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: 10 Anos

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

BBDC4 - BRADESCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 11,65 11,64 +0,09% 11,58 11,72 11,64 11,64 11,65 30.291 30.258.567.900
20/1/2025 11,54 11,63 +0,35% 11,45 11,64 11,56 11,62 11,63 24.073 20.734.786.900
17/1/2025 11,77 11,59 -1,19% 11,50 11,80 11,61 11,57 11,59 34.180 70.577.601.000
16/1/2025 11,82 11,73 -0,85% 11,59 11,83 11,72 11,72 11,73 32.085 43.871.145.500
15/1/2025 11,53 11,83 +3,50% 11,51 11,89 11,72 11,82 11,84 35.237 50.163.354.600
14/1/2025 11,23 11,43 +1,87% 11,06 11,49 11,30 11,43 11,45 33.431 49.275.509.900
13/1/2025 11,11 11,22 +0,36% 11,10 11,38 11,23 11,22 11,25 34.554 41.089.474.000
10/1/2025 11,32 11,18 -1,24% 11,07 11,33 11,20 11,18 11,19 49.071 51.869.827.100
9/1/2025 11,40 11,32 -0,70% 11,28 11,42 11,32 11,31 11,32 18.731 20.824.263.300
8/1/2025 11,50 11,40 -1,55% 11,32 11,56 11,39 11,39 11,40 38.673 40.175.201.100
7/1/2025 11,53 11,58 +1,40% 11,46 11,70 11,60 11,58 11,60 30.081 37.049.642.000
6/1/2025 11,34 11,42 +1,96% 11,28 11,58 11,44 11,42 11,43 31.209 35.012.354.100
3/1/2025 11,40 11,20 -1,75% 11,13 11,44 11,22 11,19 11,20 36.752 31.095.601.000
2/1/2025 11,31 11,40 -1,38% 11,13 11,50 11,36 11,38 11,41 39.836 35.507.916.400
30/12/2024 11,67 11,56 +0,09% 11,54 11,69 11,59 11,55 11,56 26.126 28.848.129.300
27/12/2024 11,70 11,55 -0,77% 11,53 11,73 11,60 11,55 11,56 23.235 22.450.819.900
26/12/2024 11,57 11,64 +0,78% 11,53 11,75 11,63 11,63 11,65 22.308 20.619.606.500
23/12/2024 11,70 11,55 -1,79% 11,46 11,75 11,57 11,55 11,60 59.210 32.487.716.200
20/12/2024 11,57 11,76 +2,26% 11,48 11,90 11,71 11,75 11,77 54.037 73.747.139.500
19/12/2024 11,52 11,50 +0,09% 11,37 11,63 11,50 11,49 11,50 46.605 45.710.238.900
18/12/2024 11,91 11,49 -4,17% 11,36 11,91 11,58 11,48 11,49 69.723 81.574.052.700
17/12/2024 11,97 11,99 +0,76% 11,63 12,09 11,88 11,99 12,00 59.325 79.559.228.200
16/12/2024 12,13 11,90 -1,65% 11,82 12,14 11,98 11,90 11,91 43.077 63.196.338.800
13/12/2024 12,30 12,10 -1,31% 12,09 12,37 12,20 12,10 12,13 28.293 30.116.364.600
12/12/2024 12,60 12,26 -3,46% 12,20 12,60 12,32 12,26 12,27 57.857 59.203.236.000
11/12/2024 12,54 12,70 +1,76% 12,33 12,88 12,60 12,68 12,70 40.426 57.868.775.500
10/12/2024 12,30 12,48 +1,96% 12,18 12,57 12,42 12,48 12,49 33.500 40.654.567.300
9/12/2024 12,35 12,24 -0,65% 12,18 12,49 12,34 12,23 12,24 42.079 42.645.425.900
6/12/2024 12,61 12,32 -2,30% 12,28 12,62 12,36 12,32 12,34 36.326 32.485.708.900
5/12/2024 12,61 12,61 +1,37% 12,55 12,80 12,64 12,61 12,62 34.240 41.245.956.800
4/12/2024 12,28 12,44 +1,14% 12,27 12,51 12,41 12,44 12,45 50.488 41.554.003.800
3/12/2024 12,42 12,30 -0,49% 12,24 12,47 12,31 12,29 12,31 37.612 41.883.931.800
2/12/2024 12,60 12,36 -2,14% 12,30 12,64 12,39 12,35 12,37 85.839 81.391.249.800
29/11/2024 12,78 12,63 -1,02% 12,32 12,84 12,58 12,62 12,63 91.845 120.828.991.700
28/11/2024 13,30 12,76 -4,20% 12,75 13,33 12,96 12,76 12,80 37.736 75.146.421.500
27/11/2024 13,69 13,32 -2,70% 13,16 13,73 13,37 13,31 13,33 61.262 92.298.913.800
26/11/2024 13,62 13,69 +0,66% 13,56 13,86 13,72 13,69 13,75 32.560 36.849.519.200
25/11/2024 13,67 13,60 -1,45% 13,54 13,75 13,62 13,60 13,65 35.807 53.390.016.300
22/11/2024 13,84 13,80 +0,22% 13,66 13,85 13,75 13,80 13,82 34.200 28.509.810.400
21/11/2024 13,67 13,77 -0,36% 13,66 13,90 13,79 13,77 13,78 29.896 51.325.936.900
19/11/2024 13,71 13,82 +0,73% 13,66 13,88 13,80 13,82 13,85 23.837 28.184.621.700
18/11/2024 13,45 13,72 +1,40% 13,45 13,82 13,72 13,72 13,74 37.573 49.765.901.900
14/11/2024 13,49 13,53 +0,37% 13,35 13,71 13,53 13,53 13,55 29.676 52.579.089.300
13/11/2024 13,40 13,48 +0,67% 13,30 13,49 13,41 13,47 13,48 33.850 40.732.490.900
12/11/2024 13,49 13,39 -0,52% 13,32 13,49 13,39 13,39 13,40 29.857 40.191.965.400
11/11/2024 13,51 13,46 -0,37% 13,37 13,55 13,43 13,45 13,46 34.068 49.213.932.500
8/11/2024 13,55 13,51 -1,10% 13,36 13,56 13,45 13,50 13,51 47.359 59.472.191.600
7/11/2024 13,75 13,66 -1,09% 13,55 13,88 13,66 13,64 13,66 39.413 48.159.258.100
6/11/2024 13,79 13,81 -0,86% 13,55 13,85 13,71 13,80 13,81 57.297 84.185.785.400
5/11/2024 14,05 13,93 -1,28% 13,86 14,12 13,96 13,93 13,94 39.764 112.748.521.000
4/11/2024 14,20 14,11 0,00% 13,94 14,30 14,10 14,11 14,12 37.713 48.863.441.300
1/11/2024 14,46 14,11 -1,81% 14,05 14,47 14,16 14,11 14,12 65.807 88.108.729.400
31/10/2024 14,50 14,37 -4,39% 14,25 14,72 14,45 14,37 14,38 67.151 121.882.820.200
30/10/2024 15,00 15,03 +0,33% 14,88 15,05 14,99 15,02 15,03 27.491 43.099.010.900
29/10/2024 15,29 14,98 -1,45% 14,96 15,39 15,06 14,98 14,99 38.292 48.945.917.100
28/10/2024 15,05 15,20 +1,81% 15,04 15,35 15,24 15,20 15,22 43.881 34.968.730.900
25/10/2024 15,16 14,93 -1,45% 14,87 15,21 14,94 14,92 14,93 30.208 47.270.911.100
24/10/2024 15,05 15,15 +0,20% 15,03 15,29 15,17 15,15 15,16 29.868 37.187.619.400
23/10/2024 15,05 15,12 -0,40% 14,94 15,18 15,06 15,10 15,12 31.079 29.814.152.200
22/10/2024 15,10 15,18 -0,65% 15,03 15,39 15,19 15,18 15,19 49.940 49.256.513.200
21/10/2024 15,36 15,28 -0,26% 15,23 15,40 15,30 15,27 15,28 32.750 35.079.128.600
18/10/2024 15,25 15,32 +0,79% 15,12 15,44 15,26 15,31 15,32 39.603 60.860.162.000
17/10/2024 14,94 15,20 +0,66% 14,87 15,29 15,12 15,18 15,20 61.228 44.546.000.300
16/10/2024 15,11 15,10 -0,33% 14,97 15,26 15,11 15,10 15,11 57.384 83.954.326.800
15/10/2024 15,05 15,15 +0,87% 15,01 15,24 15,14 15,14 15,15 50.829 45.383.718.400
14/10/2024 14,79 15,02 +1,49% 14,78 15,08 14,98 15,02 15,04 37.734 34.106.536.500
11/10/2024 14,98 14,80 -1,33% 14,73 15,00 14,82 14,79 14,81 32.888 52.363.046.100
10/10/2024 14,92 15,00 +0,54% 14,82 15,02 14,91 14,95 15,00 36.392 32.814.603.400
9/10/2024 15,12 14,92 -1,97% 14,83 15,20 14,95 14,91 14,92 38.164 46.775.500.500
8/10/2024 15,06 15,22 +0,13% 15,06 15,35 15,23 15,21 15,22 40.699 34.145.686.700
7/10/2024 15,20 15,20 +0,93% 15,12 15,43 15,23 15,17 15,20 43.783 43.132.472.800
4/10/2024 14,93 15,06 +0,13% 14,90 15,31 15,11 15,06 15,07 44.115 35.737.338.600
3/10/2024 15,10 15,04 -1,05% 14,94 15,21 15,02 15,03 15,04 37.473 51.848.312.000
2/10/2024 15,03 15,20 +3,47% 15,01 15,31 15,20 15,20 15,22 45.504 73.912.393.600
1/10/2024 14,62 14,69 -0,07% 14,51 14,82 14,70 14,69 14,70 31.022 43.675.102.200
30/9/2024 14,93 14,70 -0,74% 14,65 15,00 14,77 14,70 14,71 47.583 54.756.883.200
26/9/2024 14,53 14,81 +2,56% 14,48 14,84 14,74 14,80 14,81 59.678 86.328.190.600
25/9/2024 14,40 14,44 +0,63% 14,35 14,53 14,44 14,43 14,44 40.162 63.851.994.000
24/9/2024 14,55 14,35 -0,14% 14,26 14,57 14,39 14,34 14,35 59.944 64.683.465.600
23/9/2024 14,68 14,37 -2,58% 14,33 14,68 14,41 14,36 14,38 36.128 65.412.101.600
20/9/2024 15,10 14,75 -1,86% 14,64 15,12 14,77 14,75 14,76 60.251 85.608.757.200
19/9/2024 15,30 15,03 -1,38% 14,99 15,30 15,08 15,03 15,04 52.634 57.571.234.400
18/9/2024 15,25 15,24 -0,59% 15,17 15,43 15,26 15,21 15,24 35.867 48.977.940.800
17/9/2024 15,35 15,33 -0,65% 15,22 15,38 15,29 15,33 15,34 37.071 52.126.338.000
16/9/2024 15,54 15,43 -0,77% 15,29 15,60 15,40 15,42 15,44 33.515 42.946.465.500
13/9/2024 15,50 15,55 0,00% 15,40 15,77 15,55 15,54 15,55 23.477 43.126.102.700
12/9/2024 15,56 15,55 -0,45% 15,38 15,67 15,53 15,54 15,55 22.135 33.848.008.700
11/9/2024 15,79 15,62 -1,14% 15,58 15,83 15,67 15,61 15,62 21.801 30.907.492.100
10/9/2024 15,68 15,80 +0,32% 15,53 15,85 15,70 15,79 15,80 22.556 43.050.005.700
9/9/2024 15,70 15,75 +0,32% 15,67 15,88 15,79 15,74 15,75 27.717 26.500.745.100
6/9/2024 16,05 15,70 -1,94% 15,62 16,07 15,73 15,69 15,70 24.034 30.340.737.800
5/9/2024 15,83 16,01 +0,88% 15,78 16,15 16,00 16,00 16,01 29.675 47.778.852.700
4/9/2024 15,84 15,87 +0,76% 15,80 16,11 15,96 15,86 15,87 38.738 53.426.451.800
3/9/2024 15,60 15,75 +0,96% 15,60 15,89 15,77 15,74 15,75 36.194 42.577.206.800
2/9/2024 15,50 15,60 -0,26% 15,45 15,63 15,54 15,57 15,60 38.362 26.626.240.100
30/8/2024 15,54 15,64 +0,06% 15,49 15,67 15,61 15,63 15,65 30.536 80.084.535.100
29/8/2024 15,60 15,63 -0,26% 15,51 15,68 15,61 15,63 15,64 27.377 46.171.729.600
28/8/2024 15,30 15,67 +1,62% 15,17 15,77 15,53 15,67 15,68 35.520 42.235.662.700
27/8/2024 15,62 15,42 -1,22% 15,40 15,62 15,45 15,42 15,43 26.809 28.890.603.600
26/8/2024 15,66 15,61 -0,32% 15,57 15,69 15,60 15,60 15,61 24.026 21.706.718.700
23/8/2024 15,62 15,66 +0,90% 15,62 15,94 15,81 15,66 15,68 48.098 53.152.061.700
22/8/2024 15,58 15,52 -0,70% 15,47 15,63 15,53 15,52 15,53 46.954 52.574.590.200
21/8/2024 15,70 15,63 -0,45% 15,57 15,76 15,65 15,63 15,66 28.637 40.461.234.900
20/8/2024 15,76 15,70 +0,38% 15,41 15,79 15,63 15,69 15,70 41.701 47.590.255.900
19/8/2024 15,11 15,64 +4,48% 15,10 15,88 15,62 15,64 15,65 69.011 115.126.208.600
16/8/2024 15,23 14,97 -1,25% 14,85 15,29 14,99 14,95 14,97 6.533 74.705.288.800
15/8/2024 15,07 15,16 +1,00% 15,01 15,23 15,17 15,16 15,17 9.194 48.168.937.000
14/8/2024 14,85 15,01 +0,87% 14,85 15,12 15,01 15,01 15,02 3.059 79.999.826.300
13/8/2024 14,77 14,88 +1,22% 14,71 14,97 14,89 14,87 14,88 3.294 54.753.794.000
12/8/2024 14,62 14,70 +0,68% 14,56 14,74 14,69 14,69 14,71 5.680 35.442.645.900
9/8/2024 14,25 14,60 +2,46% 14,23 14,69 14,51 14,59 14,61 1.805 54.833.892.000
8/8/2024 14,08 14,25 +1,14% 14,06 14,39 14,24 14,25 14,27 3.914 63.079.693.000
7/8/2024 14,17 14,09 +0,21% 13,93 14,51 14,13 14,08 14,10 3.981 83.504.921.400
6/8/2024 13,86 14,06 +3,31% 13,80 14,18 14,01 14,06 14,07 5.001 146.064.805.600
5/8/2024 12,85 13,61 +7,59% 12,65 13,76 13,35 13,60 13,62 1.809 177.764.709.800
2/8/2024 12,66 12,65 +0,48% 12,52 12,75 12,62 12,64 12,65 3.953 73.137.800.600
1/8/2024 12,46 12,59 +1,29% 12,45 12,68 12,59 12,58 12,59 8.588 74.483.034.000
31/7/2024 12,40 12,43 +0,24% 12,38 12,48 12,42 12,42 12,43 3.965 40.036.917.600
30/7/2024 12,45 12,40 -0,80% 12,36 12,48 12,41 12,40 12,42 3.004 26.074.100.900
29/7/2024 12,45 12,50 +0,40% 12,35 12,52 12,44 12,49 12,50 7.929 26.080.710.100
26/7/2024 12,36 12,45 +0,81% 12,31 12,48 12,41 12,45 12,46 5.787 56.702.369.700
25/7/2024 12,51 12,35 -1,59% 12,34 12,56 12,43 12,35 12,36 4.248 34.162.405.200
24/7/2024 12,58 12,55 +0,08% 12,51 12,65 12,56 12,55 12,58 6.419 21.773.701.900
23/7/2024 12,61 12,54 -0,71% 12,51 12,63 12,58 12,54 12,55 8.089 28.401.618.900
22/7/2024 12,54 12,63 +1,12% 12,51 12,67 12,61 12,62 12,63 2.981 26.265.745.200
19/7/2024 12,65 12,49 -0,56% 12,49 12,70 12,52 12,49 12,50 7.873 39.745.520.800
18/7/2024 12,76 12,56 -1,88% 12,56 12,80 12,63 12,56 12,57 9.152 28.848.642.200
17/7/2024 12,64 12,80 +1,19% 12,61 12,80 12,72 12,79 12,80 9.250 29.443.680.200
16/7/2024 12,62 12,65 +0,32% 12,54 12,69 12,63 12,65 12,66 5.470 35.812.952.500
15/7/2024 12,68 12,61 -0,24% 12,58 12,70 12,61 12,60 12,61 4.229 23.308.720.700
12/7/2024 12,68 12,64 -0,24% 12,58 12,68 12,63 12,63 12,65 2.975 36.494.630.300
11/7/2024 12,72 12,67 0,00% 12,61 12,79 12,66 12,67 12,68 260 44.713.480.100
10/7/2024 12,55 12,67 +1,69% 12,49 12,72 12,65 12,67 12,69 9.868 41.634.011.200
9/7/2024 12,42 12,46 0,00% 12,35 12,56 12,47 12,46 12,47 9.172 23.180.949.000
8/7/2024 12,41 12,46 0,00% 12,38 12,61 12,49 12,45 12,46 522 42.063.650.400
5/7/2024 12,34 12,46 +1,14% 12,25 12,50 12,34 12,46 12,48 9.056 51.123.327.700
4/7/2024 12,38 12,32 +0,41% 12,24 12,38 12,29 12,31 12,32 6.948 16.929.460.500
3/7/2024 12,32 12,27 +0,33% 12,23 12,38 12,30 12,27 12,28 1.886 38.220.680.700
2/7/2024 12,26 12,23 -0,33% 12,20 12,34 12,24 12,23 12,24 3.547 32.529.300.400
1/7/2024 12,43 12,27 -0,89% 12,23 12,48 12,32 12,26 12,27 4.446 22.892.865.300
28/6/2024 12,42 12,38 -0,32% 12,31 12,48 12,39 12,38 12,39 4.397 39.267.001.100
27/6/2024 12,39 12,42 +0,40% 12,27 12,46 12,36 12,41 12,43 3.740 24.737.926.700
26/6/2024 12,29 12,37 +0,24% 12,14 12,37 12,24 12,36 12,37 167 43.895.848.700
25/6/2024 12,45 12,34 -0,80% 12,31 12,45 12,37 12,33 12,34 2.904 33.279.994.000
24/6/2024 12,45 12,44 +0,32% 12,37 12,57 12,47 12,44 12,45 7.210 36.231.848.200
21/6/2024 12,33 12,40 -0,08% 12,33 12,50 12,41 12,40 12,41 8.598 79.172.330.000
20/6/2024 12,50 12,41 -0,24% 12,33 12,58 12,42 12,40 12,41 9.870 41.591.940.600
19/6/2024 12,40 12,44 +0,48% 12,18 12,46 12,32 12,43 12,44 5.979 36.494.247.200
18/6/2024 12,69 12,38 -4,55% 12,34 12,75 12,50 12,37 12,38 9.185 49.488.754.500
17/6/2024 12,85 12,97 +1,09% 12,81 13,01 12,94 12,96 12,97 1.099 76.949.027.900
14/6/2024 12,72 12,83 +1,02% 12,63 12,86 12,75 12,82 12,84 5.515 55.771.464.000
13/6/2024 12,70 12,70 +0,08% 12,68 12,85 12,76 12,70 12,74 4.450 53.682.070.100
12/6/2024 12,97 12,69 -1,86% 12,65 13,01 12,72 12,78 12,69 9.196 75.147.743.000
11/6/2024 12,91 12,93 +0,54% 12,88 13,01 12,95 12,92 12,96 6.298 31.979.784.000
10/6/2024 12,95 12,86 -0,69% 12,82 12,98 12,87 12,87 12,87 9.401 31.867.804.800
7/6/2024 12,99 12,95 -0,77% 12,92 13,11 12,98 13,05 12,95 7.132 171.250.807.200
6/6/2024 12,82 13,05 +2,11% 12,76 13,07 13,00 13,03 12,88 5.953 35.108.280.100
5/6/2024 12,84 12,78 -0,54% 12,74 12,91 12,82 12,77 12,78 8.066 30.500.474.600
4/6/2024 12,73 12,85 +0,78% 12,62 12,93 12,76 12,85 12,86 4.230 56.523.235.900
3/6/2024 12,72 12,75 +0,63% 12,66 12,85 12,76 12,75 12,80 3.699 38.675.444.400
31/5/2024 12,78 12,67 -0,94% 12,67 12,88 12,73 12,67 12,68 3.665 64.646.703.300
29/5/2024 12,84 12,79 -1,01% 12,65 12,85 12,76 12,79 12,80 8.104 37.720.676.400
28/5/2024 13,06 12,92 -0,08% 12,86 13,07 12,92 12,90 12,92 5.129 33.862.265.100
27/5/2024 12,95 12,93 -0,31% 12,90 13,03 12,95 12,92 12,93 1.339 14.291.519.100
24/5/2024 12,92 12,97 +0,70% 12,87 13,05 12,97 12,97 12,98 3.207 44.164.309.100
23/5/2024 13,12 12,88 -1,68% 12,83 13,15 12,89 12,87 12,88 9.176 61.301.351.300
22/5/2024 13,33 13,10 -2,24% 13,10 13,35 13,21 13,10 13,11 4.857 47.964.733.900
21/5/2024 13,35 13,40 +0,53% 13,31 13,46 13,39 13,39 13,40 9.097 35.117.424.100
20/5/2024 13,40 13,33 -0,74% 13,32 13,45 13,35 13,33 13,34 2.575 36.125.035.900
17/5/2024 13,33 13,43 +0,52% 13,28 13,51 13,42 13,43 13,44 8.750 42.226.147.200
16/5/2024 13,35 13,36 +0,53% 13,24 13,40 13,32 13,34 13,36 5.542 40.696.471.700
15/5/2024 13,40 13,29 -0,97% 13,23 13,40 13,29 13,29 13,30 7.301 41.536.852.900
14/5/2024 13,43 13,42 -0,07% 13,27 13,48 13,39 13,41 13,43 997 56.088.604.100
13/5/2024 13,40 13,43 +0,45% 13,32 13,46 13,40 13,42 13,43 7.574 28.438.370.900
10/5/2024 13,45 13,37 -0,59% 13,35 13,58 13,40 13,37 13,38 2.099 51.450.978.000
9/5/2024 13,65 13,45 -2,54% 13,36 13,67 13,42 13,44 13,45 9.495 81.299.483.000
8/5/2024 13,69 13,80 +0,22% 13,56 13,84 13,77 13,79 13,80 4.965 32.047.595.200
7/5/2024 13,80 13,77 0,00% 13,71 13,85 13,77 13,76 13,78 887 41.459.882.100
6/5/2024 13,77 13,77 -0,07% 13,69 13,84 13,77 13,77 13,78 1.561 41.619.230.800
3/5/2024 13,98 13,78 -0,43% 13,67 14,06 13,81 13,77 13,78 7.935 84.526.733.700
2/5/2024 14,32 13,84 -1,14% 13,68 14,32 13,84 13,83 13,84 1.465 110.675.935.100
30/4/2024 14,10 14,00 -0,43% 13,90 14,28 14,10 13,99 14,00 2.937 85.307.230.600
29/4/2024 13,89 14,06 +1,30% 13,84 14,06 13,99 14,04 14,07 3.559 36.045.737.700
26/4/2024 13,74 13,88 +1,61% 13,70 14,00 13,89 13,87 13,88 7.518 33.007.734.900
25/4/2024 13,65 13,66 -0,07% 13,61 13,78 13,67 13,65 13,66 7.145 24.682.603.500
24/4/2024 13,70 13,67 0,00% 13,53 13,72 13,63 13,67 13,69 4.442 29.553.895.500
23/4/2024 13,50 13,67 +0,66% 13,47 13,75 13,62 13,66 13,68 2.557 40.300.668.100
22/4/2024 13,70 13,58 -0,44% 13,54 13,75 13,62 13,58 13,59 3.000 33.482.388.400
19/4/2024 13,72 13,64 -0,94% 13,61 13,80 13,69 13,64 13,65 6.600 68.157.424.500
18/4/2024 13,85 13,77 -0,43% 13,67 13,95 13,78 13,76 13,77 6.134 56.225.617.800
17/4/2024 13,93 13,83 -0,50% 13,68 13,97 13,81 13,83 13,84 2.589 38.142.953.500
16/4/2024 13,93 13,90 -0,71% 13,84 14,02 13,93 13,89 13,90 9.650 55.713.893.300
15/4/2024 14,25 14,00 -1,48% 13,95 14,29 14,04 13,99 14,00 6.592 42.214.591.900
12/4/2024 14,35 14,21 -1,25% 14,13 14,37 14,20 14,20 14,21 4.060 32.006.540.100
11/4/2024 14,36 14,39 -0,07% 14,23 14,44 14,34 14,38 14,39 3.436 28.975.657.000
10/4/2024 14,68 14,40 -2,11% 14,36 14,71 14,45 14,40 14,41 9.911 41.480.502.800
9/4/2024 14,67 14,71 +0,62% 14,62 14,81 14,70 14,68 14,72 6.840 34.185.304.700
8/4/2024 14,56 14,62 +0,69% 14,53 14,78 14,66 14,62 14,63 9.064 34.406.662.500
5/4/2024 14,58 14,52 -0,27% 14,41 14,64 14,50 14,52 14,53 1.762 27.233.848.900
4/4/2024 14,52 14,56 +0,62% 14,52 14,88 14,68 14,55 14,57 9.510 78.945.163.600
3/4/2024 14,20 14,47 +1,97% 14,09 14,58 14,40 14,47 14,48 2.762 73.411.337.600
2/4/2024 14,11 14,19 +0,42% 14,05 14,31 14,18 14,19 14,20 1.554 35.272.664.300
1/4/2024 14,36 14,13 -0,91% 14,04 14,39 14,13 14,12 14,13 7.954 34.354.487.200
28/3/2024 14,36 14,26 -0,70% 14,22 14,48 14,31 14,25 14,27 4.311 37.108.014.400
27/3/2024 14,14 14,36 +1,56% 14,03 14,46 14,30 14,36 14,37 2.477 51.343.669.000
26/3/2024 13,91 14,14 +1,43% 13,89 14,20 14,09 14,14 14,15 7.741 27.084.934.100
25/3/2024 13,94 13,94 -0,14% 13,84 14,07 13,95 13,93 13,94 9.771 44.548.218.900
22/3/2024 14,13 13,96 -1,27% 13,86 14,16 13,99 13,95 13,96 5.947 39.791.313.400
21/3/2024 14,30 14,14 -1,12% 14,11 14,31 14,15 14,13 14,14 4.862 27.981.538.500
20/3/2024 14,13 14,30 +1,27% 14,10 14,32 14,22 14,27 14,30 8.194 49.805.710.800
19/3/2024 14,25 14,12 -0,56% 14,08 14,30 14,12 14,11 14,14 2.039 23.722.739.000
18/3/2024 14,20 14,20 +0,64% 14,12 14,27 14,18 14,19 14,20 823 21.334.893.400
15/3/2024 14,34 14,11 -1,54% 14,10 14,39 14,14 14,11 14,12 8.375 43.696.815.500
14/3/2024 14,24 14,33 +0,63% 14,18 14,39 14,33 14,32 14,34 6.896 59.581.046.400
13/3/2024 14,09 14,24 +1,06% 14,08 14,40 14,27 14,24 14,25 5.801 36.051.436.000
12/3/2024 13,95 14,09 +1,22% 13,91 14,16 14,06 14,09 14,10 3.889 60.137.459.300
11/3/2024 13,81 13,92 +0,58% 13,78 13,97 13,90 13,91 13,93 1.628 37.720.884.500
8/3/2024 13,74 13,84 +0,58% 13,67 13,96 13,86 0,00 0,00 6.960 43.900.246.600
7/3/2024 13,83 13,76 -0,43% 13,70 13,87 13,74 13,75 13,76 8.063 29.502.422.000
6/3/2024 13,80 13,82 +0,73% 13,75 14,01 13,88 13,82 13,84 1.968 43.911.507.100
5/3/2024 13,66 13,72 +0,51% 13,58 13,81 13,71 13,71 13,73 1.864 43.128.801.500
4/3/2024 13,78 13,65 -1,09% 13,63 13,83 13,68 13,64 13,65 1.342 43.541.520.400
1/3/2024 13,79 13,80 +0,36% 13,69 13,86 13,80 13,79 13,80 3.778 40.714.253.500
29/2/2024 13,93 13,75 -1,50% 13,57 13,95 13,73 13,75 13,76 5.137 85.996.388.700
28/2/2024 13,99 13,96 -0,43% 13,88 14,10 13,97 13,95 13,96 1.500 30.834.304.900
27/2/2024 13,90 14,02 +1,59% 13,82 14,14 14,01 14,02 14,04 7.611 63.835.844.500
26/2/2024 13,85 13,80 -0,14% 13,66 13,85 13,76 13,78 13,80 166 30.124.404.700
23/2/2024 14,03 13,82 -1,29% 13,77 14,10 13,89 0,00 0,00 9.185 48.283.420.100
22/2/2024 13,96 14,00 +0,57% 13,91 14,11 14,02 13,98 14,00 8.262 59.948.529.700
21/2/2024 14,00 13,92 -0,36% 13,78 14,01 13,89 13,91 13,93 979 60.095.623.900
20/2/2024 13,70 13,97 +2,34% 13,63 14,02 13,92 13,96 13,98 3.660 118.700.086.700
19/2/2024 13,50 13,65 +1,26% 13,39 13,70 13,60 13,64 13,65 2.661 38.140.942.100
16/2/2024 13,52 13,48 +0,37% 13,35 13,62 13,45 13,47 13,49 3.348 74.251.406.000
15/2/2024 13,46 13,43 +0,45% 13,38 13,63 13,46 13,43 13,45 2.154 67.131.109.400
14/2/2024 13,42 13,37 -0,67% 13,22 13,54 13,36 13,35 13,37 2.872 62.551.697.200
9/2/2024 13,66 13,46 -0,74% 13,18 13,75 13,44 0,00 0,00 2.512 134.038.890.100
8/2/2024 13,88 13,56 -2,87% 13,36 14,07 13,61 13,55 13,56 4.703 212.582.847.300
7/2/2024 15,35 13,96 -15,90% 13,87 15,58 14,45 13,95 13,96 9.224 493.086.815.000
6/2/2024 15,79 16,60 +6,21% 15,69 16,64 16,38 16,58 16,60 7.289 162.308.168.800
5/2/2024 15,32 15,63 +2,02% 15,32 15,67 15,52 15,62 15,63 5.772 49.022.873.000
2/2/2024 15,30 15,32 0,00% 15,07 15,43 15,20 15,31 15,34 3.333 63.076.087.100
1/2/2024 15,40 15,32 -0,20% 15,12 15,45 15,32 15,32 15,33 1.258 50.141.609.300
31/1/2024 15,25 15,35 +0,52% 15,22 15,59 15,44 15,35 15,36 4.812 50.894.181.300
30/1/2024 15,40 15,27 -0,72% 15,27 15,51 15,37 15,27 15,30 607 54.454.441.100
29/1/2024 15,50 15,38 -0,90% 15,34 15,52 15,39 15,38 15,40 6.783 26.637.311.100
26/1/2024 15,40 15,52 +1,04% 15,35 15,62 15,52 15,49 15,52 4.121 35.430.277.900
25/1/2024 15,34 15,36 +0,26% 15,30 15,45 15,38 15,35 15,36 6.258 46.559.543.600
24/1/2024 15,44 15,32 -0,39% 15,25 15,54 15,34 15,31 15,32 1.340 55.725.120.700
23/1/2024 15,55 15,38 -0,52% 15,33 15,56 15,39 15,38 15,39 511 57.426.095.900
22/1/2024 15,65 15,46 -1,15% 15,32 15,77 15,49 15,45 15,47 8.998 47.876.056.000
19/1/2024 15,70 15,64 -0,19% 15,44 15,77 15,61 15,63 15,64 7.760 96.449.910.900
18/1/2024 15,82 15,67 -0,57% 15,46 15,82 15,60 15,67 15,69 7.833 66.600.508.500
17/1/2024 15,71 15,76 +0,19% 15,66 15,89 15,79 15,76 15,77 9.795 56.403.591.400
16/1/2024 15,87 15,73 -0,88% 15,63 15,88 15,72 15,70 15,73 9.209 75.961.492.500
15/1/2024 15,75 15,87 +0,38% 15,65 15,89 15,81 15,86 15,87 2.928 18.603.833.700
12/1/2024 15,90 15,81 -0,82% 15,71 16,02 15,84 15,80 15,81 7.159 62.746.919.800
11/1/2024 16,00 15,94 -0,50% 15,86 16,13 15,98 15,93 15,94 5.373 49.426.504.500
10/1/2024 16,25 16,02 -1,72% 16,01 16,34 16,10 16,01 16,02 8.413 63.541.561.800
9/1/2024 16,51 16,30 -2,69% 16,23 16,55 16,33 16,29 16,30 9.808 80.827.660.400
