 35,60 36,50 +2,04% 35,04 36,50 35,68 35,99 36,50 5.164 13.725.835.900
2/1/2019 33,98 35,77 +5,67% 33,55 36,11 35,12 35,77 35,85 6.466 11.818.522.000
28/12/2018 33,50 33,85 +1,65% 33,30 34,19 33,72 33,84 33,85 661 10.689.375.200
27/12/2018 32,44 33,30 +2,52% 32,29 33,30 32,91 33,06 33,30 9.992 5.799.342.400
26/12/2018 32,10 32,48 -2,35% 31,78 32,56 32,21 32,39 32,50 9.906 5.708.019.900
21/12/2018 33,49 33,26 -0,72% 32,89 33,52 33,25 33,16 33,26 9.373 14.269.823.400
20/12/2018 33,41 33,50 +1,06% 33,00 33,53 33,29 33,24 33,50 9.884 6.819.948.600
19/12/2018 33,94 33,15 -1,60% 33,15 34,16 33,82 33,12 33,30 1.616 10.999.235.900
18/12/2018 33,40 33,69 +1,63% 33,18 33,87 33,64 33,64 33,69 7.741 7.487.497.100
17/12/2018 33,66 33,15 -2,04% 33,08 33,89 33,39 33,15 33,28 8.229 5.749.361.700
14/12/2018 33,90 33,84 -1,23% 33,53 34,23 33,94 33,59 33,84 8.096 6.310.675.900
13/12/2018 33,25 34,26 +2,88% 33,15 34,26 33,85 34,20 34,30 7.645 5.843.172.600
12/12/2018 33,30 33,30 +0,88% 32,90 33,79 33,33 33,00 33,30 5.510 10.901.289.900
11/12/2018 33,36 33,01 +0,36% 32,73 33,51 33,07 33,01 33,25 9.090 6.650.278.800
10/12/2018 33,67 32,89 -2,26% 32,85 33,95 33,14 32,84 32,92 1.255 7.125.012.600
7/12/2018 33,71 33,65 -1,29% 33,34 34,57 33,86 33,62 33,65 1.629 8.643.906.600
6/12/2018 33,05 34,09 +1,40% 32,73 34,09 33,42 33,61 34,09 9.041 5.723.086.500
5/12/2018 33,50 33,62 +0,36% 33,13 33,62 33,40 33,06 33,62 4.581 2.858.844.000
4/12/2018 33,75 33,50 +0,06% 32,66 33,81 33,36 33,32 33,50 1.074 8.653.121.300
3/12/2018 34,44 33,48 -0,33% 33,10 34,44 33,76 33,35 33,48 5.739 10.266.912.700
30/11/2018 34,53 33,59 -2,98% 33,59 35,06 33,91 33,56 33,59 9.743 16.694.319.400
29/11/2018 33,95 34,62 +0,70% 33,88 34,88 34,45 34,60 34,63 1.756 8.336.258.400
28/11/2018 33,33 34,38 +3,24% 32,74 34,38 33,80 34,04 34,38 4.143 10.207.807.800
27/11/2018 32,06 33,30 +4,06% 32,02 33,60 33,03 33,29 33,30 4.665 10.018.956.900
26/11/2018 32,86 32,00 -2,14% 31,58 33,14 32,19 31,96 32,00 3.325 11.404.519.100
23/11/2018 32,49 32,70 +0,21% 32,28 32,72 32,47 32,10 32,73 8.672 8.585.985.500
22/11/2018 32,44 32,63 +0,21% 32,25 32,69 32,50 32,37 32,63 5.970 4.997.429.700
21/11/2018 32,26 32,56 -0,94% 32,12 32,66 32,35 32,40 32,56 1.856 8.850.243.000
19/11/2018 32,88 32,87 -1,14% 32,20 32,92 32,56 32,41 32,91 2.424 9.063.593.700
16/11/2018 31,85 33,25 +5,56% 31,47 33,25 32,45 33,00 33,26 6.527 12.039.131.500
14/11/2018 31,18 31,50 +1,03% 30,86 31,59 31,28 31,33 31,51 1.036 7.560.831.000
13/11/2018 31,99 31,18 -2,10% 30,77 32,03 31,19 31,11 31,18 8.031 4.576.437.700
12/11/2018 31,98 31,85 +0,16% 31,31 32,06 31,65 31,67 31,85 1.774 6.723.657.800
9/11/2018 31,00 31,80 +2,22% 30,75 31,80 31,23 31,39 31,81 228 7.681.488.500
8/11/2018 32,40 31,11 -3,68% 31,01 32,49 31,63 31,11 31,31 9.867 7.021.948.900
7/11/2018 32,76 32,30 -0,40% 31,73 32,91 32,14 32,08 32,30 2.360 8.546.711.800
6/11/2018 32,25 32,43 -1,73% 32,13 32,90 32,47 32,42 32,52 249 6.680.383.300
5/11/2018 31,65 33,00 +3,64% 31,58 33,20 32,70 32,90 33,00 4.663 11.451.363.800
1/11/2018 30,60 31,84 +5,26% 30,60 31,93 31,49 31,75 31,84 1.929 13.706.509.500
31/10/2018 30,87 30,25 -0,53% 29,70 30,99 30,06 30,06 30,26 4.275 9.591.343.200
30/10/2018 29,62 30,41 +4,43% 28,84 30,49 29,93 30,38 30,41 5.034 13.957.078.100
29/10/2018 30,71 29,12 -2,05% 28,64 31,30 29,71 28,95 29,12 5.143 12.371.832.500
26/10/2018 29,66 29,73 +1,12% 29,09 29,79 29,45 29,67 29,75 6.901 13.519.005.900
25/10/2018 28,49 29,40 +4,29% 28,41 29,87 29,21 29,34 29,40 7.541 10.481.767.000
24/10/2018 29,05 28,19 -2,83% 28,19 29,35 28,56 28,19 28,39 2.244 7.226.998.700
23/10/2018 28,55 29,01 +0,28% 28,43 29,34 28,90 29,00 29,11 844 6.445.161.600
22/10/2018 28,59 28,93 +1,19% 28,59 29,19 29,02 28,93 29,02 8.499 5.483.332.500
19/10/2018 29,04 28,59 +0,18% 28,39 29,04 28,66 28,56 28,59 5.763 3.186.561.300
18/10/2018 29,36 28,54 -3,09% 28,54 29,36 28,98 28,54 28,72 5.254 7.291.157.400
17/10/2018 29,26 29,45 +0,03% 28,97 29,69 29,40 29,25 29,45 1.437 7.011.099.100
16/10/2018 28,73 29,44 +4,21% 28,60 29,45 29,06 29,37 29,44 8.351 5.453.082.100
15/10/2018 28,30 28,25 +1,04% 28,24 28,69 28,42 28,24 28,31 7.385 3.994.776.100
11/10/2018 28,31 27,96 +0,58% 27,46 28,44 27,96 27,88 27,96 6.390 8.388.649.900
10/10/2018 28,51 27,80 -4,27% 27,80 28,72 28,17 27,79 27,80 358 5.426.495.500
9/10/2018 29,03 29,04 +0,14% 28,74 29,30 29,05 29,02 29,04 8.760 11.993.939.800
8/10/2018 29,30 29,00 +5,26% 28,80 29,90 29,17 29,00 29,02 1.428 27.214.600.200
5/10/2018 28,80 27,55 -2,92% 27,55 28,89 27,93 27,55 27,67 3.152 6.441.119.500
4/10/2018 28,61 28,38 -0,84% 27,86 28,72 28,29 28,37 28,38 9.374 5.204.565.500
3/10/2018 28,90 28,62 +4,84% 28,31 29,26 28,71 28,42 28,63 6.649 13.896.117.300
2/10/2018 26,37 27,30 +6,89% 26,04 27,49 27,08 27,29 27,30 2.421 8.012.048.300
1/10/2018 25,55 25,54 -0,82% 25,21 25,70 25,42 25,53 25,54 4.560 3.459.198.500
28/9/2018 26,01 25,75 -1,87% 25,50 26,01 25,68 25,75 25,77 4.465 2.868.963.900
27/9/2018 25,96 26,24 +2,26% 25,79 26,34 26,13 26,18 26,25 7.412 4.488.168.400
26/9/2018 25,46 25,66 +1,50% 25,37 26,00 25,63 25,65 25,66 1.079 5.152.961.200
25/9/2018 24,64 25,28 +1,12% 24,64 25,53 25,10 25,26 25,30 8.572 4.873.661.700
24/9/2018 25,68 25,00 -3,33% 25,00 25,90 25,32 25,00 25,20 4.525 2.187.076.600
21/9/2018 25,60 25,86 +2,05% 25,39 26,08 25,82 25,75 25,87 6.185 7.896.644.800
20/9/2018 25,71 25,34 -0,28% 25,23 25,89 25,47 25,32 25,34 5.227 2.557.054.000
19/9/2018 25,28 25,41 0,00% 24,92 25,85 25,40 25,30 25,42 9.313 4.906.056.700
18/9/2018 25,00 25,41 +1,76% 24,90 25,77 25,40 25,40 25,41 2.214 6.562.259.100
17/9/2018 24,18 24,97 +2,80% 24,06 25,30 24,85 24,97 25,00 7.542 3.562.421.200
14/9/2018 23,80 24,29 +1,04% 23,67 24,56 24,12 24,24 24,29 5.564 2.504.736.200
13/9/2018 24,25 24,04 -0,17% 23,73 24,33 23,99 24,03 24,05 4.406 2.097.953.900
12/9/2018 24,29 24,08 +0,33% 24,05 24,74 24,38 24,08 24,10 7.826 6.950.319.700
11/9/2018 24,37 24,00 -3,61% 23,71 24,37 23,96 23,95 24,02 6.513 2.775.246.800
10/9/2018 25,18 24,90 +0,08% 24,55 25,43 24,83 24,75 24,90 9.372 9.936.183.500
6/9/2018 24,31 24,88 +2,89% 23,87 24,91 24,46 24,85 24,89 6.564 4.329.190.200
5/9/2018 24,00 24,18 +0,58% 23,68 24,19 23,99 24,00 24,18 5.950 5.291.605.400
4/9/2018 24,72 24,04 -3,14% 23,86 24,72 24,17 24,04 24,05 6.763 4.704.909.100
3/9/2018 24,89 24,82 -1,15% 24,62 24,99 24,81 24,82 24,92 3.950 1.842.543.400
31/8/2018 24,77 25,11 +0,92% 24,69 25,53 25,14 25,11 25,19 7.230 11.540.724.600
30/8/2018 25,70 24,88 -3,83% 24,74 25,75 25,15 24,88 24,95 7.058 4.097.972.100
29/8/2018 25,79 25,87 +0,54% 25,64 26,29 26,05 25,87 26,00 9.207 4.593.434.700
28/8/2018 25,35 25,73 +0,90% 25,22 25,73 25,51 25,71 25,73 7.954 4.883.389.500
27/8/2018 24,99 25,50 +3,45% 24,80 25,65 25,37 25,39 25,50 5.673 3.073.806.700
24/8/2018 24,94 24,65 +0,82% 24,42 25,06 24,64 24,65 24,80 4.800 2.512.837.600
23/8/2018 25,00 24,45 -2,59% 24,21 25,23 24,52 24,45 24,46 7.339 3.608.708.900
22/8/2018 24,04 25,10 +3,29% 24,03 25,10 24,72 25,00 25,10 251 5.367.919.900
21/8/2018 24,90 24,30 -3,34% 24,18 25,31 24,62 24,30 24,39 9.754 5.811.965.100
20/8/2018 25,06 25,14 +0,12% 24,81 25,32 25,13 25,14 25,26 6.736 4.190.861.600
17/8/2018 25,40 25,11 -2,67% 25,10 25,77 25,30 25,10 25,26 7.664 3.847.323.500
16/8/2018 26,37 25,80 -1,68% 25,72 26,39 25,97 25,80 25,89 4.756 2.776.194.600
15/8/2018 25,91 26,24 -0,64% 25,72 26,29 26,12 26,20 26,25 8.740 6.345.375.000
14/8/2018 26,48 26,41 +1,38% 25,93 26,55 26,24 26,28 26,43 4.390 3.686.912.500
13/8/2018 25,33 26,05 +2,44% 25,18 26,16 25,72 26,00 26,05 4.205 2.294.984.500
10/8/2018 26,40 25,43 -5,22% 25,39 26,63 25,76 25,43 25,59 8.802 4.548.044.300
9/8/2018 27,18 26,83 -1,61% 26,57 27,48 26,84 26,80 26,83 7.405 4.327.361.300
8/8/2018 28,03 27,27 -1,84% 26,95 28,20 27,48 27,22 27,27 7.187 5.416.151.600
7/8/2018 28,50 27,78 -2,18% 27,52 28,70 27,95 27,72 27,82 6.642 3.891.458.900
6/8/2018 28,86 28,40 -1,11% 28,36 28,86 28,50 28,38 28,40 4.908 2.988.225.400
3/8/2018 28,30 28,72 +1,92% 28,14 28,93 28,76 28,72 28,73 7.731 6.447.315.800
2/8/2018 27,95 28,18 -0,42% 27,65 28,19 28,02 28,00 28,18 3.822 2.583.673.900
1/8/2018 27,60 28,30 +1,51% 27,57 28,39 28,07 27,92 28,30 5.265 5.074.216.300
31/7/2018 28,37 27,88 -1,83% 27,73 28,37 27,98 27,72 27,95 6.123 6.643.814.100
30/7/2018 27,99 28,40 +1,76% 27,84 28,46 28,18 28,34 28,40 6.045 7.322.769.600
27/7/2018 27,75 27,91 +0,72% 27,48 27,94 27,75 27,86 27,91 5.040 3.479.230.200
26/7/2018 29,00 27,71 -3,45% 27,31 29,05 28,10 27,71 27,75 8.989 11.837.316.200
25/7/2018 27,98 28,70 +2,46% 27,98 28,93 28,54 28,69 28,89 7.838 12.930.755.000
24/7/2018 27,88 28,01 +2,41% 27,51 28,01 27,77 27,90 28,01 8.334 10.938.619.900
23/7/2018 27,37 27,35 -0,55% 27,19 27,50 27,35 27,34 27,35 9.649 11.439.335.100
20/7/2018 27,21 27,50 +4,80% 27,00 27,83 27,53 27,45 27,50 1.440 17.626.783.000
19/7/2018 25,85 26,24 -0,34% 25,41 26,24 25,83 26,08 26,24 8.183 6.819.281.800
18/7/2018 26,67 26,33 -1,94% 26,07 26,81 26,37 26,12 26,33 6.333 4.981.604.000
17/7/2018 25,98 26,85 +3,47% 25,71 26,88 26,40 26,85 26,86 7.819 4.338.432.000
16/7/2018 25,75 25,95 +0,78% 25,52 25,97 25,79 25,75 25,95 4.912 3.175.453.000
13/7/2018 25,21 25,75 +1,78% 25,14 25,98 25,66 25,75 25,85 5.418 5.390.467.800
12/7/2018 24,90 25,30 +2,39% 24,75 25,34 25,21 25,30 25,33 7.383 6.431.686.300
11/7/2018 24,59 24,71 -0,32% 24,53 25,04 24,81 24,71 24,81 4.911 2.879.512.900
10/7/2018 25,27 24,79 -1,59% 24,51 25,62 24,84 24,76 24,79 7.058 3.275.333.700
6/7/2018 25,08 25,19 +0,76% 24,64 25,31 25,13 25,08 25,19 3.657 2.116.933.100
5/7/2018 25,23 25,00 -0,64% 24,41 25,39 25,05 24,86 25,00 5.335 4.846.278.200