8/1/2024 16,88 16,75 -0,77% 16,74 16,97 16,82 16,75 16,78 337 35.400.238.400
5/1/2024 16,52 16,88 +2,18% 16,45 16,96 16,83 16,86 16,89 1.931 51.817.115.900
4/1/2024 16,76 16,52 -1,37% 16,52 16,85 16,64 16,52 16,53 9.899 52.084.230.000
3/1/2024 16,69 16,75 0,00% 16,66 16,94 16,82 16,75 16,77 9.919 34.451.996.500
2/1/2024 16,95 16,75 -1,99% 16,67 17,01 16,79 16,74 16,76 6.017 53.255.341.200
28/12/2023 17,00 17,09 +0,65% 16,95 17,13 17,06 17,08 17,10 5.499 25.343.122.700
27/12/2023 16,85 16,98 +0,59% 16,74 17,06 16,97 16,98 16,99 7.415 30.282.523.700
26/12/2023 16,83 16,88 +0,30% 16,80 16,93 16,87 16,87 16,89 7.467 22.592.822.100
22/12/2023 16,72 16,83 -2,55% 16,54 16,92 16,75 16,81 16,84 7.697 61.447.077.800
21/12/2023 17,42 17,27 +0,06% 17,15 17,48 17,24 17,26 17,27 9.905 52.115.415.800
20/12/2023 17,51 17,26 -1,65% 17,26 17,54 17,36 17,26 17,27 1.054 50.255.487.800
19/12/2023 17,55 17,55 0,00% 17,39 17,74 17,56 17,53 17,55 2.786 55.117.907.300
18/12/2023 17,54 17,55 +0,75% 17,28 17,65 17,48 17,54 17,55 8.998 119.824.127.400
15/12/2023 17,24 17,42 +0,99% 17,23 17,51 17,39 17,40 17,42 6.524 129.460.833.000
14/12/2023 17,00 17,25 +1,71% 16,98 17,39 17,24 17,24 17,25 4.750 108.358.849.200
13/12/2023 16,28 16,96 +4,37% 16,25 17,01 16,63 16,95 16,97 4.059 121.875.382.100
12/12/2023 16,55 16,25 -0,49% 16,16 16,57 16,27 16,24 16,25 2.852 185.597.110.300
11/12/2023 16,38 16,33 -0,79% 16,27 16,51 16,33 16,32 16,33 740 28.262.942.200
8/12/2023 16,23 16,46 +1,60% 16,05 16,56 16,33 16,46 16,49 882 66.482.177.200
7/12/2023 16,25 16,20 +0,25% 16,09 16,31 16,20 16,19 16,21 6.920 42.679.055.700
6/12/2023 16,37 16,16 -1,04% 16,15 16,47 16,31 16,15 16,17 4.000 54.707.874.000
5/12/2023 16,25 16,33 +0,93% 16,17 16,43 16,31 16,33 16,34 6.083 54.136.079.200
4/12/2023 16,22 16,18 -0,86% 16,12 16,39 16,20 16,17 16,18 1.759 39.418.197.600
1/12/2023 16,30 16,32 +0,31% 16,10 16,34 16,22 16,30 16,33 2.784 71.263.315.100
30/11/2023 16,15 16,27 +0,87% 16,13 16,33 16,25 16,26 16,27 104 87.869.465.000
29/11/2023 16,37 16,13 -0,49% 16,12 16,49 16,20 16,12 16,14 4.973 58.456.028.400
28/11/2023 16,02 16,21 +0,93% 15,93 16,28 16,17 16,21 16,23 2.899 70.498.915.600
27/11/2023 16,18 16,06 -0,62% 15,96 16,23 16,06 16,05 16,07 2.600 40.598.319.900
24/11/2023 16,07 16,16 +0,06% 16,01 16,24 16,16 16,15 16,17 230 46.632.692.400
23/11/2023 16,38 16,15 +2,67% 16,12 16,65 16,27 16,14 16,16 285 114.520.406.200
22/11/2023 15,51 15,73 +2,08% 15,43 15,89 15,73 15,72 15,74 8.696 61.508.134.900
21/11/2023 15,46 15,41 -0,39% 15,32 15,53 15,39 15,39 15,41 8.272 26.253.103.500
20/11/2023 15,44 15,47 +0,26% 15,29 15,49 15,39 15,46 15,47 1.654 41.113.789.800
17/11/2023 15,57 15,43 -0,90% 15,35 15,60 15,45 15,43 15,44 136 53.318.792.500
16/11/2023 15,09 15,57 +3,46% 15,05 15,57 15,38 15,51 15,57 1.861 93.257.484.100
14/11/2023 14,80 15,05 +2,10% 14,71 15,09 14,94 15,01 15,06 1.615 63.611.357.000
13/11/2023 14,93 14,74 -1,99% 14,62 15,04 14,73 14,74 14,75 6.918 69.760.008.500
10/11/2023 14,87 15,04 -1,44% 14,69 15,12 14,92 15,03 15,05 6.385 99.193.645.000
9/11/2023 15,25 15,26 +0,20% 14,99 15,50 15,30 15,25 15,26 1.744 69.218.241.000
8/11/2023 15,15 15,23 +0,53% 15,01 15,31 15,17 15,23 15,24 1.983 50.787.229.600
7/11/2023 14,75 15,15 +2,64% 14,70 15,28 15,13 15,14 15,15 2.654 121.542.893.300
6/11/2023 14,87 14,76 -0,07% 14,61 14,89 14,70 14,76 14,77 4.128 35.218.333.300
3/11/2023 14,48 14,77 +4,60% 14,37 14,88 14,74 14,76 14,78 2.169 104.035.270.600
1/11/2023 14,00 14,12 +0,93% 13,96 14,19 14,08 14,12 14,14 5.555 59.841.110.800
31/10/2023 14,19 13,99 -1,41% 13,95 14,19 14,03 13,99 14,00 6.877 46.014.630.500
30/10/2023 14,43 14,19 -1,11% 14,10 14,48 14,23 14,13 14,19 4.068 53.869.909.200
27/10/2023 14,47 14,35 -1,03% 14,23 14,62 14,40 14,34 14,35 7.257 62.176.223.700
26/10/2023 14,19 14,50 +2,55% 14,11 14,52 14,36 14,50 14,51 8.346 75.373.925.300
25/10/2023 14,36 14,14 -0,28% 14,10 14,66 14,25 14,13 14,17 7.066 62.916.365.600
24/10/2023 14,30 14,18 0,00% 14,02 14,40 14,19 14,18 14,19 3.509 50.012.594.100
23/10/2023 14,15 14,18 +0,14% 14,12 14,29 14,20 14,17 14,19 4.562 35.818.360.000
20/10/2023 14,40 14,16 -1,87% 14,16 14,51 14,29 14,16 14,23 8.444 41.263.150.400
19/10/2023 14,34 14,43 +0,49% 14,29 14,64 14,48 14,43 14,44 1.154 35.139.013.200
18/10/2023 14,42 14,36 -0,90% 14,33 14,59 14,41 14,35 14,37 8.202 46.633.706.600
17/10/2023 14,54 14,49 -1,02% 14,40 14,68 14,53 14,48 14,49 9.648 40.686.917.500
16/10/2023 14,58 14,64 +1,04% 14,47 14,72 14,62 14,64 14,65 8.403 35.618.524.400
13/10/2023 14,65 14,49 -1,50% 14,47 14,74 14,56 14,48 14,49 3.060 45.627.592.200
11/10/2023 14,48 14,71 +1,45% 14,38 14,72 14,56 14,70 14,71 7.736 46.176.520.400
10/10/2023 14,40 14,50 +1,12% 14,34 14,60 14,51 14,49 14,50 3.613 30.493.957.500
9/10/2023 14,40 14,34 -0,90% 14,20 14,41 14,31 14,33 14,34 8.314 29.969.134.900
6/10/2023 14,30 14,47 +0,21% 14,07 14,53 14,35 14,46 14,48 54 42.153.278.500
5/10/2023 14,64 14,44 +0,42% 14,30 14,74 14,51 14,43 14,44 1.197 58.269.606.600
4/10/2023 13,95 14,38 +3,38% 13,89 14,44 14,28 14,38 14,39 9.586 65.068.488.600
3/10/2023 14,04 13,91 -1,35% 13,87 14,09 13,94 13,90 13,91 4.024 32.344.883.500
2/10/2023 14,32 14,10 -1,40% 14,05 14,40 14,15 14,10 14,11 8.797 31.398.303.300
29/9/2023 14,33 14,30 +0,35% 14,14 14,38 14,26 14,27 14,30 2.656 29.444.485.300
28/9/2023 13,92 14,25 +2,37% 13,89 14,30 14,16 14,25 14,26 7.681 42.435.927.500
27/9/2023 13,99 13,92 -0,29% 13,84 14,27 14,01 13,90 13,92 9.004 58.188.827.500
26/9/2023 14,09 13,96 -1,06% 13,91 14,09 13,96 13,95 13,96 3.876 49.441.087.900
25/9/2023 14,16 14,11 -0,28% 14,06 14,26 14,12 14,10 14,11 7.946 41.900.898.500
22/9/2023 14,35 14,15 -0,77% 14,13 14,38 14,20 14,14 14,15 9.506 55.647.513.900
21/9/2023 14,56 14,26 -3,71% 14,20 14,61 14,37 14,26 14,27 4.266 75.006.819.300
20/9/2023 14,82 14,81 +0,41% 14,69 14,94 14,85 14,81 14,86 7.558 44.016.925.700
19/9/2023 14,87 14,75 -1,14% 14,67 14,91 14,76 14,75 14,76 8.826 37.881.067.900
18/9/2023 14,96 14,92 0,00% 14,75 14,98 14,91 14,91 14,93 2.019 24.987.790.900
15/9/2023 14,91 14,92 -0,20% 14,79 15,00 14,91 14,91 14,92 4.201 57.534.402.900
14/9/2023 14,95 14,95 +0,40% 14,88 15,07 14,97 14,94 14,95 6.259 57.070.526.600
13/9/2023 14,79 14,89 +0,40% 14,74 15,00 14,92 14,89 14,90 5.572 56.937.129.700
12/9/2023 14,67 14,83 +1,23% 14,61 14,86 14,79 14,82 14,84 2.207 44.475.365.200
11/9/2023 14,52 14,65 +1,88% 14,43 14,75 14,60 14,64 14,65 7.299 40.157.472.800
8/9/2023 14,35 14,38 0,00% 14,21 14,63 14,45 14,37 14,38 8.151 37.942.280.700
6/9/2023 14,66 14,38 -1,37% 14,37 14,67 14,44 14,37 14,38 63 44.294.824.500
5/9/2023 14,87 14,58 -2,15% 14,57 14,87 14,66 14,57 14,58 5.853 56.606.308.200
4/9/2023 14,94 14,90 -0,60% 14,81 15,04 14,90 14,90 14,91 2.008 19.072.326.900
1/9/2023 15,05 14,99 +0,27% 14,94 15,17 15,03 14,98 14,99 7.562 31.241.499.600
31/8/2023 15,11 14,95 -1,39% 14,86 15,13 14,97 14,95 14,96 7.634 70.922.137.700
30/8/2023 15,52 15,16 -2,13% 15,12 15,54 15,25 15,16 15,17 7.720 37.470.467.100
29/8/2023 15,40 15,49 +1,18% 15,33 15,72 15,53 15,48 15,49 3.246 44.509.100.100
28/8/2023 14,85 15,31 +3,24% 14,79 15,43 15,13 15,31 15,32 3.093 63.426.150.000
25/8/2023 15,07 14,83 -1,26% 14,74 15,10 14,85 14,83 14,84 3.014 32.024.412.600
24/8/2023 15,44 15,02 -2,40% 14,96 15,44 15,09 15,01 15,03 9.578 43.746.370.400
23/8/2023 15,17 15,39 +1,38% 15,09 15,43 15,30 15,38 15,39 5.885 40.525.135.000
22/8/2023 15,15 15,18 +0,66% 15,05 15,22 15,14 15,17 15,19 8.588 38.863.483.700
21/8/2023 15,19 15,08 -0,72% 14,98 15,20 15,06 15,07 15,08 8.262 28.160.050.100
18/8/2023 15,06 15,19 +0,66% 14,99 15,23 15,16 15,17 15,20 4.567 37.039.715.700
17/8/2023 15,32 15,09 -1,05% 14,95 15,32 15,07 15,08 15,09 8.336 74.915.931.400
16/8/2023 15,34 15,25 -0,52% 15,20 15,53 15,35 15,24 15,26 2.533 62.397.796.800
15/8/2023 15,35 15,33 +0,26% 15,15 15,38 15,29 15,32 15,33 9.126 46.329.287.800
14/8/2023 15,31 15,29 -0,52% 15,18 15,37 15,29 15,29 15,30 1.907 42.768.174.300
11/8/2023 15,50 15,37 -0,58% 15,28 15,57 15,38 15,37 15,38 5.936 67.751.340.100
10/8/2023 15,43 15,46 +0,85% 15,36 15,62 15,50 15,46 15,47 6.633 42.684.665.800
9/8/2023 15,41 15,33 -0,52% 15,10 15,41 15,24 15,31 15,33 5.025 56.634.238.300
8/8/2023 15,23 15,41 +0,46% 15,13 15,54 15,38 15,40 15,42 2.949 50.333.292.900
7/8/2023 15,50 15,34 -0,71% 15,26 15,73 15,41 15,33 15,35 2.183 69.781.392.400
4/8/2023 15,83 15,45 -6,65% 15,40 16,08 15,75 15,44 15,45 9.519 237.430.642.500
3/8/2023 16,90 16,55 -0,72% 16,49 17,02 16,66 16,54 16,55 9.845 87.658.978.100
2/8/2023 16,50 16,67 +0,30% 16,46 16,85 16,65 16,66 16,67 7.018 57.631.196.100
1/8/2023 16,58 16,62 -0,24% 16,42 16,69 16,54 16,62 16,63 7.941 44.086.701.300
31/7/2023 16,62 16,66 +0,91% 16,53 16,73 16,61 16,64 16,66 4.060 37.092.086.400
28/7/2023 16,36 16,51 +1,10% 16,31 16,63 16,51 16,50 16,53 2.204 42.612.607.400
27/7/2023 16,71 16,33 -2,27% 16,29 16,78 16,42 16,31 16,33 1.087 49.420.767.100
26/7/2023 16,49 16,71 +1,03% 16,38 16,74 16,59 16,70 16,71 985 37.611.791.900
25/7/2023 16,70 16,54 -0,36% 16,33 16,76 16,51 16,53 16,54 3.529 75.165.090.500
24/7/2023 17,06 16,60 -2,70% 16,48 17,16 16,74 16,59 16,60 2.554 104.365.316.300
21/7/2023 16,49 17,06 +3,27% 16,49 17,07 16,93 17,06 17,07 338 73.326.011.700
20/7/2023 16,67 16,52 +0,06% 16,41 16,69 16,49 16,51 16,52 9.768 78.650.098.900
19/7/2023 16,50 16,51 -0,36% 16,38 16,67 16,50 16,51 16,52 9.524 40.481.169.400
18/7/2023 16,66 16,57 -0,18% 16,48 16,76 16,62 16,57 16,58 4.031 37.210.124.100
17/7/2023 16,28 16,60 +1,59% 16,23 16,66 16,53 16,59 16,60 5.381 33.214.551.700
14/7/2023 16,61 16,34 -1,27% 16,28 16,69 16,44 16,34 16,35 6.693 50.042.278.300
13/7/2023 16,22 16,55 +2,48% 16,15 16,70 16,55 16,55 16,59 4.739 57.589.847.200
12/7/2023 16,37 16,15 -0,92% 16,14 16,44 16,23 16,14 16,15 5.179 30.746.093.100
11/7/2023 16,30 16,30 +0,06% 15,90 16,39 16,18 16,29 16,30 2.963 48.833.140.400
10/7/2023 16,34 16,29 +0,06% 16,18 16,40 16,26 16,28 16,31 5.325 31.223.703.400
7/7/2023 16,26 16,28 +0,68% 16,20 16,47 16,35 16,28 16,29 5.282 35.488.213.400
6/7/2023 16,43 16,17 -2,41% 16,11 16,50 16,22 16,17 16,18 4.365 65.357.638.400
5/7/2023 16,47 16,57 +0,18% 16,45 16,70 16,59 16,57 16,58 9.936 33.092.285.400
4/7/2023 16,59 16,54 -0,72% 16,49 16,65 16,55 16,54 16,55 5.312 18.064.182.200
3/7/2023 16,60 16,66 +1,28% 16,47 16,71 16,62 16,66 16,67 9.843 29.790.147.200
30/6/2023 16,31 16,45 +1,73% 16,31 16,63 16,51 16,44 16,45 3.108 68.773.946.400
29/6/2023 16,10 16,17 +0,43% 15,97 16,24 16,10 16,17 16,18 2.752 65.977.918.600
28/6/2023 16,33 16,10 -1,65% 15,99 16,35 16,12 16,08 16,10 7.767 78.180.041.700
27/6/2023 16,51 16,37 -0,85% 16,00 16,51 16,22 16,37 16,38 4.009 62.151.190.900
26/6/2023 16,60 16,51 -0,48% 16,30 16,76 16,50 16,51 16,52 61 60.820.808.700
23/6/2023 16,81 16,59 -1,25% 16,45 16,85 16,59 16,58 16,59 9.894 72.389.904.700
22/6/2023 17,11 16,80 -2,61% 16,68 17,16 16,83 16,79 16,80 8.339 61.736.478.900
21/6/2023 17,29 17,25 -0,23% 17,14 17,50 17,28 17,25 17,26 7.516 55.815.861.100
20/6/2023 17,19 17,29 +0,23% 17,06 17,29 17,18 17,26 17,29 2.602 48.818.113.300
19/6/2023 16,98 17,25 +1,77% 16,95 17,28 17,19 17,25 17,26 4.065 36.630.201.400
16/6/2023 16,88 16,95 +0,30% 16,77 17,02 16,94 16,95 16,96 6.204 69.806.400.900
15/6/2023 16,85 16,90 +0,30% 16,77 17,03 16,88 16,88 16,90 9.817 48.999.981.100
14/6/2023 16,84 16,85 +0,66% 16,59 16,96 16,78 16,82 16,85 7.773 102.090.622.800
13/6/2023 16,72 16,74 +0,12% 16,64 16,92 16,76 16,74 16,77 7.297 75.466.773.600
12/6/2023 16,95 16,72 -0,83% 16,62 16,98 16,75 16,67 16,72 5.082 64.496.704.500
9/6/2023 16,67 16,86 +1,69% 16,65 16,94 16,85 16,85 16,86 8.120 57.925.309.900
7/6/2023 16,74 16,58 -0,06% 16,44 16,76 16,58 16,57 16,59 6.063 42.938.340.500
6/6/2023 16,40 16,59 +1,59% 16,38 16,63 16,54 16,58 16,59 9.013 55.180.331.700
5/6/2023 16,20 16,33 +1,81% 15,97 16,42 16,19 16,33 16,34 2.279 60.729.561.100
2/6/2023 15,97 16,04 +1,65% 15,96 16,13 16,03 16,04 16,05 451 41.332.257.100
1/6/2023 15,55 15,78 +1,74% 15,53 15,97 15,78 15,78 15,79 6.695 52.869.401.100
31/5/2023 15,61 15,51 -1,21% 15,51 15,78 15,56 15,51 15,52 4.242 75.460.793.400
30/5/2023 16,28 15,70 -2,73% 15,64 16,30 15,81 15,70 15,71 8.503 73.596.001.100
29/5/2023 16,12 16,14 +0,12% 16,00 16,20 16,11 16,12 16,14 4.028 19.254.840.600
26/5/2023 16,37 16,12 0,00% 15,96 16,50 16,16 16,11 16,12 8.643 56.111.641.800
25/5/2023 15,77 16,12 +3,60% 15,73 16,25 16,07 16,11 16,12 7.695 91.643.904.700
24/5/2023 15,96 15,56 -3,05% 15,45 15,99 15,63 15,55 15,56 3.537 132.482.583.900
23/5/2023 15,93 16,05 +0,82% 15,91 16,48 16,21 16,04 16,07 9.942 105.656.260.300
22/5/2023 16,05 15,92 -1,00% 15,90 16,29 16,03 15,91 15,94 9.684 39.924.818.300
19/5/2023 15,80 16,08 +2,42% 15,63 16,14 15,99 16,07 16,09 9.600 130.192.693.500
18/5/2023 15,60 15,70 +0,32% 15,51 15,74 15,64 15,69 15,71 3.669 47.030.837.800
17/5/2023 15,63 15,65 +0,45% 15,49 15,79 15,64 15,64 15,65 3.109 48.974.951.200
16/5/2023 15,67 15,58 -0,83% 15,54 15,87 15,68 15,57 15,58 8.973 46.627.235.300
15/5/2023 15,55 15,71 +1,55% 15,42 15,76 15,59 15,70 15,72 4.634 69.025.924.500
12/5/2023 15,25 15,47 +0,45% 15,24 15,53 15,43 15,46 15,49 4.334 51.437.159.000
11/5/2023 15,11 15,40 +1,32% 15,06 15,49 15,35 15,38 15,40 3.176 59.457.847.200
10/5/2023 15,15 15,20 +0,20% 15,02 15,28 15,16 15,20 15,23 6.271 52.169.890.900
9/5/2023 15,18 15,17 -0,98% 15,09 15,62 15,30 15,16 15,18 6.607 96.527.054.000
8/5/2023 14,82 15,32 +3,72% 14,82 15,42 15,23 15,31 15,32 5.345 181.787.864.400
5/5/2023 14,06 14,77 +4,98% 13,89 14,94 14,43 14,76 14,77 3.763 163.878.531.400
4/5/2023 13,82 14,07 +2,33% 13,82 14,22 14,02 14,06 14,07 261 99.685.405.000
3/5/2023 13,55 13,75 +0,73% 13,36 13,83 13,60 13,74 13,75 9.944 50.833.645.600
2/5/2023 13,87 13,65 -1,44% 13,43 13,89 13,64 13,64 13,65 3.624 104.451.250.700
28/4/2023 13,79 13,85 +0,65% 13,60 13,98 13,81 13,85 13,86 48 47.383.432.000
27/4/2023 13,53 13,76 +1,93% 13,49 13,82 13,73 13,76 13,77 7.263 91.310.732.800
26/4/2023 13,60 13,50 -1,46% 13,46 13,77 13,61 13,50 13,51 1.421 39.953.510.000
25/4/2023 13,27 13,70 +2,24% 13,27 13,72 13,56 13,70 13,71 1.738 89.980.293.000
24/4/2023 13,48 13,40 -0,81% 13,31 13,64 13,43 13,40 13,41 6.311 40.568.436.600
20/4/2023 13,42 13,51 +0,90% 13,16 13,52 13,33 13,51 13,52 3.988 82.233.833.100
19/4/2023 13,50 13,39 -1,83% 13,35 13,56 13,44 13,38 13,39 292 61.011.155.100
18/4/2023 13,79 13,64 -0,66% 13,48 13,86 13,60 13,64 13,65 2.504 61.297.717.500
17/4/2023 13,72 13,73 -0,44% 13,56 13,79 13,66 13,71 13,73 7.781 38.410.613.800
14/4/2023 13,73 13,79 -0,14% 13,60 13,94 13,78 13,78 13,79 8.273 57.678.016.500
13/4/2023 13,82 13,81 +0,07% 13,62 13,94 13,81 13,81 13,82 298 45.579.863.500
12/4/2023 13,89 13,80 -0,50% 13,77 14,20 13,93 13,80 13,81 922 88.614.217.200
11/4/2023 13,31 13,87 +5,24% 13,19 13,87 13,69 13,85 13,87 1.408 129.902.854.100
10/4/2023 13,08 13,18 +1,15% 13,04 13,25 13,18 13,17 13,18 6.446 31.886.684.400
6/4/2023 13,23 13,03 -1,44% 12,95 13,31 13,06 13,03 13,04 8.441 42.566.451.000
5/4/2023 13,10 13,22 +0,84% 13,03 13,36 13,20 13,22 13,23 5.163 68.306.637.200
4/4/2023 12,93 13,11 +2,10% 12,88 13,18 13,06 13,11 13,12 4.600 60.640.322.400
3/4/2023 13,18 12,84 -2,51% 12,78 13,22 12,86 12,84 12,85 3.942 75.841.520.300
31/3/2023 13,37 13,17 -1,57% 13,05 13,47 13,23 13,17 13,18 5.656 80.552.528.200
30/3/2023 13,21 13,38 +3,00% 13,10 13,40 13,28 13,38 13,39 4.830 78.043.762.500
29/3/2023 12,96 12,99 +0,54% 12,70 13,19 12,95 12,98 12,99 4.348 76.173.902.200
28/3/2023 12,90 12,92 -0,15% 12,81 13,08 12,93 12,92 12,93 9.448 39.136.581.300
27/3/2023 12,86 12,94 +1,81% 12,76 13,02 12,89 12,93 12,94 4.638 58.028.559.000
24/3/2023 12,68 12,71 +1,11% 12,39 12,83 12,61 12,70 12,71 7.677 51.020.151.900
23/3/2023 13,07 12,57 -3,46% 12,44 13,12 12,69 12,56 12,57 1.392 78.096.871.000
22/3/2023 13,14 13,02 -0,91% 12,96 13,24 13,11 13,02 13,03 3.497 38.592.420.400
21/3/2023 13,19 13,14 +0,31% 13,09 13,37 13,22 13,14 13,15 1.730 51.522.538.900
20/3/2023 13,36 13,10 -1,73% 13,04 13,52 13,20 13,10 13,11 7.069 45.670.715.900
17/3/2023 13,78 13,33 -4,17% 13,33 13,82 13,41 13,33 13,34 8.621 102.057.574.500
16/3/2023 13,52 13,91 +2,81% 13,45 14,01 13,82 13,91 13,92 8.734 117.121.593.600
15/3/2023 13,14 13,53 +1,42% 12,95 13,59 13,28 13,52 13,53 8.188 94.270.464.900
14/3/2023 13,29 13,34 -0,60% 13,19 13,55 13,38 13,34 13,35 5.857 59.951.338.300
13/3/2023 13,50 13,42 -1,11% 13,25 13,58 13,44 13,41 13,42 9.290 45.083.101.500
10/3/2023 13,86 13,57 -2,86% 13,48 13,95 13,64 13,57 13,59 9.026 54.901.731.700
9/3/2023 13,99 13,97 -0,36% 13,87 14,16 14,00 13,96 13,97 5.533 85.498.256.700
8/3/2023 13,66 14,02 +3,09% 13,65 14,12 13,99 14,01 14,02 1.546 106.648.103.000
7/3/2023 13,27 13,60 +2,33% 13,20 13,63 13,42 13,59 13,60 5.187 78.431.079.400
6/3/2023 12,95 13,29 +3,34% 12,90 13,38 13,23 13,29 13,30 8.801 51.264.988.100
3/3/2023 12,84 12,86 +0,55% 12,73 12,95 12,85 12,85 12,86 9.955 39.938.065.500
2/3/2023 12,92 12,79 -1,46% 12,79 13,09 12,92 12,78 12,79 6.464 42.616.624.800
1/3/2023 13,18 12,98 -0,76% 12,75 13,18 12,85 12,97 12,98 943 56.322.236.600
28/2/2023 13,21 13,08 -0,68% 13,05 13,41 13,14 13,07 13,08 1.835 50.019.162.800
27/2/2023 13,37 13,17 -0,98% 13,09 13,43 13,21 13,16 13,17 1.445 32.903.348.400
24/2/2023 13,73 13,30 -3,20% 13,24 13,79 13,39 13,29 13,30 5.425 54.190.311.100
23/2/2023 13,83 13,74 -0,43% 13,70 13,99 13,79 13,74 13,75 9.095 58.168.216.000
22/2/2023 13,70 13,80 -1,00% 13,56 13,82 13,70 13,79 13,80 8.278 50.264.440.500
17/2/2023 13,99 13,94 -0,57% 13,76 14,07 13,94 13,93 13,94 6.030 53.803.897.700
16/2/2023 13,62 14,02 +1,89% 13,53 14,09 13,88 14,01 14,02 9.672 96.378.626.700
15/2/2023 13,23 13,76 +3,93% 13,16 13,85 13,66 13,75 13,76 1.457 116.701.310.800
14/2/2023 13,13 13,24 +0,91% 13,04 13,35 13,20 13,23 13,24 784 74.620.562.800
13/2/2023 12,70 13,12 +3,55% 12,63 13,19 13,01 13,12 13,13 1.851 113.256.031.200
10/2/2023 12,70 12,67 -8,19% 12,60 13,13 12,80 12,67 12,68 6.750 304.581.180.900
9/2/2023 14,20 13,80 -2,54% 13,79 14,43 13,93 13,79 13,80 9.495 81.245.433.400
8/2/2023 13,64 14,16 +4,89% 13,51 14,19 13,99 14,16 14,17 5 114.654.293.500
7/2/2023 13,65 13,50 -0,59% 13,38 13,66 13,49 13,49 13,50 5.042 43.327.656.600
6/2/2023 13,63 13,58 -0,37% 13,41 13,68 13,53 13,58 13,59 1.495 36.857.075.300
3/2/2023 13,85 13,63 -2,22% 13,57 14,05 13,76 13,62 13,63 8.280 54.790.476.900
2/2/2023 13,63 13,94 +1,38% 13,61 14,16 13,93 13,92 13,95 6.756 108.550.743.500
1/2/2023 14,02 13,75 -1,93% 13,66 14,05 13,78 13,75 13,76 2.496 52.313.284.300
31/1/2023 13,86 14,02 +1,67% 13,82 14,13 14,03 14,02 14,05 9.351 54.829.592.300
30/1/2023 13,62 13,79 +0,51% 13,49 13,79 13,68 13,76 13,79 2.280 79.445.212.500
27/1/2023 14,10 13,72 -2,97% 13,65 14,16 13,79 13,72 13,73 3.255 78.517.309.300
26/1/2023 14,10 14,14 +0,28% 13,97 14,24 14,13 14,13 14,14 6.053 51.683.152.400
25/1/2023 14,20 14,10 -0,70% 13,92 14,31 14,11 14,09 14,10 3.867 62.448.411.800
24/1/2023 14,16 14,20 +1,07% 14,09 14,29 14,19 14,20 14,21 7.311 45.776.688.100
23/1/2023 14,70 14,05 -4,23% 14,00 14,70 14,23 14,05 14,06 1.445 102.804.510.500
20/1/2023 14,85 14,67 -1,41% 14,65 14,96 14,72 14,66 14,67 8.341 58.220.091.100
19/1/2023 14,70 14,88 +0,20% 14,63 14,91 14,77 14,86 14,89 5.101 114.870.503.700
18/1/2023 14,80 14,85 +1,50% 14,69 14,97 14,86 14,85 14,86 8.979 68.394.422.200
17/1/2023 14,54 14,63 +0,69% 14,46 14,84 14,62 14,62 14,63 1.362 53.646.684.400
16/1/2023 14,71 14,53 -3,07% 14,44 14,80 14,58 14,52 14,53 7.086 64.506.103.000
13/1/2023 14,97 14,99 -0,33% 14,69 15,05 14,90 14,99 15,00 3.313 53.466.874.100
12/1/2023 15,31 15,04 -2,34% 14,90 15,35 15,09 15,03 15,05 9.405 147.609.074.000
11/1/2023 15,00 15,40 +1,99% 14,96 15,43 15,25 15,39 15,40 3.008 134.669.224.400
10/1/2023 14,51 15,10 +3,71% 14,42 15,20 15,00 15,09 15,10 4.854 177.481.347.600
9/1/2023 14,31 14,56 -3,32% 14,21 14,74 14,53 14,56 14,57 3.398 107.074.527.700
6/1/2023 14,66 15,06 +2,80% 14,50 15,08 14,81 15,05 15,06 2.130 128.569.209.500
5/1/2023 14,11 14,65 +4,34% 14,07 14,71 14,36 14,63 14,65 5.627 237.023.163.700
4/1/2023 14,15 14,04 +0,29% 13,66 14,23 13,92 14,03 14,04 6.316 213.387.961.000
3/1/2023 14,76 14,00 -5,08% 13,95 14,78 14,27 13,99 14,00 8.103 182.380.289.000
2/1/2023 14,90 14,75 -2,64% 14,66 14,99 14,74 14,74 14,75 123 36.500.376.000
29/12/2022 15,25 15,15 -0,07% 15,13 15,48 15,23 15,15 15,16 2.870 63.833.655.500
28/12/2022 14,75 15,16 +3,06% 14,69 15,23 15,10 15,16 15,17 7.626 68.157.695.900
27/12/2022 14,94 14,71 -0,47% 14,56 14,98 14,70 14,71 14,72 2.190 115.029.728.300
26/12/2022 15,09 14,78 -2,38% 14,74 15,13 14,82 14,78 14,79 3.651 20.660.731.200
23/12/2022 14,95 15,14 +1,75% 14,91 15,28 15,13 15,14 15,15 7.027 31.947.972.200
22/12/2022 14,90 14,88 +0,34% 14,68 15,00 14,84 14,86 14,88 6.666 30.806.758.000
21/12/2022 14,84 14,83 +0,82% 14,57 14,97 14,82 14,83 14,84 3.134 65.161.506.000
20/12/2022 14,18 14,71 +3,59% 14,13 14,97 14,75 14,70 14,71 4.009 124.748.639.900
19/12/2022 13,87 14,20 +2,75% 13,85 14,30 14,14 14,19 14,20 7.326 49.939.743.600