4/7/2018 24,91 25,16 +2,07% 24,67 25,16 24,91 25,10 25,16 8.792 4.115.280.300
3/7/2018 24,24 24,65 +2,45% 24,05 24,99 24,67 24,65 24,70 7.240 4.470.380.400
2/7/2018 23,85 24,06 -1,31% 23,53 24,17 23,75 23,91 24,06 6.814 4.198.628.300
29/6/2018 23,90 24,38 +2,22% 23,74 24,38 24,14 24,24 24,38 7.529 6.047.386.400
28/6/2018 23,08 23,85 +3,16% 22,93 23,91 23,66 23,79 23,85 4.734 3.536.831.600
27/6/2018 23,50 23,12 -1,49% 22,80 23,65 23,16 23,10 23,13 5.237 3.324.123.400
26/6/2018 23,73 23,47 +0,09% 23,07 23,76 23,24 23,46 23,47 5.443 4.093.459.400
25/6/2018 23,65 23,45 -0,64% 23,02 23,76 23,31 23,45 23,54 5.868 3.593.125.100
22/6/2018 23,33 23,60 +2,12% 23,08 23,68 23,37 23,42 23,60 5.815 4.824.576.100
21/6/2018 23,81 23,11 -3,10% 22,95 24,13 23,24 23,11 23,20 9.174 5.058.214.300
20/6/2018 23,99 23,85 +0,63% 23,51 24,48 23,95 23,85 23,87 7.490 4.708.266.200
19/6/2018 22,54 23,70 +4,41% 22,48 24,07 23,67 23,68 23,90 2.456 6.910.659.500
18/6/2018 22,91 22,70 -2,70% 22,47 23,06 22,71 22,70 22,71 2.391 8.041.250.600
15/6/2018 22,78 23,33 +2,55% 22,33 23,33 23,09 23,24 23,33 2.222 11.014.223.700
14/6/2018 24,11 22,75 -5,13% 22,75 24,11 23,24 22,75 22,85 2.474 7.031.048.400
13/6/2018 24,41 23,98 -1,76% 23,40 24,48 23,96 23,94 23,98 2.158 5.820.480.600
12/6/2018 24,39 24,41 -0,53% 24,06 24,80 24,42 24,38 24,41 5.867 3.934.661.300
11/6/2018 25,25 24,54 -2,04% 24,23 25,25 24,57 24,50 24,54 6.936 3.908.184.700
8/6/2018 24,62 25,05 +0,40% 23,95 25,24 24,73 25,00 25,05 1.054 6.099.740.100
7/6/2018 24,71 24,95 -2,00% 23,42 25,28 24,58 24,73 24,95 5.713 8.272.203.300
6/6/2018 25,87 25,46 -2,60% 25,08 26,30 25,50 25,21 25,47 7.615 4.827.982.700
5/6/2018 27,02 26,14 -4,60% 25,83 27,37 26,46 26,09 26,14 8.639 5.312.698.900
4/6/2018 27,12 27,40 +1,11% 27,08 27,57 27,32 27,38 27,40 7.127 4.044.340.300
1/6/2018 26,41 27,10 +3,91% 26,40 27,24 26,92 27,00 27,10 9.702 7.614.007.600
30/5/2018 26,04 26,08 -1,29% 25,93 26,72 26,11 26,06 26,19 6.717 21.183.247.200
29/5/2018 27,00 26,42 -0,86% 26,14 27,12 26,54 26,22 26,42 8.219 9.858.450.700
28/5/2018 27,02 26,65 -3,44% 26,28 27,23 26,65 26,63 26,65 8.391 5.288.778.200
25/5/2018 28,22 27,60 -2,09% 27,21 28,49 27,64 27,55 27,60 7.470 5.448.413.100
24/5/2018 27,89 28,19 +0,32% 27,43 28,19 27,91 27,82 28,19 8.202 4.749.134.700
23/5/2018 28,51 28,10 -2,87% 28,04 28,73 28,25 28,10 28,18 7.084 4.155.676.800
22/5/2018 28,51 28,93 +2,59% 28,40 29,27 28,79 28,90 28,93 6.195 9.044.843.200
21/5/2018 29,07 28,20 -3,23% 28,20 29,38 28,52 28,20 28,43 9.507 7.293.351.800
18/5/2018 28,88 29,14 +0,62% 27,91 29,14 28,68 29,03 29,15 2.919 7.796.507.000
17/5/2018 30,22 28,96 -5,42% 28,96 30,53 29,32 28,95 29,00 2.118 7.250.082.400
16/5/2018 29,92 30,62 +2,07% 29,70 30,62 30,34 30,46 30,62 4.496 3.299.025.100
15/5/2018 29,68 30,00 -0,56% 29,23 30,23 29,83 29,98 30,00 9.603 7.153.682.200
14/5/2018 30,90 30,17 -1,73% 29,88 31,10 30,37 30,16 30,21 7.290 4.474.549.900
11/5/2018 31,23 30,70 -2,17% 30,55 31,37 30,76 30,68 30,73 4.088 3.142.042.100
10/5/2018 30,63 31,38 +2,48% 30,63 31,58 31,24 31,27 31,38 8.127 5.413.932.600
9/5/2018 30,46 30,62 +0,13% 30,11 30,68 30,51 30,62 30,63 8.823 5.030.855.700
8/5/2018 30,38 30,58 +0,26% 29,75 30,59 30,32 30,50 30,58 9.828 11.067.744.900
7/5/2018 30,83 30,50 -1,26% 30,21 30,90 30,56 30,30 30,50 6.238 4.000.556.900
4/5/2018 30,61 30,89 -0,35% 30,49 31,27 30,89 30,89 30,90 3.937 8.830.469.300
3/5/2018 31,00 31,00 -1,24% 30,58 31,48 30,93 30,95 31,00 6.468 5.286.294.700
2/5/2018 31,65 31,39 -1,60% 31,25 32,01 31,52 31,39 31,40 245 6.970.567.600
30/4/2018 32,53 31,90 -1,94% 31,90 32,75 32,17 31,90 32,00 3.352 2.697.199.300
27/4/2018 32,70 32,53 +0,25% 32,31 32,88 32,54 32,53 32,54 6.786 4.022.495.800
26/4/2018 32,65 32,45 +0,19% 31,92 32,72 32,27 32,25 32,46 6.915 5.146.536.900
25/4/2018 31,45 32,39 +1,54% 31,38 32,49 32,12 32,30 32,45 5.420 3.398.972.700
24/4/2018 32,27 31,90 -0,72% 31,69 32,40 31,97 31,90 31,94 5.352 4.907.656.200
23/4/2018 31,87 32,13 +0,25% 31,58 32,13 31,93 32,11 32,13 6.135 4.045.965.300
20/4/2018 32,00 32,05 -1,17% 31,67 32,21 31,98 32,05 32,15 6.204 4.777.406.700
19/4/2018 31,86 32,43 +0,59% 31,67 32,50 32,06 32,35 32,44 7.087 7.049.917.500
18/4/2018 31,47 32,24 +2,81% 31,31 32,30 32,00 32,13 32,24 2.219 8.684.896.200
17/4/2018 30,80 31,36 +2,12% 30,66 31,36 31,10 31,15 31,37 7.871 5.397.632.300
16/4/2018 31,98 30,71 -3,58% 30,55 31,98 30,87 30,71 30,80 2.133 9.003.639.200
13/4/2018 32,55 31,85 -2,21% 31,56 32,55 31,74 31,85 31,86 9.627 7.697.125.500
12/4/2018 33,00 32,57 -2,05% 32,14 33,00 32,38 32,45 32,57 9.591 6.987.527.000
11/4/2018 32,68 33,25 +2,47% 32,13 33,25 32,88 0,00 0,00 7.913 7.837.411.200
10/4/2018 32,44 32,45 +0,93% 31,85 32,57 32,32 32,45 32,50 9.100 9.225.234.800
9/4/2018 33,76 32,15 -4,85% 31,90 33,80 32,53 32,13 32,15 2.819 15.951.051.800
6/4/2018 34,00 33,79 -0,76% 33,31 34,13 33,68 33,61 33,79 4.304 3.686.621.800
5/4/2018 35,41 34,05 -1,87% 33,60 35,50 33,84 34,02 34,05 399 156.696.318.500
4/4/2018 33,77 34,70 +0,41% 33,43 34,70 34,08 34,21 34,70 3.206 1.853.899.800
3/4/2018 34,34 34,56 +1,35% 33,98 34,77 34,40 34,35 34,56 3.760 2.509.889.900
2/4/2018 34,69 34,10 -11,36% 33,99 35,23 34,43 34,10 34,14 4.892 2.616.530.100
29/3/2018 37,59 38,47 +2,50% 37,48 38,83 38,41 38,44 38,61 5.253 4.815.824.300
28/3/2018 36,70 37,53 +0,97% 36,70 37,53 37,29 37,32 37,53 3.506 2.292.690.700
27/3/2018 37,95 37,17 -2,08% 36,96 38,09 37,45 37,03 37,17 3.209 2.280.975.300
26/3/2018 38,09 37,96 +0,96% 37,21 38,14 37,69 37,62 37,96 3.082 2.890.977.100
23/3/2018 36,69 37,60 +1,21% 36,67 38,08 37,50 37,48 37,60 5.771 3.977.461.200
22/3/2018 36,85 37,15 +1,50% 36,55 37,45 36,98 36,90 37,15 8.674 7.666.377.900
21/3/2018 36,44 36,60 +0,91% 36,23 36,87 36,56 36,60 36,80 3.866 5.341.423.000
20/3/2018 36,40 36,27 -0,17% 36,05 36,58 36,29 36,23 36,43 4.392 3.627.130.300
19/3/2018 36,21 36,33 -0,55% 36,02 36,71 36,24 36,03 36,33 6.603 3.425.609.600
16/3/2018 36,36 36,53 +0,47% 36,36 37,09 36,56 36,53 36,72 3.300 11.238.697.700
15/3/2018 36,98 36,36 -2,26% 36,36 37,24 36,54 36,36 36,40 6.538 6.723.373.400
14/3/2018 37,68 37,20 -0,56% 36,69 37,72 37,07 37,12 37,20 3.115 2.885.886.000
13/3/2018 38,01 37,41 -1,42% 37,10 38,09 37,41 37,37 37,41 3.991 4.179.736.300
12/3/2018 37,51 37,95 +1,20% 37,34 38,04 37,75 37,77 37,95 3.345 2.731.164.200
9/3/2018 36,92 37,50 +2,32% 36,48 37,52 37,35 37,32 37,50 5.816 4.142.503.400
8/3/2018 37,50 36,65 -1,61% 36,47 37,60 36,69 36,62 36,65 3.762 3.705.911.400
7/3/2018 38,35 37,25 -3,12% 36,87 38,35 37,29 37,25 37,26 6.331 6.199.502.900
6/3/2018 38,40 38,45 +1,05% 38,00 38,77 38,42 38,31 38,46 7.507 4.758.033.100
5/3/2018 37,24 38,05 +1,36% 37,00 38,05 37,67 37,87 38,05 5.329 4.186.686.400
2/3/2018 36,75 37,54 +1,16% 36,27 37,54 36,82 37,26 37,54 6.237 3.788.464.100
1/3/2018 37,07 37,11 +0,76% 36,61 37,55 37,12 37,11 37,17 6.017 4.172.892.500
28/2/2018 37,85 36,83 -3,08% 36,83 38,00 37,00 36,83 36,98 7.434 21.270.630.500
27/2/2018 38,26 38,00 -0,68% 37,70 38,39 38,06 37,99 38,00 4.746 2.985.347.000
26/2/2018 38,40 38,26 -0,21% 38,00 38,65 38,33 38,20 38,26 9.832 6.739.974.600
23/2/2018 38,46 38,34 -0,13% 37,51 38,58 37,91 38,11 38,34 8.102 6.636.012.300
22/2/2018 37,91 38,39 +1,05% 37,83 38,54 38,25 38,01 38,39 4.045 3.702.392.800
21/2/2018 37,44 37,99 +1,90% 37,35 38,70 38,04 37,85 37,99 7.313 6.834.617.400
20/2/2018 36,05 37,28 +2,42% 36,05 37,59 37,18 37,28 37,40 7.604 4.369.889.000
19/2/2018 36,50 36,40 -0,16% 36,38 36,69 36,46 36,40 36,65 2.816 2.561.924.700
16/2/2018 36,96 36,46 -0,49% 36,40 36,96 36,49 36,40 36,46 5.855 5.080.641.900
15/2/2018 36,68 36,64 +0,66% 36,40 37,05 36,78 36,58 36,64 6.292 4.441.839.800
14/2/2018 36,31 36,40 +3,00% 36,01 36,71 36,45 36,39 36,40 777 8.481.572.500
9/2/2018 35,44 35,34 -0,37% 34,31 35,85 35,11 35,34 35,64 9.885 6.150.430.000
8/2/2018 36,80 35,47 -2,95% 35,38 37,11 35,89 35,47 35,65 9.323 5.795.209.100
7/2/2018 37,50 36,55 -2,48% 36,41 37,64 37,07 36,55 36,57 6.888 4.748.203.500
6/2/2018 35,69 37,48 +2,91% 35,60 37,84 36,77 37,48 37,60 1.035 9.615.424.300
5/2/2018 37,00 36,42 -2,23% 36,42 37,98 37,05 36,41 36,62 5.106 4.537.837.600
2/2/2018 37,52 37,25 -2,49% 37,19 38,21 37,61 37,24 37,44 5.506 4.176.318.000
1/2/2018 39,29 38,20 -2,87% 38,20 39,32 38,55 38,20 38,27 6.280 6.300.877.900
31/1/2018 39,66 39,33 +0,85% 39,33 40,48 39,78 39,33 39,66 5.596 5.572.709.200
30/1/2018 38,50 39,00 +0,52% 38,04 39,00 38,57 39,00 39,01 4.924 3.915.100.500
29/1/2018 39,63 38,80 -2,88% 38,27 39,63 38,63 38,63 38,80 5.246 4.989.668.500
26/1/2018 38,32 39,95 +4,61% 38,09 39,95 39,31 39,80 39,95 9.685 7.203.221.600
24/1/2018 36,10 38,19 +6,38% 36,05 38,31 37,25 38,19 38,20 8.744 7.703.145.300
23/1/2018 35,67 35,90 +0,56% 35,40 36,00 35,73 35,65 35,90 5.348 8.476.014.700
22/1/2018 35,00 35,70 +2,00% 34,86 35,70 35,46 35,53 35,70 3.417 3.492.130.100
19/1/2018 34,98 35,00 +0,57% 34,66 35,00 34,88 35,00 35,01 2.313 3.103.125.300
18/1/2018 34,42 34,80 +0,40% 34,36 34,95 34,75 34,80 34,84 6.424 6.280.224.500
17/1/2018 33,50 34,66 +3,06% 33,30 34,66 34,21 34,66 34,67 6.009 3.933.715.700
16/1/2018 33,19 33,63 +1,66% 33,18 33,70 33,55 33,56 33,63 5.627 3.822.117.700
15/1/2018 32,96 33,08 +0,24% 32,96 33,17 33,08 33,08 33,10 2.091 3.812.229.100
12/1/2018 33,00 33,00 0,00% 32,73 33,09 32,93 32,91 33,00 4.585 3.201.239.200
11/1/2018 32,45 33,00 +1,41% 32,45 33,04 32,96 33,00 33,10 3.711 5.925.215.200
10/1/2018 32,45 32,54 -0,64% 32,23 32,71 32,45 32,35 32,54 2.621 1.505.297.000
9/1/2018 32,81 32,75 -0,76% 32,59 33,00 32,81 32,75 32,80 4.828 3.784.768.900
8/1/2018 32,99 33,00 0,00% 32,64 33,06 32,97 32,99 33,00 6.192 4.825.017.800