16/12/2022 13,85 13,82 -0,14% 13,72 13,97 13,82 13,82 13,83 7.748 70.181.758.400
15/12/2022 13,90 13,84 -1,21% 13,81 14,26 14,00 13,84 13,85 4.590 65.809.831.300
14/12/2022 13,60 14,01 +2,11% 13,44 14,15 13,88 14,00 14,02 2.908 106.468.070.600
13/12/2022 14,23 13,72 -2,97% 13,69 14,30 13,90 13,71 13,72 4.833 64.953.109.600
12/12/2022 14,29 14,14 -1,12% 13,80 14,35 14,00 14,13 14,15 5.006 87.744.318.600
9/12/2022 14,62 14,30 -1,72% 14,29 14,65 14,42 14,30 14,32 3.870 43.049.500.200
8/12/2022 14,98 14,55 -2,87% 14,48 14,98 14,65 14,53 14,55 141 59.922.383.400
7/12/2022 15,03 14,98 -1,12% 14,98 15,24 15,09 14,98 15,00 457 40.792.119.000
6/12/2022 14,93 15,15 +2,36% 14,75 15,15 14,87 15,13 15,15 2.540 109.150.288.400
5/12/2022 15,30 14,80 -3,71% 14,78 15,31 14,96 14,80 14,81 304 71.868.488.800
2/12/2022 15,40 15,37 -0,19% 15,15 15,75 15,52 15,37 15,38 5.883 134.912.016.500
1/12/2022 15,46 15,40 -1,16% 15,32 15,63 15,43 15,39 15,40 5.994 92.098.822.200
30/11/2022 15,45 15,58 +0,45% 15,24 15,64 15,46 15,57 15,58 7.523 61.330.175.600
29/11/2022 15,35 15,51 +1,17% 15,21 15,71 15,51 15,51 15,52 9.594 48.931.726.100
28/11/2022 15,38 15,33 -0,13% 15,24 15,44 15,34 15,33 15,34 6.625 54.036.568.800
25/11/2022 15,64 15,35 -1,85% 15,30 15,68 15,39 15,34 15,37 2.703 48.554.439.900
24/11/2022 15,50 15,64 +2,02% 15,39 15,80 15,63 15,63 15,64 9.517 39.129.628.700
23/11/2022 15,32 15,33 -0,71% 15,21 15,45 15,33 15,33 15,34 1.663 73.799.612.900
22/11/2022 15,58 15,44 -0,39% 15,30 15,70 15,45 15,44 15,45 3.043 63.256.638.400
21/11/2022 15,71 15,50 -0,70% 15,23 15,83 15,47 15,49 15,50 857 72.290.829.800
18/11/2022 15,75 15,61 +0,45% 15,58 16,02 15,71 15,60 15,61 3.193 119.541.528.500
17/11/2022 15,19 15,54 +2,17% 15,04 15,55 15,37 15,53 15,54 4.637 172.191.445.600
16/11/2022 15,29 15,21 +0,33% 15,01 15,44 15,13 15,21 15,22 3.191 105.510.820.700
14/11/2022 15,37 15,16 +0,07% 14,82 15,49 15,08 15,16 15,17 8.484 111.099.113.000
11/11/2022 15,00 15,15 +1,68% 14,70 15,50 15,25 15,14 15,15 8.747 184.793.828.600
10/11/2022 15,40 14,90 -2,93% 14,84 15,55 15,07 14,89 14,90 1.648 272.140.297.300
9/11/2022 17,20 15,35 -17,38% 15,25 17,25 16,15 15,35 15,36 4.887 806.404.169.100
8/11/2022 18,68 18,58 -0,96% 18,35 18,73 18,55 18,58 18,59 293 103.943.606.200
7/11/2022 19,27 18,76 -3,30% 18,74 19,40 18,91 18,75 18,76 3.857 98.845.975.100
4/11/2022 19,90 19,40 -1,07% 19,40 20,01 19,64 19,40 19,44 2.102 82.507.078.000
3/11/2022 19,60 19,61 -1,80% 19,35 19,77 19,59 19,60 19,62 1.556 61.942.846.400
1/11/2022 20,10 19,97 +0,55% 19,76 20,56 20,04 19,96 19,97 9.124 97.186.281.300
31/10/2022 18,75 19,86 +2,74% 18,75 20,01 19,67 19,85 19,86 6.351 115.652.700.300
28/10/2022 19,23 19,33 +0,57% 19,12 19,42 19,28 19,28 19,33 9.885 45.073.685.200
27/10/2022 19,07 19,22 +1,85% 19,00 19,39 19,22 19,21 19,22 7.753 63.366.192.200
26/10/2022 19,04 18,87 -4,36% 18,83 19,32 19,08 18,86 18,87 6.761 104.992.315.700
25/10/2022 19,84 19,73 -0,60% 19,67 19,99 19,80 19,72 19,75 1.061 49.232.024.600
24/10/2022 20,47 19,85 -4,25% 19,71 20,56 19,97 19,85 19,86 5.651 81.953.683.200
21/10/2022 20,17 20,73 +2,12% 20,17 20,84 20,49 20,71 20,73 6.368 103.409.257.000
20/10/2022 20,10 20,30 +1,15% 20,00 20,38 20,22 20,29 20,30 1.220 100.332.256.100
19/10/2022 19,98 20,07 +0,45% 19,84 20,12 19,98 20,07 20,08 3.783 59.054.940.900
18/10/2022 20,04 19,98 +0,76% 19,77 20,15 19,90 19,96 19,98 4.613 88.185.534.900
17/10/2022 19,75 19,83 +0,71% 19,66 19,99 19,86 19,83 19,84 7.327 37.583.751.300
14/10/2022 19,84 19,69 -0,66% 19,57 20,10 19,79 19,68 19,69 4.004 52.184.493.000
13/10/2022 19,90 19,82 -1,44% 19,62 20,05 19,85 19,82 19,84 9.128 74.711.647.600
11/10/2022 20,01 20,11 -0,25% 19,98 20,23 20,10 20,11 20,12 1.080 66.128.750.000
10/10/2022 20,46 20,16 -1,51% 20,01 20,53 20,14 20,16 20,17 8.941 99.135.902.500
7/10/2022 20,65 20,47 -2,38% 20,06 20,67 20,31 20,47 20,48 3.844 149.964.049.100
6/10/2022 21,56 20,97 -2,06% 20,82 21,56 21,13 20,97 20,98 8.545 99.915.286.600
5/10/2022 21,24 21,41 +1,09% 21,03 21,64 21,39 21,41 21,42 6.663 61.818.580.900
4/10/2022 21,56 21,18 -0,14% 21,02 21,60 21,16 21,17 21,18 9.317 69.318.936.900
3/10/2022 20,24 21,21 +6,91% 20,15 21,31 20,89 21,21 21,22 3.348 150.483.960.100
30/9/2022 19,66 19,84 +0,30% 19,66 20,00 19,85 19,83 19,84 6.047 46.607.979.700
29/9/2022 19,41 19,78 +0,76% 19,39 19,96 19,68 19,78 19,79 5.265 72.374.061.300
28/9/2022 19,62 19,63 +0,05% 19,49 20,04 19,72 19,62 19,63 8.713 75.930.828.500
27/9/2022 19,88 19,62 -0,81% 19,57 19,99 19,72 19,62 19,63 3.211 57.467.833.200
26/9/2022 19,90 19,78 -1,59% 19,67 20,05 19,80 19,78 19,79 9.375 44.439.332.600
23/9/2022 20,22 20,10 -1,95% 19,74 20,29 19,97 20,09 20,10 6.488 76.594.076.700
22/9/2022 20,30 20,50 +2,30% 20,02 20,60 20,32 20,49 20,50 5.560 79.456.998.600
21/9/2022 20,19 20,04 -0,60% 19,91 20,30 20,08 20,04 20,05 615 72.778.986.900
20/9/2022 19,53 20,16 +3,23% 19,52 20,24 20,06 20,16 20,17 1.363 110.435.633.300
19/9/2022 19,03 19,53 +2,57% 18,93 19,61 19,33 19,53 19,54 6.896 91.959.870.100
16/9/2022 19,12 19,04 -1,14% 18,76 19,17 18,97 19,00 19,04 1.517 105.525.760.800
15/9/2022 19,35 19,26 -0,36% 19,13 19,49 19,26 19,26 19,27 6.005 33.573.027.300
14/9/2022 19,32 19,33 -0,46% 19,20 19,49 19,38 19,33 19,34 8.719 34.172.673.700
13/9/2022 19,46 19,42 -1,07% 19,30 19,60 19,44 19,41 19,42 5.440 39.521.613.300
12/9/2022 19,55 19,63 +1,29% 19,48 19,93 19,67 19,61 19,63 5.124 42.228.275.900
9/9/2022 19,31 19,38 +1,36% 19,27 19,56 19,42 19,37 19,39 6.597 34.146.381.200
8/9/2022 19,25 19,12 -0,57% 18,95 19,33 19,15 19,12 19,13 7.537 34.706.519.100
6/9/2022 19,35 19,23 -0,62% 19,05 19,45 19,24 19,23 19,24 1.141 68.117.345.800
5/9/2022 19,40 19,35 +0,21% 19,21 19,55 19,32 19,33 19,35 6.859 27.417.568.800
2/9/2022 19,17 19,31 +0,99% 19,12 19,66 19,40 19,31 19,32 8.249 96.433.648.400
1/9/2022 18,97 19,12 +0,84% 18,66 19,39 18,88 19,11 19,12 9.265 62.289.093.900
31/8/2022 19,53 18,96 -2,52% 18,88 19,61 19,07 18,95 18,96 5.471 96.856.252.900
30/8/2022 19,68 19,45 -0,31% 19,41 19,70 19,53 19,44 19,45 3.388 36.333.612.500
29/8/2022 19,30 19,51 +0,36% 19,12 19,63 19,52 19,50 19,51 6.219 37.222.698.800
26/8/2022 19,60 19,44 -0,36% 19,39 19,82 19,59 19,44 19,45 7.211 56.855.789.500
25/8/2022 19,46 19,51 +0,72% 19,35 19,68 19,49 19,51 19,52 8.114 66.039.084.000
24/8/2022 19,39 19,37 -0,56% 19,36 19,60 19,44 19,37 19,38 1.584 45.323.975.000
23/8/2022 19,31 19,48 +0,72% 19,30 19,55 19,43 19,47 19,48 6.676 23.612.262.800
22/8/2022 19,37 19,34 -1,38% 19,25 19,51 19,33 19,34 19,35 3.316 30.109.117.600
19/8/2022 19,71 19,61 -1,26% 19,41 19,80 19,55 19,60 19,61 5.136 43.053.543.200
18/8/2022 19,81 19,86 +0,61% 19,67 19,92 19,79 19,85 19,86 4.913 44.278.340.300
17/8/2022 19,58 19,74 +0,15% 19,52 19,88 19,77 19,73 19,74 5.135 46.716.428.800
16/8/2022 19,41 19,71 +1,44% 19,35 19,78 19,66 19,69 19,71 1.371 47.141.732.100
15/8/2022 19,25 19,43 -0,51% 19,17 19,50 19,37 19,42 19,43 4.026 58.990.279.400
12/8/2022 19,40 19,53 +1,24% 19,31 19,54 19,47 19,50 19,53 1.596 58.402.403.900
11/8/2022 19,32 19,29 +0,84% 19,24 19,49 19,37 19,29 19,30 9.137 73.629.218.600
10/8/2022 18,83 19,13 +1,59% 18,79 19,18 19,04 19,12 19,13 8.464 77.426.991.000
9/8/2022 18,60 18,83 +1,45% 18,41 18,92 18,69 18,83 18,84 74 62.780.295.000
8/8/2022 18,56 18,56 +0,32% 18,38 18,67 18,55 18,56 18,57 4.844 51.998.760.200
5/8/2022 18,10 18,50 +1,20% 17,78 18,67 18,28 18,46 18,50 8.043 128.519.014.900
4/8/2022 18,10 18,28 +1,84% 18,04 18,43 18,26 18,27 18,28 8.809 84.545.651.500
3/8/2022 17,76 17,95 +1,58% 17,56 18,04 17,86 17,94 17,95 6.230 50.545.416.100
2/8/2022 17,40 17,67 +1,61% 17,36 17,93 17,69 17,67 17,68 4.335 71.736.466.600
1/8/2022 17,45 17,39 -0,23% 17,28 17,57 17,38 17,39 17,40 98 39.609.961.900
29/7/2022 17,39 17,43 +0,23% 17,32 17,72 17,52 17,42 17,43 8.861 54.914.100.700
28/7/2022 17,20 17,39 +0,75% 16,96 17,41 17,24 17,39 17,40 492 56.518.379.100
27/7/2022 17,22 17,26 +0,58% 17,07 17,33 17,24 17,25 17,26 8.560 34.908.592.700
26/7/2022 17,27 17,16 -0,69% 17,02 17,46 17,20 17,15 17,16 8.994 44.247.743.800
25/7/2022 17,07 17,28 +1,35% 17,06 17,37 17,26 17,28 17,29 5.852 42.404.570.400
22/7/2022 17,31 17,05 -1,27% 16,91 17,38 17,08 17,03 17,05 3.117 55.811.969.500
21/7/2022 16,94 17,27 +1,35% 16,88 17,35 17,16 17,27 17,28 4.592 48.431.258.000
20/7/2022 17,19 17,04 -1,27% 16,93 17,29 17,06 17,03 17,04 1.056 60.290.144.900
19/7/2022 16,79 17,26 +3,66% 16,65 17,29 17,08 17,25 17,26 2.931 55.975.415.700
18/7/2022 16,59 16,65 +1,28% 16,46 16,85 16,67 16,65 16,66 2.424 45.911.988.800
15/7/2022 16,44 16,44 +0,61% 16,22 16,65 16,45 16,44 16,46 5.912 64.430.159.600
14/7/2022 16,48 16,34 -2,27% 16,18 16,48 16,31 16,34 16,35 5.589 73.881.673.800
13/7/2022 17,04 16,72 -2,28% 16,72 17,13 16,87 16,71 16,72 7.007 51.598.965.000
12/7/2022 17,06 17,11 +0,41% 16,85 17,32 17,11 17,11 17,12 9.070 43.349.202.500
11/7/2022 17,19 17,04 -2,01% 16,93 17,31 17,08 17,04 17,05 8.970 25.977.196.400
8/7/2022 17,43 17,39 +0,06% 17,27 17,64 17,39 17,38 17,39 1.834 33.415.316.000
7/7/2022 17,22 17,38 +2,06% 17,14 17,48 17,32 17,38 17,39 2.600 67.861.684.300
6/7/2022 17,11 17,03 -0,82% 16,93 17,30 17,05 17,03 17,05 2.207 35.550.266.700
5/7/2022 16,99 17,17 +0,23% 16,85 17,25 17,05 17,17 17,18 2.704 33.886.053.500
4/7/2022 17,24 17,13 -1,15% 17,06 17,30 17,17 17,12 17,13 1.610 18.507.511.200
1/7/2022 17,20 17,33 +0,76% 16,94 17,43 17,22 17,33 17,34 4.187 39.141.401.400
30/6/2022 17,34 17,20 -2,27% 17,13 17,43 17,27 17,20 17,22 6.645 72.763.939.200
29/6/2022 17,91 17,60 -1,73% 17,51 17,99 17,64 17,60 17,61 9.071 80.104.703.400
28/6/2022 18,25 17,91 -1,43% 17,79 18,34 17,98 17,90 17,91 9.174 56.565.807.600
27/6/2022 17,98 18,17 +1,40% 17,88 18,22 18,09 18,16 18,18 9.200 44.781.902.600
24/6/2022 18,19 17,92 -0,83% 17,92 18,19 18,03 17,91 17,92 1.558 61.643.077.700
23/6/2022 18,65 18,07 -2,64% 17,99 18,65 18,14 18,07 18,08 6.537 67.048.304.400
22/6/2022 18,64 18,56 -0,43% 18,41 18,68 18,59 18,56 18,59 2.118 65.121.926.300
21/6/2022 18,88 18,64 -1,74% 18,54 19,05 18,70 18,64 18,65 6.423 56.924.128.300
20/6/2022 18,66 18,97 +2,65% 18,63 19,14 18,97 18,97 19,00 6.438 72.463.258.100
17/6/2022 18,51 18,48 -1,55% 18,28 18,75 18,49 18,48 18,50 3.928 104.522.344.800
15/6/2022 18,90 18,77 +0,70% 18,63 18,98 18,80 18,76 18,79 9.466 79.314.485.700
14/6/2022 18,96 18,64 -1,01% 18,56 19,04 18,71 18,64 18,67 8.054 44.151.735.500
13/6/2022 18,92 18,83 -1,47% 18,67 19,05 18,85 18,83 18,84 267 53.147.536.200
10/6/2022 19,22 19,11 -1,49% 18,96 19,28 19,11 19,10 19,11 3.433 75.509.500.800
9/6/2022 19,42 19,40 -0,05% 19,28 19,64 19,49 19,40 19,45 7.059 78.471.890.900
8/6/2022 19,62 19,41 -1,77% 19,36 19,78 19,54 19,41 19,42 6.197 46.184.143.500
7/6/2022 19,78 19,76 -0,85% 19,65 19,94 19,76 19,76 19,78 2.084 42.530.216.600
6/6/2022 20,03 19,93 +0,10% 19,81 20,14 19,93 19,92 19,93 8.612 22.731.460.600
3/6/2022 20,00 19,91 -0,60% 19,74 20,05 19,89 19,90 19,91 5.257 35.413.393.200
2/6/2022 20,26 20,03 -0,50% 19,84 20,26 20,00 20,03 20,06 8.795 54.167.884.100
1/6/2022 20,53 20,13 -1,80% 20,01 20,53 20,16 20,13 20,14 48 72.110.254.700
31/5/2022 20,41 20,50 +0,59% 20,28 20,63 20,47 20,44 20,50 6.685 114.216.332.100
30/5/2022 20,60 20,38 -0,97% 20,26 20,68 20,38 20,37 20,38 244 34.578.494.100
27/5/2022 20,29 20,58 +1,43% 20,16 20,67 20,49 20,55 20,58 2.843 83.002.066.000
26/5/2022 20,19 20,29 +0,55% 20,02 20,40 20,25 20,29 20,30 5.184 80.122.895.400
25/5/2022 20,26 20,18 -1,13% 20,02 20,37 20,17 20,18 20,19 5.207 61.096.583.700
24/5/2022 19,87 20,41 +2,10% 19,78 20,42 20,16 20,40 20,41 3.337 81.667.425.600
23/5/2022 19,81 19,99 +1,63% 19,73 20,07 19,95 19,98 19,99 8.208 72.280.474.500
20/5/2022 19,58 19,67 +1,34% 19,53 19,87 19,68 19,66 19,68 8.306 75.131.518.900
19/5/2022 19,58 19,41 -0,77% 19,24 19,62 19,38 19,41 19,42 8.210 108.093.245.100
18/5/2022 19,83 19,56 -1,86% 19,47 19,95 19,60 19,56 19,57 7.357 89.366.306.000
17/5/2022 19,76 19,93 +2,05% 19,69 19,94 19,83 19,91 19,93 5.501 73.402.730.500
16/5/2022 19,29 19,53 +1,67% 19,15 19,64 19,52 19,52 19,53 4.406 58.076.062.800
13/5/2022 19,14 19,21 +1,16% 19,05 19,39 19,27 19,21 19,23 5.012 53.930.442.500
12/5/2022 18,77 18,99 +0,64% 18,75 19,09 18,99 18,98 18,99 2.525 47.556.295.400
11/5/2022 18,60 18,87 +1,73% 18,60 19,03 18,88 18,86 18,87 4.512 83.173.943.200
10/5/2022 18,52 18,55 +0,98% 18,40 18,71 18,55 18,55 18,56 8.354 106.574.217.600
9/5/2022 17,88 18,37 +1,49% 17,85 18,52 18,26 18,37 18,39 1.368 121.532.645.400
6/5/2022 17,95 18,10 +2,09% 17,65 18,55 18,07 18,10 18,13 3.957 133.567.382.000
5/5/2022 18,20 17,73 -3,27% 17,53 18,23 17,69 17,72 17,73 6.070 84.083.392.800
4/5/2022 17,92 18,33 +1,44% 17,80 18,41 18,14 18,33 18,35 3.383 98.960.729.700
3/5/2022 17,96 18,07 -15,88% 17,82 18,15 17,97 18,04 18,07 1.593 99.785.982.100
2/5/2022 18,00 17,97 -0,06% 17,73 18,17 17,92 17,96 17,97 9.064 77.145.131.200
29/4/2022 18,40 17,98 -1,32% 17,98 18,73 18,31 17,97 17,98 2.316 113.322.651.100
28/4/2022 18,40 18,22 -0,92% 18,07 18,47 18,22 18,20 18,22 6.414 121.830.194.000
27/4/2022 18,49 18,39 +0,60% 18,19 18,62 18,36 18,38 18,39 7.391 114.571.719.100
26/4/2022 18,82 18,28 -4,29% 18,12 18,85 18,35 18,27 18,28 847 122.573.501.700
25/4/2022 19,06 19,10 -0,62% 18,84 19,23 19,02 19,09 19,10 7.524 73.910.891.100
22/4/2022 19,22 19,22 -1,44% 19,02 19,32 19,18 19,20 19,22 71 68.461.964.500
20/4/2022 19,68 19,50 -0,36% 19,35 19,69 19,46 19,49 19,50 5.066 43.828.511.900
19/4/2022 19,90 19,57 -10,27% 19,31 20,01 19,60 19,56 19,58 2.419 64.678.069.700
18/4/2022 21,48 21,81 +1,77% 21,43 21,91 21,69 21,80 21,81 961 67.583.376.700
14/4/2022 21,47 21,43 -2,50% 21,29 21,57 21,41 21,43 21,44 7.047 58.479.586.000
13/4/2022 21,38 21,48 +1,03% 21,23 21,62 21,44 21,47 21,48 6.269 68.386.938.300
12/4/2022 21,65 21,26 -0,89% 21,22 21,72 21,39 21,26 21,28 2.665 57.269.689.200
11/4/2022 21,39 21,45 -0,14% 21,28 21,72 21,56 21,45 21,46 8.082 63.415.050.900
8/4/2022 21,16 21,48 +1,13% 21,12 21,61 21,44 21,44 21,48 6.864 73.403.123.300
7/4/2022 21,24 21,24 +0,43% 20,90 21,34 21,11 21,24 21,25 8.563 63.564.970.300
6/4/2022 21,16 21,15 -0,52% 20,88 21,26 21,09 21,14 21,15 9.068 85.584.063.400
5/4/2022 21,89 21,26 -2,79% 21,12 21,89 21,40 21,25 21,26 6.646 80.261.025.200
4/4/2022 21,95 21,87 -0,50% 21,59 21,99 21,79 21,87 21,88 8.775 43.668.170.600
1/4/2022 22,34 21,98 -1,08% 21,87 22,44 22,05 21,97 21,99 8.946 70.395.597.100
31/3/2022 22,43 22,22 -0,94% 21,95 22,57 22,27 22,22 22,23 2.448 74.315.315.500
30/3/2022 22,60 22,43 -0,62% 22,22 22,60 22,36 22,43 22,44 2.483 55.806.630.700
29/3/2022 22,45 22,57 +1,80% 22,41 22,73 22,56 22,57 22,58 4.996 112.389.571.600
28/3/2022 22,37 22,17 -0,49% 21,98 22,43 22,12 22,16 22,17 3.769 50.756.690.000
25/3/2022 22,19 22,28 +0,91% 21,99 22,41 22,25 22,28 22,29 589 81.043.956.700
24/3/2022 21,80 22,08 +1,47% 21,76 22,25 22,06 22,07 22,08 1.222 87.143.526.400
23/3/2022 21,95 21,76 -0,64% 21,62 21,99 21,75 21,76 21,77 6.092 61.032.213.500
22/3/2022 21,74 21,90 +1,25% 21,73 22,10 21,93 21,88 21,90 7.224 96.289.091.600
21/3/2022 21,20 21,63 +2,37% 21,15 21,63 21,45 21,61 21,63 5.365 90.253.255.400
18/3/2022 21,17 21,13 -0,24% 20,86 21,32 21,08 21,11 21,13 8.661 175.152.853.400
17/3/2022 21,21 21,18 +0,38% 20,84 21,32 21,09 21,18 21,19 82 101.401.134.100
16/3/2022 20,95 21,10 +1,44% 20,72 21,16 20,95 21,08 21,10 6.326 98.542.812.000
15/3/2022 20,84 20,80 -0,24% 20,42 21,02 20,73 20,79 20,80 7.458 97.714.976.500
14/3/2022 20,71 20,85 +0,72% 20,71 21,27 20,99 20,85 20,86 5.301 70.019.542.400
11/3/2022 20,88 20,70 -0,43% 20,60 21,08 20,85 20,70 20,72 7.209 81.213.166.100
10/3/2022 20,72 20,79 -0,62% 20,43 20,89 20,64 20,71 20,79 8.373 62.869.875.000
9/3/2022 20,04 20,92 +6,41% 19,98 20,99 20,67 20,92 20,93 2.394 117.203.001.200
8/3/2022 19,45 19,66 +1,29% 19,33 20,01 19,64 19,66 19,67 990 121.983.387.300
7/3/2022 19,79 19,41 -2,56% 19,25 19,99 19,56 19,40 19,41 4.635 92.550.703.400
4/3/2022 20,51 19,92 -2,88% 19,72 20,51 19,89 19,91 19,92 3.609 78.745.059.900
3/3/2022 20,06 20,51 +1,84% 20,06 20,74 20,50 20,50 20,51 4.081 79.600.159.200
2/3/2022 20,21 20,14 -1,03% 19,83 20,35 20,06 20,14 20,15 792 77.753.436.700
25/2/2022 20,15 20,35 +0,49% 20,06 20,53 20,32 20,35 20,38 6.025 102.755.394.800
24/2/2022 20,30 20,25 -3,02% 19,75 20,47 20,10 20,24 20,25 3.817 144.523.177.600
23/2/2022 21,00 20,88 -0,48% 20,84 21,20 20,99 20,87 20,88 1.777 50.634.421.600
22/2/2022 21,21 20,98 -0,38% 20,86 21,35 21,08 20,95 20,98 5.709 85.234.652.700
21/2/2022 21,31 21,06 -1,17% 20,90 21,35 21,15 21,05 21,06 9.670 44.120.642.900
18/2/2022 21,26 21,31 +0,57% 21,21 21,46 21,34 0,00 0,00 7.006 64.693.607.200
17/2/2022 21,37 21,19 -1,17% 21,11 21,50 21,27 21,19 21,20 4.541 50.098.327.400
16/2/2022 21,24 21,44 +1,18% 21,10 21,45 21,35 21,42 21,44 5.419 85.838.422.900
15/2/2022 21,20 21,19 +0,09% 21,14 21,38 21,25 21,19 21,20 2.508 87.213.642.000
14/2/2022 21,25 21,17 +0,14% 20,81 21,25 21,01 21,15 21,17 8.453 81.284.648.000
11/2/2022 21,29 21,14 +0,33% 20,98 21,58 21,28 21,14 21,15 7.658 173.453.928.600
10/2/2022 20,90 21,07 +1,44% 20,52 21,32 21,04 21,05 21,07 9.063 154.121.805.700
9/2/2022 21,41 20,77 -8,58% 20,70 21,76 21,08 20,77 20,78 3.647 433.974.134.300
8/2/2022 22,86 22,72 -0,57% 22,45 23,06 22,65 22,72 22,73 9.042 100.773.580.300
7/2/2022 22,98 22,85 -0,35% 22,75 23,12 22,95 22,84 22,86 4.705 69.445.761.600
4/2/2022 22,74 22,93 +0,66% 22,62 23,10 22,92 22,93 22,94 5.100 84.652.991.400
3/2/2022 22,62 22,78 +1,47% 22,27 22,90 22,65 22,77 22,78 4.203 88.426.101.000
2/2/2022 22,67 22,45 -1,88% 22,34 22,78 22,45 22,44 22,46 6.632 105.837.878.800
1/2/2022 22,76 22,88 +0,35% 22,70 23,04 22,89 22,88 22,89 1.719 61.713.535.000
31/1/2022 22,63 22,80 +0,88% 22,37 23,00 22,75 22,80 22,84 1.604 129.227.784.000
28/1/2022 22,16 22,60 +1,44% 22,05 22,65 22,41 22,60 22,61 4.390 100.131.147.500
27/1/2022 22,37 22,28 +0,50% 22,05 22,59 22,29 22,28 22,29 9.746 133.172.616.100
26/1/2022 22,39 22,17 +0,09% 21,94 22,45 22,13 22,16 22,17 8.772 152.556.404.600
25/1/2022 21,23 22,15 +3,99% 21,12 22,26 21,82 22,15 22,16 5.778 147.808.786.400
24/1/2022 20,89 21,30 +2,11% 20,86 21,47 21,12 21,29 21,30 18 165.849.838.500
21/1/2022 21,00 20,86 -1,04% 20,86 21,32 21,04 20,86 20,87 3.938 84.935.935.200
20/1/2022 21,16 21,08 -0,09% 20,95 21,25 21,08 21,07 21,08 8.285 55.463.408.900
19/1/2022 21,45 21,10 -1,26% 21,06 21,60 21,25 21,10 21,11 2.671 96.768.120.400
18/1/2022 20,88 21,37 +1,81% 20,80 21,37 21,21 21,31 21,37 1.864 144.043.435.100
17/1/2022 20,76 20,99 +0,57% 20,62 21,11 20,94 20,99 21,00 5.433 41.265.902.400
14/1/2022 20,53 20,87 +1,61% 20,47 20,93 20,77 20,87 20,88 9.935 106.654.063.500
13/1/2022 20,04 20,54 +1,78% 20,04 20,63 20,43 20,53 20,55 8.812 106.824.436.900
12/1/2022 20,33 20,18 -0,74% 20,05 20,50 20,22 20,18 20,19 4.239 90.302.193.800
11/1/2022 20,30 20,33 +0,15% 20,07 20,43 20,27 20,33 20,35 7.527 97.729.781.600
10/1/2022 20,05 20,30 +0,35% 19,95 20,42 20,21 20,30 20,31 4.713 93.893.486.900
7/1/2022 19,97 20,23 +1,45% 19,52 20,23 19,89 20,20 20,23 5.223 153.300.072.700
6/1/2022 19,59 19,94 +1,42% 19,55 19,99 19,80 19,92 19,94 3.650 65.988.688.400
5/1/2022 19,75 19,66 -0,71% 19,47 19,92 19,69 19,63 19,66 6.002 82.010.146.300
4/1/2022 19,68 19,80 +0,56% 19,57 19,92 19,71 19,80 19,81 1.260 197.271.318.600
3/1/2022 19,41 19,69 +2,34% 19,35 19,92 19,65 19,69 19,70 261 63.636.954.800
23/12/2021 19,25 19,24 +0,31% 19,05 19,52 19,28 19,24 19,26 8.164 52.545.669.200
22/12/2021 19,20 19,18 +0,47% 18,94 19,22 19,10 19,18 19,19 1.733 57.358.969.700
21/12/2021 19,30 19,09 -1,65% 19,06 19,54 19,25 19,09 19,10 346 42.098.657.500
20/12/2021 19,66 19,41 -2,07% 19,18 19,73 19,41 19,41 19,42 7.817 86.655.467.200
17/12/2021 20,18 19,82 -2,80% 19,79 20,36 19,91 19,81 19,82 2.141 113.997.779.500
16/12/2021 20,32 20,39 +1,24% 20,00 20,44 20,28 20,37 20,39 4.953 72.677.667.400
15/12/2021 20,15 20,14 0,00% 19,80 20,30 20,04 20,13 20,15 4.484 80.685.473.600
14/12/2021 20,09 20,14 +1,51% 20,05 20,65 20,32 20,13 20,15 3.692 83.534.329.600
13/12/2021 20,29 19,84 -1,83% 19,84 20,54 20,09 19,84 19,89 2.933 60.545.975.000
10/12/2021 20,42 20,21 -0,39% 19,98 20,51 20,19 20,21 20,22 2.230 55.470.768.000
9/12/2021 20,69 20,29 -2,55% 20,16 20,69 20,36 20,28 20,29 1.364 53.223.431.800
8/12/2021 21,13 20,82 -0,62% 20,43 21,13 20,75 20,82 20,83 3.678 66.203.986.500
7/12/2021 21,60 20,95 -1,18% 20,78 21,60 21,03 20,94 20,95 1.999 90.374.106.700
6/12/2021 20,94 21,20 +2,12% 20,77 21,75 21,43 21,19 21,22 4.007 91.014.209.400
3/12/2021 20,80 20,76 -0,29% 20,64 21,29 20,94 20,75 20,76 3.033 78.667.941.800
2/12/2021 20,19 20,82 +4,99% 20,05 20,88 20,58 20,80 20,82 2.807 121.321.703.200
1/12/2021 20,21 19,83 -0,40% 19,81 20,56 20,14 19,83 19,85 5.144 78.466.389.600
30/11/2021 20,24 19,91 -1,78% 19,70 20,36 19,91 19,91 19,92 8.698 117.796.339.300
29/11/2021 20,75 20,27 -0,73% 20,27 20,78 20,45 20,27 20,28 3.297 57.166.993.400
26/11/2021 20,66 20,42 -4,00% 20,20 20,77 20,39 20,41 20,42 8.142 80.082.895.800
25/11/2021 21,17 21,27 +0,81% 21,04 21,50 21,30 21,27 21,28 8.816 33.883.700.800