5/1/2018 33,17 33,00 +0,03% 32,68 33,17 32,96 32,95 33,00 3.803 2.698.243.600
4/1/2018 32,40 32,99 +1,82% 32,40 33,20 33,01 32,92 32,99 4.709 3.904.344.500
3/1/2018 32,11 32,40 +0,37% 32,04 32,69 32,35 32,40 32,54 3.760 2.105.022.000
2/1/2018 32,28 32,28 +0,69% 32,04 32,55 32,26 32,22 32,30 7.513 4.410.309.700
28/12/2017 31,40 32,06 +2,07% 31,31 32,06 31,90 31,85 32,07 3.852 3.540.104.600
27/12/2017 31,21 31,41 +0,64% 31,17 31,48 31,38 31,30 31,41 4.522 2.224.726.500
26/12/2017 31,00 31,21 -1,23% 30,75 31,40 31,09 31,16 31,21 3.313 2.301.490.000
22/12/2017 31,26 31,60 +0,57% 31,02 31,76 31,35 31,46 31,60 2.095 1.492.133.100
21/12/2017 30,47 31,42 +3,53% 30,25 31,63 31,14 31,35 31,42 4.301 3.279.679.300
20/12/2017 30,07 30,35 +0,93% 30,07 30,50 30,34 30,35 30,38 6.509 3.597.742.000
19/12/2017 30,25 30,07 -0,92% 29,69 30,30 29,97 30,01 30,07 2.999 2.246.021.800
18/12/2017 30,44 30,35 +0,20% 30,20 30,80 30,59 30,30 30,35 5.215 7.132.466.100
15/12/2017 30,38 30,29 -0,26% 30,12 30,65 30,29 30,27 30,29 6.205 8.438.998.300
14/12/2017 30,33 30,37 -0,98% 29,96 30,42 30,27 30,32 30,37 7.404 6.542.523.900
13/12/2017 31,29 30,67 -1,51% 30,16 31,67 31,06 30,47 30,67 923 7.387.974.900
12/12/2017 30,51 31,14 +2,03% 29,93 31,14 30,66 31,05 31,14 6.708 5.024.224.500
11/12/2017 30,60 30,52 +0,07% 30,43 31,04 30,64 30,52 30,65 3.954 3.036.050.100
8/12/2017 30,97 30,50 0,00% 30,42 31,10 30,72 30,50 30,59 5.332 3.019.960.900
7/12/2017 30,26 30,50 -0,88% 29,52 30,55 30,17 30,36 30,51 6.799 4.726.686.100
6/12/2017 30,00 30,77 +1,38% 29,72 30,86 30,27 30,77 30,83 6.018 4.271.500.500
5/12/2017 30,40 30,35 -1,27% 30,25 31,41 30,73 30,35 30,36 6.180 3.630.943.800
4/12/2017 30,62 30,74 +0,59% 30,55 31,12 30,84 30,74 30,77 6.206 5.716.092.600
1/12/2017 30,25 30,56 +0,59% 29,95 30,56 30,33 30,50 30,56 7.294 6.072.340.400
30/11/2017 30,45 30,38 -1,04% 29,96 30,70 30,30 30,35 30,38 1.377 9.220.146.000
29/11/2017 31,38 30,70 -1,13% 30,40 31,64 30,77 30,70 30,74 8.417 5.814.763.800
28/11/2017 31,49 31,05 -0,48% 30,90 31,80 31,33 31,05 31,39 5.389 3.928.285.100
27/11/2017 30,80 31,20 +0,65% 30,50 31,33 30,88 31,20 31,27 5.105 3.422.601.300
24/11/2017 31,30 31,00 -1,21% 31,00 31,46 31,10 31,00 31,11 3.191 2.234.568.300
23/11/2017 31,56 31,38 -0,70% 31,04 31,56 31,25 31,38 31,43 2.352 1.077.570.100
22/11/2017 32,01 31,60 -1,16% 31,27 32,03 31,58 31,60 31,62 4.700 4.546.418.000
21/11/2017 31,45 31,97 +1,72% 31,45 32,32 31,91 31,65 31,98 7.290 5.228.352.100
17/11/2017 30,70 31,43 +2,48% 30,59 31,45 31,16 31,23 31,44 3.657 3.849.979.700
16/11/2017 30,01 30,67 +2,20% 30,01 30,97 30,45 30,67 30,68 7.732 5.893.733.300
14/11/2017 30,61 30,01 -1,61% 29,91 30,83 30,31 29,99 30,01 8.470 6.871.161.500
13/11/2017 30,62 30,50 -0,42% 30,24 30,96 30,48 30,49 30,50 7.737 5.269.243.600
10/11/2017 30,69 30,63 +0,43% 29,99 31,00 30,65 30,63 30,64 272 9.334.716.300
9/11/2017 31,85 30,50 -3,48% 30,48 31,85 30,88 30,50 30,64 9.864 5.540.819.000
8/11/2017 30,76 31,60 +2,73% 30,41 31,70 30,97 31,60 31,61 9.763 7.575.821.300
7/11/2017 31,43 30,76 -2,93% 30,57 31,45 30,82 30,76 30,81 620 6.731.824.600
6/11/2017 31,90 31,69 -0,41% 31,30 31,97 31,52 31,68 31,70 8.403 9.150.513.600
3/11/2017 31,94 31,82 -0,25% 31,38 31,97 31,64 31,70 31,83 7.824 6.305.192.100
1/11/2017 32,74 31,90 -2,68% 31,76 32,86 32,00 31,80 31,90 6.751 4.909.505.600
31/10/2017 33,00 32,78 -1,15% 32,21 33,23 32,68 32,75 32,78 6.585 5.624.407.600
30/10/2017 33,70 33,16 -1,60% 32,61 33,77 33,09 33,13 33,16 8.035 6.235.411.400
27/10/2017 33,56 33,70 +0,54% 33,10 33,84 33,58 33,64 33,74 6.226 9.480.943.800
26/10/2017 33,93 33,52 -1,41% 33,33 34,43 33,86 33,46 33,52 6.825 8.943.245.500
25/10/2017 34,15 34,00 -0,38% 33,25 34,28 33,78 33,99 34,00 6.390 5.091.086.400
24/10/2017 33,77 34,13 +1,25% 33,45 34,13 33,83 33,88 34,13 4.418 6.416.267.600
23/10/2017 34,06 33,71 -1,20% 33,42 34,40 33,74 33,60 33,71 4.928 3.412.314.000
20/10/2017 34,30 34,12 -0,38% 33,93 34,49 34,19 34,00 34,12 1.900 1.549.907.600
19/10/2017 33,93 34,25 0,00% 33,60 34,25 33,95 34,16 34,25 6.113 4.011.661.100
18/10/2017 34,50 34,25 -0,38% 33,95 34,65 34,08 34,22 34,26 803 23.310.019.000
17/10/2017 34,77 34,38 -0,64% 34,15 34,77 34,31 34,31 34,40 6.382 5.256.795.100
16/10/2017 35,06 34,60 -0,80% 34,54 35,06 34,65 34,57 34,60 223 11.984.361.200
13/10/2017 35,63 34,88 -1,16% 34,61 35,65 34,89 34,86 34,88 6.057 8.638.340.600
11/10/2017 35,15 35,29 -0,06% 34,88 35,53 35,17 35,23 35,29 6.090 4.380.064.600
10/10/2017 35,28 35,31 +1,17% 34,90 35,68 35,20 35,31 35,34 5.970 3.995.553.100
9/10/2017 34,86 34,90 +0,11% 34,33 34,90 34,66 34,90 34,91 3.267 2.341.718.000
6/10/2017 34,90 34,86 -0,60% 34,43 35,04 34,79 34,85 34,86 3.487 2.619.786.800
5/10/2017 35,31 35,07 +0,20% 35,07 35,83 35,49 35,07 35,28 7.137 4.397.976.800
4/10/2017 35,32 35,00 -1,41% 34,73 35,32 34,94 35,00 35,01 6.621 4.050.677.700
3/10/2017 33,80 35,50 +4,97% 33,32 35,50 34,83 35,27 35,50 7.542 5.637.357.600
2/10/2017 33,39 33,82 +1,26% 33,09 33,82 33,57 33,71 33,83 3.623 2.553.218.600
29/9/2017 33,03 33,40 +1,52% 33,01 33,54 33,31 33,40 33,42 3.880 2.810.629.200
28/9/2017 33,26 32,90 -1,35% 32,80 33,37 33,03 32,90 32,98 5.700 4.074.583.300
27/9/2017 33,66 33,35 -0,77% 32,99 33,89 33,30 33,35 33,40 4.636 3.755.926.300
26/9/2017 34,03 33,61 -0,56% 33,61 34,13 33,77 33,61 33,80 4.825 5.419.919.300
25/9/2017 34,05 33,80 -1,49% 33,72 34,36 34,06 33,80 33,81 2.470 7.474.416.500
22/9/2017 34,31 34,31 +0,03% 34,18 34,76 34,41 34,31 34,32 3.831 2.177.095.000
21/9/2017 34,85 34,30 -0,95% 34,29 35,01 34,47 34,30 34,38 4.350 4.064.532.300
20/9/2017 34,78 34,63 -0,80% 33,93 35,04 34,41 34,46 34,63 5.244 3.234.921.400
19/9/2017 34,66 34,91 +0,84% 34,39 34,97 34,59 34,91 34,92 2.702 4.804.093.900
18/9/2017 34,95 34,62 -0,77% 34,44 35,26 34,76 34,62 34,70 6.811 4.871.584.500
15/9/2017 33,70 34,89 +2,86% 33,65 34,89 34,73 34,73 34,89 8.767 14.604.267.200
14/9/2017 33,76 33,92 -0,24% 33,61 34,17 33,83 33,90 33,92 7.319 4.695.706.400
13/9/2017 33,72 34,00 +0,95% 33,72 34,32 34,07 34,00 34,13 4.926 4.075.362.200
12/9/2017 33,94 33,68 -0,94% 33,68 34,31 34,04 33,68 33,73 6.950 8.346.055.800
11/9/2017 33,65 34,00 +2,10% 33,50 34,40 34,05 34,00 34,01 7.391 4.411.264.400
8/9/2017 33,23 33,30 +0,30% 32,98 33,44 33,23 33,25 33,30 5.198 2.743.975.600
6/9/2017 32,70 33,20 +2,09% 32,70 33,40 33,19 33,02 33,20 8.900 4.862.836.400
5/9/2017 33,33 32,52 +0,06% 32,06 33,69 32,49 32,52 32,53 9.807 5.012.184.600
4/9/2017 32,60 32,50 -1,19% 32,49 32,87 32,62 32,50 32,69 3.070 2.146.508.300
1/9/2017 32,46 32,89 +1,98% 32,46 33,18 32,93 32,89 33,04 6.910 6.017.447.400
31/8/2017 32,63 32,25 -1,16% 32,23 32,77 32,38 32,25 32,30 7.194 4.892.664.500
30/8/2017 33,13 32,63 -1,86% 32,54 33,16 32,66 32,63 32,70 4.205 3.249.210.100
29/8/2017 32,70 33,25 +1,37% 32,41 33,25 32,92 33,07 33,25 4.424 2.418.921.700
28/8/2017 33,07 32,80 -0,94% 32,51 33,14 32,79 32,58 32,80 2.657 1.981.525.000
25/8/2017 32,94 33,11 +0,55% 32,79 33,14 32,96 32,85 33,11 3.136 2.431.346.100
24/8/2017 32,90 32,93 -0,21% 32,72 33,02 32,92 32,81 32,99 5.595 4.523.007.100
23/8/2017 32,68 33,00 +0,36% 32,56 33,03 32,86 32,83 33,00 3.405 2.666.560.900
22/8/2017 32,14 32,88 +3,79% 32,06 32,94 32,72 32,73 32,88 5.062 3.786.124.600
21/8/2017 32,00 31,68 -1,12% 31,64 32,13 31,88 31,64 31,68 2.612 1.435.485.300
18/8/2017 31,03 32,04 +3,76% 31,03 32,04 31,70 31,95 32,04 4.279 5.037.485.100
17/8/2017 31,33 30,88 -1,34% 30,88 31,38 31,07 30,88 30,95 1.877 1.259.493.600
16/8/2017 31,79 31,30 -1,04% 31,11 31,94 31,48 31,30 31,57 6.822 5.559.044.400
15/8/2017 31,56 31,63 +0,64% 31,35 32,00 31,72 31,54 31,63 4.050 2.571.735.400
14/8/2017 30,75 31,43 +1,65% 30,61 31,75 31,38 31,40 31,43 5.183 3.388.666.700
11/8/2017 30,62 30,92 +1,05% 30,37 30,96 30,74 30,92 30,93 4.426 2.867.544.600
10/8/2017 31,00 30,60 -0,26% 30,22 31,00 30,47 30,46 30,60 5.034 2.515.717.600
9/8/2017 30,61 30,68 -0,71% 30,49 30,89 30,65 30,68 30,82 2.745 1.612.965.000
8/8/2017 30,77 30,90 +0,42% 30,74 31,55 31,13 30,90 30,98 5.548 3.204.991.100
7/8/2017 30,30 30,77 +1,69% 30,21 30,83 30,62 30,69 30,77 4.172 2.327.682.500
4/8/2017 30,11 30,26 +0,73% 29,96 30,31 30,15 30,26 30,28 4.170 2.564.527.700
3/8/2017 30,50 30,04 -1,83% 30,04 30,64 30,25 30,04 30,15 5.305 2.918.769.300
2/8/2017 30,35 30,60 +0,99% 30,16 30,82 30,57 30,54 30,60 6.196 3.768.110.900
1/8/2017 30,24 30,30 +0,50% 29,84 30,47 30,23 30,21 30,30 7.125 4.401.604.200
31/7/2017 29,74 30,15 +1,34% 29,45 30,15 29,93 30,03 30,15 2.927 2.193.930.900
28/7/2017 29,51 29,75 +1,02% 29,30 29,75 29,58 29,60 29,75 2.234 1.247.212.900
27/7/2017 30,07 29,45 -1,01% 29,31 30,07 29,60 29,45 29,46 4.476 2.899.779.400
26/7/2017 30,01 29,75 -1,39% 29,52 30,30 29,71 29,72 29,75 4.159 2.194.418.600
25/7/2017 29,75 30,17 +1,65% 29,70 30,17 29,98 30,10 30,17 3.361 2.500.936.100
24/7/2017 29,29 29,68 +0,64% 29,29 29,68 29,48 29,57 29,68 2.328 1.982.051.900
21/7/2017 29,49 29,49 0,00% 29,21 29,76 29,39 29,45 29,49 2.635 1.311.873.500
20/7/2017 29,70 29,49 -0,87% 29,49 30,19 29,71 29,49 29,50 2.304 1.852.014.700
19/7/2017 30,16 29,75 -1,29% 29,35 30,29 29,68 29,74 29,75 3.312 2.243.856.800
18/7/2017 29,93 30,14 +1,21% 29,51 30,14 29,86 30,05 30,14 3.721 2.609.991.500
17/7/2017 29,85 29,78 -0,70% 29,50 29,99 29,71 29,65 29,78 3.272 2.683.685.900
14/7/2017 29,71 29,99 +1,18% 29,57 29,99 29,94 29,72 29,99 4.259 10.283.900.500
13/7/2017 29,31 29,64 +1,13% 29,21 29,77 29,54 29,58 29,64 3.054 2.058.121.400
12/7/2017 28,35 29,31 +4,38% 28,22 29,31 28,76 29,27 29,31 7.879 4.602.343.300
11/7/2017 27,69 28,08 +1,37% 27,51 28,38 28,05 28,08 28,09 3.143 1.924.303.000
10/7/2017 27,30 27,70 +1,54% 27,30 27,88 27,69 27,69 27,73 3.471 1.603.945.300