24/11/2021 20,30 21,10 +2,58% 20,24 21,18 20,88 21,09 21,10 449 70.453.720.900
23/11/2021 20,37 20,57 +1,93% 19,90 20,57 20,28 20,54 20,57 572 76.163.005.400
22/11/2021 20,60 20,18 -1,70% 20,17 20,84 20,46 20,18 20,19 6.969 77.785.845.600
19/11/2021 20,44 20,53 -0,10% 20,21 20,68 20,49 20,50 20,54 7.435 81.134.269.500
18/11/2021 20,79 20,55 -0,96% 20,00 20,84 20,36 20,55 20,56 5.286 113.608.570.900
17/11/2021 20,81 20,75 +0,44% 20,56 21,00 20,80 20,74 20,77 4.463 82.189.368.000
16/11/2021 20,71 20,66 -0,14% 20,38 20,99 20,71 20,65 20,66 7.326 77.470.141.900
12/11/2021 20,72 20,69 +0,98% 20,21 20,85 20,57 20,68 20,70 8.752 87.427.528.300
11/11/2021 20,74 20,49 +0,49% 20,34 20,86 20,51 20,48 20,49 1.761 73.243.303.900
10/11/2021 19,31 20,39 +5,65% 19,27 20,85 20,30 20,39 20,41 9.399 178.778.954.200
9/11/2021 19,65 19,30 -1,18% 19,24 20,03 19,51 19,30 19,31 192 118.735.572.900
8/11/2021 19,80 19,53 -2,30% 19,53 20,37 19,79 19,53 19,54 4.473 102.174.198.800
5/11/2021 19,90 19,99 +4,93% 19,61 20,40 20,05 19,99 20,00 3.862 215.335.729.100
4/11/2021 20,51 19,05 -6,62% 19,05 20,60 19,44 19,05 19,06 7.751 139.203.503.200
3/11/2021 20,39 20,40 -0,92% 20,21 20,81 20,51 20,40 20,43 324 94.177.403.900
1/11/2021 20,24 20,59 +3,47% 20,09 20,73 20,54 20,59 20,60 1.706 57.224.091.200
29/10/2021 20,60 19,90 -2,88% 19,90 20,63 20,22 19,89 19,90 2.262 56.574.605.400
28/10/2021 20,50 20,49 -0,34% 20,15 20,68 20,41 20,48 20,49 254 54.223.639.800
27/10/2021 20,50 20,56 +1,33% 20,44 21,03 20,77 20,56 20,59 3.623 59.978.706.000
26/10/2021 20,67 20,29 -2,26% 20,25 20,68 20,38 20,29 20,31 8.668 75.137.503.100
25/10/2021 20,64 20,76 +1,52% 20,56 21,09 20,81 20,76 20,77 7.956 51.984.957.500
22/10/2021 21,18 20,45 -3,76% 19,71 21,18 20,31 20,45 20,47 683 158.415.687.300
21/10/2021 21,14 21,25 -1,67% 20,92 21,86 21,37 21,25 21,26 7.222 122.774.304.200
20/10/2021 21,21 21,61 +3,00% 20,99 21,74 21,52 21,61 21,64 7.318 104.336.709.300
19/10/2021 21,43 20,98 -3,09% 20,93 21,43 21,15 20,97 20,98 3.539 95.090.063.400
18/10/2021 21,16 21,65 +1,74% 21,00 21,77 21,51 21,65 21,66 9.668 79.885.479.300
15/10/2021 20,29 21,28 +5,24% 20,25 21,35 21,03 21,27 21,29 4.266 124.256.428.600
14/10/2021 20,53 20,22 -0,93% 20,08 20,53 20,26 20,21 20,23 4.120 90.439.878.000
13/10/2021 20,53 20,41 -0,29% 20,01 20,57 20,34 20,41 20,42 8.355 94.834.535.700
11/10/2021 20,94 20,47 -1,82% 20,41 21,03 20,66 20,46 20,47 9.806 74.042.468.100
8/10/2021 20,93 20,85 +0,68% 20,74 21,41 21,03 20,84 20,85 2.353 145.177.793.200
7/10/2021 21,38 20,71 -2,50% 20,71 21,58 21,06 20,71 20,79 88 122.490.247.600
6/10/2021 20,82 21,24 +0,76% 20,67 21,30 20,96 21,23 21,24 7.478 72.488.603.000
5/10/2021 20,94 21,08 +1,69% 20,68 21,34 21,06 21,08 21,09 6.489 68.831.767.700
4/10/2021 21,13 20,73 -2,90% 20,57 21,16 20,80 20,70 20,73 5.344 80.542.297.000
1/10/2021 20,91 21,35 +2,50% 20,86 21,46 21,20 21,35 21,37 9.153 89.668.069.600
30/9/2021 21,03 20,83 +0,14% 20,66 21,14 20,87 20,80 20,83 9.969 146.668.502.000
29/9/2021 20,64 20,80 +1,81% 20,46 21,04 20,82 20,79 20,80 3.591 121.154.322.600
28/9/2021 21,05 20,43 -2,11% 20,43 21,48 20,92 20,43 20,45 4.244 207.413.415.800
27/9/2021 20,21 20,87 +3,01% 20,05 21,21 20,69 20,87 20,89 3.406 167.824.151.900
24/9/2021 20,50 20,26 -2,22% 20,19 20,64 20,37 20,25 20,26 8.451 82.882.519.000
23/9/2021 19,94 20,72 +4,44% 19,88 20,80 20,54 20,70 20,72 2.042 95.706.317.100
22/9/2021 19,84 19,84 +1,48% 19,77 20,16 19,95 19,83 19,84 3.693 77.225.493.700
21/9/2021 19,47 19,55 +1,45% 19,18 19,81 19,56 19,55 19,57 3.590 96.208.654.600
20/9/2021 19,71 19,27 -3,75% 19,15 19,87 19,32 19,26 19,27 7.906 145.910.187.900
17/9/2021 20,70 20,02 -3,61% 20,02 20,70 20,25 20,01 20,03 8.706 163.825.365.400
16/9/2021 20,91 20,77 -1,28% 20,46 20,94 20,67 20,77 20,78 6.601 139.747.693.300
15/9/2021 21,30 21,04 -0,89% 20,91 21,30 21,03 20,99 21,04 6.443 36.233.561.300
14/9/2021 21,40 21,23 -0,66% 21,07 21,51 21,30 21,21 21,23 199 70.955.644.800
13/9/2021 21,30 21,37 +2,05% 21,05 21,54 21,30 21,37 21,38 251 80.713.625.100
10/9/2021 21,51 20,94 -1,23% 20,92 21,76 21,19 20,94 20,97 7.792 106.370.092.500
9/9/2021 21,19 21,20 +0,43% 20,65 21,45 20,99 21,20 21,21 8.868 146.414.619.300
8/9/2021 22,03 21,11 -5,76% 20,95 22,07 21,41 21,10 21,11 9.340 114.772.103.500
6/9/2021 22,01 22,40 +1,04% 21,98 22,49 22,33 22,40 22,41 8.149 34.593.627.700
3/9/2021 22,46 22,17 -0,49% 21,89 22,46 22,08 22,09 22,17 2.916 98.036.530.600
2/9/2021 23,00 22,28 -3,59% 22,17 23,03 22,49 22,28 22,29 43 85.975.404.500
1/9/2021 23,28 23,11 -0,17% 23,08 23,50 23,24 23,10 23,11 1.638 56.948.256.400
31/8/2021 23,07 23,15 +0,56% 22,94 23,42 23,15 23,11 23,15 2.017 74.189.721.300
30/8/2021 23,20 23,02 -1,07% 22,93 23,29 23,06 23,01 23,02 7.695 47.848.537.500
27/8/2021 23,10 23,27 +1,31% 22,87 23,32 23,17 23,25 23,27 9.237 47.924.426.200
26/8/2021 23,35 22,97 -1,92% 22,96 23,46 23,11 22,97 22,98 2.886 69.567.508.100
25/8/2021 23,35 23,42 +0,17% 23,12 23,47 23,32 23,39 23,42 2.007 42.632.223.800
24/8/2021 23,00 23,38 +2,63% 22,90 23,52 23,31 23,37 23,38 1.399 86.722.595.700
23/8/2021 22,75 22,78 +0,71% 22,58 22,91 22,76 22,78 22,79 1.324 66.091.794.900
20/8/2021 22,52 22,62 -0,57% 22,45 22,77 22,63 22,61 22,62 294 64.771.320.100
19/8/2021 22,62 22,75 -0,22% 22,42 23,04 22,70 22,75 22,77 5.986 116.136.975.400
18/8/2021 22,91 22,80 -0,65% 22,74 23,39 23,02 22,80 22,82 9.973 96.926.907.700
17/8/2021 23,08 22,95 -0,39% 22,68 23,20 22,90 22,95 22,96 8.239 94.883.872.200
16/8/2021 23,15 23,04 -0,82% 22,91 23,38 23,07 22,98 23,04 2.924 66.923.235.500
13/8/2021 23,15 23,23 +0,48% 22,84 23,30 23,13 23,23 23,24 6.743 89.765.597.800
12/8/2021 23,38 23,12 -1,41% 22,98 23,51 23,20 23,11 23,12 4.694 84.459.661.700
11/8/2021 23,36 23,45 +0,39% 23,10 23,84 23,53 23,45 23,47 6.894 64.925.702.300
10/8/2021 23,79 23,36 -1,43% 23,36 23,85 23,47 23,36 23,37 4.110 83.146.423.200
9/8/2021 23,60 23,70 -0,04% 23,60 24,07 23,91 23,70 23,75 2.352 83.973.845.000
6/8/2021 23,34 23,71 +2,20% 23,20 23,78 23,55 23,71 23,72 7.170 107.445.208.100
5/8/2021 23,75 23,20 -1,07% 23,05 23,83 23,38 23,20 23,21 663 148.603.249.300
4/8/2021 23,94 23,45 -4,36% 23,45 23,99 23,68 23,45 23,48 3.565 232.538.932.000
3/8/2021 24,70 24,52 +0,49% 23,99 24,72 24,38 24,50 24,52 8.531 131.701.098.900
2/8/2021 24,61 24,40 +0,62% 24,33 25,12 24,71 24,39 24,40 6.258 107.941.820.000
30/7/2021 24,51 24,25 -1,70% 24,21 24,91 24,39 24,25 24,30 9.600 89.195.817.200
29/7/2021 24,92 24,67 -0,96% 24,40 25,06 24,65 24,66 24,67 419 78.809.373.500
28/7/2021 24,56 24,91 +2,34% 24,37 25,08 24,79 24,90 24,91 6.286 117.458.809.600
27/7/2021 24,01 24,34 +0,79% 23,84 24,34 24,15 24,34 24,35 7.103 87.591.030.400
26/7/2021 23,92 24,15 +0,84% 23,91 24,25 24,10 24,13 24,15 6.900 73.597.047.800
23/7/2021 24,21 23,95 -1,03% 23,76 24,26 23,99 23,95 23,96 4.713 76.699.712.800
22/7/2021 24,39 24,20 -0,78% 23,97 24,43 24,12 24,17 24,20 5.377 65.009.909.100
21/7/2021 24,30 24,39 +0,04% 24,20 24,61 24,39 24,38 24,40 5.005 70.914.226.000
20/7/2021 24,02 24,38 +1,54% 23,83 24,40 24,17 24,34 24,38 2.307 111.718.542.600
19/7/2021 24,11 24,01 -1,48% 23,86 24,22 24,03 24,01 24,02 1.527 103.778.953.600
16/7/2021 24,99 24,37 -2,21% 24,33 25,06 24,60 24,37 24,38 2.682 82.878.590.500
15/7/2021 25,22 24,92 -1,50% 24,70 25,36 24,91 24,91 24,92 3.214 82.481.895.500
14/7/2021 25,50 25,30 +0,44% 25,11 25,99 25,45 25,27 25,31 2.849 158.399.116.600
13/7/2021 25,01 25,19 -0,08% 24,81 25,40 25,10 25,16 25,19 5.909 80.247.690.500
12/7/2021 24,72 25,21 +2,52% 24,69 25,36 25,07 25,21 25,22 5.450 79.768.461.700
8/7/2021 24,49 24,59 -1,17% 24,24 24,77 24,52 24,59 24,60 2.343 158.345.568.600
7/7/2021 24,93 24,88 +0,73% 24,50 24,98 24,78 24,87 24,88 6.090 76.495.696.600
6/7/2021 24,90 24,70 -1,24% 24,43 24,98 24,72 24,69 24,70 6.121 78.101.364.600
5/7/2021 25,38 25,01 -3,81% 25,00 25,42 25,08 25,01 25,02 4.141 43.383.634.400
2/7/2021 25,61 26,00 +2,32% 25,30 26,00 25,64 25,98 26,00 7.364 91.849.908.800
1/7/2021 25,73 25,41 -1,24% 25,12 25,84 25,36 25,41 25,42 1.699 88.696.993.400
30/6/2021 25,94 25,73 -1,42% 25,67 26,23 25,86 25,73 25,74 7.057 102.754.595.200
29/6/2021 26,20 26,10 -0,61% 25,81 26,35 26,06 26,08 26,10 4.645 79.568.903.700
28/6/2021 26,40 26,26 -0,49% 25,93 26,55 26,15 26,26 26,27 7.329 77.714.761.900
25/6/2021 27,20 26,39 -3,12% 26,23 27,29 26,63 26,39 26,40 1.418 74.304.200.300
24/6/2021 27,32 27,24 +0,74% 26,88 27,35 27,12 27,22 27,24 5.574 58.209.259.300
23/6/2021 27,32 27,04 -0,44% 27,00 27,59 27,23 27,04 27,06 4.004 76.118.974.400
22/6/2021 27,50 27,16 -1,84% 26,99 27,62 27,23 27,16 27,17 939 108.714.080.000
21/6/2021 27,49 27,67 +0,25% 27,33 27,83 27,56 27,66 27,67 4.846 70.816.068.600
18/6/2021 27,80 27,60 -1,29% 27,40 28,00 27,60 27,56 27,60 4.862 89.191.951.500
17/6/2021 28,22 27,96 -0,43% 27,85 28,76 28,27 27,94 27,96 2.219 89.440.636.200
16/6/2021 28,00 28,08 +0,50% 27,82 28,56 28,18 28,08 28,10 3.911 186.945.279.100
15/6/2021 27,91 27,94 +0,07% 27,77 28,06 27,91 27,94 27,95 5.523 46.079.073.300
14/6/2021 28,19 27,92 -0,43% 27,66 28,30 27,90 27,91 27,92 2.763 71.388.256.900
11/6/2021 28,07 28,04 -0,39% 27,65 28,12 27,87 28,01 28,04 8.946 99.979.513.200
10/6/2021 28,25 28,15 +0,18% 28,02 28,53 28,22 0,00 0,00 7.225 90.874.530.000
9/6/2021 28,17 28,10 -0,50% 27,75 28,83 28,30 28,05 28,10 5.237 133.825.314.200
8/6/2021 28,35 28,24 -0,70% 28,03 28,65 28,25 28,24 28,25 5.187 89.156.955.100
7/6/2021 28,09 28,44 +1,25% 27,85 28,80 28,40 28,44 28,46 259 97.489.489.200
4/6/2021 27,91 28,09 -0,11% 27,65 28,31 28,05 28,09 28,10 5.256 102.645.446.500
2/6/2021 27,00 28,12 +3,84% 26,91 28,13 27,83 28,10 28,12 6.402 184.014.094.800
1/6/2021 26,73 27,08 +2,27% 26,58 27,08 26,86 27,05 27,08 9.506 132.779.398.100
31/5/2021 26,59 26,48 -0,23% 26,27 26,63 26,42 26,47 26,48 739 39.551.941.100
28/5/2021 26,26 26,54 +0,23% 26,22 26,67 26,50 26,54 26,55 2.578 74.018.702.500
27/5/2021 26,32 26,48 +0,61% 25,81 26,56 26,36 26,46 26,48 1.881 184.373.444.900
26/5/2021 25,82 26,32 +2,29% 25,77 26,37 26,23 26,30 26,32 613 101.564.904.100
25/5/2021 25,95 25,73 -0,50% 25,55 25,95 25,73 25,71 25,73 7.342 60.120.982.000
24/5/2021 26,00 25,86 -0,27% 25,76 26,14 25,92 25,86 25,88 8.755 59.469.535.000
21/5/2021 25,74 25,93 +0,46% 25,38 26,08 25,76 25,93 25,95 4.363 141.662.946.800
20/5/2021 25,50 25,81 +0,94% 25,43 25,81 25,67 25,80 25,81 3.107 83.377.010.600
19/5/2021 25,14 25,57 +0,67% 24,93 25,57 25,33 25,53 25,57 576 73.090.275.700
18/5/2021 24,91 25,40 +1,60% 24,82 25,45 25,25 25,39 25,41 418 107.946.266.200
17/5/2021 24,81 25,00 +0,44% 24,55 25,04 24,76 24,97 25,00 135 64.959.554.900
14/5/2021 24,89 24,89 +0,93% 24,51 25,13 24,78 24,88 24,89 5.883 94.804.240.300
13/5/2021 24,09 24,66 +2,32% 24,05 24,75 24,54 24,66 24,67 3.876 84.799.583.200
12/5/2021 24,32 24,10 -2,03% 23,84 24,41 24,11 24,08 24,10 2.339 104.805.648.200
11/5/2021 24,30 24,60 -0,16% 24,30 24,84 24,60 24,51 24,60 2.551 97.868.559.600
10/5/2021 24,03 24,64 +2,41% 23,83 24,64 24,42 24,62 24,64 4.954 133.404.844.900
7/5/2021 24,00 24,06 +0,42% 23,80 24,24 24,00 24,02 24,06 1.232 86.251.832.900
6/5/2021 23,65 23,96 +0,50% 23,63 23,97 23,82 23,91 23,96 4.688 104.916.433.800
5/5/2021 23,98 23,84 +0,17% 23,14 24,02 23,67 23,84 23,85 8.035 148.663.438.200
4/5/2021 24,80 23,80 -3,09% 23,74 24,86 23,98 23,80 23,81 9.325 118.918.175.700
3/5/2021 24,16 24,56 +2,98% 24,10 24,82 24,52 24,55 24,56 9.069 126.985.276.500
30/4/2021 23,69 23,85 +0,34% 23,53 24,15 23,88 23,84 23,85 9 138.937.831.300
29/4/2021 24,47 23,77 -2,98% 23,77 24,71 24,01 23,77 23,79 4.953 84.384.746.900
28/4/2021 23,72 24,50 +4,97% 23,68 24,67 24,31 24,49 24,50 2.894 137.651.449.100
27/4/2021 23,53 23,34 -0,89% 23,32 23,83 23,55 23,34 23,36 8.388 90.153.176.800
26/4/2021 23,89 23,55 +0,08% 23,31 24,12 23,69 23,50 23,55 2.889 84.662.436.500
23/4/2021 23,26 23,53 +1,86% 23,16 23,68 23,50 23,53 23,54 738 54.744.439.800
22/4/2021 23,35 23,10 -0,69% 23,01 23,50 23,17 23,09 23,10 5.942 62.628.146.600
20/4/2021 23,60 23,26 -1,52% 23,24 23,78 23,39 23,26 23,28 525 62.028.221.900
19/4/2021 23,88 23,62 -9,50% 23,48 23,88 23,66 23,62 23,63 532 74.342.558.400
16/4/2021 25,68 26,10 +1,16% 25,67 26,31 26,02 26,10 26,14 4.146 73.063.317.200
15/4/2021 25,91 25,80 0,00% 25,46 26,16 25,76 25,70 25,80 7.333 70.907.417.400
14/4/2021 25,60 25,80 +1,18% 25,33 26,21 25,85 25,80 25,81 7.408 107.099.065.400
13/4/2021 25,50 25,50 -0,86% 25,20 25,70 25,45 25,50 25,52 8.958 72.238.030.300
12/4/2021 25,37 25,72 +2,06% 25,25 25,72 25,46 25,71 25,72 3.699 57.573.847.400
9/4/2021 25,10 25,20 -0,16% 25,06 25,71 25,35 25,20 25,24 4.399 81.642.301.400
8/4/2021 25,60 25,24 -0,32% 25,11 25,61 25,27 25,24 25,25 3.362 79.444.411.100
7/4/2021 25,50 25,32 -1,09% 25,21 25,76 25,40 25,32 25,33 4.417 84.773.415.500
6/4/2021 26,06 25,60 -1,58% 25,41 26,20 25,70 25,58 25,60 6.170 77.903.530.900
5/4/2021 26,12 26,01 +0,85% 25,80 26,28 26,05 26,01 26,03 608 84.924.822.400
1/4/2021 26,89 25,79 -3,66% 25,78 26,95 26,11 25,79 25,80 141 132.339.102.700
31/3/2021 27,40 26,77 -2,16% 26,45 27,40 26,75 26,73 26,77 3.713 107.912.065.200
30/3/2021 26,75 27,36 +1,67% 26,74 27,48 27,19 27,35 27,36 2.786 101.590.247.100
29/3/2021 26,86 26,91 +0,41% 26,48 27,02 26,81 26,90 26,91 2.140 111.643.015.800
26/3/2021 26,50 26,80 +0,68% 26,44 27,05 26,75 26,80 26,81 7.376 107.687.475.800
25/3/2021 26,00 26,62 +2,23% 25,81 26,66 26,26 26,54 26,62 8.864 144.209.469.200
24/3/2021 26,38 26,04 -1,03% 26,04 26,54 26,25 26,04 26,08 7.182 104.757.797.400
23/3/2021 26,26 26,31 -1,09% 26,25 26,84 26,48 26,31 26,32 3.556 98.153.170.700
22/3/2021 26,34 26,60 -0,52% 26,12 26,73 26,40 26,60 26,63 9.085 123.896.201.800
19/3/2021 26,70 26,74 +1,02% 26,17 26,93 26,56 26,65 26,74 4.958 212.369.394.800
18/3/2021 25,85 26,47 +1,85% 25,81 26,83 26,42 26,46 26,47 8.212 240.102.928.500
17/3/2021 24,77 25,99 +4,17% 24,73 26,00 25,55 25,95 25,99 2.940 155.550.218.700
16/3/2021 25,33 24,95 -1,66% 24,55 25,42 24,86 24,93 24,95 6.186 77.946.599.500
15/3/2021 24,85 25,37 +1,40% 24,79 25,45 25,23 25,35 25,37 4.630 78.850.216.800
12/3/2021 25,01 25,02 -0,67% 24,77 25,22 24,94 25,02 25,03 8.972 110.904.610.500
11/3/2021 25,12 25,19 +1,74% 24,52 25,46 25,05 25,19 25,23 7.467 143.239.007.700
10/3/2021 24,54 24,76 +1,68% 24,14 25,03 24,60 24,75 24,81 2.659 139.141.363.800
9/3/2021 24,16 24,35 +0,83% 23,79 24,78 24,34 24,34 24,35 5.665 103.718.266.900
8/3/2021 24,54 24,15 -3,55% 24,06 25,48 24,81 24,14 24,15 9.325 144.360.989.000
5/3/2021 24,10 25,04 +4,73% 23,96 25,22 24,83 25,03 25,04 2.369 194.478.978.000
4/3/2021 23,25 23,91 +3,87% 23,19 24,29 23,93 23,86 23,92 4.229 173.566.925.700
3/3/2021 22,82 23,02 +0,88% 22,22 23,42 22,82 23,01 23,02 2.866 129.595.118.100
2/3/2021 21,80 22,82 +2,61% 21,45 23,30 22,55 22,81 22,82 1.582 161.962.088.200
1/3/2021 23,40 22,24 -3,30% 22,22 23,48 22,80 22,24 22,25 9.876 132.922.753.600
26/2/2021 23,57 23,00 -1,88% 22,91 23,83 23,16 23,00 23,03 5.421 132.280.886.700
25/2/2021 23,94 23,44 -2,37% 23,34 24,22 23,81 23,44 23,45 7.969 85.365.299.900
24/2/2021 24,41 24,01 -0,70% 23,67 24,49 24,01 24,01 24,02 682 85.919.568.700
23/2/2021 23,50 24,18 +4,77% 23,44 24,45 24,07 24,18 24,20 7.353 115.639.671.000
22/2/2021 23,81 23,08 -6,56% 23,06 23,99 23,41 23,08 23,10 1.445 201.917.181.100
19/2/2021 24,85 24,70 -0,84% 24,61 25,27 24,87 24,70 24,71 9.943 75.636.255.900
18/2/2021 25,02 24,91 -1,07% 24,72 25,45 25,02 24,91 24,92 8.365 120.838.607.400
17/2/2021 25,03 25,18 -0,08% 24,88 25,34 25,13 25,18 25,19 7.615 43.322.785.300
12/2/2021 25,10 25,20 0,00% 24,96 25,53 25,29 25,20 25,21 4.947 56.361.229.000
11/2/2021 25,37 25,20 +0,12% 25,04 25,58 25,29 25,19 25,20 8.382 60.819.583.200
10/2/2021 25,37 25,17 -1,10% 24,99 25,67 25,19 25,17 25,18 6.056 71.784.942.800
9/2/2021 25,15 25,45 +0,51% 24,91 25,82 25,42 25,45 25,48 5.064 114.793.277.400
8/2/2021 25,87 25,32 -2,13% 25,24 25,91 25,51 25,32 25,33 2.218 63.675.189.300
5/2/2021 26,01 25,87 -0,54% 25,73 26,20 25,90 25,87 25,88 8.146 105.824.691.900
4/2/2021 26,40 26,01 +3,01% 25,80 26,55 26,08 26,01 26,04 7.600 247.478.236.200
3/2/2021 25,32 25,25 +0,48% 25,06 25,62 25,29 25,24 25,25 3.159 94.932.957.800
2/2/2021 25,61 25,13 -0,48% 24,76 25,80 25,11 25,13 25,15 5.588 171.692.682.900
1/2/2021 25,18 25,25 +2,06% 25,02 25,54 25,28 25,25 25,28 8.132 113.921.739.200
29/1/2021 25,18 24,74 -3,09% 24,53 25,50 24,95 24,73 24,74 8.843 140.087.711.000
28/1/2021 24,77 25,53 +2,94% 24,71 25,83 25,39 25,53 25,60 1.802 131.114.902.600
27/1/2021 24,30 24,80 +1,60% 24,10 25,15 24,68 24,79 24,80 4.299 161.851.279.000
26/1/2021 24,97 24,41 -2,40% 24,29 25,63 24,84 24,41 24,42 6.185 144.397.347.900
22/1/2021 24,95 25,01 -1,84% 24,82 25,38 25,05 25,01 25,05 4.199 102.501.633.200
21/1/2021 25,91 25,48 -1,43% 25,24 26,01 25,52 25,48 25,49 8.789 91.596.734.400
20/1/2021 26,60 25,85 -2,08% 25,78 26,62 25,96 25,85 25,87 4.587 89.827.887.100
19/1/2021 27,08 26,40 -1,60% 26,15 27,12 26,47 26,39 26,40 9.948 83.985.850.000
18/1/2021 26,87 26,83 +0,34% 26,61 27,36 26,94 26,82 26,83 3.257 113.682.633.400
15/1/2021 27,10 26,74 -2,76% 26,67 27,28 26,88 26,74 26,76 3.411 119.930.563.300
14/1/2021 26,83 27,50 +3,07% 26,66 27,76 27,36 27,49 27,50 8.044 163.431.013.200
13/1/2021 27,16 26,68 -1,51% 26,26 27,29 26,64 26,67 26,68 8.671 123.676.286.200
12/1/2021 27,26 27,09 -0,07% 26,85 27,40 27,16 27,09 27,10 9.492 104.532.159.900
11/1/2021 27,12 27,11 -1,78% 26,75 27,39 27,06 27,10 27,11 1.772 98.796.975.900
8/1/2021 28,06 27,60 -0,86% 27,23 28,41 27,65 27,59 27,60 7.768 139.101.046.800
7/1/2021 27,17 27,84 +2,84% 26,96 27,98 27,68 27,84 27,88 2.112 129.390.786.800
6/1/2021 26,29 27,07 +3,12% 26,27 27,48 27,11 27,06 27,07 8.014 164.268.383.100
5/1/2021 26,20 26,25 -0,68% 25,68 26,40 26,02 26,24 26,25 86 101.326.010.300
4/1/2021 27,53 26,43 -2,62% 26,26 27,53 26,56 26,43 26,44 5.126 105.800.702.200
30/12/2020 27,63 27,14 -1,42% 27,14 27,74 27,35 27,14 27,19 9.046 60.278.716.100
29/12/2020 27,82 27,53 -1,64% 27,37 27,88 27,53 27,52 27,53 1.073 61.097.549.000
28/12/2020 28,10 27,99 +0,97% 27,92 28,26 28,01 27,99 28,00 2.124 105.236.106.200
23/12/2020 27,32 27,72 +2,29% 27,16 27,90 27,63 27,71 27,72 5.723 72.828.578.400
22/12/2020 26,76 27,10 +2,03% 26,76 27,25 27,07 27,10 27,11 3.467 86.195.200.600
21/12/2020 26,60 26,56 -2,42% 26,53 27,09 26,79 26,56 26,57 3.872 155.918.892.200
18/12/2020 27,13 27,22 +0,18% 27,01 27,59 27,27 27,20 27,22 1.941 121.963.380.700
17/12/2020 27,40 27,17 +0,48% 26,94 27,57 27,21 27,16 27,17 3.629 103.402.198.900
16/12/2020 26,57 27,04 +2,27% 26,31 27,48 26,87 27,04 27,05 6.969 126.626.980.600
15/12/2020 26,64 26,44 0,00% 26,44 26,93 26,67 26,44 26,49 4.250 73.125.801.700
14/12/2020 26,75 26,44 -0,53% 26,44 27,00 26,67 26,44 26,45 3.268 80.309.393.700
11/12/2020 26,40 26,58 -0,78% 26,16 26,83 26,57 26,57 26,58 3.102 106.419.386.700
10/12/2020 25,95 26,79 +4,12% 25,94 26,90 26,57 26,78 26,79 9.533 164.129.271.300
9/12/2020 25,66 25,73 +0,27% 25,54 25,92 25,73 25,73 25,74 5.269 83.192.078.700
8/12/2020 25,89 25,66 -1,19% 25,54 26,33 25,85 25,65 25,66 6.395 88.429.085.300
7/12/2020 25,66 25,97 +0,66% 25,53 26,49 26,11 25,96 25,97 4.897 90.848.664.800
4/12/2020 26,02 25,80 +0,86% 25,45 26,08 25,68 25,80 25,82 913 102.083.827.500
3/12/2020 25,90 25,58 -1,31% 25,52 26,72 26,18 25,58 25,60 7.456 143.361.626.000
2/12/2020 25,90 25,92 +1,01% 25,44 26,09 25,79 25,91 25,92 9.974 115.798.478.400
1/12/2020 24,79 25,66 +5,60% 24,73 26,19 25,56 25,62 25,66 5.019 165.122.473.100
30/11/2020 24,53 24,30 -1,38% 24,23 24,83 24,41 24,30 24,38 9.753 124.185.836.000
27/11/2020 25,04 24,64 -0,81% 24,64 25,33 24,97 24,64 24,65 3.554 82.658.345.000
26/11/2020 25,13 24,84 -1,62% 24,70 25,17 24,85 24,84 24,85 2.011 51.749.973.600
25/11/2020 25,52 25,25 -1,29% 24,98 25,68 25,29 25,25 25,28 8.429 107.070.200.700
24/11/2020 24,72 25,58 +4,49% 24,71 25,95 25,58 25,58 25,60 7.055 189.000.850.500
23/11/2020 24,67 24,48 +0,45% 24,37 24,84 24,59 24,48 24,49 4.557 77.000.202.200
20/11/2020 24,57 24,37 -1,10% 24,15 24,79 24,46 24,35 24,37 6.693 65.289.125.400
19/11/2020 24,63 24,64 +0,08% 24,54 25,11 24,76 24,64 24,69 112 81.521.238.900
18/11/2020 25,31 24,62 -3,07% 24,62 25,42 24,97 24,62 24,65 635 126.521.577.900
17/11/2020 25,00 25,40 +0,59% 24,72 25,40 25,07 25,39 25,40 424 158.868.082.400
16/11/2020 24,69 25,25 +4,38% 24,61 25,30 25,02 25,24 25,25 7.791 237.240.577.200
13/11/2020 23,61 24,19 +3,55% 23,33 24,19 23,90 24,17 24,19 8.766 132.805.109.600
12/11/2020 24,30 23,36 -3,95% 23,21 24,32 23,63 23,36 23,40 2.028 129.871.507.600
11/11/2020 24,36 24,32 -0,41% 23,62 24,59 24,24 24,32 24,35 9.017 184.873.353.800
10/11/2020 23,02 24,42 +6,45% 23,02 24,62 24,00 24,41 24,42 8.622 325.974.810.900
9/11/2020 22,15 22,94 +9,50% 21,86 23,26 22,62 22,94 22,95 5.507 270.615.323.300
6/11/2020 20,75 20,95 -0,24% 20,70 21,05 20,88 20,95 20,96 7.046 82.363.650.300
5/11/2020 21,05 21,00 +1,55% 20,53 21,14 20,91 20,99 21,00 3.409 103.527.853.700
4/11/2020 21,20 20,68 -0,82% 20,29 21,24 20,61 20,66 20,68 3.349 147.849.869.000