7/7/2017 27,23 27,28 +0,40% 26,89 27,59 27,27 27,28 27,37 2.757 1.912.635.300
6/7/2017 27,84 27,17 -1,98% 27,06 27,99 27,34 27,10 27,17 5.229 2.841.707.200
5/7/2017 27,83 27,72 +0,22% 27,28 28,00 27,73 27,72 27,76 3.166 1.664.774.900
4/7/2017 27,53 27,66 -0,14% 27,53 27,85 27,67 27,66 27,73 920 612.772.800
3/7/2017 27,50 27,70 +0,36% 27,45 28,07 27,72 27,67 27,77 3.158 2.016.993.200
30/6/2017 27,46 27,60 +1,58% 27,30 27,72 27,56 27,60 27,63 3.400 2.096.899.400
29/6/2017 27,20 27,17 +0,15% 26,85 27,34 27,09 27,08 27,17 2.524 1.491.824.100
28/6/2017 26,97 27,13 +0,59% 26,55 27,30 26,90 26,84 27,13 2.902 2.853.453.100
27/6/2017 27,29 26,97 -0,92% 26,84 27,33 27,09 26,89 27,04 3.768 3.123.951.700
26/6/2017 26,43 27,22 +3,42% 26,43 27,56 27,14 27,22 27,26 3.263 2.032.159.700
23/6/2017 26,81 26,32 -1,16% 26,29 26,81 26,48 26,32 26,38 4.368 2.360.896.100
22/6/2017 26,50 26,63 +1,18% 26,03 26,63 26,44 26,63 26,66 4.587 2.043.952.400
21/6/2017 26,44 26,32 -0,72% 25,96 26,84 26,37 26,26 26,32 4.892 2.962.371.600
20/6/2017 26,60 26,51 -0,90% 26,14 26,91 26,54 26,51 26,52 7.376 7.118.924.200
19/6/2017 26,50 26,75 +1,67% 26,49 26,79 26,66 26,64 26,75 4.400 2.996.969.100
16/6/2017 26,89 26,31 -2,56% 26,31 26,97 26,37 26,31 26,32 4.120 11.183.886.100
14/6/2017 26,27 27,00 +3,37% 26,25 27,21 26,87 26,91 27,00 7.424 9.896.201.300
13/6/2017 26,25 26,12 -0,11% 25,91 26,37 26,07 26,00 26,12 3.057 1.845.251.800
12/6/2017 26,37 26,15 -1,28% 25,61 26,48 25,94 26,05 26,15 5.541 3.386.300.400
9/6/2017 26,91 26,49 -1,60% 26,16 27,11 26,60 26,42 26,49 4.807 2.769.359.000
8/6/2017 27,02 26,92 -1,10% 26,67 27,02 26,86 26,90 26,92 2.605 1.346.083.000
7/6/2017 27,16 27,22 +1,57% 26,87 27,39 27,11 27,07 27,22 4.313 2.204.135.600
6/6/2017 26,45 26,80 +0,94% 26,31 26,97 26,66 26,80 26,94 4.945 3.553.574.300
5/6/2017 26,28 26,55 +0,19% 26,22 26,92 26,63 26,55 26,65 2.515 1.364.940.500
2/6/2017 27,10 26,50 -1,49% 26,46 27,22 26,63 26,50 26,55 4.599 2.439.217.300
1/6/2017 27,27 26,90 -0,55% 26,63 27,27 26,92 26,74 26,90 4.503 2.190.998.200
31/5/2017 27,61 27,05 -2,35% 26,97 27,66 27,10 27,05 27,09 7.020 7.779.249.900
30/5/2017 27,28 27,70 +1,69% 27,18 27,70 27,53 27,60 27,70 2.740 1.448.397.300
29/5/2017 27,48 27,24 -1,13% 27,01 27,61 27,17 27,24 27,39 2.903 1.734.111.100
26/5/2017 27,17 27,55 +2,49% 26,92 27,75 27,48 27,49 27,57 3.527 5.113.035.700
25/5/2017 27,03 26,88 -0,07% 26,52 27,39 26,80 26,80 26,88 7.016 3.446.746.200
24/5/2017 27,27 26,90 +0,71% 26,90 27,96 27,30 26,90 26,98 5.317 3.663.980.600
23/5/2017 26,51 26,71 +1,02% 26,40 27,05 26,77 26,71 26,73 7.458 4.892.802.100
22/5/2017 26,37 26,44 -1,71% 25,66 26,92 26,24 26,20 26,44 5.529 10.672.067.000
19/5/2017 26,57 26,90 +3,07% 26,38 27,34 26,90 26,70 26,92 1.848 9.517.141.200
18/5/2017 26,25 26,10 -13,00% 25,09 27,38 26,04 25,91 26,14 3.026 13.033.863.600
17/5/2017 30,50 30,00 -2,60% 29,60 30,74 29,81 29,90 30,00 6.692 8.284.951.000
16/5/2017 31,12 30,80 -0,13% 30,43 31,13 30,72 30,71 30,81 7.880 4.734.583.800
15/5/2017 30,77 30,84 -0,19% 30,46 31,04 30,77 30,73 30,84 6.647 4.541.182.100
12/5/2017 30,83 30,90 +1,78% 30,46 31,00 30,77 30,64 30,90 7.979 5.055.840.000
11/5/2017 30,37 30,36 -0,03% 30,00 30,63 30,28 30,36 30,43 5.709 7.623.793.600
10/5/2017 30,09 30,37 +2,12% 30,09 30,56 30,32 30,32 30,37 5.104 3.141.379.700
9/5/2017 29,93 29,74 +0,41% 29,74 30,19 29,91 29,74 29,84 4.310 3.054.889.900
8/5/2017 29,80 29,62 -0,60% 29,61 30,04 29,76 29,62 29,68 3.249 2.010.901.400
5/5/2017 29,94 29,80 +0,51% 29,67 30,17 29,91 29,80 29,90 3.611 2.352.213.600
4/5/2017 30,16 29,65 -2,05% 29,62 30,32 29,83 29,65 29,70 6.921 4.912.375.800
3/5/2017 30,48 30,27 -1,08% 29,80 30,88 30,26 30,27 30,34 3.570 2.611.928.000
2/5/2017 30,00 30,60 -5,99% 29,70 30,60 30,41 30,34 30,60 508 5.764.945.200
28/4/2017 32,67 32,55 -0,61% 32,24 32,67 32,50 32,55 32,56 5.739 5.612.014.500
27/4/2017 32,13 32,75 +2,99% 32,13 32,96 32,66 32,66 32,76 3.960 4.069.119.300
26/4/2017 31,41 31,80 +0,32% 31,41 32,23 31,87 31,80 31,96 3.278 2.875.162.600
25/4/2017 31,44 31,70 +0,32% 31,23 31,80 31,61 31,68 31,70 3.663 4.874.854.500
24/4/2017 31,33 31,60 +1,90% 31,27 31,76 31,59 31,55 31,60 5.360 4.798.783.600
20/4/2017 31,59 31,01 -1,12% 30,70 31,73 31,09 31,01 31,02 4.103 2.907.094.600
19/4/2017 31,97 31,36 -1,57% 31,15 32,03 31,44 31,16 31,38 4.142 2.666.615.700
18/4/2017 31,71 31,86 +0,03% 31,46 32,40 31,84 31,86 31,87 2.276 1.718.506.700
17/4/2017 30,68 31,85 +3,92% 30,68 32,09 31,66 31,85 31,88 3.465 2.760.486.800
13/4/2017 31,27 30,65 -2,73% 30,65 31,42 30,88 30,65 30,74 4.615 4.178.048.000
12/4/2017 31,69 31,51 -0,66% 31,30 32,05 31,59 31,51 31,54 7.628 7.949.099.100
11/4/2017 31,75 31,72 +0,35% 30,95 32,04 31,65 31,66 31,72 4.772 4.710.855.800
10/4/2017 31,41 31,61 +0,38% 30,94 31,85 31,52 31,61 31,75 3.941 5.632.998.500
7/4/2017 31,31 31,49 +0,06% 31,28 32,02 31,56 31,40 31,49 3.903 2.373.208.900
6/4/2017 31,78 31,47 -0,91% 30,99 31,87 31,42 31,23 31,47 4.851 3.282.970.500
5/4/2017 32,65 31,76 -2,64% 31,59 32,77 31,99 31,68 31,76 5.826 4.247.401.600
4/4/2017 32,21 32,62 +0,71% 31,97 32,62 32,37 32,54 32,62 3.292 1.985.233.100
3/4/2017 32,20 32,39 +1,06% 31,99 32,75 32,36 32,39 32,40 2.756 2.468.985.300
31/3/2017 32,07 32,05 -1,23% 31,96 32,90 32,44 32,05 32,19 5.626 4.627.255.700
30/3/2017 32,76 32,45 -0,46% 32,23 32,85 32,49 32,44 32,45 3.767 3.866.478.700
29/3/2017 32,52 32,60 +0,34% 32,09 32,84 32,62 32,46 32,60 6.255 5.126.693.700
28/3/2017 31,99 32,49 +1,15% 31,72 32,64 32,34 32,36 32,49 3.214 3.077.614.900
27/3/2017 31,71 32,12 +0,78% 31,42 32,38 32,04 32,11 32,21 3.587 1.977.259.600
24/3/2017 31,14 31,87 +1,59% 31,14 31,90 31,70 31,59 31,87 3.894 2.648.190.000
23/3/2017 30,81 31,37 +0,67% 30,70 31,59 31,25 31,26 31,37 3.901 2.441.279.200
22/3/2017 31,34 31,16 -0,61% 30,95 31,82 31,34 31,15 31,38 7.660 5.091.542.900
21/3/2017 32,45 31,35 -3,51% 31,04 32,46 31,43 31,35 31,36 190 7.161.284.000
20/3/2017 31,84 32,49 +2,59% 31,64 32,67 32,25 32,28 32,49 7.151 4.449.940.700
17/3/2017 32,55 31,67 -2,25% 31,67 32,70 31,94 31,67 31,87 8.921 12.628.256.800
16/3/2017 32,42 32,40 -0,06% 32,09 32,59 32,41 32,39 32,41 6.105 4.488.061.700
15/3/2017 32,05 32,42 +1,57% 31,72 32,77 32,33 32,42 32,50 6.340 6.985.041.700
14/3/2017 32,35 31,92 -1,33% 31,90 32,43 32,10 31,92 32,08 5.897 4.227.779.100
13/3/2017 32,07 32,35 +1,19% 31,74 32,53 32,14 32,33 32,35 4.203 3.493.004.600
10/3/2017 31,83 31,97 +0,85% 31,77 32,60 32,17 31,97 32,06 6.269 6.430.485.800
9/3/2017 31,61 31,70 +0,41% 31,45 32,00 31,72 31,57 31,70 6.395 4.800.554.400
8/3/2017 32,06 31,57 -1,03% 31,51 32,06 31,87 31,56 31,57 8.543 9.186.990.400
7/3/2017 32,42 31,90 -0,78% 31,80 32,42 31,98 31,85 31,90 6.091 6.677.429.400
6/3/2017 32,16 32,15 +0,47% 31,84 32,53 32,16 32,07 32,16 7.420 7.305.971.900
3/3/2017 31,73 32,00 +1,39% 31,69 32,14 31,96 31,97 32,00 8.711 11.728.607.200
2/3/2017 31,85 31,56 -1,07% 31,49 32,06 31,65 31,56 31,58 7.067 6.715.233.200
1/3/2017 32,90 31,90 -2,24% 31,77 32,93 32,11 31,86 31,90 7.436 5.798.800.000
24/2/2017 32,85 32,63 -1,33% 32,33 33,16 32,62 32,57 32,63 8.262 6.553.028.500
23/2/2017 33,82 33,07 -1,72% 32,86 34,16 33,42 33,02 33,07 7.292 4.837.123.900
22/2/2017 32,90 33,65 +2,06% 32,75 33,76 33,45 33,51 33,65 2.363 10.549.353.800
21/2/2017 32,16 32,97 +3,03% 31,96 33,05 32,71 32,84 32,97 6.346 4.404.855.500
20/2/2017 31,88 32,00 +0,38% 31,63 32,22 31,92 31,98 32,00 2.982 1.768.032.100
17/2/2017 31,52 31,88 +0,13% 31,27 31,98 31,72 31,88 31,89 3.773 2.527.629.300
16/2/2017 31,80 31,84 -0,19% 31,70 32,21 31,91 31,79 31,84 4.820 4.750.385.400
15/2/2017 31,62 31,90 +1,92% 31,29 32,10 31,81 31,89 31,90 1.370 6.610.280.400
14/2/2017 31,60 31,30 -0,79% 31,30 31,79 31,48 31,29 31,30 7.966 5.411.166.500
13/2/2017 31,60 31,55 -0,16% 31,42 31,82 31,61 31,51 31,55 6.671 4.157.918.600
10/2/2017 31,45 31,60 +0,35% 31,23 31,99 31,70 31,59 31,60 6.786 5.464.617.700
9/2/2017 31,61 31,49 -0,25% 31,36 31,74 31,57 31,49 31,54 7.585 4.687.609.300
8/2/2017 31,58 31,57 +0,29% 31,12 31,86 31,56 31,56 31,57 6.788 5.200.822.100
7/2/2017 31,64 31,48 +0,51% 31,20 31,77 31,48 31,45 31,48 4.082 2.910.954.500
6/2/2017 32,13 31,32 -2,03% 31,14 32,27 31,50 31,32 31,36 3.814 2.699.134.100
3/2/2017 31,19 31,97 +2,40% 31,15 32,66 32,10 31,94 31,97 1.431 5.749.070.800
2/2/2017 30,99 31,22 -2,53% 30,40 31,73 31,22 31,19 31,22 6.193 4.497.313.700
1/2/2017 32,50 32,03 -0,34% 32,03 32,51 32,26 31,99 32,03 4.853 4.040.483.500
31/1/2017 32,21 32,14 -0,22% 31,74 32,40 32,11 32,14 32,16 5.626 4.150.287.300
30/1/2017 32,55 32,21 -1,50% 31,94 32,69 32,29 32,20 32,21 5.266 2.978.291.500
27/1/2017 32,91 32,70 -0,55% 32,47 32,94 32,74 32,70 32,74 5.883 3.691.156.600
26/1/2017 32,88 32,88 +1,73% 32,41 33,02 32,76 32,76 32,88 8.086 7.133.002.600
24/1/2017 32,37 32,32 -0,19% 31,83 32,59 32,35 32,32 32,44 4.787 3.706.620.900
23/1/2017 31,65 32,38 +2,76% 31,43 32,49 32,11 32,37 32,38 8.566 4.462.403.800
20/1/2017 31,77 31,51 +0,35% 31,28 31,77 31,51 31,48 31,51 5.789 3.231.792.600
19/1/2017 31,20 31,40 +0,64% 30,78 31,40 31,25 31,29 31,40 5.339 5.806.397.100
18/1/2017 31,70 31,20 -1,08% 31,07 31,70 31,30 31,20 31,22 4.632 2.918.192.400
17/1/2017 30,68 31,54 +2,14% 30,68 31,74 31,35 31,52 31,54 6.078 4.641.617.800
16/1/2017 30,54 30,88 +0,39% 30,53 30,99 30,81 30,80 30,88 3.349 1.796.790.700
13/1/2017 30,65 30,76 -0,52% 30,56 31,24 30,74 30,73 30,76 5.539 12.199.626.800
12/1/2017 31,15 30,92 +2,38% 30,76 31,39 31,00 30,92 30,93 1.884 7.019.317.100
11/1/2017 30,67 30,20 -0,98% 30,09 30,70 30,28 30,20 30,28 8.813 5.277.567.700
10/1/2017 30,50 30,50 0,00% 30,25 30,69 30,47 30,49 30,50 4.377 2.205.087.200