3/11/2020 20,54 20,85 +3,42% 20,33 21,02 20,73 20,85 20,87 9.698 120.141.474.000
30/10/2020 20,45 20,16 -3,03% 19,93 20,71 20,19 20,15 20,16 6.075 115.712.596.100
29/10/2020 20,80 20,79 -1,00% 19,97 20,90 20,44 20,75 20,79 2.932 201.037.481.300
28/10/2020 21,81 21,00 -5,66% 20,96 21,81 21,37 21,00 21,01 9.674 142.831.711.900
27/10/2020 23,39 22,26 -2,79% 22,12 23,50 22,59 22,25 22,26 8.673 175.712.383.200
26/10/2020 22,49 22,90 +1,24% 22,43 23,02 22,79 22,90 22,91 4.424 89.767.147.200
23/10/2020 22,80 22,62 -0,44% 22,44 23,35 22,86 22,62 22,63 7.512 146.846.711.400
22/10/2020 21,70 22,72 +4,60% 21,70 22,90 22,43 22,71 22,72 3.397 150.982.466.200
21/10/2020 21,50 21,72 +1,02% 21,24 22,02 21,80 21,71 21,72 7.310 137.733.685.300
20/10/2020 20,80 21,50 +4,32% 20,80 21,70 21,48 21,50 21,52 5.218 139.648.167.300
19/10/2020 20,49 20,61 +1,38% 20,31 21,07 20,73 20,61 20,63 7.527 107.517.988.200
16/10/2020 20,65 20,33 -1,98% 20,33 20,67 20,48 20,33 20,35 3.352 48.221.096.300
15/10/2020 20,57 20,74 -0,67% 20,48 21,06 20,81 20,73 20,74 2.765 70.841.718.200
14/10/2020 20,93 20,88 +0,10% 20,82 21,07 20,93 20,88 20,90 7.900 60.046.297.100
13/10/2020 20,83 20,86 +0,58% 20,62 21,05 20,84 20,85 20,86 8.263 62.772.096.300
9/10/2020 20,46 20,74 +0,44% 20,21 21,14 20,76 20,73 20,74 2.698 149.100.343.300
8/10/2020 19,66 20,65 +5,14% 19,60 20,77 20,35 20,64 20,65 592 133.798.643.900
7/10/2020 19,98 19,64 -1,06% 19,58 20,02 19,72 19,64 19,65 8.732 58.342.038.200
6/10/2020 20,15 19,85 -0,35% 19,72 20,36 20,05 19,84 19,85 8.808 61.261.114.900
5/10/2020 19,72 19,92 +1,43% 19,36 20,07 19,71 19,92 19,94 1.507 68.308.067.900
2/10/2020 19,41 19,64 +0,72% 19,34 20,35 19,81 19,64 19,66 8.897 103.032.895.600
1/10/2020 19,45 19,50 +0,46% 19,22 19,58 19,41 19,50 19,51 7.561 46.994.380.700
30/9/2020 19,35 19,41 +0,83% 19,26 19,59 19,44 19,41 19,42 7.360 62.957.159.200
29/9/2020 19,75 19,25 -2,38% 19,19 19,78 19,38 19,25 19,26 9.565 89.659.993.700
28/9/2020 20,05 19,72 -0,30% 19,60 20,60 20,11 19,71 19,72 4.721 138.556.287.800
25/9/2020 19,69 19,78 -0,10% 19,47 19,78 19,63 19,77 19,78 8.886 33.940.628.200
24/9/2020 19,44 19,80 +1,90% 19,39 19,97 19,78 19,80 19,81 2.506 67.621.890.300
23/9/2020 19,75 19,43 -2,36% 19,40 19,89 19,61 19,43 19,44 1.459 52.306.333.100
22/9/2020 19,82 19,90 +0,61% 19,68 20,14 19,87 19,89 19,90 3.325 49.990.145.200
21/9/2020 19,70 19,78 -1,49% 19,50 19,88 19,72 19,77 19,78 2.635 94.270.969.300
18/9/2020 20,47 20,08 -2,38% 20,04 20,51 20,21 20,08 20,09 2.341 127.149.610.500
17/9/2020 20,27 20,57 +0,24% 20,24 20,67 20,47 20,56 20,57 2.132 52.208.435.300
16/9/2020 20,48 20,52 +0,20% 20,40 20,86 20,63 20,51 20,52 9.611 73.332.807.300
15/9/2020 20,75 20,48 -1,06% 20,29 20,77 20,45 20,48 20,49 3.264 76.563.812.200
14/9/2020 20,66 20,70 +1,17% 20,22 20,78 20,50 20,70 20,71 4.678 116.397.075.700
11/9/2020 20,90 20,46 -1,87% 20,33 20,95 20,52 20,46 20,47 7.197 80.198.096.600
10/9/2020 21,52 20,85 -3,29% 20,81 21,66 21,17 20,84 20,86 9.148 98.563.399.900
9/9/2020 21,80 21,56 -0,28% 21,43 21,99 21,58 21,56 21,57 5.040 63.749.237.700
8/9/2020 21,67 21,62 -1,59% 21,50 21,83 21,63 21,60 21,62 5.142 60.504.535.800
4/9/2020 22,29 21,97 +0,09% 21,78 22,44 22,05 21,97 21,98 7.670 104.823.058.300
3/9/2020 21,06 21,95 +3,93% 21,05 22,29 21,96 21,94 21,95 949 234.611.473.100
2/9/2020 21,29 21,12 -0,19% 20,91 21,32 21,04 21,10 21,12 3.825 58.691.741.800
1/9/2020 21,05 21,16 +2,03% 20,97 21,32 21,14 21,16 21,17 4.424 87.417.095.000
31/8/2020 21,30 20,74 -3,40% 20,74 21,39 20,99 20,74 20,75 1.614 99.541.986.300
28/8/2020 21,24 21,47 +2,04% 21,11 21,58 21,34 21,47 21,48 6.770 77.594.515.800
27/8/2020 20,76 21,04 +1,50% 20,70 21,35 21,11 21,04 21,05 9.890 74.778.021.800
26/8/2020 21,15 20,73 -2,08% 20,50 21,28 20,78 20,72 20,73 6.328 79.019.582.700
25/8/2020 21,35 21,17 0,00% 20,94 21,41 21,13 21,14 21,17 8.293 52.712.517.200
24/8/2020 20,92 21,17 +2,27% 20,91 21,42 21,20 21,17 21,20 8.188 68.207.590.300
21/8/2020 20,67 20,70 0,00% 20,46 20,81 20,64 20,70 20,71 6.140 50.545.713.000
20/8/2020 20,38 20,70 -0,24% 20,28 20,82 20,57 20,70 20,71 922 70.230.886.300
19/8/2020 20,92 20,75 -0,38% 20,63 21,05 20,81 20,75 20,76 8.938 111.012.154.100
18/8/2020 21,09 20,83 +1,07% 20,71 21,15 20,87 20,82 20,83 3.518 87.757.513.600
17/8/2020 21,15 20,61 -2,92% 20,40 21,23 20,73 20,61 20,62 3.018 104.732.398.100
14/8/2020 21,28 21,23 +0,14% 21,06 21,47 21,28 21,23 21,24 3.177 71.168.461.200
13/8/2020 21,75 21,20 -2,08% 21,12 21,97 21,50 21,19 21,20 5.632 70.231.986.800
12/8/2020 22,01 21,65 -0,92% 21,43 22,20 21,69 21,65 21,66 1.060 95.880.479.700
11/8/2020 22,29 21,85 -0,82% 21,85 22,45 22,17 21,85 21,86 3.914 71.353.938.200
10/8/2020 21,95 22,03 +0,87% 21,68 22,23 21,94 22,02 22,03 5.740 63.928.048.900
7/8/2020 21,71 21,84 -0,59% 21,52 22,55 21,86 21,84 21,89 960 127.990.067.900
6/8/2020 21,90 21,97 +0,69% 21,56 22,26 21,94 21,97 21,99 7.710 91.604.575.600
5/8/2020 22,03 21,82 +0,46% 21,43 22,13 21,78 21,81 21,82 3.167 81.775.603.800
4/8/2020 21,93 21,72 -2,16% 21,33 22,42 21,79 21,71 21,72 9.609 148.653.764.300
3/8/2020 22,67 22,20 -1,07% 21,98 22,75 22,36 22,20 22,22 9.341 124.937.551.100
31/7/2020 23,60 22,44 -4,14% 22,28 23,67 22,68 22,43 22,44 8.402 173.892.881.000
30/7/2020 23,97 23,41 -3,50% 23,19 24,23 23,58 23,40 23,41 1.981 154.847.724.800
29/7/2020 23,90 24,26 +3,15% 23,90 24,30 24,11 24,26 24,27 9.299 111.814.250.800
28/7/2020 23,41 23,52 -0,68% 23,35 24,14 23,82 23,52 23,55 6.129 102.206.781.500
27/7/2020 22,89 23,68 +4,59% 22,83 23,73 23,39 23,67 23,68 2.332 128.491.096.700
24/7/2020 22,30 22,64 +0,62% 22,08 22,86 22,55 22,63 22,64 1.743 65.223.387.900
23/7/2020 22,89 22,50 -1,45% 22,43 22,89 22,65 22,49 22,50 709 70.292.873.200
22/7/2020 23,30 22,83 -1,72% 22,55 23,35 22,81 22,82 22,83 2.138 95.189.669.700
21/7/2020 23,00 23,23 +2,70% 22,81 23,48 23,20 23,22 23,23 6.986 148.271.502.600
20/7/2020 22,46 22,62 +0,94% 22,27 22,80 22,59 22,62 22,63 1.084 90.699.315.100
17/7/2020 22,48 22,41 +0,49% 22,35 22,73 22,51 22,41 22,42 4.214 101.512.016.200
16/7/2020 22,50 22,30 -1,76% 22,22 22,58 22,36 22,29 22,30 7.355 68.098.539.300
15/7/2020 22,60 22,70 +1,66% 22,50 23,14 22,75 22,69 22,70 4.445 107.830.823.800
14/7/2020 21,98 22,33 +1,68% 21,71 22,35 22,06 22,32 22,33 5.472 85.280.771.800
13/7/2020 22,49 21,96 -1,39% 21,96 22,59 22,29 21,96 21,99 2.640 84.003.931.600
10/7/2020 21,94 22,27 +1,46% 21,65 22,27 22,03 22,25 22,27 9.196 151.385.470.800
9/7/2020 22,57 21,95 -2,23% 21,86 22,72 22,15 21,94 21,95 9.108 178.952.678.500
8/7/2020 22,00 22,45 +3,41% 21,86 22,59 22,34 22,45 22,46 1.957 116.389.392.200
7/7/2020 22,45 21,71 -4,15% 21,71 22,59 21,99 21,71 21,72 8.559 123.257.875.400
6/7/2020 21,90 22,65 +6,09% 21,73 22,70 22,35 22,64 22,65 7.813 127.591.813.800
3/7/2020 21,18 21,35 +0,66% 21,00 21,39 21,28 21,34 21,35 164 26.850.066.600
2/7/2020 21,62 21,21 +0,24% 21,19 21,88 21,50 21,21 21,22 443 80.965.119.300
1/7/2020 20,82 21,16 +2,22% 20,76 21,36 21,14 21,16 21,17 7.985 71.007.421.500
30/6/2020 21,22 20,70 -3,32% 20,57 21,29 20,92 20,70 20,74 9.637 93.958.575.300
29/6/2020 20,89 21,41 +3,48% 20,76 21,41 21,16 21,41 21,42 8.472 103.710.744.000
26/6/2020 21,04 20,69 -3,09% 20,63 21,32 20,82 20,68 20,69 1.332 94.678.498.300
25/6/2020 21,11 21,35 +2,40% 20,82 21,54 21,12 21,35 21,36 1.715 86.800.606.800
24/6/2020 21,43 20,85 -3,25% 20,71 21,63 20,98 20,84 20,85 8.581 95.949.006.500
23/6/2020 22,00 21,55 -0,14% 21,34 22,10 21,74 21,55 21,56 9.873 80.036.880.100
22/6/2020 22,39 21,58 -3,49% 21,48 22,48 21,93 21,58 21,59 7.236 82.273.368.800
19/6/2020 22,65 22,36 +0,27% 21,86 22,77 22,26 22,30 22,36 281 164.259.055.300
18/6/2020 22,11 22,30 -0,36% 21,95 22,76 22,39 22,29 22,30 2.542 122.281.330.700
17/6/2020 22,00 22,38 +1,59% 21,99 22,82 22,41 22,37 22,38 9.709 121.968.495.900
16/6/2020 21,99 22,03 +4,16% 21,49 22,28 21,90 22,02 22,03 1.632 115.371.883.600
15/6/2020 21,00 21,15 -2,22% 20,80 21,50 21,07 21,14 21,15 3.772 142.069.516.300
12/6/2020 21,35 21,63 -1,14% 21,19 21,84 21,51 21,61 21,63 7.135 159.667.016.100
10/6/2020 23,40 21,88 -4,66% 21,80 23,48 22,38 21,88 21,89 319 137.483.686.000
9/6/2020 22,86 22,95 -2,22% 22,63 23,41 23,04 22,95 22,97 5.783 119.234.604.200
8/6/2020 22,70 23,47 +5,25% 22,60 23,50 23,11 23,46 23,47 8.675 133.750.653.800
5/6/2020 23,34 22,30 +1,83% 22,18 23,63 22,73 22,29 22,30 4.893 166.831.745.900
4/6/2020 21,39 21,90 +1,44% 21,01 22,16 21,71 21,89 21,90 9.041 127.219.340.400
3/6/2020 21,64 21,59 +4,45% 21,36 22,00 21,69 21,55 21,59 2.687 165.872.031.100
2/6/2020 20,17 20,67 +4,39% 20,04 20,70 20,42 20,66 20,67 8.338 97.777.057.000
1/6/2020 18,89 19,80 +4,49% 18,79 19,94 19,53 19,80 19,81 1.161 118.825.551.200
29/5/2020 19,10 18,95 -0,79% 18,47 19,10 18,77 18,93 18,95 3.467 132.007.875.600
28/5/2020 19,37 19,10 -2,25% 19,06 19,66 19,31 19,10 19,11 852 70.854.342.600
27/5/2020 19,60 19,54 +1,72% 19,18 19,72 19,40 19,53 19,54 5.745 61.589.702.000
26/5/2020 20,49 19,21 -4,33% 19,07 20,54 19,60 19,21 19,22 4.641 118.928.040.400
25/5/2020 19,59 20,08 +7,09% 19,27 20,15 19,69 20,08 20,09 7.616 82.244.127.600
22/5/2020 18,43 18,75 +0,59% 18,23 19,00 18,68 18,75 18,76 5.183 80.272.498.500
21/5/2020 17,80 18,64 +5,55% 17,71 18,80 18,50 18,64 18,65 1.557 96.671.339.000
20/5/2020 17,60 17,66 +1,03% 17,37 17,82 17,60 17,65 17,66 6.553 49.090.868.900
19/5/2020 17,94 17,48 -2,94% 17,48 18,00 17,73 17,47 17,50 5.901 61.760.416.900
18/5/2020 17,95 18,01 +5,26% 17,44 18,07 17,83 18,00 18,01 9.477 85.650.093.500
15/5/2020 17,74 17,11 -4,31% 17,11 18,03 17,43 17,10 17,11 2.704 70.374.911.400
14/5/2020 16,67 17,88 +5,49% 16,11 17,91 16,99 17,87 17,88 5.569 116.314.693.000
13/5/2020 17,28 16,95 -0,88% 16,61 17,51 16,89 16,94 16,95 335 90.805.472.800
12/5/2020 17,92 17,10 -3,12% 17,10 17,97 17,49 17,10 17,12 4.051 71.271.258.500
11/5/2020 17,80 17,65 -1,51% 17,65 18,56 18,05 17,65 17,66 8.957 55.427.243.700
8/5/2020 17,64 17,92 +4,49% 17,47 18,13 17,82 17,92 17,97 7.644 71.461.561.100
7/5/2020 18,05 17,15 -4,30% 17,00 18,08 17,39 17,15 17,18 6.042 122.620.264.800
6/5/2020 18,34 17,92 -2,08% 17,69 18,44 17,94 17,92 17,97 7.021 75.482.425.200
5/5/2020 18,50 18,30 0,00% 18,16 19,04 18,47 18,29 18,30 1.054 94.895.126.000
4/5/2020 18,71 18,30 -4,44% 18,08 18,74 18,29 18,30 18,31 1.388 81.156.665.300
30/4/2020 19,05 19,15 -7,22% 19,05 19,59 19,29 19,15 19,16 4.940 135.668.027.900
29/4/2020 20,53 20,64 +3,36% 19,89 20,73 20,46 20,62 20,64 8.255 75.624.304.100
28/4/2020 19,55 19,97 +8,77% 19,39 20,25 19,91 19,97 19,98 7.960 114.130.230.400
27/4/2020 18,64 18,36 +2,91% 18,15 19,06 18,51 18,36 18,37 9.795 81.406.351.700
24/4/2020 19,03 17,84 -7,80% 17,20 19,22 17,92 17,84 17,85 1.059 130.745.915.100
23/4/2020 19,90 19,35 -1,43% 19,03 20,15 19,67 19,35 19,36 219 83.941.025.700
22/4/2020 19,50 19,63 -0,36% 19,37 20,14 19,76 19,63 19,67 2.474 85.710.329.500
20/4/2020 19,88 19,70 -3,24% 19,55 20,08 19,74 19,68 19,70 1.661 82.841.587.200
17/4/2020 20,48 20,36 +1,95% 19,76 20,69 20,16 20,35 20,36 9.053 53.926.693.800
16/4/2020 20,82 19,97 -2,59% 19,91 20,84 20,29 19,97 19,98 7.820 59.431.648.200
15/4/2020 20,74 20,50 -2,89% 20,40 21,06 20,61 20,50 20,51 255 74.677.265.900
14/4/2020 21,50 21,11 -8,10% 21,11 22,06 21,58 21,11 21,13 9.446 74.335.871.100
13/4/2020 22,37 22,97 +2,59% 21,80 22,97 22,32 22,95 22,97 6.880 72.114.269.500
9/4/2020 22,70 22,39 -0,04% 22,26 23,28 22,64 22,39 22,40 9.374 85.519.189.600
8/4/2020 21,90 22,40 +2,66% 21,73 22,82 22,36 22,40 22,43 6.411 75.662.660.900
7/4/2020 22,50 21,82 +3,76% 21,77 22,93 22,40 21,82 21,84 6.452 83.092.394.700
6/4/2020 20,64 21,03 +9,47% 20,53 21,38 21,04 21,00 21,03 332 119.248.370.700
3/4/2020 19,80 19,21 -3,71% 18,22 19,83 18,96 19,20 19,21 4.870 77.547.944.600
2/4/2020 19,85 19,95 +0,45% 19,62 20,38 20,00 19,94 19,95 4.620 59.887.453.400
1/4/2020 20,00 19,86 -4,38% 19,38 20,17 19,80 19,85 19,86 3.017 50.711.455.600
31/3/2020 21,25 20,77 -3,44% 20,40 21,49 21,00 20,77 20,79 1.952 82.118.781.200
30/3/2020 21,14 21,51 +3,12% 20,76 21,83 21,40 21,50 21,51 7.159 68.206.365.800
27/3/2020 21,20 20,86 -6,50% 20,71 21,80 21,11 20,85 20,90 201 67.075.290.300
26/3/2020 22,20 22,31 +2,11% 21,36 23,27 22,19 22,30 22,31 3.890 85.092.661.400
25/3/2020 19,99 21,85 +7,48% 19,88 23,42 21,72 21,84 21,85 3.351 77.581.864.700
24/3/2020 19,01 20,33 +15,05% 18,92 20,61 20,00 20,13 20,28 6.419 73.700.229.600
23/3/2020 19,50 17,67 -8,16% 17,30 19,70 17,90 17,67 17,69 3.769 95.364.891.300
20/3/2020 21,53 19,24 -7,28% 18,96 21,70 20,20 19,24 19,25 5.728 101.757.489.800
19/3/2020 20,00 20,75 +0,29% 18,92 21,49 20,36 20,75 20,79 2.358 110.783.659.800
18/3/2020 21,80 20,69 -11,66% 19,70 22,51 21,02 20,69 20,70 5.092 124.329.384.900
17/3/2020 22,35 23,42 +8,03% 21,65 24,56 23,39 23,40 23,42 7.847 126.930.469.100
16/3/2020 22,40 21,68 -14,27% 21,64 24,17 22,75 21,68 21,72 5.063 104.654.710.600
13/3/2020 25,70 25,29 +16,87% 22,01 25,74 23,94 25,29 25,30 339 142.866.722.900
12/3/2020 22,00 21,64 -13,41% 21,00 22,80 21,79 21,63 21,64 5.608 84.328.738.800
11/3/2020 26,50 24,99 -8,09% 24,01 26,77 25,35 24,98 24,99 7.346 89.954.484.500
10/3/2020 28,00 27,19 +2,41% 26,22 28,37 27,04 27,26 27,45 6.474 89.997.994.100
9/3/2020 26,67 26,55 -7,20% 26,15 27,45 26,62 26,55 26,56 8.271 122.084.255.000
6/3/2020 28,55 28,61 -2,85% 28,22 29,24 28,78 28,61 28,63 4.962 86.835.558.700
5/3/2020 30,15 29,45 -3,28% 29,19 30,39 29,79 29,44 29,48 5.956 71.808.224.700
4/3/2020 30,58 30,45 +1,10% 29,73 30,63 30,15 30,40 30,46 9.522 88.330.984.900
3/3/2020 30,60 30,12 -2,65% 29,92 31,04 30,33 30,10 30,12 1.877 93.946.405.400
2/3/2020 30,55 30,94 +1,34% 30,12 31,08 30,62 30,93 30,94 8.487 102.095.081.600
28/2/2020 30,07 30,53 +1,87% 29,70 30,69 30,25 30,53 30,57 695 126.807.404.000
27/2/2020 29,71 29,97 -0,43% 29,71 31,11 30,49 29,97 29,98 9.318 109.941.222.300
26/2/2020 30,67 30,10 -5,38% 29,82 30,93 30,36 30,10 30,15 4.597 88.240.435.400
21/2/2020 31,90 31,81 -0,78% 31,51 32,05 31,75 31,80 31,81 3.191 51.481.007.300
20/2/2020 32,85 32,06 -1,44% 32,01 32,85 32,29 32,06 32,11 9.514 67.653.219.400
19/2/2020 31,89 32,53 +1,43% 31,82 33,00 32,68 32,53 32,59 9.149 88.878.542.600
18/2/2020 32,02 32,07 -0,59% 31,68 32,37 31,92 32,06 32,07 721 83.503.317.000
17/2/2020 32,63 32,26 -0,83% 32,26 32,70 32,43 32,26 32,27 1.650 35.059.722.400
14/2/2020 33,27 32,53 -2,25% 32,40 33,32 32,69 32,52 32,53 7.719 72.301.562.900
13/2/2020 33,69 33,28 -1,92% 33,03 33,69 33,27 33,26 33,28 1.550 63.897.372.300
12/2/2020 34,38 33,93 -1,34% 33,60 34,52 33,98 33,93 33,94 6.980 167.386.896.000
11/2/2020 34,52 34,39 +0,88% 34,11 34,87 34,52 34,36 34,39 8.413 93.917.731.700
10/2/2020 33,85 34,09 +1,07% 33,52 34,46 34,08 34,09 34,25 420 83.354.589.800
7/2/2020 33,20 33,73 +1,14% 33,16 34,20 33,79 33,71 33,73 388 76.922.732.000
6/2/2020 34,00 33,35 -1,16% 33,17 34,27 33,65 33,35 33,36 7.099 78.824.184.100
5/2/2020 34,02 33,74 +1,93% 33,69 34,60 34,01 33,74 33,75 6.737 133.853.074.400
4/2/2020 33,75 33,10 0,00% 33,04 33,76 33,34 33,09 33,10 5.732 68.602.839.400
3/2/2020 32,99 33,10 +0,64% 32,81 33,49 33,24 33,10 33,18 6.996 50.336.888.300
31/1/2020 33,04 32,89 -1,67% 32,62 33,28 32,87 32,88 32,89 5.320 57.073.473.900
30/1/2020 32,72 33,45 +1,00% 32,57 33,53 33,02 33,43 33,45 5.071 52.206.146.900
29/1/2020 33,86 33,12 -1,43% 33,00 33,92 33,26 33,12 33,13 2.039 53.775.163.800
28/1/2020 33,85 33,60 +0,12% 33,38 34,03 33,67 33,60 33,72 586 42.112.220.300
27/1/2020 33,98 33,56 -2,30% 33,43 34,07 33,71 33,55 33,56 5.321 48.053.344.700
24/1/2020 34,72 34,35 -0,75% 33,96 34,88 34,26 34,29 34,35 5.368 45.957.016.500
23/1/2020 33,49 34,61 +2,64% 33,35 34,96 34,36 34,61 34,63 9.522 100.512.917.500
22/1/2020 34,00 33,72 +0,36% 33,54 34,14 33,72 33,71 33,72 1.772 60.225.461.400
21/1/2020 34,50 33,60 -3,34% 33,59 34,67 33,95 33,60 33,63 3.490 79.730.842.800
20/1/2020 35,26 34,76 -1,95% 34,61 35,35 34,88 34,75 34,80 1.124 48.886.471.700
17/1/2020 34,85 35,45 +2,34% 34,78 35,56 35,35 35,40 35,45 7.000 79.664.945.300
16/1/2020 34,28 34,64 +1,43% 34,15 34,90 34,59 34,63 34,64 996 85.285.770.200
15/1/2020 34,58 34,15 -1,75% 33,87 34,62 34,14 34,14 34,15 5.646 72.597.995.900
14/1/2020 34,83 34,76 -0,11% 34,34 34,85 34,56 34,70 34,76 797 49.191.694.800
13/1/2020 34,78 34,80 +1,07% 34,57 34,95 34,80 34,78 34,80 1.218 56.790.845.200
10/1/2020 35,11 34,43 -1,82% 34,35 35,38 34,81 34,41 34,44 4.194 69.179.875.800
9/1/2020 35,78 35,07 -1,60% 34,72 35,89 35,02 35,03 35,07 6.543 80.994.834.700
8/1/2020 36,37 35,64 -1,55% 35,46 36,52 35,84 35,63 35,64 4.318 76.240.576.800
7/1/2020 36,75 36,20 -1,74% 36,00 36,96 36,24 36,16 36,20 6.075 53.850.425.700
6/1/2020 37,20 36,84 -1,79% 36,44 37,28 36,86 36,77 36,84 7.257 93.272.972.500
3/1/2020 36,90 37,51 0,00% 36,88 38,00 37,50 37,51 37,60 3.810 112.696.010.900
2/1/2020 36,53 37,51 +3,70% 36,20 37,51 37,08 37,50 37,52 5.286 69.752.127.500
30/12/2019 36,36 36,17 -0,14% 35,96 36,49 36,20 36,16 36,18 7.569 26.991.050.300
27/12/2019 36,50 36,22 -0,39% 36,10 36,65 36,30 36,21 36,22 3.793 37.771.858.400
26/12/2019 35,93 36,36 +1,25% 35,82 36,49 36,27 36,35 36,36 8.691 37.919.354.500
23/12/2019 35,69 35,91 +0,62% 35,48 35,92 35,81 35,85 35,91 8.884 36.777.732.800
20/12/2019 35,83 35,69 -2,09% 35,46 35,93 35,66 35,67 35,69 8.531 79.825.164.700
19/12/2019 35,70 36,45 +1,84% 35,68 36,45 36,16 36,30 36,45 6.190 119.169.530.800
18/12/2019 34,82 35,79 +2,79% 34,72 35,98 35,53 35,78 35,80 3.076 172.773.160.200
17/12/2019 34,50 34,82 +1,84% 34,25 35,03 34,74 34,82 34,85 9.529 71.623.701.800
16/12/2019 35,00 34,19 -1,75% 34,19 35,17 34,78 34,18 34,19 7.630 93.395.016.500
13/12/2019 34,80 34,80 +0,17% 34,60 35,29 34,88 34,79 34,80 1.881 81.397.532.200
12/12/2019 34,45 34,74 +1,34% 34,25 34,78 34,60 34,73 34,74 9.108 48.845.914.100
11/12/2019 34,60 34,28 -0,58% 33,97 34,83 34,27 34,27 34,28 8.331 88.056.440.400
10/12/2019 34,60 34,48 -0,35% 34,30 34,81 34,54 34,47 34,48 6.621 75.523.537.000
9/12/2019 34,35 34,60 +0,85% 34,00 34,70 34,43 34,59 34,60 9.352 68.224.692.500
6/12/2019 34,70 34,31 -1,12% 34,28 35,02 34,55 34,31 34,32 3.029 68.143.333.600
5/12/2019 34,60 34,70 +0,41% 34,48 35,10 34,78 34,64 34,70 8.734 60.824.858.800
4/12/2019 33,80 34,56 +2,58% 33,70 34,56 34,23 34,50 34,56 9.247 57.734.756.000
3/12/2019 33,79 33,69 +0,30% 33,55 34,02 33,75 33,69 33,70 3.175 49.448.861.200
2/12/2019 33,47 33,59 +0,66% 33,39 33,88 33,68 33,59 33,60 1.527 39.289.039.900
29/11/2019 33,38 33,37 +0,48% 33,06 33,55 33,35 33,35 33,37 3.815 47.030.009.500
28/11/2019 33,00 33,21 -0,78% 32,73 33,36 33,11 33,21 33,25 9.604 50.495.627.300
27/11/2019 33,06 33,47 +1,67% 32,81 33,71 33,26 33,47 33,48 9.265 59.737.429.700
26/11/2019 33,35 32,92 -2,14% 32,80 33,55 33,04 32,92 32,99 9.161 106.691.608.700
25/11/2019 33,94 33,64 -0,50% 33,47 34,04 33,71 33,64 33,65 8.107 48.893.567.700
22/11/2019 33,31 33,81 +1,65% 33,18 33,83 33,55 33,80 33,81 283 55.689.140.300
21/11/2019 33,26 33,26 +0,57% 32,95 33,60 33,26 33,26 33,28 2.717 97.053.527.900
19/11/2019 33,20 33,07 -0,18% 32,81 33,37 33,01 32,92 33,07 5.300 38.829.954.900
18/11/2019 33,76 33,13 -0,66% 32,92 33,83 33,25 33,12 33,20 5.041 62.549.582.900
14/11/2019 33,30 33,35 -0,42% 33,16 33,63 33,34 33,34 33,35 1.151 62.044.950.200
13/11/2019 33,65 33,49 -1,03% 33,15 33,81 33,41 33,41 33,49 3.666 50.420.970.300
12/11/2019 33,94 33,84 -0,94% 33,44 34,24 33,72 33,80 33,84 9.279 50.636.523.900
11/11/2019 34,07 34,16 -0,23% 33,82 34,30 34,01 34,15 34,18 5.583 60.247.693.900
8/11/2019 35,01 34,24 -2,89% 34,09 35,20 34,47 34,23 34,25 8.864 75.254.099.200
7/11/2019 35,35 35,26 +0,26% 35,08 35,45 35,25 35,23 35,26 2.562 35.756.163.500
6/11/2019 35,36 35,17 -0,54% 34,90 35,70 35,23 35,16 35,17 2.189 42.990.944.000
5/11/2019 35,40 35,36 +1,35% 34,75 35,47 35,14 35,26 35,36 8.798 79.366.695.000
4/11/2019 35,05 34,89 +0,06% 34,81 35,27 34,97 34,89 34,90 8.884 41.875.504.900
1/11/2019 35,45 34,87 -0,85% 34,55 35,62 34,94 34,86 34,87 7.999 77.465.325.200
31/10/2019 35,49 35,17 -4,09% 34,91 35,79 35,22 35,17 35,19 9.053 135.089.746.300
30/10/2019 36,25 36,67 +0,47% 35,67 36,71 36,26 36,61 36,67 6.694 69.384.625.300
29/10/2019 36,85 36,50 -1,38% 36,25 36,96 36,61 36,45 36,50 7.173 76.061.450.100
28/10/2019 35,65 37,01 +3,61% 35,58 37,03 36,59 37,00 37,01 3.428 138.760.024.700
25/10/2019 35,33 35,72 +1,30% 35,20 35,87 35,57 35,69 35,72 666 57.860.444.500
24/10/2019 35,33 35,26 -0,11% 34,91 35,47 35,18 35,26 35,27 9.138 76.523.187.400
23/10/2019 34,75 35,30 +0,86% 34,60 35,80 35,36 35,28 35,30 8.453 96.977.044.900
22/10/2019 34,03 35,00 +2,85% 33,93 35,00 34,69 34,94 35,00 2.714 100.059.857.000
21/10/2019 33,81 34,03 +0,71% 33,52 34,13 33,83 34,02 34,03 205 41.538.306.100
18/10/2019 33,93 33,79 -3,46% 33,61 34,07 33,81 33,69 33,72 4.645 43.555.946.800
17/10/2019 35,60 35,00 -1,69% 34,93 35,95 35,33 35,00 35,05 704 76.837.480.400
16/10/2019 34,80 35,60 +2,39% 34,46 35,60 35,07 35,57 35,60 4.165 72.636.022.600
15/10/2019 34,51 34,77 +0,81% 34,31 35,03 34,75 34,76 34,77 7.309 68.562.846.300