9/1/2017 30,15 30,50 +0,46% 30,08 30,57 30,39 30,44 30,50 3.656 2.279.200.100
6/1/2017 30,30 30,36 +0,76% 30,08 30,48 30,26 30,36 30,37 2.852 1.713.261.400
5/1/2017 29,82 30,13 +0,57% 29,82 30,31 30,07 30,10 30,15 5.611 4.114.390.400
4/1/2017 29,68 29,96 -0,03% 29,68 30,10 29,93 29,90 29,96 3.810 2.309.684.400
3/1/2017 29,15 29,97 +3,99% 29,09 30,04 29,75 29,81 29,97 8.345 3.838.222.900
2/1/2017 28,82 28,82 -1,10% 28,64 29,28 28,93 28,82 28,87 3.776 1.595.379.700
29/12/2016 28,70 29,14 +1,82% 28,36 29,14 29,01 29,06 29,15 5.606 3.528.046.700
28/12/2016 27,85 28,62 +2,32% 27,80 28,97 28,51 28,61 28,62 5.868 3.522.213.200
27/12/2016 28,19 27,97 +0,25% 27,60 28,30 27,92 27,91 27,97 4.364 1.693.315.800
26/12/2016 27,36 27,90 +2,05% 27,36 28,00 27,83 27,83 27,90 2.804 1.320.221.800
23/12/2016 26,88 27,34 +2,40% 26,87 27,56 27,32 27,34 27,48 7.265 3.254.832.700
22/12/2016 26,88 26,70 -1,11% 26,41 26,98 26,67 26,67 26,70 7.044 5.021.035.200
21/12/2016 27,68 27,00 -1,82% 26,95 27,78 27,10 26,98 27,00 395 7.415.426.900
20/12/2016 27,51 27,50 +0,77% 27,22 27,77 27,47 27,47 27,50 6.637 2.899.729.300
19/12/2016 27,84 27,29 -2,05% 27,13 28,05 27,44 27,29 27,30 5.577 3.470.809.000
16/12/2016 27,55 27,86 +1,31% 27,55 28,28 27,89 27,85 27,86 6.227 5.793.083.900
15/12/2016 27,50 27,50 +0,07% 27,23 27,77 27,53 27,48 27,50 926 5.665.246.800
14/12/2016 27,97 27,48 -1,29% 27,45 28,19 27,80 27,48 27,50 8.902 5.111.660.000
13/12/2016 27,50 27,84 +0,32% 27,44 28,18 27,76 27,80 27,84 8.795 3.945.564.200
12/12/2016 27,40 27,75 -1,18% 27,32 28,00 27,67 27,68 27,75 9.371 5.521.770.500
9/12/2016 28,00 28,08 +1,08% 27,51 28,15 27,99 28,00 28,09 7.423 3.941.132.100
8/12/2016 27,95 27,78 +0,65% 27,49 28,10 27,85 27,77 27,78 8.115 4.189.127.900
7/12/2016 28,41 27,60 -1,39% 27,60 28,41 27,82 27,59 27,82 2.786 7.407.131.200
6/12/2016 27,45 27,99 +1,45% 27,09 28,09 27,85 27,98 27,99 200 4.798.369.000
5/12/2016 27,75 27,59 +0,07% 27,22 27,83 27,57 27,59 27,61 6.843 2.828.709.200
2/12/2016 26,88 27,57 +0,47% 26,42 27,89 27,36 27,53 27,57 2.507 5.876.664.000
1/12/2016 28,21 27,44 -5,83% 27,10 28,36 27,71 27,33 27,44 4.206 10.663.860.800
30/11/2016 29,12 29,14 +1,89% 28,65 29,53 29,15 28,98 29,14 7.144 7.569.917.900
29/11/2016 28,99 28,60 -2,09% 28,58 29,29 28,87 28,59 28,60 6.192 3.149.704.300
28/11/2016 28,84 29,21 +0,93% 28,51 29,37 29,12 29,20 29,21 6.639 3.100.966.700
25/11/2016 28,70 28,94 +0,28% 28,28 29,04 28,78 28,90 28,94 3.774 1.999.214.800
24/11/2016 29,19 28,86 -1,13% 28,66 29,20 28,95 28,85 28,86 2.434 1.160.761.800
23/11/2016 28,92 29,19 +0,66% 28,71 29,19 29,05 29,08 29,19 7.442 3.206.559.500
22/11/2016 29,10 29,00 +1,86% 28,42 29,23 28,84 28,73 29,00 6.235 4.480.655.400
21/11/2016 28,40 28,47 +0,57% 28,07 28,92 28,50 28,42 28,47 4.588 3.502.844.200
18/11/2016 27,76 28,31 +1,58% 27,76 28,56 28,20 28,24 28,31 4.811 2.393.183.600
17/11/2016 28,70 27,87 -1,69% 27,71 28,70 28,11 27,82 27,87 6.002 3.069.496.000
16/11/2016 28,25 28,35 +2,05% 27,44 28,76 28,20 28,35 28,42 9.892 5.497.473.700
14/11/2016 27,67 27,78 -0,32% 27,23 28,16 27,74 27,78 27,81 993 5.585.904.600
11/11/2016 28,41 27,87 -3,20% 27,50 29,27 28,11 27,87 27,89 3.884 7.617.291.200
10/11/2016 30,32 28,79 -6,25% 27,97 30,32 29,11 28,79 29,15 4.673 8.132.619.600
9/11/2016 30,30 30,71 -2,10% 29,86 31,46 30,70 30,71 30,77 8.176 4.997.214.200
8/11/2016 31,23 31,37 +0,74% 31,01 31,86 31,43 31,33 31,37 4.185 2.273.821.400
7/11/2016 30,77 31,14 +3,32% 30,54 31,34 31,06 31,14 31,24 6.637 4.540.125.800
4/11/2016 30,09 30,14 -0,53% 29,81 30,91 30,37 30,11 30,14 8.524 4.344.029.500
3/11/2016 30,86 30,30 -2,10% 30,30 31,49 30,62 30,30 30,37 6.465 3.748.013.200
1/11/2016 31,65 30,95 -2,46% 30,65 31,90 31,04 30,94 30,95 7.892 4.295.419.200
31/10/2016 30,91 31,73 +3,02% 30,91 31,89 31,58 31,73 31,75 8.630 5.297.553.100
28/10/2016 30,85 30,80 -0,32% 30,40 31,29 30,80 30,57 30,80 6.174 4.398.390.900
27/10/2016 30,43 30,90 +1,48% 30,43 31,24 30,91 30,90 30,91 6.131 3.325.348.600
26/10/2016 30,35 30,45 -0,16% 30,13 30,74 30,46 30,45 30,47 4.195 3.384.218.900
25/10/2016 30,62 30,50 -0,39% 30,05 30,77 30,43 30,48 30,50 6.473 3.056.289.100
24/10/2016 30,80 30,62 -1,00% 30,57 31,09 30,73 30,60 30,62 4.079 2.084.492.400
21/10/2016 31,04 30,93 -0,87% 30,80 31,25 30,96 30,92 30,93 4.214 2.876.263.000
20/10/2016 30,72 31,20 +0,55% 30,42 31,34 31,08 31,19 31,21 4.270 2.469.433.000
19/10/2016 31,24 31,03 -0,67% 30,74 31,39 30,99 31,00 31,03 5.286 3.385.844.800
18/10/2016 30,63 31,24 +2,49% 30,56 31,48 31,07 31,23 31,24 631 5.422.189.700
17/10/2016 30,31 30,48 +1,06% 30,08 30,75 30,50 30,48 30,51 5.733 3.304.080.900
14/10/2016 30,04 30,16 +0,70% 29,95 30,60 30,34 30,16 30,27 6.360 3.943.204.800
13/10/2016 29,75 29,95 +0,17% 29,56 30,20 29,83 29,95 29,96 9.965 9.179.504.200
11/10/2016 29,84 29,90 +0,07% 29,65 30,00 29,87 29,89 29,90 7.043 4.478.761.800
10/10/2016 29,80 29,88 +0,57% 29,80 30,22 29,96 29,88 29,92 4.202 2.587.628.600
7/10/2016 29,40 29,71 +1,54% 29,21 29,75 29,62 29,64 29,71 6.809 4.537.252.800
6/10/2016 29,00 29,26 +0,45% 28,88 29,41 29,18 29,22 29,26 4.940 2.803.745.700
5/10/2016 28,98 29,13 +1,50% 28,83 29,26 29,10 29,01 29,13 6.046 6.172.942.000
4/10/2016 28,39 28,70 +1,02% 28,38 28,83 28,64 28,66 28,70 5.540 3.897.335.400
3/10/2016 27,70 28,41 +0,21% 27,70 28,51 28,21 28,40 28,41 7.089 3.775.450.700
30/9/2016 28,46 28,35 +0,14% 28,12 28,72 28,43 28,33 28,35 6.086 4.118.371.300
29/9/2016 28,95 28,31 -1,84% 28,18 29,09 28,51 28,31 28,33 6.454 3.048.454.200
28/9/2016 28,70 28,84 +0,59% 28,47 29,01 28,65 28,77 28,84 5.654 12.821.283.300
27/9/2016 28,74 28,67 +0,46% 28,30 28,95 28,69 28,67 28,79 4.517 2.661.245.800
26/9/2016 28,46 28,54 -0,73% 28,23 28,66 28,47 28,53 28,54 4.160 2.246.883.400
23/9/2016 28,66 28,75 0,00% 28,45 29,02 28,73 28,71 28,75 4.283 2.631.832.000
22/9/2016 29,10 28,75 +0,67% 28,46 29,10 28,76 28,73 28,75 5.841 3.319.680.600
21/9/2016 28,35 28,56 +1,67% 27,94 28,76 28,40 28,56 28,62 7.544 4.370.858.900
20/9/2016 28,00 28,09 +1,44% 27,76 28,24 28,02 28,04 28,09 4.970 2.624.039.600
19/9/2016 27,90 27,69 +1,06% 27,45 28,39 27,88 27,68 27,70 5.189 2.829.541.800
16/9/2016 27,82 27,40 -2,66% 27,40 28,19 27,47 27,40 27,45 4.346 6.450.438.800
15/9/2016 27,83 28,15 +1,33% 27,59 28,32 28,11 28,15 28,16 7.626 3.711.621.900
14/9/2016 27,85 27,78 -0,07% 27,52 28,00 27,76 27,76 27,78 7.933 4.013.928.600
13/9/2016 28,30 27,80 -3,24% 27,58 28,30 27,82 27,79 27,80 9.703 4.923.133.300
12/9/2016 28,47 28,73 +0,10% 28,14 28,85 28,49 28,68 28,73 7.053 3.205.261.400
9/9/2016 29,83 28,70 -5,28% 28,60 29,98 29,09 28,68 28,70 1.634 5.778.840.600
8/9/2016 30,22 30,30 -0,07% 30,06 30,49 30,32 30,29 30,30 5.938 7.432.175.000
6/9/2016 30,20 30,32 +0,63% 29,91 30,49 30,26 30,22 30,32 3.711 3.239.584.000
5/9/2016 29,98 30,13 +0,57% 29,76 30,30 30,06 30,00 30,13 2.374 1.182.260.100
2/9/2016 29,32 29,96 +2,71% 29,20 30,20 29,87 29,96 29,97 6.456 3.645.428.400
1/9/2016 29,11 29,17 +0,24% 28,81 29,46 29,18 29,14 29,17 6.128 5.070.888.100
31/8/2016 29,49 29,10 -1,72% 28,84 30,07 29,11 29,10 29,11 7.598 6.123.866.800
30/8/2016 29,42 29,61 +0,34% 29,16 29,78 29,52 29,61 29,62 3.019 1.513.641.400
29/8/2016 28,73 29,51 +2,68% 28,70 29,70 29,50 29,51 29,59 6.067 2.983.231.600
26/8/2016 28,93 28,74 +0,31% 28,44 29,49 28,92 28,70 28,74 6.093 3.271.383.600
25/8/2016 28,60 28,65 +0,17% 28,57 29,14 28,76 28,65 28,68 3.580 2.659.133.100
24/8/2016 28,31 28,60 -0,10% 28,18 28,76 28,54 28,60 28,64 3.744 2.710.388.900
23/8/2016 29,01 28,63 -1,41% 28,44 29,43 28,84 28,61 28,63 5.552 2.714.608.300
22/8/2016 29,60 29,04 -2,58% 28,84 29,80 29,12 29,03 29,04 5.343 3.078.962.000
19/8/2016 29,88 29,81 -0,73% 29,53 30,07 29,85 29,81 29,95 3.312 3.124.004.900
18/8/2016 29,93 30,03 -0,10% 29,74 30,25 30,03 30,03 30,08 3.348 2.723.187.200
17/8/2016 29,64 30,06 +0,60% 29,20 30,08 29,78 29,99 30,06 6.043 3.925.405.000
16/8/2016 29,60 29,88 -1,29% 29,60 30,17 29,89 29,86 29,88 5.357 4.509.354.100
15/8/2016 29,86 30,27 +1,54% 29,81 30,52 30,26 30,27 30,30 4.329 2.152.273.600
12/8/2016 29,45 29,81 +0,37% 29,45 29,99 29,79 29,78 29,81 5.972 4.311.590.900
11/8/2016 28,86 29,70 +2,41% 28,84 29,80 29,45 29,64 29,70 7.347 5.606.646.200
10/8/2016 29,83 29,00 -2,91% 28,89 30,00 29,08 28,94 29,00 3.515 4.485.945.500
9/8/2016 30,02 29,87 +0,40% 29,63 30,09 29,81 29,85 29,87 3.327 1.923.164.000
8/8/2016 29,71 29,75 -0,23% 29,58 30,06 29,82 29,73 29,75 2.621 1.805.645.000
5/8/2016 29,91 29,82 -0,23% 29,49 30,02 29,79 29,82 29,84 4.990 2.907.276.800
4/8/2016 29,64 29,89 +1,98% 29,45 30,06 29,79 29,67 29,89 4.389 2.997.238.500
3/8/2016 28,83 29,31 +0,86% 28,73 29,50 29,11 29,31 29,32 5.353 4.474.679.300
2/8/2016 29,19 29,06 -1,49% 28,76 29,70 29,12 29,06 29,21 5.161 3.438.390.000
1/8/2016 29,22 29,50 +0,99% 29,21 29,96 29,50 29,48 29,50 4.338 2.897.293.700
29/7/2016 28,57 29,21 +1,92% 28,57 29,66 29,30 29,21 29,51 8.443 5.175.136.700
28/7/2016 29,37 28,66 -2,88% 28,17 29,38 28,53 28,61 28,66 7.011 4.587.926.200
27/7/2016 29,50 29,51 +0,37% 29,40 29,87 29,58 29,51 29,57 4.067 2.649.500.000
26/7/2016 29,41 29,40 -0,34% 29,34 29,70 29,51 29,37 29,40 3.635 2.519.919.000
25/7/2016 29,65 29,50 -0,67% 29,08 29,86 29,50 29,50 29,53 3.358 2.859.844.900
22/7/2016 29,59 29,70 +0,17% 29,44 29,88 29,71 29,67 29,75 6.105 3.229.025.300
21/7/2016 29,70 29,65 -0,50% 29,18 29,90 29,61 29,58 29,67 4.805 3.834.419.800
20/7/2016 29,55 29,80 +0,85% 29,23 29,91 29,64 29,77 29,80 5.030 3.971.288.800
19/7/2016 29,69 29,55 -0,20% 29,28 29,69 29,46 29,54 29,59 5.666 4.617.694.500
18/7/2016 29,00 29,61 +1,61% 28,93 29,74 29,43 29,51 29,61 5.096 11.403.348.800
15/7/2016 29,00 29,14 +0,48% 28,79 29,42 29,13 29,03 29,14 4.998 3.490.490.700
14/7/2016 28,49 29,00 +3,35% 28,49 29,18 28,96 29,00 29,01 7.812 5.285.031.400
13/7/2016 27,50 28,06 +1,52% 27,45 28,15 27,91 28,06 28,09 5.354 2.857.338.700
12/7/2016 27,96 27,64 +0,14% 27,44 28,05 27,69 27,49 27,64 6.372 4.583.511.200
11/7/2016 27,62 27,60 +0,22% 27,49 28,13 27,67 27,59 27,60 910 5.034.234.300
8/7/2016 27,33 27,54 +2,15% 27,18 27,84 27,58 27,54 27,71 4.370 3.007.960.000
7/7/2016 26,85 26,96 +0,41% 26,74 27,45 27,08 26,96 26,98 4.609 3.147.807.100
6/7/2016 26,70 26,85 -0,48% 26,44 27,08 26,77 26,85 26,89 4.571 4.102.697.100
5/7/2016 27,00 26,98 -0,74% 26,60 27,20 26,89 26,96 26,98 3.151 1.942.163.400
4/7/2016 27,38 27,18 -0,29% 27,04 27,51 27,23 27,18 27,20 1.405 995.614.100
1/7/2016 27,26 27,26 +0,93% 26,86 27,37 27,20 27,26 27,28 3.952 3.126.310.700
30/6/2016 26,63 27,01 +1,43% 26,41 27,27 26,95 26,97 27,01 4.373 4.072.153.000
29/6/2016 26,75 26,63 +1,60% 26,44 26,91 26,67 26,63 26,79 3.860 4.036.861.500
28/6/2016 26,06 26,21 +2,30% 25,85 26,49 26,20 26,15 26,21 3.545 2.343.612.400
27/6/2016 26,18 25,62 -2,62% 25,30 26,43 25,60 25,48 25,62 5.840 2.981.512.400
24/6/2016 25,94 26,31 -1,72% 25,80 26,52 26,19 26,27 26,31 7.500 4.109.143.600
23/6/2016 26,37 26,77 +2,02% 26,12 26,96 26,62 26,67 26,77 5.087 2.651.248.500
22/6/2016 26,01 26,24 +0,34% 25,90 26,70 26,28 26,14 26,24 5.629 3.176.836.100
21/6/2016 25,63 26,15 +1,12% 25,35 26,25 25,93 26,13 26,15 6.690 4.039.154.500
20/6/2016 26,25 25,86 +1,45% 25,73 26,25 25,94 25,86 25,90 4.440 3.118.912.600
17/6/2016 25,77 25,49 +0,20% 25,28 26,05 25,52 25,38 25,49 4.245 5.153.918.500
16/6/2016 25,00 25,44 +1,35% 24,55 25,55 25,16 25,31 25,44 5.395 3.363.540.900
15/6/2016 25,29 25,10 -0,52% 24,84 25,65 25,17 25,09 25,10 5.440 6.396.091.400
14/6/2016 25,58 25,23 -1,56% 24,87 25,91 25,28 25,16 25,23 8.733 5.095.414.500
13/6/2016 25,00 25,63 +1,26% 24,91 25,72 25,51 25,54 25,63 3.884 2.415.065.800
10/6/2016 25,97 25,31 -3,10% 25,30 25,97 25,45 25,30 25,48 4.827 2.323.598.200
9/6/2016 26,07 26,12 +0,19% 25,78 26,32 26,09 26,12 26,19 5.064 2.991.996.800
8/6/2016 25,70 26,07 +2,20% 25,63 26,35 26,09 26,07 26,18 5.986 4.944.844.700
7/6/2016 25,25 25,51 +0,24% 25,10 25,70 25,43 25,37 25,51 4.653 2.316.293.500
6/6/2016 25,92 25,45 -0,82% 25,07 25,92 25,41 25,31 25,45 4.407 2.003.319.300
3/6/2016 25,56 25,66 +1,83% 25,23 26,00 25,58 25,66 25,68 4.545 3.012.547.200
2/6/2016 24,76 25,20 +1,69% 24,62 25,66 25,18 25,19 25,26 4.557 3.924.070.300
1/6/2016 24,61 24,78 +1,10% 24,41 25,13 24,82 24,78 24,89 6.490 4.784.681.700
31/5/2016 25,29 24,51 -3,69% 23,96 25,63 24,65 24,51 24,53 8.843 9.051.534.300
30/5/2016 25,55 25,45 -0,35% 25,33 25,86 25,53 25,45 25,47 1.746 980.389.500
27/5/2016 25,81 25,54 -1,35% 25,37 26,25 25,74 25,41 25,54 4.733 2.144.784.700
25/5/2016 26,31 25,89 -0,69% 25,85 26,63 26,17 25,89 26,04 4.341 2.232.324.900
24/5/2016 26,21 26,07 +0,73% 25,77 26,40 26,05 26,07 26,09 3.812 2.220.410.600
23/5/2016 25,33 25,88 -0,88% 25,31 26,35 25,93 25,88 25,91 5.393 2.961.688.600
20/5/2016 26,65 26,11 -1,06% 26,07 26,76 26,28 26,11 26,22 2.960 1.761.606.400
19/5/2016 26,64 26,39 -1,71% 26,24 26,75 26,42 26,39 26,45 3.679 2.187.465.700
18/5/2016 26,70 26,85 +0,07% 26,52 27,58 26,91 26,85 26,86 5.204 3.517.374.500
17/5/2016 27,65 26,83 -2,86% 26,70 27,80 26,98 26,83 26,93 6.020 3.177.965.300
16/5/2016 27,85 27,62 -1,32% 27,43 28,19 27,73 27,62 27,77 3.316 2.134.501.500
13/5/2016 28,90 27,99 -4,08% 27,62 29,10 28,24 27,99 28,14 9.829 5.242.274.600
12/5/2016 28,86 29,18 +2,39% 28,29 29,60 29,18 29,18 29,20 6.952 4.428.140.000
11/5/2016 29,02 28,50 -0,25% 28,40 29,27 28,67 28,50 28,60 8.101 4.502.904.800
10/5/2016 27,98 28,57 +3,07% 27,43 28,57 28,08 28,30 28,57 9.754 5.556.601.100
9/5/2016 27,15 27,72 +1,28% 26,29 27,81 27,30 27,71 27,72 5.331 2.895.773.500
6/5/2016 27,01 27,37 +0,40% 27,01 27,93 27,41 27,36 27,37 3.429 1.743.446.000
5/5/2016 28,25 27,26 -2,40% 27,12 28,46 27,45 27,26 27,36 4.397 2.661.419.900
4/5/2016 26,79 27,93 +3,48% 26,79 28,02 27,67 27,74 27,93 5.365 2.871.281.000
3/5/2016 27,15 26,99 -2,53% 26,74 27,50 27,04 26,98 26,99 4.641 2.916.435.600
2/5/2016 28,40 27,69 -1,42% 27,36 28,40 27,66 27,60 27,69 4.217 2.764.524.700
29/4/2016 28,75 28,09 -1,68% 27,67 28,77 28,12 28,09 28,20 7.072 6.780.630.300
28/4/2016 28,53 28,57 -1,62% 27,97 28,80 28,46 28,24 28,57 6.382 4.582.460.900
27/4/2016 28,79 29,04 +2,36% 28,62 29,25 29,03 29,03 29,04 5.609 4.084.387.200
26/4/2016 27,68 28,37 +3,13% 27,35 28,61 28,13 28,31 28,37 5.405 2.643.868.700
25/4/2016 27,97 27,51 -1,64% 27,10 28,08 27,42 27,36 27,51 4.680 2.806.142.800
22/4/2016 27,61 27,97 -0,96% 27,47 28,16 27,79 27,88 27,97 8.164 4.805.878.900
20/4/2016 28,40 28,24 -1,16% 27,90 28,54 28,24 28,15 28,24 6.639 7.016.443.500
19/4/2016 29,01 28,57 -0,87% 28,31 29,17 28,70 28,57 28,60 7.551 9.894.751.300
18/4/2016 28,65 28,82 -9,40% 28,28 29,29 28,90 28,73 28,82 7.616 5.746.841.200
15/4/2016 32,18 31,81 -0,16% 31,55 32,61 31,87 31,69 31,93 7.583 5.560.902.300
14/4/2016 32,67 31,86 -1,70% 31,64 32,84 32,06 31,85 31,89 8.503 5.735.082.500
13/4/2016 32,96 32,41 +1,19% 32,26 33,16 32,70 32,29 32,41 6.304 5.291.994.800
12/4/2016 31,70 32,03 +2,86% 31,39 32,50 32,04 32,03 32,10 7.314 6.542.444.700
11/4/2016 31,00 31,14 +1,43% 30,86 31,63 31,28 31,05 31,14 5.543 3.990.243.400
8/4/2016 30,50 30,70 +4,32% 30,32 30,85 30,62 30,63 30,73 5.552 5.496.162.300
7/4/2016 29,47 29,43 +1,24% 29,02 29,70 29,37 29,27 29,43 4.116 2.787.742.600
6/4/2016 29,43 29,07 -2,87% 28,92 29,77 29,27 29,07 29,20 5.603 3.151.638.000
5/4/2016 29,50 29,93 +0,03% 29,18 30,52 29,99 29,93 30,17 4.030 2.679.612.400
4/4/2016 30,09 29,92 -2,60% 29,53 30,37 29,89 29,90 29,92 4.328 3.093.169.400
1/4/2016 29,48 30,72 +2,13% 29,48 30,80 30,54 30,68 30,72 4.217 3.810.286.600
31/3/2016 30,99 30,08 -3,47% 30,03 31,00 30,22 30,08 30,21 8.219 7.196.529.700
30/3/2016 31,54 31,16 0,00% 31,05 32,07 31,53 31,16 31,19 6.158 3.521.176.100
29/3/2016 30,71 31,16 +2,23% 30,19 31,56 31,06 31,16 31,19 5.659 3.965.252.400
28/3/2016 30,60 30,48 +3,29% 30,12 31,07 30,67 30,48 30,74 4.619 3.584.717.000
24/3/2016 29,53 29,51 -2,35% 29,33 29,92 29,59 29,51 29,52 5.665 4.359.080.000
23/3/2016 30,80 30,22 -3,20% 29,82 31,03 30,12 30,09 30,22 7.175 4.938.830.000
22/3/2016 31,10 31,22 -0,10% 30,60 31,25 30,91 31,00 31,22 9.655 9.767.676.600
21/3/2016 30,68 31,25 +2,09% 30,49 31,32 31,02 31,22 31,25 6.038 4.116.053.600
18/3/2016 31,02 30,61 0,00% 29,94 31,20 30,37 30,58 30,61 2.060 13.539.535.500
17/3/2016 29,51 30,61 +12,08% 28,87 31,16 30,03 30,61 30,80 6.643 13.512.300.400
16/3/2016 27,60 27,31 -2,60% 26,55 27,80 27,14 27,31 27,34 1.572 6.627.953.700
15/3/2016 28,03 28,04 -5,49% 27,78 29,05 28,25 28,04 28,08 7.225 4.399.961.400
14/3/2016 29,90 29,67 -0,74% 29,54 30,66 30,00 29,61 29,67 7.114 4.552.081.000
11/3/2016 28,79 29,89 +3,82% 28,75 29,98 29,63 29,69 29,89 822 7.084.747.400
10/3/2016 28,46 28,79 +3,26% 27,85 29,43 28,61 28,77 28,79 7.188 11.507.775.200
9/3/2016 28,56 27,88 -0,50% 27,66 28,99 28,10 27,68 27,88 497 8.849.663.800
8/3/2016 27,53 28,02 +1,26% 27,53 28,88 28,36 28,02 28,18 1.767 7.041.308.500
7/3/2016 28,50 27,67 -1,74% 27,21 28,53 27,68 27,66 27,67 6.838 4.768.023.800
4/3/2016 27,02 28,16 +7,85% 27,02 28,70 28,11 28,16 28,17 5.427 11.302.017.400
3/3/2016 24,95 26,11 +6,57% 24,89 26,35 25,75 26,10 26,11 1.507 7.352.383.400
2/3/2016 23,85 24,50 +2,73% 23,78 24,69 24,36 24,46 24,50 8.185 6.112.886.100
1/3/2016 23,61 23,85 +2,49% 23,52 24,14 23,86 23,85 23,90 9.021 4.293.067.200
29/2/2016 22,84 23,27 +3,51% 22,78 23,37 23,18 23,03 23,27 7.445 7.201.586.600
26/2/2016 23,00 22,48 -0,84% 22,32 23,35 22,66 22,48 22,54 5.261 2.371.239.400
25/2/2016 22,48 22,67 +0,13% 22,29 23,02 22,60 22,64 22,67 5.492 2.731.108.100
24/2/2016 22,28 22,64 +0,04% 21,97 22,75 22,34 22,57 22,64 5.863 2.745.426.300
23/2/2016 22,45 22,63 -0,75% 22,42 23,03 22,69 22,61 22,63 220 4.196.484.200
22/2/2016 22,29 22,80 +5,56% 22,13 23,01 22,59 22,80 22,83 428 5.335.357.600
19/2/2016 21,20 21,60 +0,37% 21,15 21,85 21,43 21,60 21,62 5.746 3.333.962.200
18/2/2016 21,40 21,52 -0,32% 21,17 21,66 21,49 21,52 21,54 5.721 3.418.514.100
17/2/2016 21,56 21,59 +0,89% 21,24 22,34 21,85 21,59 21,86 2.212 5.478.066.700
16/2/2016 20,93 21,40 +2,79% 20,91 21,78 21,46 21,40 21,50 8.428 3.663.119.400
15/2/2016 21,08 20,82 +0,43% 20,82 21,38 21,05 20,82 21,00 2.783 1.503.840.600
12/2/2016 20,89 20,73 +0,34% 20,63 21,06 20,80 20,73 20,82 6.830 3.763.873.800
11/2/2016 20,71 20,66 -1,71% 20,50 20,95 20,72 20,66 20,75 7.000 3.031.840.000
10/2/2016 20,74 21,02 +0,67% 20,66 21,20 20,98 20,91 21,11 4.379 1.970.853.900
5/2/2016 21,40 20,88 -3,11% 20,88 21,80 21,32 20,88 20,90 6.638 5.658.482.400
4/2/2016 20,42 21,55 +6,68% 20,20 22,07 21,43 21,55 21,78 9.840 6.154.111.700
3/2/2016 19,18 20,20 +6,32% 19,18 20,47 20,08 20,19 20,31 5.458 2.949.017.400
2/2/2016 19,43 19,00 -4,19% 19,00 19,69 19,21 19,00 19,03 5.904 3.420.747.300
1/2/2016 19,68 19,83 +1,23% 19,21 19,88 19,60 19,68 19,83 6.191 3.392.373.500
29/1/2016 19,39 19,59 +2,03% 19,12 19,76 19,47 19,58 19,59 8.337 6.280.670.100
28/1/2016 19,03 19,20 +1,69% 18,80 19,21 19,06 18,97 19,20 6.702 2.481.983.700
27/1/2016 18,58 18,88 +2,05% 18,42 19,14 18,92 18,88 19,07 5.702 4.038.893.600
26/1/2016 18,43 18,50 0,00% 18,29 18,75 18,56 18,48 18,58 5.256 2.306.716.700
22/1/2016 18,71 18,50 +0,27% 18,48 18,87 18,62 18,50 18,54 5.334 2.007.252.600
21/1/2016 18,23 18,45 +0,54% 18,13 18,62 18,44 18,45 18,55 7.529 4.240.831.700
20/1/2016 17,90 18,35 +0,60% 17,90 18,50 18,25 18,35 18,38 5.347 2.511.982.800
19/1/2016 18,69 18,24 -0,16% 18,09 18,79 18,44 18,24 18,47 3.007 2.019.597.800