14/10/2019 33,90 34,49 +1,41% 33,81 34,65 34,34 34,45 34,49 9.500 39.871.900.000
11/10/2019 33,85 34,01 +1,13% 33,85 34,34 34,06 34,00 34,01 1.034 55.484.124.700
10/10/2019 33,25 33,63 +1,14% 33,25 33,90 33,65 33,63 33,64 1.471 39.305.722.100
9/10/2019 32,67 33,25 +2,85% 32,50 33,50 33,09 33,24 33,25 7.861 46.742.386.000
8/10/2019 32,72 32,33 -0,09% 32,32 33,04 32,61 32,33 32,35 9.463 56.107.657.400
7/10/2019 33,00 32,36 -0,64% 32,34 33,25 32,75 32,36 32,43 6.655 73.356.398.500
4/10/2019 32,24 32,57 +1,02% 31,90 32,65 32,25 32,55 32,57 4.806 44.603.906.500
3/10/2019 32,17 32,24 +0,28% 31,77 32,47 32,06 32,18 32,24 7.001 53.476.007.800
2/10/2019 33,10 32,15 -3,92% 32,02 33,10 32,35 32,15 32,16 707 61.867.168.400
1/10/2019 34,28 33,46 -1,36% 33,26 34,32 33,63 33,45 33,46 4.188 47.900.137.600
30/9/2019 34,48 33,92 -1,68% 33,92 34,58 34,07 33,92 33,95 1.819 49.328.102.800
27/9/2019 34,48 34,50 -0,06% 34,00 34,78 34,33 34,50 34,51 5.277 46.832.992.800
26/9/2019 34,06 34,52 +1,44% 33,92 34,66 34,39 34,51 34,52 3.569 51.626.048.100
25/9/2019 33,72 34,03 +0,65% 33,42 34,09 33,81 34,03 34,05 91 32.751.388.100
24/9/2019 34,30 33,81 -1,28% 33,61 34,37 33,85 33,80 33,81 6.474 39.194.557.600
23/9/2019 34,06 34,25 +0,20% 33,51 34,25 33,97 34,17 34,25 5.898 43.790.137.500
20/9/2019 33,74 34,18 +1,76% 33,66 34,18 34,05 34,11 34,18 2.740 99.818.055.400
19/9/2019 34,25 33,59 -1,21% 33,54 34,49 33,96 33,59 33,61 2.891 48.998.816.200
18/9/2019 33,94 34,00 +0,29% 33,64 34,15 33,92 33,99 34,00 9.334 45.926.441.300
17/9/2019 32,90 33,90 +2,67% 32,87 33,90 33,53 33,82 33,90 8.308 60.915.303.400
16/9/2019 33,30 33,02 -1,32% 32,80 33,42 33,05 33,00 33,02 8.205 51.643.870.400
13/9/2019 34,04 33,46 -1,30% 33,27 34,11 33,65 33,45 33,46 5.250 70.869.051.000
12/9/2019 34,55 33,90 -1,08% 33,81 34,56 34,05 33,90 33,98 4.666 61.408.317.000
11/9/2019 34,58 34,27 -0,44% 34,05 34,68 34,34 34,27 34,28 3.448 49.936.426.400
10/9/2019 34,91 34,42 -1,77% 34,11 35,15 34,50 34,32 34,42 4.746 70.445.934.800
9/9/2019 34,76 35,04 +1,27% 34,76 35,55 35,18 35,03 35,04 5.526 86.131.577.700
6/9/2019 33,43 34,60 +4,19% 33,42 34,60 34,18 34,60 34,61 4.716 84.303.825.300
5/9/2019 32,88 33,21 +2,31% 32,65 34,11 33,49 33,20 33,25 8.956 66.805.873.900
4/9/2019 32,58 32,46 +1,25% 32,18 32,63 32,38 32,46 32,47 4.303 43.780.898.300
3/9/2019 32,45 32,06 -1,69% 31,93 33,04 32,35 32,05 32,06 6.440 45.420.840.100
2/9/2019 33,15 32,61 -1,03% 32,60 33,33 32,88 32,60 32,61 5.883 31.763.322.300
30/8/2019 32,76 32,95 +1,54% 32,69 33,24 32,95 32,95 32,96 4.717 89.731.892.200
29/8/2019 32,12 32,45 +1,88% 31,83 32,69 32,31 32,45 32,55 8.664 52.713.922.700
28/8/2019 31,72 31,85 -0,59% 31,56 32,23 31,95 31,85 31,87 3.342 42.566.171.800
27/8/2019 31,85 32,04 +1,26% 31,53 32,35 31,97 32,00 32,05 662 78.374.378.000
26/8/2019 32,15 31,64 -1,03% 31,36 32,16 31,72 31,60 31,65 2.025 51.653.799.600
23/8/2019 32,12 31,97 -2,17% 31,62 32,61 32,00 31,96 31,97 5.097 70.344.221.700
22/8/2019 33,20 32,68 -1,30% 32,65 33,29 32,86 32,68 32,70 6.133 40.907.633.600
21/8/2019 32,94 33,11 +1,97% 32,62 33,20 32,93 33,11 33,13 4.955 64.188.881.500
20/8/2019 32,89 32,47 -0,98% 32,03 32,90 32,52 32,47 32,49 7.142 53.038.068.600
19/8/2019 33,56 32,79 -1,44% 32,56 33,57 32,85 32,75 32,79 604 81.420.956.900
16/8/2019 33,51 33,27 +0,21% 33,02 33,74 33,34 33,26 33,27 2.679 48.493.660.200
15/8/2019 33,62 33,20 -0,69% 32,79 33,75 33,14 33,16 33,20 4.606 74.583.424.200
14/8/2019 33,65 33,43 -1,96% 33,06 33,84 33,35 33,40 33,43 4.393 73.302.562.500
13/8/2019 33,60 34,10 +1,01% 33,54 34,72 34,26 34,10 34,16 5.791 59.090.971.800
12/8/2019 33,79 33,76 -2,09% 33,44 34,05 33,74 33,76 33,77 5.287 73.585.720.900
9/8/2019 34,97 34,48 -1,65% 34,34 35,23 34,60 34,48 34,49 7.483 50.393.069.200
8/8/2019 35,18 35,06 +0,49% 34,65 35,33 35,03 35,06 35,08 7.601 66.907.599.400
7/8/2019 34,00 34,89 +2,11% 33,68 35,07 34,52 34,87 34,89 1.012 109.422.332.500
6/8/2019 34,00 34,17 +1,52% 33,74 34,36 34,10 34,17 34,19 7.572 96.537.846.300
5/8/2019 33,70 33,66 -1,81% 33,37 34,18 33,67 33,65 33,67 9.435 69.403.272.700
2/8/2019 34,32 34,28 +0,23% 33,91 34,81 34,19 34,20 34,28 2.888 82.804.954.100
1/8/2019 35,00 34,20 -0,87% 34,19 35,44 34,83 34,20 34,25 7.098 102.464.343.400
31/7/2019 35,50 34,50 -2,54% 34,27 35,57 34,70 34,50 34,54 5.291 111.922.059.600
30/7/2019 35,91 35,40 -2,07% 35,07 35,94 35,45 35,39 35,40 936 107.733.277.800
29/7/2019 36,35 36,15 -0,22% 35,94 36,55 36,17 36,13 36,15 7.646 52.057.607.000
26/7/2019 37,15 36,23 -1,28% 36,23 37,17 36,56 36,23 36,24 4.663 91.624.800.000
25/7/2019 37,70 36,70 -5,82% 36,65 37,98 37,15 36,70 36,71 4.163 200.034.050.800
24/7/2019 38,35 38,97 +1,88% 38,33 38,97 38,74 38,95 38,98 4.246 69.517.654.100
23/7/2019 38,43 38,25 +0,34% 37,98 38,48 38,20 38,25 38,30 5.052 55.597.830.300
22/7/2019 37,72 38,12 +1,38% 37,70 38,49 38,19 38,11 38,12 2.886 51.839.432.600
19/7/2019 38,30 37,60 -2,26% 37,45 38,33 37,79 37,58 37,60 7.617 54.237.103.700
18/7/2019 37,80 38,47 +2,18% 37,70 38,57 38,20 38,46 38,47 6.279 53.076.526.400
17/7/2019 37,94 37,65 -0,53% 37,65 38,11 37,83 37,65 37,70 7.405 49.111.736.400
16/7/2019 37,89 37,85 +0,03% 37,58 38,03 37,77 37,85 37,86 301 34.672.224.300
15/7/2019 38,28 37,84 -0,42% 37,63 38,28 37,83 37,80 37,84 1.325 44.536.334.600
12/7/2019 38,86 38,00 -1,86% 37,94 39,00 38,37 37,99 38,00 7.548 67.379.531.000
11/7/2019 38,95 38,72 -0,85% 38,09 38,95 38,48 38,61 38,72 9.224 76.076.328.000
10/7/2019 39,60 39,05 -0,46% 38,92 39,94 39,48 39,05 39,09 2.630 81.183.577.600
8/7/2019 39,46 39,23 -0,46% 39,02 39,52 39,22 39,22 39,23 1.941 36.579.274.200
5/7/2019 38,95 39,41 +0,87% 38,66 39,55 39,27 39,36 39,42 9.235 50.963.304.000
4/7/2019 38,73 39,07 +2,17% 38,67 39,38 39,07 39,06 39,07 9.122 55.960.747.200
3/7/2019 37,51 38,24 +1,35% 37,41 38,45 38,03 38,23 38,24 3.228 50.865.464.900
2/7/2019 37,62 37,73 +0,27% 37,09 38,02 37,57 37,62 37,73 4.770 51.316.524.800
1/7/2019 38,10 37,63 -0,29% 37,45 38,19 37,77 37,62 37,63 2.888 44.734.898.000
28/6/2019 38,12 37,74 -0,42% 37,70 38,28 37,98 37,74 37,76 4.036 64.270.483.000
27/6/2019 37,72 37,90 -0,47% 37,24 38,12 37,76 37,88 37,90 9.773 37.922.827.900
26/6/2019 37,74 38,08 +1,25% 37,40 38,23 37,86 37,97 38,08 5.279 48.807.407.700
25/6/2019 37,83 37,61 -0,84% 37,18 38,15 37,71 37,53 37,62 686 57.551.752.200
24/6/2019 37,65 37,93 +0,80% 37,50 38,10 37,86 37,89 37,93 1.382 36.936.492.900
21/6/2019 37,00 37,63 +2,26% 36,99 37,63 37,45 37,52 37,63 7.895 66.390.175.600
19/6/2019 36,24 36,80 +1,24% 35,76 36,90 36,42 36,80 36,81 9.323 57.170.427.000
18/6/2019 36,39 36,35 +0,86% 36,16 36,64 36,36 36,32 36,35 569 73.651.996.300
17/6/2019 36,06 36,04 -0,25% 35,80 36,39 36,14 36,04 36,05 9.505 50.097.945.600
14/6/2019 36,05 36,13 -0,17% 35,67 36,32 35,99 36,12 36,13 3.379 45.828.182.900
13/6/2019 36,55 36,19 -1,09% 35,62 36,70 36,12 36,16 36,19 973 120.113.710.300
12/6/2019 37,10 36,59 -1,16% 36,45 37,45 36,95 36,57 36,59 3.010 79.512.661.700
11/6/2019 37,10 37,02 +0,46% 36,53 37,24 36,86 37,00 37,02 9.107 74.298.624.200
10/6/2019 36,96 36,85 -1,18% 36,05 37,08 36,62 36,82 36,85 4.727 54.233.181.100
7/6/2019 37,21 37,29 +0,03% 37,16 37,76 37,42 37,29 37,30 7.679 44.446.624.200
6/6/2019 36,98 37,28 +2,19% 36,56 37,41 37,05 37,28 37,30 1.757 45.082.978.000
5/6/2019 37,07 36,48 -1,54% 36,12 37,30 36,61 36,48 36,49 4.680 41.121.811.800
4/6/2019 37,13 37,05 +0,46% 36,71 37,26 36,97 37,02 37,05 4.268 54.207.401.200
3/6/2019 37,09 36,88 -0,32% 36,64 37,29 36,92 36,81 36,89 1.268 67.630.585.600
31/5/2019 36,80 37,00 -0,24% 36,75 37,38 37,02 37,00 37,04 7.670 50.647.800.200
30/5/2019 36,19 37,09 +1,84% 36,07 37,09 36,82 37,03 37,09 6.357 51.221.847.000
29/5/2019 35,49 36,42 +1,99% 35,43 36,57 36,22 36,24 36,43 8.786 75.289.180.200
28/5/2019 34,65 35,71 +2,76% 34,52 35,78 35,50 35,66 35,71 174 117.160.326.400
27/5/2019 34,58 34,75 +1,43% 34,36 35,11 34,77 34,65 34,70 3.551 30.306.827.100
24/5/2019 34,88 34,26 -0,98% 33,99 34,90 34,31 34,23 34,26 5.417 33.353.154.200
23/5/2019 34,50 34,60 -0,49% 34,01 34,87 34,49 34,57 34,60 7.068 48.550.617.600
22/5/2019 35,49 34,77 -1,78% 34,67 35,51 35,03 34,77 34,87 2.537 53.596.019.000
21/5/2019 34,20 35,40 +4,12% 33,84 35,51 34,99 35,39 35,40 9.515 78.253.629.000
20/5/2019 33,11 34,00 +2,72% 32,87 34,00 33,68 34,00 34,01 645 49.410.305.700
17/5/2019 32,73 33,10 +0,76% 32,43 33,24 32,87 33,10 33,11 4.948 79.885.431.400
16/5/2019 32,91 32,85 -1,17% 32,39 33,21 32,84 32,83 32,86 1.821 72.543.427.200
15/5/2019 33,22 33,24 -1,07% 32,72 33,36 33,10 33,21 33,24 6.609 61.710.632.900
14/5/2019 33,90 33,60 -0,30% 33,40 34,02 33,64 33,60 33,61 2.564 41.714.972.500
13/5/2019 33,90 33,70 -2,49% 33,57 34,15 33,78 33,70 33,71 586 47.524.691.000
10/5/2019 34,77 34,56 -0,89% 34,19 35,08 34,57 34,56 34,60 6.734 37.833.570.600
9/5/2019 35,10 34,87 -1,75% 34,55 35,19 34,90 34,86 34,95 7.678 36.367.144.400
8/5/2019 34,92 35,49 +2,07% 34,91 35,93 35,61 35,49 35,55 1.130 56.384.268.400
7/5/2019 34,89 34,77 -0,63% 33,98 34,92 34,53 34,77 34,78 5.211 59.346.865.100
6/5/2019 35,70 34,99 -2,70% 34,95 35,79 35,24 34,99 35,00 6.031 40.296.837.800
3/5/2019 35,69 35,96 +1,01% 35,58 36,14 35,94 35,95 35,96 2.545 54.566.418.000
2/5/2019 35,34 35,60 +0,06% 35,05 35,82 35,55 35,60 35,66 5.158 46.166.030.000
30/4/2019 35,54 35,58 +0,25% 35,11 35,84 35,49 35,55 35,58 1.381 33.913.665.000
29/4/2019 36,16 35,49 -1,31% 35,39 36,30 35,62 35,49 35,50 7.926 48.212.743.600
26/4/2019 35,97 35,96 -0,30% 35,75 36,22 36,02 35,96 35,97 6.162 37.366.181.600
25/4/2019 35,80 36,07 +1,18% 34,64 36,07 35,42 36,01 36,07 4.212 109.661.700.100
24/4/2019 35,85 35,65 -0,67% 35,00 35,88 35,37 35,46 35,65 8.229 56.294.972.700
23/4/2019 35,26 35,89 +2,43% 35,17 36,10 35,75 35,89 35,90 8.838 55.862.601.900
22/4/2019 34,74 35,04 +0,83% 34,34 35,33 34,88 35,02 35,04 4.774 37.120.118.000
18/4/2019 34,59 34,75 +1,37% 34,00 35,20 34,62 34,75 34,76 547 47.592.269.600
17/4/2019 34,91 34,28 -1,38% 33,71 34,98 34,36 34,27 34,29 5.549 83.667.492.700
16/4/2019 34,78 34,76 -0,17% 34,55 35,24 34,87 34,76 34,79 2.217 38.131.488.400
15/4/2019 35,25 34,82 -0,23% 34,57 35,30 34,88 34,77 34,87 7.251 58.704.501.400
12/4/2019 34,86 34,90 -0,91% 34,61 35,71 35,10 34,85 34,90 693 74.207.698.000
11/4/2019 35,72 35,22 -1,59% 34,82 35,96 35,20 35,20 35,22 4.635 35.671.817.900
10/4/2019 36,49 35,79 -1,43% 35,76 36,49 35,97 35,79 35,80 4.644 42.764.821.900
9/4/2019 36,22 36,31 -0,38% 35,61 36,31 36,00 36,10 36,31 6.401 51.569.440.700
8/4/2019 36,50 36,45 +0,14% 35,96 36,60 36,23 36,30 36,45 5.747 31.406.612.400
5/4/2019 36,21 36,40 +0,83% 35,77 36,60 36,36 36,40 36,42 3.652 43.887.951.200
4/4/2019 35,63 36,10 +2,59% 35,11 36,14 35,88 36,07 36,10 6.175 60.063.277.800
3/4/2019 35,87 35,19 -1,12% 34,85 36,11 35,52 35,18 35,19 1.071 43.883.402.600
2/4/2019 36,25 35,59 -1,33% 35,03 36,66 35,54 35,57 35,60 3.380 46.607.699.700
1/4/2019 36,39 36,07 -16,00% 35,86 36,79 36,27 36,06 36,07 8.351 60.419.387.100
29/3/2019 42,70 42,94 +1,71% 42,28 42,94 42,72 42,80 42,95 3.246 72.041.207.300
28/3/2019 40,20 42,22 +5,08% 40,00 42,44 41,70 42,22 42,24 482 94.382.818.300
27/3/2019 40,92 40,18 -3,46% 40,15 41,18 40,50 40,18 40,20 3.609 90.568.199.700
26/3/2019 41,85 41,62 +0,65% 41,35 42,04 41,66 41,62 41,63 2.417 60.664.582.000
25/3/2019 40,95 41,35 +0,22% 40,91 41,89 41,37 41,30 41,35 979 54.283.089.100
22/3/2019 42,13 41,26 -3,53% 40,78 42,20 41,40 41,26 41,27 4.238 103.078.523.600
21/3/2019 43,83 42,77 -2,20% 42,16 44,00 42,79 42,76 42,78 7.235 69.126.664.300
20/3/2019 45,10 43,73 -2,71% 43,66 45,24 44,39 43,73 43,84 4.214 102.126.808.400
19/3/2019 45,98 44,95 -2,15% 44,92 45,98 45,28 44,95 44,97 3.894 97.742.592.200
18/3/2019 45,87 45,94 +0,53% 45,54 46,02 45,81 45,82 45,94 7.306 31.115.353.500
15/3/2019 45,40 45,70 +0,42% 45,39 45,86 45,70 45,65 45,70 589 63.690.492.700
14/3/2019 45,26 45,51 +0,22% 44,77 45,51 45,16 45,50 45,51 5.863 68.853.888.300
13/3/2019 44,88 45,41 +0,96% 44,52 45,64 45,15 45,40 45,44 4.485 80.063.623.900
12/3/2019 44,86 44,98 +0,29% 44,28 44,98 44,67 44,94 44,98 1.470 59.571.545.200
11/3/2019 43,20 44,85 +4,06% 43,15 44,85 44,38 44,80 44,85 4.638 72.897.587.900
8/3/2019 42,40 43,10 +1,39% 41,82 43,15 42,62 43,10 43,15 6.026 44.891.115.100
7/3/2019 42,07 42,51 +0,71% 41,89 42,61 42,35 42,51 42,52 6.211 54.145.235.200
6/3/2019 42,72 42,21 -0,80% 41,96 42,84 42,25 42,15 42,21 4.599 35.904.305.700
1/3/2019 43,54 42,55 -1,66% 42,35 43,54 42,86 42,54 42,55 1.764 70.191.942.800
28/2/2019 44,54 43,27 -2,63% 43,16 44,60 43,42 43,27 43,28 8.242 72.288.641.800
27/2/2019 44,83 44,44 -1,11% 44,30 45,00 44,57 44,40 44,55 1.536 46.164.361.100
26/2/2019 44,16 44,94 +1,79% 43,97 44,95 44,56 44,92 44,94 2.757 74.545.462.900
25/2/2019 44,70 44,15 -1,01% 43,96 44,85 44,29 44,12 44,20 9.586 68.170.091.500
22/2/2019 45,30 44,60 -0,82% 44,02 45,39 44,52 44,54 44,60 6.786 122.687.010.000
21/2/2019 44,76 44,97 +0,87% 44,30 45,09 44,65 44,84 44,98 6.190 105.732.609.000
20/2/2019 45,70 44,58 -1,65% 44,58 45,92 45,15 44,58 44,61 4.795 64.401.346.300
19/2/2019 45,30 45,33 +0,85% 45,10 45,92 45,50 45,30 45,33 8.280 69.640.015.800
18/2/2019 45,69 44,95 -2,28% 44,59 45,95 45,21 44,95 45,00 8.359 44.601.212.500
15/2/2019 46,16 46,00 -0,65% 45,65 46,50 45,95 45,99 46,00 3.908 69.462.261.300
14/2/2019 44,75 46,30 +3,81% 43,76 46,35 45,11 46,27 46,30 4.137 98.140.819.900
13/2/2019 45,57 44,60 -1,55% 44,50 45,66 45,00 44,59 44,60 6.750 104.124.721.700
12/2/2019 45,09 45,30 +2,00% 44,61 45,84 45,11 45,20 45,30 3.974 91.856.411.000
11/2/2019 44,59 44,41 -0,58% 43,80 44,79 44,30 44,34 44,41 6.653 46.510.760.700
8/2/2019 44,05 44,67 +1,06% 43,72 45,24 44,54 44,61 44,67 5.331 82.511.965.400
7/2/2019 44,02 44,20 +1,52% 43,26 44,55 43,99 44,20 44,30 5.728 84.824.034.800
6/2/2019 45,04 43,54 -4,71% 43,34 45,21 44,29 43,53 43,54 2.262 76.001.698.400
5/2/2019 45,44 45,69 +0,04% 45,16 46,19 45,68 45,65 45,69 2.667 79.488.699.500
4/2/2019 44,31 45,67 +2,17% 44,03 45,96 44,91 45,67 45,70 4.144 78.945.063.900
1/2/2019 45,24 44,70 -1,24% 44,22 45,25 44,61 44,68 44,70 5.346 74.143.875.300
31/1/2019 44,55 45,26 +5,65% 44,21 45,94 45,16 45,25 45,28 6.310 143.656.827.600
30/1/2019 43,26 42,84 -0,23% 42,04 43,40 42,59 42,83 42,84 9.011 91.449.423.400
29/1/2019 43,95 42,94 -1,29% 42,94 44,04 43,36 42,92 43,15 7.563 58.245.256.400
28/1/2019 42,60 43,50 +0,81% 42,60 43,80 43,38 43,49 43,50 5.819 71.365.475.600
24/1/2019 42,47 43,15 +1,01% 42,47 43,15 42,81 43,08 43,15 8.000 69.070.309.600
23/1/2019 42,15 42,72 +1,71% 42,00 42,72 42,34 42,59 42,72 4.963 45.852.295.900
22/1/2019 42,19 42,00 -0,45% 41,67 42,48 42,00 41,93 42,00 1.378 41.253.515.000
21/1/2019 42,65 42,19 -1,15% 41,80 42,78 42,10 42,10 42,19 162 32.909.149.200
18/1/2019 42,56 42,68 +1,02% 42,30 42,96 42,67 42,60 42,68 2.283 53.704.159.300
17/1/2019 42,05 42,25 +0,33% 41,71 42,49 42,14 42,25 42,30 3.173 40.767.995.700
16/1/2019 41,71 42,11 +0,48% 41,69 42,28 42,03 41,93 42,13 8.803 45.603.364.100
15/1/2019 41,75 41,91 -0,19% 41,36 42,00 41,78 41,70 41,91 6.236 52.565.086.900
14/1/2019 41,60 41,99 +1,18% 41,33 41,99 41,76 41,93 41,99 2.039 36.354.158.700
11/1/2019 41,58 41,50 -0,65% 41,16 41,77 41,45 41,50 41,51 8.510 44.839.906.100
10/1/2019 41,61 41,77 -0,31% 41,40 42,36 41,86 41,74 41,78 4.609 78.062.190.300
9/1/2019 41,48 41,90 +1,72% 41,26 41,90 41,62 41,84 41,90 7.371 71.853.337.700
8/1/2019 41,05 41,19 +0,61% 39,99 41,20 40,54 41,15 41,20 9.360 86.115.275.500
7/1/2019 40,35 40,94 +1,19% 40,35 41,29 40,93 40,70 40,94 1.017 78.319.508.800
4/1/2019 40,45 40,46 -0,78% 40,00 41,27 40,67 40,46 40,50 4.859 60.626.810.800
3/1/2019 40,30 40,78 +0,97% 39,84 40,89 40,30 40,74 40,78 7.839 78.562.082.200
2/1/2019 38,65 40,39 +4,50% 38,42 40,79 40,04 40,39 40,40 7.221 93.391.217.700
28/12/2018 37,94 38,65 +3,07% 37,70 38,76 38,33 38,62 38,65 6.870 46.468.836.000
27/12/2018 36,60 37,50 +2,46% 36,54 37,50 37,12 37,49 37,50 3.241 40.896.386.100
26/12/2018 36,41 36,60 -2,94% 35,93 36,84 36,46 36,58 36,60 2.645 48.223.452.500
21/12/2018 38,05 37,71 -0,76% 37,38 38,24 37,80 37,70 37,72 7.330 86.003.506.100
20/12/2018 38,25 38,00 +0,53% 37,72 38,42 38,00 37,99 38,01 4.248 55.729.703.000
19/12/2018 38,60 37,80 -1,43% 37,80 38,97 38,44 37,80 37,89 2.806 40.535.095.200
18/12/2018 37,80 38,35 +1,86% 37,69 38,56 38,18 38,34 38,35 765 35.192.993.900
17/12/2018 38,35 37,65 -1,95% 37,59 38,58 37,87 37,60 37,65 718 42.891.674.100
14/12/2018 38,36 38,40 -1,13% 38,10 38,83 38,52 38,30 38,40 3.484 46.435.500.400
13/12/2018 37,77 38,84 +2,64% 37,70 38,84 38,37 38,75 38,84 9.392 31.731.065.700
12/12/2018 37,84 37,84 +0,67% 37,33 38,18 37,78 37,62 37,84 7.229 91.635.571.900
11/12/2018 37,70 37,59 +1,16% 37,00 37,86 37,48 37,48 37,63 4.171 62.016.260.500
10/12/2018 38,00 37,16 -1,93% 37,07 38,15 37,42 37,15 37,16 8.613 71.923.728.800
7/12/2018 38,00 37,89 -0,47% 37,57 38,65 38,01 37,82 37,90 5.543 41.813.069.500
6/12/2018 37,11 38,07 +1,09% 36,65 38,11 37,39 38,00 38,07 9.102 42.977.021.400
5/12/2018 37,70 37,66 -0,05% 37,19 37,80 37,52 37,59 37,66 4.417 22.354.930.400
4/12/2018 37,97 37,68 -0,32% 37,03 38,10 37,63 37,65 37,68 8.752 69.132.151.700
3/12/2018 39,00 37,80 -1,72% 37,55 39,00 38,22 37,70 37,80 3.502 88.272.581.400
30/11/2018 38,60 38,46 -1,18% 38,42 39,23 38,68 38,46 38,50 8.681 61.089.781.200
29/11/2018 38,05 38,92 +1,25% 37,95 38,92 38,55 38,80 38,92 6.026 53.750.487.700
28/11/2018 37,53 38,44 +2,04% 36,94 38,56 37,97 38,41 38,44 4.458 64.928.353.000
27/11/2018 36,31 37,67 +4,09% 36,13 37,67 37,17 37,65 37,67 6.347 47.886.785.600
26/11/2018 36,99 36,19 -1,44% 35,73 37,39 36,60 36,05 36,19 4.976 57.347.754.800
23/11/2018 36,65 36,72 -0,22% 36,53 36,98 36,74 36,63 36,72 79 37.228.043.000
22/11/2018 36,65 36,80 +0,41% 36,53 36,92 36,72 36,80 36,81 9.439 23.963.020.600
21/11/2018 36,35 36,65 -1,11% 36,21 36,76 36,49 36,64 36,65 7.269 49.505.008.700
19/11/2018 37,00 37,06 -0,43% 36,42 37,11 36,78 37,00 37,06 1.870 35.621.609.700
16/11/2018 35,81 37,22 +4,85% 35,53 37,22 36,62 37,15 37,23 288 83.375.002.800
14/11/2018 35,20 35,50 +1,40% 34,73 35,61 35,15 35,46 35,50 4.905 74.784.359.400
13/11/2018 35,65 35,01 -1,80% 34,68 35,88 35,03 34,99 35,01 2.172 45.433.869.100
12/11/2018 35,71 35,65 -0,08% 35,14 35,85 35,50 35,55 35,66 4.747 40.461.936.600
9/11/2018 34,95 35,68 +1,48% 34,76 35,72 35,21 35,50 35,69 2.407 54.882.464.300
8/11/2018 36,33 35,16 -2,09% 35,10 36,45 35,65 35,15 35,16 9.025 56.398.809.600
7/11/2018 36,80 35,91 -1,94% 35,64 36,96 36,10 35,91 35,95 8.607 75.355.558.400
6/11/2018 36,31 36,62 -1,08% 35,99 36,83 36,42 36,60 36,63 9.812 71.563.391.400
5/11/2018 36,17 37,02 +2,10% 35,83 37,28 36,77 37,02 37,03 4.582 74.528.578.100
1/11/2018 35,21 36,26 +5,71% 34,94 36,26 35,63 36,20 36,27 2.264 144.499.651.300
31/10/2018 35,20 34,30 -1,29% 33,73 35,40 34,19 34,25 34,30 2.695 67.231.089.300
30/10/2018 33,60 34,75 +3,89% 32,88 34,87 34,07 34,75 34,80 3.191 86.231.613.900
29/10/2018 35,60 33,45 -1,88% 32,88 35,90 34,30 33,34 33,45 5.693 107.263.941.200
26/10/2018 33,93 34,09 +1,73% 33,16 34,09 33,78 34,08 34,09 5.141 82.838.101.000
25/10/2018 32,90 33,51 +2,89% 32,83 34,06 33,53 33,51 33,54 3.097 61.743.062.700
24/10/2018 33,20 32,57 -2,40% 32,57 33,51 32,90 32,57 32,59 8.951 46.479.910.700
23/10/2018 32,71 33,37 +0,36% 32,66 33,55 33,14 33,37 33,42 9.950 31.214.029.900
22/10/2018 33,10 33,25 +1,22% 33,04 33,53 33,33 33,25 33,30 1.007 29.635.858.900
19/10/2018 33,07 32,85 +0,34% 32,53 33,34 32,89 32,80 32,85 6.626 23.776.319.100
18/10/2018 33,37 32,74 -2,76% 32,74 33,50 33,08 32,74 32,79 1.783 45.923.175.800
17/10/2018 33,25 33,67 +0,12% 33,18 33,87 33,54 33,60 33,68 5.667 63.843.809.900
16/10/2018 32,41 33,63 +4,77% 32,41 33,63 33,09 33,52 33,64 7.982 62.901.117.800
15/10/2018 32,29 32,10 +0,53% 32,02 32,46 32,22 32,10 32,13 3.812 47.073.764.900
11/10/2018 32,50 31,93 -0,59% 31,37 32,50 31,93 31,90 31,93 9.413 54.099.169.600
10/10/2018 32,71 32,12 -3,25% 32,02 32,88 32,37 32,12 32,15 449 60.737.277.000
9/10/2018 33,08 33,20 +0,36% 32,50 33,56 33,19 33,20 33,30 8.201 74.495.641.700
8/10/2018 34,00 33,08 +6,78% 32,67 34,00 33,15 33,08 33,10 587 128.164.449.200
5/10/2018 31,90 30,98 -1,49% 30,79 31,99 31,30 30,97 31,00 6.949 61.120.575.400
4/10/2018 31,12 31,45 +0,48% 30,70 31,47 31,08 31,37 31,45 734 48.434.412.300
3/10/2018 32,35 31,30 +4,33% 30,97 32,49 31,57 31,30 31,31 4.394 116.874.296.200
2/10/2018 29,11 30,00 +5,82% 28,99 30,18 29,81 29,99 30,00 1.137 65.031.565.900
1/10/2018 28,64 28,35 -1,12% 28,06 28,76 28,33 28,30 28,35 6.958 21.706.781.800
28/9/2018 28,80 28,67 -1,88% 28,44 29,00 28,67 28,67 28,68 1.067 27.867.627.400
27/9/2018 28,76 29,22 +2,28% 28,76 29,23 29,07 29,20 29,22 2.822 38.684.486.300
26/9/2018 28,69 28,57 +0,25% 28,38 29,01 28,71 28,56 28,61 2.495 43.308.505.500
25/9/2018 28,11 28,50 +0,07% 27,85 28,50 28,20 28,47 28,50 2.354 54.855.611.000
24/9/2018 29,27 28,48 -2,67% 28,34 29,30 28,70 28,48 28,49 7.536 27.215.328.600
21/9/2018 29,01 29,26 +1,60% 28,75 29,45 29,18 29,23 29,26 736 52.972.598.600
20/9/2018 29,00 28,80 -0,21% 28,55 29,34 28,79 28,79 28,80 2.069 28.163.654.900
19/9/2018 28,50 28,86 +0,45% 28,25 29,14 28,70 28,81 28,87 5.828 37.788.897.700
18/9/2018 28,50 28,73 +0,81% 28,40 29,06 28,71 28,72 28,73 501 34.349.989.100
17/9/2018 27,56 28,50 +2,85% 27,55 28,74 28,36 28,50 28,55 2.663 26.770.087.900
14/9/2018 27,45 27,71 +0,43% 27,23 27,96 27,63 27,71 27,77 7.211 36.942.641.200
13/9/2018 27,89 27,59 -0,40% 27,30 27,92 27,57 27,58 27,59 6.461 23.013.015.600
12/9/2018 27,81 27,70 +0,04% 27,55 28,17 27,87 27,69 27,70 9.895 40.590.853.200
11/9/2018 27,88 27,69 -3,01% 27,32 27,88 27,57 27,66 27,69 4.356 36.999.120.800
10/9/2018 28,79 28,55 +0,39% 28,23 28,96 28,57 28,51 28,55 4.023 59.850.142.300
6/9/2018 27,81 28,44 +2,86% 27,44 28,52 27,99 28,40 28,44 2.654 35.731.131.000
5/9/2018 27,45 27,65 +0,62% 27,16 27,79 27,58 27,63 27,66 543 31.139.845.500
4/9/2018 28,00 27,48 -2,31% 27,30 28,04 27,61 27,46 27,48 5.056 25.533.174.500
3/9/2018 28,02 28,13 -0,88% 27,70 28,25 28,07 28,12 28,20 2.754 14.083.344.500
31/8/2018 28,05 28,38 +1,36% 27,88 28,61 28,33 28,37 28,39 1.161 33.620.362.700
30/8/2018 28,94 28,00 -4,27% 28,00 29,11 28,36 28,00 28,03 3.972 43.876.475.900
29/8/2018 29,10 29,25 +1,21% 29,01 29,49 29,28 29,24 29,29 205 22.188.528.100
28/8/2018 28,97 28,90 -0,62% 28,58 29,16 28,82 28,89 28,90 2.266 23.658.494.500
27/8/2018 28,60 29,08 +2,68% 28,44 29,27 28,99 29,08 29,15 8.651 27.095.975.700
24/8/2018 28,70 28,32 +0,89% 28,16 28,70 28,37 28,31 28,35 5.266 20.681.159.000
23/8/2018 28,75 28,07 -2,50% 27,85 29,02 28,22 28,02 28,07 4.959 37.429.175.900
22/8/2018 27,90 28,79 +2,46% 27,55 28,84 28,29 28,77 28,79 8.770 33.355.255.600
21/8/2018 28,65 28,10 -2,43% 27,80 28,98 28,16 28,10 28,11 9.228 54.908.034.400
20/8/2018 28,60 28,80 +0,63% 28,32 28,94 28,67 28,80 28,89 3.431 30.267.597.300
17/8/2018 29,04 28,62 -3,05% 28,56 29,27 28,78 28,62 28,63 2.314 37.588.751.700
16/8/2018 29,52 29,52 0,00% 29,24 29,84 29,51 29,51 29,52 9.657 23.646.186.200
15/8/2018 29,40 29,52 -1,20% 29,21 29,84 29,53 29,52 29,55 6.928 45.669.909.100
14/8/2018 29,78 29,88 +1,70% 29,23 30,04 29,63 29,87 29,89 740 34.338.855.400
13/8/2018 28,57 29,38 +1,94% 28,52 29,46 29,07 29,35 29,38 1.857 26.287.062.700
10/8/2018 29,93 28,82 -4,98% 28,64 29,96 29,03 28,81 28,88 8.490 52.970.819.500
9/8/2018 30,63 30,33 -1,04% 30,15 31,14 30,39 30,33 30,39 6.759 27.640.673.600
8/8/2018 31,35 30,65 -2,39% 30,49 31,79 31,09 30,65 30,67 9.113 42.394.110.100
7/8/2018 32,00 31,40 -1,51% 31,05 32,22 31,67 31,40 31,42 2.910 46.631.173.500
6/8/2018 32,20 31,88 -0,69% 31,69 32,28 31,91 31,87 31,88 2.805 26.964.904.800
3/8/2018 31,11 32,10 +3,82% 31,11 32,30 31,95 32,10 32,11 4.346 64.902.672.100
2/8/2018 30,60 30,92 -0,03% 30,40 31,08 30,79 30,86 30,92 6.271 25.046.964.700
1/8/2018 30,24 30,93 +1,31% 30,20 31,17 30,82 30,93 30,94 9.982 35.806.502.900
31/7/2018 31,00 30,53 -1,93% 30,40 31,15 30,67 30,43 30,53 7.994 32.850.438.500
30/7/2018 31,00 31,13 +0,74% 30,74 31,31 31,04 31,10 31,13 2.327 28.546.753.300
27/7/2018 30,81 30,90 +1,11% 30,52 31,03 30,83 30,90 30,91 4.176 51.705.779.800
26/7/2018 31,75 30,56 -2,55% 30,17 31,75 30,85 30,56 30,57 2.050 65.508.286.900
25/7/2018 31,01 31,36 +1,82% 30,75 31,68 31,41 31,36 31,40 9.949 95.399.340.100
24/7/2018 30,70 30,80 +1,48% 30,50 30,96 30,75 30,74 30,80 9.392 39.001.856.500
23/7/2018 30,38 30,35 -1,14% 30,15 30,55 30,40 30,35 30,44 5.384 39.018.413.600
20/7/2018 30,69 30,70 +3,47% 30,30 31,19 30,82 30,64 30,70 6.419 84.307.448.100
19/7/2018 28,84 29,67 +1,26% 28,54 29,67 29,03 29,61 29,67 8.682 40.479.349.300
18/7/2018 29,93 29,30 -2,46% 29,10 30,20 29,52 29,28 29,32 8.128 34.910.488.000
17/7/2018 29,13 30,04 +2,88% 29,01 30,18 29,77 29,92 30,04 6.227 40.602.347.800
16/7/2018 29,04 29,20 +0,45% 28,81 29,32 29,08 29,13 29,20 7.078 27.813.603.400
13/7/2018 28,40 29,07 +2,00% 28,27 29,19 28,86 29,05 29,07 717 47.918.663.400
12/7/2018 28,01 28,50 +2,93% 27,93 28,50 28,28 28,45 28,51 4.745 42.060.162.800
11/7/2018 27,55 27,69 -0,40% 27,30 28,00 27,71 27,68 27,71 3.982 34.227.913.500
10/7/2018 28,33 27,80 -1,31% 27,40 28,61 27,85 27,78 27,81 6.870 45.033.792.700
6/7/2018 28,00 28,17 +0,28% 27,59 28,23 28,00 28,16 28,17 552 28.084.638.300
5/7/2018 28,28 28,09 -0,21% 27,41 28,29 27,84 28,05 28,10 4.085 36.200.809.500
4/7/2018 27,80 28,15 +1,40% 27,50 28,20 27,80 28,15 28,16 9.792 21.879.298.000
3/7/2018 26,83 27,76 +4,56% 26,73 27,94 27,50 27,75 27,76 7.937 36.107.419.100
2/7/2018 26,32 26,55 -1,30% 26,23 26,65 26,39 26,55 26,59 273 26.030.594.900
29/6/2018 26,63 26,90 +1,86% 26,36 27,03 26,75 26,84 26,90 7.970 39.800.334.300
28/6/2018 25,48 26,41 +3,41% 25,48 26,56 26,20 26,30 26,44 414 25.797.346.800
27/6/2018 25,97 25,54 -1,62% 25,33 26,20 25,76 25,50 25,54 3.171 31.056.361.900
26/6/2018 26,30 25,96 -0,54% 25,56 26,41 25,81 25,96 25,97 3.232 38.372.359.200
25/6/2018 26,35 26,10 -0,15% 25,44 26,42 25,93 26,05 26,10 9.041 43.860.357.700
22/6/2018 26,05 26,14 +1,91% 25,65 26,32 26,05 26,13 26,19 1.729 51.968.402.500
21/6/2018 26,55 25,65 -4,15% 25,50 26,90 25,95 25,65 25,69 8.293 34.293.598.800
20/6/2018 26,62 26,76 +2,14% 26,08 27,18 26,65 26,75 26,79 1.697 47.734.856.400
19/6/2018 24,72 26,20 +5,18% 24,69 26,57 26,15 26,20 26,28 7.800 57.657.449.700
18/6/2018 25,45 24,91 -3,22% 24,82 25,50 25,05 24,91 24,92 3.044 35.782.213.200
15/6/2018 25,25 25,74 +1,78% 24,87 25,74 25,36 25,68 25,74 7.091 84.637.058.600
14/6/2018 26,45 25,29 -4,06% 25,29 26,63 25,89 25,29 25,45 6.475 64.862.834.600
13/6/2018 27,09 26,36 -2,04% 25,86 27,09 26,36 26,35 26,36 3.919 37.930.809.700
12/6/2018 27,00 26,91 -0,26% 26,64 27,44 27,04 26,90 26,92 6.403 32.224.790.600
11/6/2018 27,58 26,98 -1,89% 26,77 27,86 27,17 26,95 27,00 9.039 27.377.124.700
8/6/2018 27,53 27,50 -0,87% 26,60 28,05 27,46 27,48 27,50 1.687 55.125.916.800
7/6/2018 27,57 27,74 -1,77% 26,45 27,83 27,36 27,70 27,74 6.025 59.784.411.800
6/6/2018 28,43 28,24 -1,67% 27,93 29,12 28,30 28,22 28,24 947 39.324.420.000
5/6/2018 29,92 28,72 -4,81% 28,59 30,23 29,14 28,71 28,76 1.043 44.652.437.600
4/6/2018 30,22 30,17 +0,97% 29,94 30,55 30,21 30,17 30,29 4.163 31.126.008.100
1/6/2018 29,60 29,88 +2,43% 29,12 30,24 29,76 29,87 29,88 5.073 43.272.837.300
30/5/2018 29,30 29,17 -0,61% 29,09 29,83 29,26 29,25 29,33 5.089 72.033.736.300
29/5/2018 29,70 29,35 +0,41% 29,20 30,10 29,63 29,35 29,39 254 37.821.741.700
28/5/2018 30,10 29,23 -4,23% 29,20 30,17 29,47 29,22 29,23 7.954 25.206.055.700
25/5/2018 31,28 30,52 -1,99% 30,16 31,31 30,55 30,51 30,53 8.120 45.699.683.300
24/5/2018 30,92 31,14 +0,16% 30,50 31,18 30,94 31,12 31,14 5.075 32.486.845.500
23/5/2018 31,50 31,09 -2,63% 31,01 31,80 31,21 31,09 31,10 4.056 36.768.500.600
22/5/2018 31,33 31,93 +2,87% 31,18 32,24 31,75 31,93 31,95 9.689 47.098.065.000
21/5/2018 31,55 31,04 -1,43% 30,85 31,82 31,26 31,03 31,05 7.686 62.516.759.800
18/5/2018 30,74 31,49 +0,45% 30,00 31,60 31,07 31,39 31,50 6.437 81.723.991.000
17/5/2018 32,52 31,35 -4,16% 31,34 32,62 31,76 31,35 31,36 4.899 58.584.415.600
16/5/2018 32,17 32,71 +1,62% 32,00 32,87 32,65 32,70 32,73 5.845 24.893.966.100
15/5/2018 31,70 32,19 -0,59% 31,43 32,59 32,06 32,18 32,19 1.242 40.910.537.000
14/5/2018 32,95 32,38 -1,43% 32,04 33,43 32,57 32,38 32,39 4.498 38.265.737.000
11/5/2018 33,45 32,85 -1,79% 32,68 33,52 32,98 32,85 32,86 4.640 30.062.145.200
10/5/2018 32,90 33,45 +2,01% 32,87 33,74 33,41 33,45 33,48 4.091 29.661.962.500
9/5/2018 32,64 32,79 +0,80% 32,30 33,00 32,75 32,79 32,80 1.616 24.964.077.500
8/5/2018 32,40 32,53 -0,52% 32,15 32,76 32,47 32,53 32,57 6.482 45.777.327.800
7/5/2018 32,89 32,70 -0,91% 32,68 33,16 32,90 32,68 32,70 4.287 33.542.585.500
4/5/2018 32,85 33,00 +0,09% 32,61 33,36 33,07 33,00 33,12 2.470 33.556.915.400
3/5/2018 33,61 32,97 -2,11% 32,84 33,78 33,14 32,97 33,00 8.635 43.790.101.100
2/5/2018 34,20 33,68 -2,57% 33,56 34,54 33,96 33,68 33,70 9.252 44.547.374.000
30/4/2018 35,10 34,57 -1,54% 34,43 35,28 34,75 34,55 34,58 6.019 30.151.835.100
27/4/2018 35,40 35,11 +1,09% 34,81 35,45 35,09 35,07 35,11 5.469 35.262.578.400
26/4/2018 35,02 34,73 0,00% 34,22 35,21 34,70 34,71 34,73 6.869 74.330.430.400
25/4/2018 33,97 34,73 +1,22% 33,85 35,03 34,49 34,73 34,77 7.802 50.107.506.700
24/4/2018 34,60 34,31 +0,18% 34,12 34,72 34,43 34,31 34,32 9.795 24.350.902.000
23/4/2018 34,19 34,25 -0,03% 33,82 34,25 34,10 34,10 34,25 1.048 19.433.949.100
20/4/2018 34,37 34,26 -1,41% 34,16 34,72 34,32 34,26 34,29 8.599 25.726.335.200
19/4/2018 34,41 34,75 -0,17% 34,31 34,80 34,57 34,75 34,76 9.514 41.276.603.700
18/4/2018 33,98 34,81 +3,36% 33,81 34,94 34,52 34,81 34,83 4.648 84.112.597.900
17/4/2018 33,32 33,68 +1,26% 33,10 33,82 33,52 33,66 33,68 4.017 31.088.699.300
16/4/2018 34,08 33,26 -2,18% 33,09 34,16 33,39 33,25 33,26 8.273 33.406.379.300
13/4/2018 34,40 34,00 -2,19% 33,90 34,61 34,07 33,95 34,00 5.849 37.774.555.800
12/4/2018 35,40 34,76 -1,81% 34,45 35,40 34,68 34,76 34,77 3.732 62.940.176.600
11/4/2018 34,56 35,40 +2,34% 34,46 35,45 35,16 0,00 0,00 804 29.815.949.100
10/4/2018 34,59 34,59 +0,85% 34,05 34,80 34,42 34,50 34,59 1.347 43.296.251.400
9/4/2018 35,65 34,30 -3,79% 34,28 35,65 34,68 34,30 34,35 8.632 39.800.088.200
6/4/2018 35,76 35,65 -0,31% 35,11 35,95 35,47 35,39 35,65 4.525 31.090.113.900
5/4/2018 36,55 35,76 +0,31% 35,30 36,57 35,83 35,76 35,77 8.223 86.468.065.800
4/4/2018 35,59 35,65 -0,86% 35,01 35,82 35,46 35,60 35,65 9.618 28.378.975.700
3/4/2018 35,96 35,96 +1,07% 35,68 36,42 36,00 35,90 35,96 5.807 48.867.384.800
2/4/2018 35,65 35,58 -9,92% 35,42 36,07 35,72 35,57 35,60 2.692 29.045.080.500
29/3/2018 38,70 39,50 +2,65% 38,65 39,68 39,25 39,48 39,50 9.700 60.529.526.000
28/3/2018 37,90 38,48 +0,65% 37,80 38,64 38,23 38,47 38,48 224 27.153.584.900
27/3/2018 38,80 38,23 -1,21% 38,01 38,95 38,49 38,23 38,26 6.965 21.969.814.200
26/3/2018 39,00 38,70 +0,57% 38,16 39,09 38,56 38,56 38,70 2.408 31.821.524.000
23/3/2018 37,86 38,48 +0,68% 37,86 38,96 38,52 38,48 38,52 5.598 41.519.103.900
22/3/2018 37,95 38,22 +0,61% 37,76 38,53 38,15 38,10 38,22 9.072 38.921.882.700
21/3/2018 37,97 37,99 +0,50% 37,81 38,31 38,02 37,99 38,00 3.463 42.552.017.100
20/3/2018 38,09 37,80 -0,11% 37,54 38,10 37,76 37,78 37,80 6.748 27.184.484.100
19/3/2018 37,88 37,84 -1,02% 37,62 38,36 37,95 37,83 37,84 4.826 36.307.127.300
16/3/2018 38,16 38,23 +0,26% 38,05 38,68 38,28 38,21 38,23 2.312 74.275.626.000
15/3/2018 38,35 38,13 -1,45% 38,01 38,80 38,17 38,11 38,13 8.446 50.845.054.500
14/3/2018 38,96 38,69 -0,54% 38,24 39,09 38,62 38,68 38,69 7.559 29.131.722.500
13/3/2018 39,65 38,90 -1,44% 38,76 39,65 39,01 38,89 38,90 8.632 31.376.364.700
12/3/2018 39,35 39,47 +0,79% 39,06 39,48 39,35 39,41 39,45 310 25.828.648.200
9/3/2018 38,54 39,16 +2,14% 38,48 39,16 38,94 39,00 39,16 4.155 41.153.867.300
8/3/2018 39,27 38,34 -1,31% 38,04 39,28 38,35 38,34 38,35 6.331 38.259.436.100
7/3/2018 39,56 38,85 -1,77% 38,56 39,59 38,90 38,82 38,86 4.084 34.157.139.600
6/3/2018 40,05 39,55 +0,18% 39,54 40,05 39,80 39,55 39,60 4.096 31.112.550.500
5/3/2018 39,17 39,48 +0,66% 38,76 39,65 39,31 39,42 39,48 9.896 27.966.541.400
2/3/2018 38,63 39,22 +0,59% 38,23 39,22 38,71 39,22 39,23 2.636 28.842.128.400
1/3/2018 38,91 38,99 +0,57% 38,56 39,52 39,07 38,99 39,04 7.020 36.603.102.700
28/2/2018 39,98 38,77 -3,15% 38,77 40,03 39,20 38,77 38,99 6.026 72.284.361.700
27/2/2018 40,34 40,03 -1,09% 39,89 40,53 40,10 40,03 40,05 9.397 27.244.569.600
26/2/2018 40,58 40,47 0,00% 40,12 40,77 40,45 40,45 40,47 904 30.873.575.700
23/2/2018 40,32 40,47 +0,92% 39,59 40,47 40,06 40,40 40,47 7.971 34.559.237.400
22/2/2018 39,99 40,10 +0,60% 39,78 40,50 40,14 40,04 40,10 6.638 36.868.504.000
21/2/2018 39,79 39,86 +0,53% 39,62 40,75 40,04 39,86 39,99 9.344 88.408.722.700
20/2/2018 38,20 39,65 +3,04% 38,20 39,68 39,16 39,50 39,65 7.149 45.054.354.300
19/2/2018 38,80 38,48 -0,49% 38,34 38,94 38,62 38,48 38,49 5.646 20.942.441.700
16/2/2018 38,82 38,67 -0,18% 38,50 38,90 38,67 38,66 38,67 7.744 27.856.470.000
15/2/2018 38,98 38,74 +0,41% 38,54 39,14 38,85 38,73 38,74 3.926 26.285.566.800
14/2/2018 37,94 38,58 +3,65% 37,52 38,63 38,16 38,56 38,59 2.830 55.506.245.500
9/2/2018 37,55 37,22 -1,14% 36,62 37,90 37,27 37,21 37,22 842 50.808.591.800
8/2/2018 38,25 37,65 -1,23% 37,32 38,87 37,90 37,65 37,66 8.204 45.965.776.900
7/2/2018 38,70 38,12 -1,50% 37,89 38,99 38,53 38,10 38,12 6.933 52.128.587.800
6/2/2018 37,16 38,70 +2,38% 37,02 38,90 37,86 38,70 38,82 1.308 122.211.640.200
5/2/2018 38,20 37,80 -1,61% 37,80 39,26 38,53 37,80 37,99 4.502 43.553.991.800
2/2/2018 39,14 38,42 -3,15% 38,15 39,28 38,74 38,41 38,42 902 76.933.900.900
1/2/2018 40,41 39,67 -2,65% 39,46 40,50 39,76 39,66 39,67 9.385 96.538.665.200
31/1/2018 41,02 40,75 +0,87% 40,29 41,97 41,24 40,72 40,75 1.473 74.839.688.800
30/1/2018 39,81 40,40 +1,00% 39,37 40,40 39,82 40,39 40,40 457 49.196.317.400
29/1/2018 40,90 40,00 -2,91% 39,83 40,92 40,17 39,98 40,00 4.667 48.671.156.600
26/1/2018 40,10 41,20 +3,52% 40,10 41,22 40,73 41,13 41,20 3.821 79.160.360.000
24/1/2018 38,13 39,80 +5,43% 38,13 39,80 39,06 39,72 39,80 6.950 81.380.269.200
23/1/2018 37,41 37,75 +0,35% 37,41 38,32 37,94 37,74 37,75 7.491 81.724.183.300
22/1/2018 37,34 37,62 +1,37% 37,22 37,67 37,44 37,61 37,62 2.077 32.933.866.800
19/1/2018 36,97 37,11 +0,71% 36,67 37,24 37,04 37,11 37,16 6.245 40.464.474.600
18/1/2018 36,81 36,85 -0,11% 36,58 37,15 36,90 36,81 36,85 7.587 32.664.819.900
17/1/2018 36,01 36,89 +2,50% 35,72 36,89 36,49 36,83 36,89 3.229 27.078.034.900
16/1/2018 35,76 35,99 +0,67% 35,63 36,20 35,96 35,97 35,99 8.543 26.928.737.400
15/1/2018 35,55 35,75 +0,70% 35,41 35,75 35,59 35,58 35,75 8.115 22.296.616.400
12/1/2018 35,36 35,50 0,00% 35,13 35,54 35,32 35,41 35,50 4.764 17.602.822.600
11/1/2018 34,98 35,50 +2,01% 34,82 35,50 35,21 35,47 35,50 7.790 22.555.708.200
10/1/2018 34,77 34,80 -1,05% 34,67 35,13 34,86 34,80 34,81 9.088 31.054.540.800
9/1/2018 35,50 35,17 -0,93% 34,96 35,50 35,18 35,15 35,17 8.839 19.638.570.200
8/1/2018 35,47 35,50 -0,03% 35,03 35,59 35,44 35,44 35,50 123 22.914.416.700
5/1/2018 35,22 35,51 +0,57% 34,93 35,51 35,25 35,42 35,51 5.174 23.281.676.200
4/1/2018 34,79 35,31 +1,64% 34,79 35,55 35,36 35,30 35,31 1.076 33.823.461.000
3/1/2018 34,56 34,74 +0,40% 34,36 35,03 34,73 34,74 34,78 8.553 19.144.302.100
2/1/2018 34,05 34,60 +2,22% 34,02 34,80 34,50 34,59 34,60 1.446 29.052.083.700
28/12/2017 33,57 33,85 +1,50% 33,40 33,85 33,75 33,77 33,85 4.171 21.060.270.700
27/12/2017 33,41 33,35 +0,12% 33,33 33,68 33,51 33,34 33,35 3.953 15.308.188.800
26/12/2017 33,39 33,31 -2,23% 33,11 33,69 33,35 33,31 33,32 2.884 16.498.656.800
22/12/2017 33,80 34,07 +0,29% 33,60 34,07 33,92 34,06 34,07 3.312 37.100.175.900
21/12/2017 33,07 33,97 +2,94% 32,75 34,18 33,61 33,95 33,97 724 34.292.426.400
20/12/2017 32,88 33,00 +0,92% 32,80 33,19 33,00 33,00 33,01 6.354 17.497.544.300
19/12/2017 32,85 32,70 -0,64% 32,36 32,86 32,57 32,67 32,70 6.365 25.573.353.600
18/12/2017 32,91 32,91 +0,80% 32,67 33,30 33,04 32,91 32,93 6.261 38.953.115.000
15/12/2017 32,78 32,65 -0,40% 32,51 33,12 32,72 32,62 32,65 3.752 44.691.540.100
14/12/2017 32,73 32,78 -0,79% 32,40 32,97 32,70 32,78 32,79 9.399 34.889.092.800
13/12/2017 33,94 33,04 -1,70% 32,70 34,19 33,57 32,96 33,04 6.603 56.472.006.000
12/12/2017 32,80 33,61 +1,97% 32,38 33,61 33,08 33,60 33,61 1.126 34.262.477.800
11/12/2017 33,20 32,96 0,00% 32,84 33,42 33,10 32,96 33,07 6.981 34.098.940.500
8/12/2017 33,40 32,96 +0,27% 32,91 33,50 33,26 32,96 33,00 9.474 30.287.120.000
7/12/2017 32,48 32,87 -0,72% 32,00 33,06 32,56 32,86 32,87 5.794 49.688.162.200
6/12/2017 32,42 33,11 +1,04% 32,15 33,25 32,71 33,09 33,11 109 24.435.097.400
5/12/2017 33,01 32,77 -1,03% 32,64 33,93 33,25 32,77 32,79 6.228 35.183.644.400
4/12/2017 32,92 33,11 +1,66% 32,70 33,54 33,20 33,11 33,26 3.009 34.260.141.000
1/12/2017 32,49 32,57 -0,25% 32,06 32,85 32,48 32,56 32,57 1.597 26.256.414.200
30/11/2017 32,63 32,65 -0,64% 32,20 32,93 32,54 32,61 32,65 4.547 54.205.416.600
29/11/2017 33,65 32,86 -1,91% 32,70 33,84 32,99 32,84 32,86 4.324 29.550.337.300
28/11/2017 33,70 33,50 +0,30% 33,23 34,00 33,65 33,50 33,60 2.970 27.729.217.400
27/11/2017 33,22 33,40 -0,15% 32,85 33,48 33,16 33,39 33,40 9.619 23.479.032.600
24/11/2017 33,75 33,45 -0,89% 33,45 33,86 33,53 33,45 33,50 2.800 14.163.520.700
23/11/2017 33,97 33,75 -0,74% 33,45 33,97 33,66 33,75 33,76 449 9.185.956.500
22/11/2017 34,56 34,00 -1,13% 33,69 34,56 34,01 33,97 34,00 4.834 39.424.720.800
21/11/2017 33,87 34,39 +2,29% 33,72 34,71 34,32 34,25 34,39 4.709 36.227.348.300
17/11/2017 32,94 33,62 +1,76% 32,89 33,82 33,41 33,62 33,63 589 23.269.986.900
16/11/2017 32,30 33,04 +2,61% 32,17 33,37 32,86 33,04 33,20 4.079 27.423.289.800
14/11/2017 32,99 32,20 -2,13% 32,14 33,18 32,49 32,20 32,21 2.962 28.162.150.600
13/11/2017 32,60 32,90 +0,49% 32,44 33,10 32,74 32,90 32,91 878 26.770.868.600
10/11/2017 32,89 32,74 +0,09% 32,17 32,97 32,63 32,74 32,76 2.510 31.572.498.400
9/11/2017 34,09 32,71 -3,62% 32,68 34,09 33,17 32,71 32,76 3.514 39.156.452.800
8/11/2017 32,95 33,94 +3,63% 32,70 34,08 33,25 33,91 33,94 8.962 38.933.377.100
7/11/2017 33,69 32,75 -3,05% 32,53 33,69 32,94 32,75 32,88 9.044 48.456.389.000
6/11/2017 34,05 33,78 -0,41% 33,62 34,17 33,81 33,77 33,78 2.425 25.855.417.200
3/11/2017 33,70 33,92 +0,95% 33,45 33,93 33,74 33,92 33,93 1.327 61.417.562.000
1/11/2017 34,85 33,60 -3,11% 33,60 35,02 34,06 33,60 33,63 5.790 44.729.970.200
31/10/2017 35,18 34,68 -1,34% 34,27 35,36 34,78 34,68 34,74 3.677 45.846.590.200
30/10/2017 35,84 35,15 -1,79% 34,87 35,84 35,21 35,15 35,16 3.986 33.563.705.000
27/10/2017 35,95 35,79 -0,20% 35,58 36,21 35,88 35,79 35,83 6.093 28.056.910.700
26/10/2017 36,35 35,86 -0,91% 35,78 36,74 36,32 35,86 35,87 3.050 30.145.799.700
25/10/2017 36,15 36,19 +0,30% 35,49 36,34 36,01 36,19 36,25 5.740 20.028.499.600
24/10/2017 35,86 36,08 +1,35% 35,57 36,15 35,95 36,06 36,08 1.410 25.852.990.100
23/10/2017 35,90 35,60 -0,95% 35,36 36,14 35,73 35,60 35,61 6.935 26.495.913.000
20/10/2017 36,30 35,94 -0,50% 35,92 36,43 36,11 35,93 35,94 9.492 11.841.634.400
19/10/2017 36,00 36,12 -0,41% 35,58 36,15 35,91 36,08 36,12 3.195 19.255.641.000
18/10/2017 36,46 36,27 -0,44% 36,03 36,79 36,25 36,21 36,28 9.962 37.450.639.400
17/10/2017 36,55 36,43 -0,25% 36,10 36,62 36,36 36,42 36,43 8.893 23.773.499.400
16/10/2017 36,95 36,52 -0,27% 36,36 36,95 36,53 36,52 36,57 9.777 27.164.537.900
13/10/2017 37,29 36,62 -0,76% 36,39 37,29 36,63 36,61 36,62 8.185 34.384.644.100
11/10/2017 36,96 36,90 -0,43% 36,51 37,20 36,79 36,90 36,91 3.137 32.977.805.900
10/10/2017 36,68 37,06 +2,12% 36,57 37,29 36,89 37,06 37,07 298 37.338.480.300
9/10/2017 36,24 36,29 -0,06% 35,79 36,30 36,04 36,23 36,29 3.320 27.648.747.000
6/10/2017 36,58 36,31 -1,04% 36,09 36,58 36,30 36,31 36,32 4.593 19.536.814.700
5/10/2017 36,91 36,69 +0,08% 36,64 37,37 37,05 36,68 36,69 4.114 49.433.294.700
4/10/2017 36,83 36,66 -0,65% 36,43 36,89 36,65 36,61 36,66 7.224 36.816.083.800
3/10/2017 35,42 36,90 +4,24% 34,90 36,90 36,23 36,88 36,90 324 64.923.759.200
2/10/2017 34,95 35,40 +1,00% 34,76 35,45 35,21 35,33 35,40 8.035 28.716.183.200
29/9/2017 34,80 35,05 +1,42% 34,70 35,24 35,00 35,05 35,14 6.622 26.555.142.800
28/9/2017 35,00 34,56 -1,26% 34,37 35,00 34,63 34,56 34,66 2.897 30.911.494.100
27/9/2017 35,59 35,00 -1,05% 34,67 35,70 34,97 34,98 35,00 8.385 27.765.057.900
26/9/2017 35,60 35,37 -0,11% 35,31 35,89 35,51 35,37 35,40 4.844 25.925.670.700
25/9/2017 35,86 35,41 -1,69% 35,16 36,02 35,54 35,40 35,41 820 33.716.433.400
22/9/2017 36,15 36,02 -0,25% 35,77 36,35 36,02 36,01 36,02 1.677 19.068.328.300
21/9/2017 36,24 36,11 +0,03% 35,77 36,48 36,12 36,10 36,11 300 27.223.516.800
20/9/2017 36,35 36,10 -0,58% 35,39 36,56 35,88 36,04 36,10 5.293 33.091.435.300
19/9/2017 36,15 36,31 +0,30% 35,81 36,39 36,12 36,31 36,33 6.380 33.306.981.200
18/9/2017 35,73 36,20 +0,86% 35,73 36,42 36,13 36,16 36,20 1.872 34.230.589.100
15/9/2017 35,25 35,89 +2,13% 34,98 35,93 35,75 35,87 35,89 4.310 62.651.979.800
14/9/2017 35,21 35,14 -0,76% 35,10 35,57 35,24 35,13 35,14 2.992 28.778.240.400
13/9/2017 35,33 35,41 +0,43% 35,16 35,71 35,53 35,40 35,41 4.804 36.346.360.200
12/9/2017 35,11 35,26 -0,14% 35,11 35,83 35,48 35,26 35,28 9.073 34.984.956.300
11/9/2017 34,48 35,31 +3,85% 34,38 35,50 35,14 35,31 35,40 5.147 38.945.541.500
8/9/2017 34,41 34,00 -0,79% 33,92 34,43 34,13 33,98 34,00 3.179 28.718.582.600
6/9/2017 34,03 34,27 +1,51% 33,92 34,51 34,37 34,27 34,30 7.659 51.742.507.000
5/9/2017 34,79 33,76 -1,43% 33,37 34,90 33,92 33,69 33,76 2.606 60.249.282.500
4/9/2017 34,17 34,25 -0,09% 33,91 34,26 34,11 34,24 34,25 2.033 14.447.190.300
1/9/2017 33,76 34,28 +2,08% 33,76 34,64 34,32 34,28 34,37 1.281 28.438.614.000
31/8/2017 33,77 33,58 -0,21% 33,26 33,84 33,52 33,55 33,58 1.221 27.109.459.200
30/8/2017 33,99 33,65 -1,00% 33,40 34,03 33,55 33,63 33,65 1.483 21.822.397.500
29/8/2017 33,35 33,99 +1,71% 33,10 33,99 33,63 33,96 33,99 5.282 24.921.010.400
28/8/2017 34,00 33,42 -1,53% 33,20 34,05 33,60 33,41 33,42 9.579 43.644.272.300
25/8/2017 33,94 33,94 +0,09% 33,73 34,06 33,86 33,88 33,94 9.536 23.789.285.300