18/1/2016 18,46 18,27 -0,54% 18,27 18,59 18,39 18,27 18,56 3.180 1.578.669.200
15/1/2016 19,00 18,37 -4,32% 18,19 19,00 18,45 18,36 18,45 7.182 3.380.376.900
14/1/2016 19,07 19,20 +1,11% 18,75 19,20 19,00 19,17 19,20 4.694 2.389.726.300
13/1/2016 19,19 18,99 -0,37% 18,82 19,35 19,03 18,87 18,99 5.293 3.666.100.300
12/1/2016 19,00 19,06 +0,69% 18,87 19,26 19,01 19,00 19,06 5.254 3.022.038.700
11/1/2016 19,43 18,93 -1,92% 18,80 19,71 19,27 18,93 19,11 4.159 3.650.803.100
8/1/2016 19,52 19,30 -0,21% 18,98 19,66 19,31 19,30 19,35 5.061 2.938.803.500
7/1/2016 19,51 19,34 -3,20% 19,34 19,72 19,47 19,34 19,35 7.143 2.789.997.600
6/1/2016 20,07 19,98 -1,77% 19,78 20,38 20,07 19,98 20,12 6.320 2.302.439.600
5/1/2016 20,20 20,34 +0,69% 19,98 20,34 20,15 20,11 20,34 6.376 2.823.227.400
4/1/2016 20,20 20,20 -1,46% 19,98 20,48 20,21 20,18 20,20 7.681 3.990.354.900
30/12/2015 21,50 20,50 -4,21% 20,50 21,50 20,68 20,50 20,60 7.627 5.856.242.100
29/12/2015 21,44 21,40 -0,14% 21,23 21,55 21,39 21,39 21,40 4.032 1.712.414.700
28/12/2015 21,30 21,43 +0,75% 21,15 21,55 21,39 21,27 21,43 2.545 1.438.498.000
23/12/2015 21,29 21,27 +1,19% 21,06 21,60 21,26 21,13 21,27 5.862 2.459.720.200
22/12/2015 21,12 21,02 +0,24% 21,01 21,59 21,20 21,01 21,10 7.531 5.037.418.400
21/12/2015 21,63 20,97 -2,37% 20,90 21,85 21,10 20,97 20,98 6.685 3.375.142.100
18/12/2015 22,15 21,48 -6,04% 21,27 22,28 21,81 21,47 21,48 464 9.189.865.600
17/12/2015 23,11 22,86 -0,70% 22,60 23,25 22,97 22,61 22,87 8.032 8.880.867.600
16/12/2015 22,68 23,02 +0,52% 22,31 23,38 22,74 22,85 23,02 571 11.505.138.400
15/12/2015 22,87 22,90 +0,44% 22,84 23,43 23,09 22,90 22,93 9.823 4.680.280.600
14/12/2015 23,11 22,80 -2,02% 22,72 23,28 22,94 22,74 22,80 8.786 3.680.469.800
11/12/2015 23,50 23,27 -1,69% 23,27 23,91 23,46 23,27 23,28 8.607 5.480.907.800
10/12/2015 24,77 23,67 -3,94% 23,67 24,92 23,97 23,67 23,70 364 5.039.486.300
9/12/2015 24,19 24,64 +3,10% 24,19 24,96 24,67 24,64 24,95 1.227 6.062.034.100
8/12/2015 24,29 23,90 -1,61% 23,63 24,42 23,89 23,87 23,90 8.834 5.816.548.200
7/12/2015 24,52 24,29 -0,25% 24,14 24,94 24,41 24,26 24,29 8.206 4.867.252.200
4/12/2015 25,09 24,35 -2,91% 24,09 25,09 24,46 24,35 24,42 4.384 8.098.599.900
3/12/2015 25,08 25,08 +3,68% 25,08 25,96 25,35 25,08 25,19 267 5.789.614.200
2/12/2015 24,04 24,19 +0,29% 23,72 24,41 24,05 24,16 24,19 8.412 4.800.905.200
1/12/2015 23,91 24,12 +0,42% 23,83 24,27 24,02 24,10 24,12 2.203 9.074.466.700
30/11/2015 24,05 24,02 -1,76% 23,82 24,52 24,07 24,02 24,09 5.365 12.579.945.500
27/11/2015 25,21 24,45 -3,74% 24,45 25,27 24,82 24,45 24,61 9.091 6.993.157.600
26/11/2015 24,97 25,40 +2,42% 24,84 25,45 25,17 25,40 25,45 3.561 3.091.130.300
25/11/2015 25,42 24,80 -4,25% 24,75 25,50 25,03 24,80 24,84 820 8.195.352.000
24/11/2015 25,61 25,90 +0,43% 25,21 25,99 25,55 25,90 25,93 7.040 3.571.073.100
23/11/2015 26,12 25,79 -0,58% 25,60 26,61 25,91 25,78 25,79 6.057 3.014.575.700
19/11/2015 25,65 25,94 +2,41% 25,58 26,19 25,91 25,94 25,97 8.020 4.406.146.200
18/11/2015 24,86 25,33 +2,14% 24,71 25,55 25,33 25,26 25,33 7.541 6.250.235.800
17/11/2015 24,00 24,80 +4,60% 24,00 25,23 24,80 24,79 24,80 6.326 5.238.453.600
16/11/2015 23,93 23,71 -0,38% 23,51 23,95 23,71 23,71 23,87 4.521 3.072.120.900
13/11/2015 23,83 23,80 -1,41% 23,65 24,20 23,93 23,80 23,94 6.696 3.453.316.500
12/11/2015 23,99 24,14 +0,96% 23,43 24,41 24,13 24,14 24,33 7.428 4.221.751.200
11/11/2015 23,88 23,91 +1,40% 23,73 24,49 24,08 23,91 23,94 5.742 2.873.213.100
10/11/2015 23,64 23,58 -0,88% 23,09 23,88 23,51 23,58 23,70 5.592 2.761.353.800
9/11/2015 24,38 23,79 -2,90% 23,79 24,55 24,02 23,79 23,84 4.951 2.339.911.600
6/11/2015 24,79 24,50 -1,72% 24,29 25,05 24,58 24,50 24,78 5.770 2.842.855.500
5/11/2015 24,64 24,93 +1,14% 24,40 25,15 24,83 24,93 24,97 5.507 2.966.157.700
4/11/2015 25,30 24,65 -0,60% 24,40 25,76 24,74 24,65 24,66 3.122 5.976.944.400
3/11/2015 23,80 24,80 +5,80% 23,53 24,99 24,46 24,78 24,80 3.359 5.379.560.800
30/10/2015 23,61 23,44 -0,26% 23,40 23,82 23,51 23,44 23,55 6.078 3.267.963.600
29/10/2015 23,88 23,50 -3,89% 23,40 24,38 23,94 23,50 23,60 8.718 3.907.419.000
28/10/2015 23,96 24,45 +1,54% 23,90 25,07 24,57 24,37 24,45 6.798 5.595.139.500
27/10/2015 24,08 24,08 -0,04% 23,81 24,26 24,06 24,08 24,20 5.852 3.925.473.100
26/10/2015 24,07 24,09 +0,33% 23,73 24,34 24,05 24,01 24,09 6.183 3.681.595.600
23/10/2015 25,05 24,01 -1,52% 24,00 25,15 24,46 24,01 24,10 7.847 4.009.288.100
22/10/2015 24,26 24,38 +1,20% 24,12 24,69 24,42 24,38 24,43 7.667 3.603.733.700
21/10/2015 24,23 24,09 -0,74% 23,83 24,45 24,11 24,09 24,19 8.536 3.716.350.900
20/10/2015 24,67 24,27 -1,62% 23,90 24,96 24,25 24,01 24,27 8.133 4.071.798.600
19/10/2015 24,68 24,67 -0,28% 24,67 25,18 24,83 24,67 24,72 8.208 4.965.400.500
16/10/2015 25,05 24,74 -1,16% 24,55 25,21 24,77 24,74 25,00 4.848 5.346.129.800
15/10/2015 25,20 25,03 -0,67% 24,60 25,48 25,03 25,03 25,24 6.103 3.545.537.100
14/10/2015 24,79 25,20 +0,16% 24,79 25,64 25,35 25,04 25,21 27 11.752.882.800
13/10/2015 26,37 25,16 -5,59% 24,87 26,37 25,29 25,16 25,30 7.258 4.021.352.900
9/10/2015 27,50 26,65 -0,74% 26,14 27,50 26,66 26,65 26,67 145 5.213.872.300
8/10/2015 26,74 26,85 +0,19% 26,48 27,19 26,85 26,85 27,03 2.149 5.877.631.300
7/10/2015 26,30 26,80 +3,47% 26,18 27,37 26,76 26,80 26,83 7.579 4.350.626.000
6/10/2015 25,66 25,90 +1,21% 25,33 26,06 25,78 25,89 25,92 9.784 4.553.386.800
5/10/2015 25,46 25,59 +2,32% 25,39 26,38 25,78 25,59 25,81 5.806 3.707.532.800
2/10/2015 23,82 25,01 +4,16% 23,78 25,25 24,72 25,01 25,15 8.766 4.115.750.900
1/10/2015 23,79 24,01 +1,65% 23,56 24,32 24,01 24,00 24,37 8.206 3.915.400.700
30/9/2015 24,02 23,62 +0,94% 23,30 24,32 23,64 23,62 23,69 9.265 6.014.874.100
29/9/2015 23,24 23,40 +0,69% 23,20 23,77 23,42 23,37 23,47 6.487 4.859.123.300
28/9/2015 23,61 23,24 -2,96% 23,11 23,83 23,30 23,24 23,61 4.575 2.438.763.600
25/9/2015 24,77 23,95 -2,13% 23,79 25,11 24,15 23,86 23,96 6.631 4.087.177.500
24/9/2015 23,23 24,47 +0,70% 22,84 24,87 24,08 24,47 24,73 7.057 4.030.411.200
23/9/2015 25,05 24,30 -3,19% 24,16 25,20 24,57 24,27 24,34 7.542 5.389.332.300
22/9/2015 24,56 25,10 -0,24% 24,08 25,43 24,68 25,10 25,14 6.284 3.611.250.300
21/9/2015 25,63 25,16 -1,83% 24,75 25,64 25,22 24,90 25,17 6.207 5.658.403.300
18/9/2015 26,57 25,63 -4,58% 25,29 26,59 25,83 25,60 25,63 9.585 6.223.113.600
17/9/2015 26,65 26,86 -0,59% 26,33 27,58 26,99 26,86 27,03 7.669 3.751.323.100
16/9/2015 26,29 27,02 +2,78% 26,29 27,04 26,73 26,86 27,02 784 5.827.979.400
15/9/2015 25,77 26,29 +1,78% 25,53 26,29 26,07 26,14 26,29 7.700 3.682.669.000
14/9/2015 24,69 25,83 +5,21% 24,44 25,87 25,22 25,72 25,83 8.720 3.853.040.300
11/9/2015 24,50 24,55 +0,20% 24,08 24,76 24,53 24,51 24,57 488 9.152.856.300
10/9/2015 23,98 24,50 -1,76% 23,82 24,92 24,32 24,28 24,51 7.374 4.795.245.300
9/9/2015 25,03 24,94 +0,48% 24,93 25,65 25,18 24,94 24,98 6.560 4.503.549.500
8/9/2015 24,78 24,82 +1,76% 24,47 25,07 24,77 24,80 24,90 6.205 3.220.809.500
4/9/2015 24,95 24,39 -4,17% 24,34 25,21 24,76 24,39 24,65 7.082 7.250.275.700
3/9/2015 25,12 25,45 +2,33% 24,60 25,55 25,18 25,37 25,54 9.935 7.459.379.100
2/9/2015 24,50 24,87 +1,93% 24,35 25,07 24,78 24,87 25,07 5.507 4.121.406.500
1/9/2015 24,22 24,40 -3,06% 24,22 24,73 24,45 24,40 24,50 8.277 5.062.022.800
31/8/2015 25,73 25,17 -4,70% 25,00 25,73 25,23 25,17 25,49 8.400 10.053.868.900
28/8/2015 26,89 26,41 -2,19% 26,20 27,00 26,50 26,41 26,47 2.601 9.594.776.300
27/8/2015 26,39 27,00 +3,85% 26,08 27,49 26,94 26,99 27,06 6.007 8.458.540.600
26/8/2015 24,85 26,00 +5,35% 24,50 26,19 25,46 25,99 26,00 443 4.751.018.500
25/8/2015 25,25 24,68 +0,78% 24,60 25,64 25,05 24,68 24,70 854 4.979.766.600
24/8/2015 23,50 24,49 -0,45% 23,03 24,89 24,22 24,43 24,49 4.936 7.431.791.500
21/8/2015 25,03 24,60 -2,38% 24,59 25,30 24,79 24,60 24,86 7.391 3.989.840.000
20/8/2015 24,66 25,20 +0,80% 24,50 25,49 24,92 25,20 25,36 516 6.400.190.800
19/8/2015 25,12 25,00 -2,00% 24,58 25,28 24,91 24,97 25,07 284 5.258.895.900
18/8/2015 24,85 25,51 +2,29% 24,53 26,12 25,41 25,51 25,56 8.862 6.557.731.300
17/8/2015 25,20 24,94 -1,81% 24,94 25,64 25,24 24,94 25,10 3.693 3.077.112.700
14/8/2015 25,47 25,40 -0,74% 25,30 25,86 25,43 25,32 25,41 4.889 10.523.067.200
13/8/2015 26,00 25,59 -1,39% 25,38 26,00 25,58 25,58 25,59 8.790 4.825.699.400
12/8/2015 26,44 25,95 -2,66% 25,59 26,44 25,86 25,93 25,95 9.487 5.409.027.300
11/8/2015 26,65 26,66 +0,04% 26,14 26,81 26,44 26,65 26,66 7.376 4.356.714.100
10/8/2015 26,47 26,65 +0,76% 26,38 26,84 26,65 26,65 26,70 4.403 2.339.111.100
7/8/2015 26,80 26,45 -2,54% 26,22 27,00 26,47 26,43 26,45 8.926 6.623.600.100
6/8/2015 27,05 27,14 -0,37% 26,82 27,53 27,08 27,13 27,14 8.776 6.227.904.100
5/8/2015 27,30 27,24 +0,48% 26,83 27,40 27,07 27,02 27,24 6.461 3.785.184.700
4/8/2015 27,40 27,11 -1,06% 26,79 27,44 27,03 27,00 27,11 9.692 6.626.954.400
3/8/2015 26,85 27,40 -0,94% 26,61 27,40 27,06 27,38 27,40 6.572 4.640.030.000
31/7/2015 27,05 27,66 +1,58% 27,05 27,73 27,52 27,40 27,66 5.969 3.870.224.900
30/7/2015 27,78 27,23 -1,30% 26,86 27,82 27,16 27,21 27,23 4.574 3.249.120.900
29/7/2015 26,65 27,59 +2,60% 26,65 27,59 27,35 27,52 27,59 6.269 4.167.616.300
28/7/2015 26,78 26,89 +1,82% 26,21 27,18 26,72 26,89 26,93 7.365 3.541.412.300
27/7/2015 26,27 26,41 +0,34% 26,16 26,78 26,47 26,35 26,41 3.257 2.186.047.000
24/7/2015 26,09 26,32 +0,15% 25,53 26,62 26,11 26,25 26,32 5.335 3.161.223.300
23/7/2015 27,33 26,28 -4,51% 26,17 27,44 26,47 26,28 26,30 7.069 5.364.826.800
22/7/2015 27,38 27,52 -0,25% 27,00 27,79 27,31 27,36 27,52 5.374 3.215.283.200
21/7/2015 27,70 27,59 -0,40% 27,25 27,84 27,50 27,40 27,59 3.298 2.218.712.900
20/7/2015 27,78 27,70 -0,72% 27,57 27,98 27,76 27,70 27,80 3.485 1.797.588.200
17/7/2015 28,18 27,90 -0,82% 27,73 28,47 27,93 27,90 27,97 3.090 1.823.193.500
16/7/2015 28,67 28,13 -1,19% 28,00 28,94 28,28 28,13 28,17 3.164 1.840.094.100
15/7/2015 28,31 28,47 +0,53% 27,96 28,51 28,14 28,27 28,47 5.390 4.384.311.800
14/7/2015 27,84 28,32 +1,25% 27,84 28,60 28,16 28,32 28,40 3.214 2.578.874.700
13/7/2015 27,85 27,97 +1,12% 27,66 28,24 27,96 27,97 28,00 4.841 4.701.722.400
10/7/2015 27,46 27,66 +2,48% 27,22 27,82 27,58 27,65 27,66 5.201 2.622.706.400
8/7/2015 27,17 26,99 -1,42% 26,96 27,49 27,07 26,97 26,99 5.949 5.518.001.400
7/7/2015 27,15 27,38 +0,15% 26,74 27,57 27,00 27,38 27,40 7.477 7.030.362.800
6/7/2015 27,56 27,34 -1,94% 26,81 27,88 27,18 27,33 27,35 2.021 4.809.297.700
3/7/2015 27,66 27,88 +0,29% 27,52 27,96 27,75 27,80 27,88 2.992 1.897.930.300
2/7/2015 28,15 27,80 0,00% 27,68 28,26 27,91 27,80 27,83 4.483 3.025.899.500
1/7/2015 27,82 27,80 -0,64% 27,67 28,23 27,88 27,80 27,82 4.078 2.675.844.000
30/6/2015 27,75 27,98 +0,87% 27,55 28,05 27,86 27,86 27,98 6.646 4.148.921.700
29/6/2015 27,90 27,74 -1,63% 27,50 28,10 27,79 27,74 27,79 4.288 2.195.204.200
26/6/2015 27,70 28,20 +1,81% 27,70 28,61 28,31 28,20 28,39 7.361 3.769.423.500
25/6/2015 27,82 27,70 -0,43% 27,17 27,98 27,59 27,70 27,90 6.684 5.569.793.100
24/6/2015 27,40 27,82 +1,35% 27,28 27,82 27,71 27,77 27,82 4.513 4.220.900.600
23/6/2015 27,75 27,45 -0,87% 27,45 28,08 27,65 27,45 27,60 2.569 2.808.998.600
22/6/2015 27,53 27,69 +1,43% 27,45 28,06 27,62 27,69 27,79 3.821 3.958.993.500
19/6/2015 27,48 27,30 -1,73% 27,14 27,69 27,30 27,30 27,34 3.278 3.164.184.300
18/6/2015 27,35 27,78 +2,21% 26,90 27,93 27,58 27,78 27,80 4.542 3.269.666.100
17/6/2015 27,10 27,18 +0,11% 26,78 27,45 26,99 27,05 27,18 6.094 5.906.429.800
16/6/2015 26,92 27,15 +1,57% 26,76 27,29 27,11 27,15 27,19 2.555 3.339.854.600
15/6/2015 26,38 26,73 +0,60% 25,94 26,75 26,31 26,65 26,73 5.754 3.342.981.400
12/6/2015 26,40 26,57 -0,45% 26,30 26,69 26,48 26,57 26,58 4.869 3.666.600.700
11/6/2015 26,94 26,69 -0,22% 26,56 27,16 26,73 26,69 26,79 3.828 3.690.380.500
10/6/2015 26,51 26,75 +2,41% 26,47 26,99 26,81 26,75 26,85 4.531 3.344.797.500
9/6/2015 26,00 26,12 +0,46% 25,78 26,12 26,04 26,02 26,12 4.362 5.838.346.500
8/6/2015 25,92 26,00 +0,31% 25,92 26,30 26,03 26,00 26,03 3.286 2.567.529.800
5/6/2015 25,88 25,92 -1,26% 25,75 26,29 26,01 25,92 26,01 6.497 6.692.378.300
3/6/2015 27,00 26,25 -3,14% 26,24 27,00 26,40 26,25 26,35 7.267 4.168.061.000
2/6/2015 26,78 27,10 +1,88% 26,62 27,10 26,94 26,97 27,10 5.348 3.480.153.600
1/6/2015 26,20 26,60 +1,53% 25,88 26,64 26,35 26,50 26,60 6.371 5.185.412.700
29/5/2015 27,00 26,20 -3,61% 26,20 27,19 26,41 26,20 26,28 8.975 7.774.976.700
28/5/2015 27,19 27,18 -0,84% 26,59 27,29 26,93 27,18 27,19 4.855 2.314.320.500
27/5/2015 26,82 27,41 +1,97% 26,51 27,54 27,11 27,40 27,41 5.564 4.179.375.800
26/5/2015 27,47 26,88 -2,40% 26,57 27,47 27,03 26,85 26,88 7.062 3.823.909.800
25/5/2015 27,44 27,54 +0,95% 27,20 27,76 27,54 27,54 27,57 2.323 1.233.267.800
22/5/2015 28,00 27,28 -3,26% 27,15 28,11 27,46 27,28 27,38 6.841 3.958.663.600
21/5/2015 28,65 28,20 -2,08% 28,03 28,66 28,19 28,19 28,20 5.692 3.816.386.300
20/5/2015 29,17 28,80 -1,77% 28,73 29,22 28,84 28,80 28,92 4.390 4.448.991.200
19/5/2015 29,05 29,32 +0,24% 28,52 29,32 28,99 29,08 29,32 4.598 3.178.234.600
18/5/2015 29,82 29,25 -1,91% 28,96 29,84 29,16 29,08 29,25 4.234 3.486.746.800
15/5/2015 29,65 29,82 +0,71% 29,29 29,85 29,62 29,66 29,82 4.507 2.339.110.000
14/5/2015 29,01 29,61 +2,56% 28,80 29,61 29,28 29,50 29,61 4.163 2.691.749.500
13/5/2015 29,10 28,87 -1,40% 28,70 29,36 28,90 28,87 28,92 3.117 2.047.052.200
12/5/2015 29,38 29,28 -0,91% 29,07 29,69 29,31 29,26 29,28 3.857 1.745.285.000
11/5/2015 29,89 29,55 -0,24% 29,40 29,95 29,58 29,55 29,58 3.048 3.246.340.200
8/5/2015 30,30 29,62 -1,00% 29,45 30,30 29,76 29,62 29,68 3.542 1.885.200.000
7/5/2015 29,55 29,92 +0,37% 29,39 29,92 29,64 29,59 29,92 3.322 2.440.721.200
6/5/2015 29,91 29,81 -1,49% 29,38 30,44 29,68 29,80 29,81 4.739 3.825.861.100
5/5/2015 29,83 30,26 +1,41% 29,51 30,43 30,22 30,10 30,26 3.932 2.724.893.400
4/5/2015 30,16 29,84 -0,67% 29,84 30,79 30,29 29,84 30,14 5.406 6.027.691.700
30/4/2015 29,80 30,04 -0,13% 29,62 30,42 30,00 30,04 30,26 6.304 4.398.695.000
29/4/2015 30,44 30,08 -0,53% 29,61 30,44 29,86 30,08 30,22 5.906 5.658.221.900
28/4/2015 31,09 30,24 -0,98% 29,99 31,09 30,25 30,23 30,24 881 9.221.283.900
27/4/2015 30,84 30,54 -1,00% 30,53 31,24 30,68 30,54 30,65 4.315 4.449.673.900
24/4/2015 31,11 30,85 -0,36% 30,80 31,44 31,03 30,85 30,96 9.181 5.925.687.000
23/4/2015 30,70 30,96 +0,36% 30,35 31,15 30,66 30,81 30,96 7.315 7.043.646.700
22/4/2015 30,29 30,85 +2,36% 30,09 31,01 30,67 30,73 30,85 3.530 2.722.574.200
20/4/2015 30,33 30,14 -0,46% 29,68 30,60 30,06 29,96 30,14 2.458 1.714.080.000
17/4/2015 30,75 30,28 -2,82% 30,23 30,98 30,52 30,28 30,30 2.869 2.463.541.900
16/4/2015 31,18 31,16 -0,13% 30,77 31,18 31,00 30,85 31,16 2.638 2.415.815.100
15/4/2015 31,30 31,20 +0,39% 30,80 31,32 31,09 31,15 31,20 6.851 5.072.540.700
14/4/2015 31,75 31,08 -1,02% 30,80 31,75 31,03 31,00 31,08 6.046 4.431.694.600
13/4/2015 31,38 31,40 -0,16% 31,07 31,86 31,49 31,17 31,40 2.899 2.836.550.100
10/4/2015 30,88 31,45 +0,80% 30,84 31,61 31,32 31,45 31,55 3.129 2.253.396.800
9/4/2015 31,62 31,20 -2,07% 30,86 31,87 31,19 31,05 31,20 4.980 3.002.342.500
8/4/2015 32,13 31,86 +0,79% 31,85 32,37 32,08 31,86 31,95 6.797 3.912.960.100
7/4/2015 31,76 31,61 -0,69% 31,40 32,08 31,58 31,60 31,61 2.910 1.839.558.500
6/4/2015 32,40 31,83 +0,09% 31,48 32,40 31,87 31,71 31,83 4.531 3.290.371.800
2/4/2015 31,22 31,80 +2,09% 31,22 32,00 31,84 31,71 31,80 4.945 3.371.573.800
1/4/2015 30,55 31,15 +3,39% 30,42 31,58 31,19 31,15 31,17 6.936 4.109.231.800
31/3/2015 29,16 30,13 +2,24% 29,16 30,41 30,01 30,13 30,34 5.216 4.416.184.200
30/3/2015 29,13 29,47 +1,83% 28,80 29,63 29,40 29,47 29,55 4.439 3.710.696.900
27/3/2015 29,90 28,94 -19,79% 28,80 30,20 29,19 28,94 29,19 5.589 7.368.852.000
26/3/2015 36,70 36,08 -2,49% 35,70 36,93 36,12 35,94 36,08 3.481 3.785.832.800
25/3/2015 37,29 37,00 +0,05% 36,68 37,38 37,14 37,00 37,34 3.454 3.769.915.400
24/3/2015 37,11 36,98 -0,24% 36,51 37,77 37,00 36,85 36,98 2.905 1.905.626.200
23/3/2015 37,00 37,07 -0,24% 37,00 37,78 37,21 37,07 37,18 2.037 1.826.871.900
20/3/2015 37,35 37,16 +1,23% 36,98 37,80 37,37 37,16 37,73 5.793 6.618.882.000
19/3/2015 37,34 36,71 -1,82% 36,17 37,34 36,58 36,35 36,71 1.795 1.397.326.100
18/3/2015 35,69 37,39 +5,03% 35,24 37,52 36,84 37,10 37,39 6.804 4.246.993.700
17/3/2015 34,30 35,60 +4,40% 34,14 35,90 34,82 35,60 35,92 4.069 5.874.504.600
16/3/2015 33,90 34,10 +0,71% 33,90 34,43 34,18 34,10 34,41 3.284 2.244.374.000
13/3/2015 33,27 33,86 -1,14% 33,27 34,19 33,71 33,86 34,06 4.870 2.911.246.200
12/3/2015 35,84 34,25 -2,28% 34,00 35,88 34,54 34,25 34,40 4.142 3.007.574.900
11/3/2015 34,72 35,05 +2,04% 34,40 35,24 34,88 35,05 35,18 4.330 3.627.137.600
10/3/2015 34,24 34,35 -2,11% 34,24 35,20 34,53 34,35 34,41 6.157 5.791.572.600
9/3/2015 35,11 35,09 -1,27% 34,80 35,23 35,01 35,00 35,09 5.352 5.374.884.600
6/3/2015 35,97 35,54 -1,28% 35,16 36,22 35,59 35,49 35,54 3.765 3.263.770.400
5/3/2015 36,46 36,00 -0,77% 35,76 36,65 36,07 35,96 36,00 2.153 1.851.074.200
4/3/2015 36,01 36,28 -0,87% 36,01 36,72 36,37 36,15 36,28 4.286 3.400.349.900
3/3/2015 36,68 36,60 +0,16% 36,16 36,72 36,47 36,48 36,60 2.913 1.958.960.800
2/3/2015 37,33 36,54 -2,14% 36,20 37,66 36,71 36,50 36,54 4.473 3.879.837.800
27/2/2015 37,50 37,34 +0,08% 37,24 38,68 37,92 37,34 37,50 5.705 5.147.582.400
26/2/2015 37,98 37,31 -1,24% 36,95 37,98 37,28 37,31 37,32 3.077 2.556.964.000
25/2/2015 36,69 37,78 +1,59% 36,51 37,78 37,36 37,37 37,78 2.785 2.153.474.900
24/2/2015 36,90 37,19 +1,58% 36,28 37,19 36,84 36,99 37,19 3.125 2.307.776.500
23/2/2015 35,76 36,61 +1,05% 35,72 36,88 36,58 36,61 36,69 2.125 1.553.921.700
20/2/2015 36,60 36,23 -0,49% 35,90 36,60 36,27 36,23 36,68 1.381 1.471.254.500
19/2/2015 36,42 36,41 -0,14% 36,07 37,05 36,54 36,41 36,63 1.308 1.050.439.100
18/2/2015 36,89 36,46 +1,08% 36,00 37,11 36,58 36,38 36,46 5.562 5.031.249.400
13/2/2015 35,13 36,07 +1,43% 34,96 36,33 36,00 36,07 36,29 2.483 2.650.155.800
12/2/2015 34,48 35,56 +4,37% 34,48 35,56 35,13 35,27 35,56 3.374 2.998.850.700
11/2/2015 34,25 34,07 -1,22% 33,79 34,64 34,07 34,07 34,18 3.843 2.928.654.200
10/2/2015 34,76 34,49 -1,91% 34,49 35,38 34,69 34,49 34,65 3.425 3.053.953.700
9/2/2015 35,19 35,16 -0,11% 34,83 35,28 35,12 35,16 35,30 2.882 5.633.111.500
6/2/2015 34,72 35,20 +0,14% 34,30 35,32 35,01 35,18 35,20 3.438 2.346.309.100
5/2/2015 34,90 35,15 -0,42% 34,83 35,47 35,15 35,06 35,15 3.077 2.621.638.400
4/2/2015 35,20 35,30 +1,15% 34,58 35,86 35,33 35,30 35,50 4.019 3.232.375.000
3/2/2015 35,40 34,90 +1,60% 34,70 35,40 34,97 34,90 34,93 3.849 3.157.209.400
2/2/2015 34,00 34,35 +2,54% 33,02 34,41 33,94 34,25 34,35 3.413 2.521.506.100
30/1/2015 33,07 33,50 -1,35% 32,88 33,65 33,36 33,50 33,51 6.269 5.583.533.100
29/1/2015 34,25 33,96 0,00% 33,39 34,76 33,80 33,67 33,96 4.291 4.558.287.300
28/1/2015 34,46 33,96 -2,97% 33,96 35,08 34,28 33,96 34,51 3.482 2.432.883.200
27/1/2015 34,02 35,00 +1,10% 33,67 35,00 34,58 34,78 35,00 7.076 4.467.042.600
26/1/2015 33,61 34,62 +1,11% 33,61 34,75 34,42 34,62 34,75 3.689 3.005.806.600
23/1/2015 34,10 34,24 -0,95% 33,88 34,81 34,15 34,00 34,24 2.590 1.853.800.400
22/1/2015 35,25 34,57 -0,23% 34,30 35,80 34,78 34,57 34,59 3.133 3.049.768.100
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.