24/8/2017 33,85 33,91 +0,33% 33,71 34,04 33,87 33,91 33,92 4.383 37.937.593.100
23/8/2017 33,50 33,80 +0,90% 33,40 33,98 33,77 33,79 33,80 462 30.978.372.900
22/8/2017 33,00 33,50 +2,26% 32,91 33,70 33,52 33,48 33,51 3.710 45.751.567.200
21/8/2017 32,84 32,76 -0,03% 32,55 33,00 32,83 32,75 32,76 2.986 20.776.087.300
18/8/2017 32,15 32,77 +2,06% 32,08 32,85 32,57 32,75 32,78 3.030 30.830.019.900
17/8/2017 32,20 32,11 -0,83% 31,99 32,40 32,16 32,10 32,11 7.466 21.067.614.700
16/8/2017 32,54 32,38 0,00% 32,01 32,69 32,35 32,38 32,39 1.169 42.836.650.800
15/8/2017 32,45 32,38 +0,25% 32,31 32,74 32,53 32,38 32,39 8.334 23.047.452.800
14/8/2017 31,60 32,30 +1,99% 31,55 32,43 32,19 32,30 32,31 3.740 34.065.445.700
11/8/2017 31,31 31,67 +0,89% 31,17 31,79 31,53 31,67 31,68 186 25.949.478.500
10/8/2017 31,79 31,39 -0,95% 31,10 31,79 31,32 31,33 31,39 8.041 19.987.672.800
9/8/2017 31,45 31,69 +0,06% 31,28 31,69 31,50 31,66 31,69 4.904 18.587.491.600
8/8/2017 31,28 31,67 +1,05% 31,21 32,09 31,81 31,67 31,70 2.277 43.006.195.200
7/8/2017 31,00 31,34 +1,16% 30,92 31,42 31,26 31,34 31,35 9.571 23.216.075.200
4/8/2017 30,95 30,98 +0,10% 30,85 31,11 30,96 30,96 30,98 9.482 21.669.607.700
3/8/2017 30,82 30,95 -0,03% 30,78 31,15 30,92 30,89 30,95 1.788 19.894.535.000
2/8/2017 30,49 30,96 +1,31% 30,42 31,10 30,89 30,96 31,00 2.009 40.215.413.000
1/8/2017 30,19 30,56 +1,23% 30,12 30,67 30,46 30,54 30,56 8.667 33.236.958.300
31/7/2017 29,84 30,19 +1,48% 29,63 30,20 30,01 30,11 30,19 2.632 28.707.411.900
28/7/2017 29,54 29,75 +0,13% 29,45 29,81 29,68 29,74 29,76 4.315 15.845.487.300
27/7/2017 30,00 29,71 -0,13% 29,43 30,03 29,67 29,70 29,71 1.351 28.128.914.100
26/7/2017 30,02 29,75 -0,87% 29,62 30,29 29,80 29,75 29,77 5.411 42.511.613.500
25/7/2017 29,65 30,01 +1,63% 29,60 30,07 29,92 30,00 30,01 1.392 49.505.269.200
24/7/2017 29,48 29,53 +0,85% 29,22 29,58 29,48 29,53 29,54 4.507 17.532.961.300
21/7/2017 29,40 29,28 -0,41% 29,12 29,54 29,24 29,27 29,30 3.714 19.521.033.300
20/7/2017 29,51 29,40 -0,34% 29,39 29,87 29,52 29,39 29,41 1.800 27.305.479.800
19/7/2017 29,87 29,50 -1,24% 29,35 29,99 29,53 29,49 29,51 916 33.991.339.600
18/7/2017 29,47 29,87 +1,25% 29,18 29,87 29,63 29,70 29,87 5.564 22.934.451.700
17/7/2017 29,68 29,50 -0,67% 29,30 29,68 29,44 29,48 29,51 5.779 20.448.438.300
14/7/2017 29,88 29,70 +0,10% 29,55 29,91 29,73 29,70 29,71 2.597 30.208.060.800
13/7/2017 29,48 29,67 +0,88% 29,42 29,88 29,67 29,66 29,68 822 41.149.551.800
12/7/2017 29,00 29,41 +2,65% 28,77 29,49 29,14 29,41 29,42 9.628 48.481.770.800
11/7/2017 28,16 28,65 +1,74% 28,02 28,72 28,48 28,65 28,66 4.544 19.004.244.300
10/7/2017 27,96 28,16 +1,11% 27,81 28,28 28,13 28,16 28,17 3.951 34.659.450.700
7/7/2017 27,94 27,85 +0,11% 27,43 28,08 27,69 27,85 27,89 5.475 33.717.937.700
6/7/2017 28,18 27,82 -1,45% 27,76 28,29 27,96 27,82 27,83 2.851 23.671.501.400
5/7/2017 28,29 28,23 +0,04% 27,76 28,36 28,11 28,21 28,23 6.916 22.130.128.800
4/7/2017 28,00 28,22 +0,07% 27,99 28,32 28,19 28,22 28,24 9.057 8.585.137.700
3/7/2017 28,12 28,20 +0,18% 27,91 28,35 28,11 28,15 28,20 4.768 20.746.620.900
30/6/2017 27,81 28,15 +1,81% 27,64 28,24 28,08 28,14 28,15 9.307 23.724.932.500
29/6/2017 27,69 27,65 +0,47% 27,15 27,79 27,48 27,64 27,65 3.012 17.985.279.100
28/6/2017 27,47 27,52 +0,84% 27,00 27,61 27,37 27,52 27,53 7.443 20.511.275.000
27/6/2017 27,54 27,29 -1,12% 27,14 27,73 27,45 27,28 27,29 4.589 38.533.607.500
26/6/2017 26,70 27,60 +4,51% 26,65 27,67 27,31 27,60 27,62 3.140 40.268.781.600
23/6/2017 26,53 26,41 -0,83% 26,33 26,79 26,47 26,41 26,43 9.851 9.185.198.800
22/6/2017 26,35 26,63 +1,25% 26,14 26,67 26,49 26,62 26,63 3.018 14.604.045.600
21/6/2017 26,63 26,30 -0,57% 26,13 26,79 26,39 26,30 26,31 5.406 21.179.872.400
20/6/2017 26,90 26,45 -2,33% 26,40 27,14 26,73 26,45 26,51 4.569 27.329.088.300
19/6/2017 26,93 27,08 +0,26% 26,86 27,39 27,09 27,07 27,08 2.687 12.526.934.700
16/6/2017 26,97 27,01 -0,48% 26,70 27,08 26,94 26,99 27,01 9.180 37.316.999.700
14/6/2017 26,52 27,14 +3,87% 26,52 27,28 27,04 27,10 27,14 4.909 68.119.858.600
13/6/2017 26,44 26,13 -0,80% 26,10 26,65 26,28 26,13 26,15 1.866 42.802.748.500
12/6/2017 26,74 26,34 -1,61% 25,93 26,81 26,30 26,34 26,35 2.184 44.535.218.300
9/6/2017 27,50 26,77 -2,05% 26,75 27,50 26,96 26,77 26,80 1.450 21.884.030.100
8/6/2017 27,60 27,33 -1,51% 27,06 27,60 27,28 27,32 27,33 7.922 20.724.811.400
7/6/2017 27,75 27,75 +1,61% 27,44 27,80 27,64 27,75 27,76 5.777 18.418.264.000
6/6/2017 26,95 27,31 +1,34% 26,92 27,54 27,20 27,31 27,38 5.160 17.753.062.200
5/6/2017 26,75 26,95 -0,07% 26,65 27,20 26,94 26,85 26,95 6.692 15.206.915.000
2/6/2017 27,56 26,97 -1,46% 26,75 27,63 27,01 26,95 26,97 9.934 35.756.449.000
1/6/2017 27,66 27,37 -0,55% 27,14 27,77 27,48 27,34 27,37 168 19.847.943.200
31/5/2017 27,99 27,52 -1,89% 27,52 28,17 27,66 27,52 27,56 362 31.230.217.100
30/5/2017 27,60 28,05 +1,59% 27,60 28,08 27,97 28,05 28,07 3.223 18.154.681.400
29/5/2017 27,73 27,61 -1,00% 27,38 27,73 27,56 27,60 27,61 3.895 12.030.061.700
26/5/2017 27,49 27,89 +2,31% 27,30 28,08 27,78 27,87 27,89 9.989 26.647.626.300
25/5/2017 27,67 27,26 -0,69% 26,86 27,85 27,22 27,25 27,26 4.645 29.799.562.700
24/5/2017 27,61 27,45 +1,14% 27,40 28,18 27,77 27,45 27,46 5.553 32.311.371.300
23/5/2017 27,05 27,14 +0,67% 26,96 27,60 27,27 27,13 27,15 7.986 39.215.385.900
22/5/2017 27,37 26,96 -2,85% 26,46 27,54 26,88 26,80 26,97 9.814 55.693.659.300
19/5/2017 28,19 27,75 +1,65% 27,73 28,59 28,06 27,75 27,85 8.120 67.984.889.200
18/5/2017 25,54 27,30 -13,11% 25,54 28,60 27,45 27,29 27,30 9.438 141.300.162.800
17/5/2017 31,75 31,42 -1,97% 31,03 31,98 31,42 31,41 31,42 9.983 30.746.144.700
16/5/2017 32,12 32,05 +0,16% 31,72 32,15 31,96 32,04 32,05 661 21.102.042.700
15/5/2017 32,15 32,00 +0,16% 31,62 32,15 31,84 31,95 32,01 141 30.617.652.600
12/5/2017 31,82 31,95 +1,01% 31,79 32,18 32,00 31,91 31,95 6.573 34.234.812.900
11/5/2017 31,40 31,63 +0,60% 31,30 31,69 31,53 31,61 31,63 8.634 25.014.770.500
10/5/2017 31,30 31,44 +1,48% 31,22 31,59 31,42 31,43 31,44 1.466 26.524.353.900
9/5/2017 31,01 30,98 +0,88% 30,75 31,23 31,00 30,97 30,99 4.082 19.951.648.300
8/5/2017 30,69 30,71 -0,07% 30,51 31,08 30,76 30,71 30,72 4.989 20.205.406.200
5/5/2017 30,74 30,73 +0,13% 30,57 30,96 30,76 30,73 30,74 3.656 18.103.435.700
4/5/2017 30,98 30,69 -1,48% 30,57 31,21 30,81 30,68 30,69 6.308 36.225.991.900
3/5/2017 31,13 31,15 -0,13% 30,65 31,29 31,05 31,15 31,16 9.225 37.786.343.300
2/5/2017 30,88 31,19 -6,64% 30,64 31,48 31,21 31,19 31,20 505 38.719.057.300
28/4/2017 33,40 33,41 -0,24% 33,00 33,48 33,28 33,40 33,41 9.063 35.900.441.400
27/4/2017 33,00 33,49 +2,92% 32,93 33,76 33,40 33,49 33,50 4.241 72.760.605.600
26/4/2017 31,80 32,54 +1,69% 31,70 32,87 32,50 32,54 32,55 5.931 53.869.586.500
25/4/2017 31,50 32,00 +0,91% 31,35 32,10 31,80 31,99 32,00 6.963 25.189.844.300
24/4/2017 31,79 31,71 +1,83% 31,50 32,16 31,84 31,70 31,71 1.538 42.825.482.900
20/4/2017 31,91 31,14 -1,74% 30,90 31,99 31,21 31,09 31,14 1.236 37.792.990.100
19/4/2017 32,30 31,69 -1,00% 31,48 32,39 31,81 31,66 31,69 2.195 22.439.988.000
18/4/2017 32,05 32,01 -0,59% 31,70 32,63 32,12 32,01 32,05 5.713 30.946.916.700
17/4/2017 31,10 32,20 +4,48% 31,00 32,35 31,87 32,20 32,27 1.556 41.376.188.800
13/4/2017 31,64 30,82 -3,05% 30,82 31,79 31,16 30,81 30,83 8.556 40.295.702.700
12/4/2017 32,05 31,79 -1,00% 31,65 32,24 31,86 31,79 31,80 9.282 41.830.456.700
11/4/2017 32,15 32,11 +0,25% 31,34 32,39 32,02 32,10 32,11 2.360 35.973.459.100
10/4/2017 31,83 32,03 +0,63% 31,58 32,22 31,90 32,03 32,04 4.381 56.546.157.400
7/4/2017 31,69 31,83 +0,22% 31,62 32,28 31,92 31,82 31,83 7.170 19.452.454.400
6/4/2017 31,85 31,76 -1,06% 31,36 32,16 31,77 31,72 31,76 2.341 28.472.892.000
5/4/2017 32,93 32,10 -2,04% 31,79 32,93 32,30 32,03 32,10 9.313 26.898.813.000
4/4/2017 32,40 32,77 +0,71% 32,30 32,90 32,64 32,77 32,79 1.110 19.661.691.600
3/4/2017 32,30 32,54 +0,49% 32,20 32,75 32,50 32,54 32,55 3.964 16.975.710.800
31/3/2017 32,49 32,38 -0,80% 32,21 32,85 32,52 32,37 32,38 530 21.948.020.700
30/3/2017 33,18 32,64 -0,64% 32,34 33,19 32,64 32,59 32,64 1.540 30.644.607.600
29/3/2017 31,93 32,85 +2,08% 31,92 33,08 32,72 32,85 32,88 2.157 31.140.945.600
28/3/2017 31,95 32,18 +0,56% 31,23 32,27 31,97 32,17 32,18 9.341 26.498.258.900
27/3/2017 31,56 32,00 +0,85% 31,26 32,04 31,81 31,98 32,01 5.012 14.792.097.000
24/3/2017 31,40 31,73 +1,44% 31,20 31,83 31,59 31,73 31,77 7.979 19.053.023.400
23/3/2017 30,90 31,28 +0,10% 30,81 31,56 31,24 31,26 31,28 6.752 21.223.317.100
22/3/2017 31,00 31,25 +0,39% 30,84 31,74 31,28 31,25 31,27 4.277 24.837.965.700
21/3/2017 32,10 31,13 -2,96% 30,85 32,10 31,17 31,13 31,14 5.190 40.108.488.600
20/3/2017 31,40 32,08 +1,78% 31,12 32,23 31,83 32,07 32,08 5.912 35.815.973.600
17/3/2017 32,88 31,52 -3,08% 31,50 32,89 31,68 31,51 31,52 9.972 52.253.808.300
16/3/2017 32,70 32,52 -0,46% 31,94 32,84 32,30 32,50 32,52 2.018 23.152.324.000
15/3/2017 32,26 32,67 +1,78% 31,83 32,92 32,41 32,67 32,79 6.349 32.033.876.600
14/3/2017 32,14 32,10 -0,83% 32,05 32,63 32,29 32,10 32,16 5.301 20.128.204.800
13/3/2017 32,03 32,37 +1,25% 32,00 32,61 32,34 32,37 32,44 6.397 19.587.751.700
10/3/2017 32,43 31,97 -0,56% 31,77 33,00 32,12 31,97 31,98 9.809 37.696.918.400
9/3/2017 32,10 32,15 -0,89% 31,93 32,62 32,18 32,15 32,16 405 34.461.429.400
8/3/2017 33,00 32,44 -1,70% 32,15 33,00 32,50 32,44 32,49 6.596 22.225.428.700
7/3/2017 33,59 33,00 -1,35% 32,94 33,59 33,12 33,00 33,01 6.847 31.309.159.400
6/3/2017 33,73 33,45 -0,98% 33,26 33,98 33,45 33,38 33,45 2.147 16.697.353.400
3/3/2017 33,09 33,78 +2,36% 33,06 33,87 33,48 33,75 33,78 8.943 23.276.974.000
2/3/2017 33,04 33,00 -0,36% 32,65 33,22 32,92 33,00 33,03 2.353 32.156.304.400
1/3/2017 33,53 33,12 -0,90% 33,03 33,68 33,27 33,12 33,14 7.653 17.453.279.800
24/2/2017 33,18 33,42 -0,74% 33,00 33,81 33,38 33,42 33,43 8.258 21.960.654.300
23/2/2017 34,39 33,67 -1,52% 33,33 34,53 33,88 33,61 33,67 1.198 42.172.818.900
22/2/2017 33,92 34,19 +0,65% 33,71 34,35 34,15 34,18 34,19 4.388 33.686.626.200
21/2/2017 33,13 33,97 +2,81% 33,13 34,05 33,71 33,97 34,00 3.397 28.612.754.800
20/2/2017 33,02 33,04 +0,40% 32,83 33,19 33,00 33,04 33,08 9.152 12.983.850.500
17/2/2017 32,72 32,91 -0,21% 32,39 33,01 32,77 32,91 32,92 5.253 17.157.996.000
16/2/2017 32,99 32,98 -0,33% 32,75 33,55 33,05 32,96 32,98 5.451 35.359.380.600
15/2/2017 32,55 33,09 +2,16% 32,54 33,22 32,97 33,09 33,15 5.770 41.618.384.600
14/2/2017 32,55 32,39 -0,61% 32,05 32,57 32,34 32,37 32,39 728 26.274.004.900
13/2/2017 32,70 32,59 +0,28% 32,05 32,74 32,43 32,52 32,59 8.267 28.958.886.300
10/2/2017 31,99 32,50 +1,50% 31,94 32,70 32,41 32,50 32,56 4.384 37.573.844.100
9/2/2017 31,84 32,02 +0,60% 31,53 32,21 31,98 31,98 32,02 8.261 30.946.181.900
8/2/2017 31,29 31,83 +1,86% 31,00 31,83 31,51 31,80 31,83 683 23.313.542.900
7/2/2017 31,77 31,25 -0,16% 30,91 31,86 31,24 31,19 31,25 4.630 32.945.206.300
6/2/2017 32,06 31,30 -2,07% 31,13 32,22 31,48 31,30 31,33 4.060 38.912.156.600
3/2/2017 31,00 31,96 +2,44% 30,98 32,19 31,86 31,95 31,96 8.618 42.472.376.000
2/2/2017 31,02 31,20 -3,79% 30,71 31,43 31,09 31,19 31,20 3.816 81.219.254.000
1/2/2017 33,00 32,43 -0,83% 32,40 33,44 32,87 32,43 32,48 5.445 45.306.871.700
31/1/2017 32,41 32,70 +1,05% 32,03 32,82 32,58 32,69 32,70 3.535 19.039.831.200
30/1/2017 32,66 32,36 -1,76% 31,95 32,87 32,32 32,30 32,36 1.072 25.023.678.900
27/1/2017 32,71 32,94 +0,30% 32,56 33,13 32,94 32,93 32,94 3.981 20.109.120.300
26/1/2017 32,67 32,84 +2,24% 32,28 33,09 32,79 32,82 32,84 3.450 33.644.715.800
24/1/2017 32,20 32,12 -0,37% 31,76 32,38 32,13 32,12 32,30 7.230 22.161.099.700
23/1/2017 31,43 32,24 +2,28% 31,39 32,38 32,05 32,24 32,29 2.465 34.672.592.300
20/1/2017 31,84 31,52 -0,47% 31,25 31,91 31,55 31,52 31,55 4.128 33.808.390.000
19/1/2017 31,63 31,67 -0,09% 31,36 31,87 31,61 31,65 31,67 6.255 21.659.921.000
18/1/2017 32,02 31,70 -1,00% 31,52 32,09 31,78 31,69 31,71 2.636 19.951.055.800
17/1/2017 31,06 32,02 +2,86% 30,99 32,15 31,75 32,02 32,03 9.089 26.126.443.900
16/1/2017 31,10 31,13 +0,19% 30,80 31,29 31,11 31,12 31,13 1.353 14.931.269.300
13/1/2017 31,32 31,07 -0,80% 30,88 31,59 31,23 31,07 31,08 9.663 28.307.833.000
12/1/2017 31,35 31,32 +2,35% 31,20 31,65 31,37 31,32 31,40 5.618 50.675.060.600
11/1/2017 30,55 30,60 +0,76% 30,15 30,66 30,44 30,59 30,60 7.374 17.033.265.900
10/1/2017 30,50 30,37 0,00% 30,17 30,66 30,37 30,36 30,37 4.869 20.091.427.600
9/1/2017 30,12 30,37 +0,13% 29,93 30,49 30,29 30,34 30,37 3.399 21.854.972.500
6/1/2017 30,16 30,33 +0,63% 29,91 30,33 30,19 30,30 30,33 6.355 15.968.960.100
5/1/2017 29,83 30,14 +1,11% 29,57 30,37 30,05 30,13 30,14 5.379 27.660.029.400
4/1/2017 29,74 29,81 -0,63% 29,66 30,10 29,83 29,78 29,81 8.154 24.404.058.000
3/1/2017 29,00 30,00 +4,17% 28,90 30,08 29,79 29,93 30,00 1.695 40.244.523.000
2/1/2017 28,77 28,80 -0,69% 28,50 28,80 28,67 28,80 28,81 8.908 7.713.604.900
29/12/2016 28,64 29,00 +1,65% 28,12 29,00 28,83 28,93 29,00 6.715 19.535.020.300
28/12/2016 27,68 28,53 +3,59% 27,62 28,60 28,24 28,52 28,53 5.464 20.243.964.600
27/12/2016 28,00 27,54 -0,97% 27,36 28,08 27,63 27,54 27,55 443 16.028.328.200
26/12/2016 27,29 27,81 +1,83% 27,29 27,87 27,74 27,81 27,83 6.101 6.017.306.800
23/12/2016 26,79 27,31 +2,09% 26,79 27,55 27,28 27,31 27,34 4.879 29.728.774.400
22/12/2016 26,92 26,75 -1,47% 26,42 26,99 26,69 26,73 26,75 1.538 27.822.159.200
21/12/2016 27,67 27,15 -0,84% 27,00 27,68 27,26 27,14 27,15 5.545 22.404.607.800
20/12/2016 27,01 27,38 +2,16% 27,00 27,72 27,32 27,35 27,38 2.478 26.153.169.300
19/12/2016 27,45 26,80 -2,19% 26,70 27,67 27,06 26,79 26,80 8.855 25.754.916.100
16/12/2016 27,78 27,40 -0,54% 27,37 27,97 27,57 27,40 27,42 9.871 35.596.713.300
15/12/2016 27,40 27,55 +0,33% 26,92 27,78 27,36 27,46 27,55 8.918 29.344.007.800
14/12/2016 27,84 27,46 -1,19% 27,46 28,05 27,72 27,46 27,55 3.323 37.070.932.300
13/12/2016 27,50 27,79 +0,40% 27,50 28,42 27,90 27,78 27,79 9.067 32.105.422.000
12/12/2016 28,44 27,68 -4,16% 27,50 28,67 27,92 27,68 27,69 5.318 25.846.394.000
9/12/2016 29,05 28,88 +1,33% 28,54 29,07 28,86 28,86 28,88 3.397 32.280.199.100
8/12/2016 28,99 28,50 -1,04% 28,39 29,08 28,65 28,48 28,50 7.601 20.303.630.600
7/12/2016 29,12 28,80 -0,62% 28,53 29,40 28,89 28,80 28,81 9.654 33.661.849.200
6/12/2016 28,07 28,98 +2,15% 27,92 29,13 28,80 28,98 28,99 5.139 31.531.322.400
5/12/2016 28,65 28,37 -0,53% 28,07 28,72 28,34 28,34 28,37 7.298 19.660.390.000
2/12/2016 27,76 28,52 +1,53% 27,44 28,72 28,24 28,52 28,53 2.879 34.932.129.500
1/12/2016 29,15 28,09 -5,58% 27,85 29,30 28,44 28,05 28,09 8.282 60.256.710.400
30/11/2016 29,59 29,75 +2,37% 29,44 30,07 29,74 29,75 29,76 2.473 29.023.183.500
29/11/2016 29,73 29,06 -3,17% 29,06 29,94 29,33 29,06 29,10 4.047 28.160.454.200
28/11/2016 29,65 30,01 +1,25% 29,33 30,12 29,79 30,00 30,01 8.213 19.018.205.700
25/11/2016 29,10 29,64 +0,47% 28,92 29,67 29,36 29,61 29,64 5.257 17.902.546.500
24/11/2016 29,80 29,50 -0,94% 29,36 29,82 29,52 29,50 29,52 7.598 8.071.325.000
23/11/2016 29,48 29,78 +0,44% 29,35 29,84 29,63 29,68 29,78 8.930 19.153.113.200
22/11/2016 29,98 29,65 +0,68% 29,22 30,19 29,64 29,64 29,65 7.012 32.443.932.000
21/11/2016 29,60 29,45 +0,58% 28,99 29,73 29,40 29,36 29,45 896 30.850.658.200
18/11/2016 28,76 29,28 +1,74% 28,62 29,47 29,12 29,20 29,28 916 31.994.444.100
17/11/2016 30,10 28,78 -3,13% 28,73 30,20 29,20 28,76 28,78 6.923 30.854.942.400
16/11/2016 29,65 29,71 +1,50% 29,20 30,26 29,73 29,71 29,72 9.877 34.336.228.600
14/11/2016 28,89 29,27 +0,72% 28,67 29,56 29,16 29,27 29,28 557 44.044.464.300
11/11/2016 28,90 29,06 +0,17% 27,97 29,75 28,83 29,05 29,06 4.980 86.896.309.800
10/11/2016 31,97 29,01 -8,92% 28,82 32,26 29,77 29,01 29,06 2.592 120.045.252.500
9/11/2016 31,32 31,85 -2,75% 31,32 32,78 32,05 31,85 31,89 3.212 45.284.680.900
8/11/2016 32,76 32,75 -0,06% 32,38 33,46 32,87 32,75 32,76 8.303 23.545.490.400
7/11/2016 32,56 32,77 +3,47% 32,17 32,94 32,67 32,77 32,83 3.807 29.917.642.600
4/11/2016 31,69 31,67 0,00% 31,17 32,16 31,78 31,60 31,67 6.523 30.308.227.700
3/11/2016 32,27 31,67 -2,43% 31,58 32,90 32,05 31,67 31,68 4.697 36.611.295.500
1/11/2016 33,50 32,46 -2,93% 32,20 33,60 32,70 32,46 32,53 7.287 32.758.526.800
31/10/2016 32,65 33,44 +3,15% 32,65 33,50 33,20 33,43 33,44 6.984 42.467.115.900
28/10/2016 32,14 32,42 +0,37% 32,00 32,59 32,37 32,41 32,42 8.714 23.436.914.400
27/10/2016 31,75 32,30 +1,67% 31,75 32,60 32,31 32,28 32,30 1.789 29.001.511.700
26/10/2016 31,62 31,77 -0,41% 31,56 32,10 31,77 31,77 31,78 9.012 36.116.001.300
25/10/2016 31,86 31,90 -0,47% 31,46 32,14 31,80 31,90 31,91 2.500 31.547.798.400
24/10/2016 32,50 32,05 -0,96% 31,87 32,69 32,17 32,05 32,07 1.684 25.731.270.100
21/10/2016 32,44 32,36 -0,95% 32,28 32,65 32,47 32,35 32,36 1.973 20.534.921.400
20/10/2016 31,80 32,67 +1,46% 31,74 32,75 32,41 32,66 32,67 9.921 35.584.268.100
19/10/2016 32,28 32,20 -0,71% 32,10 32,73 32,35 32,19 32,20 8.867 28.571.566.300
18/10/2016 31,65 32,43 +2,43% 31,53 32,60 32,11 32,43 32,44 9.555 48.329.616.200
17/10/2016 31,13 31,66 +2,00% 30,91 31,66 31,43 31,60 31,66 5.015 39.966.804.300
14/10/2016 31,03 31,04 +0,81% 30,98 31,31 31,12 31,04 31,08 4.913 31.901.425.000
13/10/2016 30,41 30,79 +0,13% 30,14 30,97 30,68 30,76 30,79 5.867 43.787.293.900
11/10/2016 30,60 30,75 -0,36% 30,45 30,82 30,67 30,75 30,76 8.618 24.905.227.900
10/10/2016 31,00 30,86 -0,03% 30,75 31,24 30,93 30,85 30,86 3.738 21.950.914.900
7/10/2016 30,71 30,87 +1,41% 30,33 30,87 30,73 30,79 30,87 1.900 29.616.942.000
6/10/2016 30,45 30,44 0,00% 30,20 30,58 30,42 30,43 30,44 7.471 34.271.008.600
5/10/2016 30,30 30,44 +0,79% 30,22 30,70 30,53 30,44 30,45 8.186 26.408.189.100
4/10/2016 29,80 30,20 +1,38% 29,72 30,28 30,08 30,12 30,20 9.772 64.684.795.100
3/10/2016 29,10 29,79 +0,40% 29,00 29,88 29,59 29,79 29,80 9.241 27.248.203.100
30/9/2016 29,64 29,67 +0,07% 29,46 30,05 29,77 29,67 29,68 1.710 28.844.902.800
29/9/2016 30,01 29,65 -1,66% 29,47 30,30 29,83 29,61 29,65 178 32.790.478.100
28/9/2016 30,04 30,15 +0,60% 29,65 30,25 30,01 30,15 30,16 1.427 28.300.325.100
27/9/2016 29,50 29,97 +2,08% 29,13 30,00 29,60 29,96 29,97 4.596 35.713.294.300
26/9/2016 29,36 29,36 -1,24% 29,23 29,48 29,35 29,36 29,40 393 13.509.104.800
23/9/2016 29,57 29,73 +0,20% 29,31 29,77 29,58 29,67 29,73 6.639 28.616.621.300
22/9/2016 29,42 29,67 +1,92% 29,32 29,80 29,55 29,60 29,67 4.528 25.891.408.900
21/9/2016 28,89 29,11 +1,96% 28,25 29,16 28,73 29,10 29,11 1.462 41.157.253.700
20/9/2016 28,45 28,55 +1,10% 28,34 28,71 28,54 28,54 28,55 9.409 21.879.427.700
19/9/2016 28,54 28,24 +0,53% 27,96 28,77 28,37 28,23 28,24 8.092 23.199.385.700
16/9/2016 28,42 28,09 -1,82% 27,78 28,56 28,15 28,08 28,09 6.730 42.660.874.500
15/9/2016 27,89 28,61 +2,73% 27,82 28,77 28,43 28,59 28,61 7.568 31.404.494.400
14/9/2016 27,89 27,85 +0,83% 27,60 28,15 27,89 27,82 27,87 5.417 30.444.060.600
13/9/2016 28,35 27,62 -4,16% 27,34 28,44 27,72 27,62 27,72 9.281 45.514.639.500
12/9/2016 28,58 28,82 +0,35% 28,25 28,83 28,57 28,79 28,82 2.883 31.306.356.600
9/9/2016 29,90 28,72 -5,53% 28,67 29,99 29,17 28,71 28,72 5.750 38.114.353.200
8/9/2016 29,88 30,40 +1,33% 29,58 30,46 30,22 30,39 30,40 6.531 41.441.640.800
6/9/2016 29,89 30,00 +1,04% 29,43 30,00 29,83 29,95 30,00 6.950 19.789.839.900
5/9/2016 29,70 29,69 +0,34% 29,35 29,98 29,65 29,65 29,69 2.589 11.905.140.100
2/9/2016 29,01 29,59 +2,85% 28,95 29,70 29,52 29,59 29,62 4.151 33.734.087.600
1/9/2016 29,18 28,77 -1,00% 28,61 29,23 28,85 28,77 28,79 6.057 35.479.815.400
31/8/2016 29,26 29,06 -0,65% 28,73 29,77 29,04 29,05 29,06 4.325 39.318.638.000
30/8/2016 29,30 29,25 +0,31% 28,91 29,39 29,17 29,25 29,30 5.038 14.734.309.000
29/8/2016 28,75 29,16 +1,82% 28,47 29,35 29,11 29,16 29,18 7.144 17.198.364.900
26/8/2016 28,45 28,64 +1,38% 28,13 29,12 28,67 28,61 28,64 3.808 32.773.462.900
25/8/2016 28,20 28,25 +0,46% 28,02 28,50 28,28 28,25 28,32 325 18.342.755.400
24/8/2016 28,20 28,12 -0,71% 27,82 28,39 28,13 28,11 28,12 9.283 19.996.814.100
23/8/2016 28,90 28,32 -1,08% 28,30 29,16 28,52 28,32 28,35 2.898 34.399.231.000
22/8/2016 29,30 28,63 -2,69% 28,52 29,40 28,78 28,62 28,63 8.197 17.558.505.100
19/8/2016 29,45 29,42 -0,57% 28,96 29,54 29,32 29,42 29,43 9.265 20.862.939.800
18/8/2016 29,40 29,59 +0,27% 29,18 29,72 29,52 29,59 29,60 5.764 21.900.217.500
17/8/2016 29,09 29,51 +1,13% 28,73 29,51 29,17 29,50 29,51 6.805 27.930.587.200
16/8/2016 29,47 29,18 -1,52% 29,07 29,58 29,29 29,16 29,18 7.608 35.118.357.600
15/8/2016 29,29 29,63 +1,47% 29,17 29,77 29,53 29,62 29,63 6.478 16.177.571.300
12/8/2016 28,99 29,20 +0,14% 28,95 29,50 29,21 29,19 29,20 4.713 21.317.600.100
11/8/2016 28,35 29,16 +2,97% 28,13 29,18 28,85 29,15 29,16 5.824 27.903.947.700
10/8/2016 28,80 28,32 -1,43% 27,89 28,97 28,26 28,30 28,32 4.753 26.089.582.900
9/8/2016 28,97 28,73 -0,52% 28,59 29,17 28,81 28,69 28,73 7.548 18.220.329.700
8/8/2016 28,96 28,88 -0,99% 28,76 29,17 28,95 28,88 28,89 848 16.034.551.700
5/8/2016 29,05 29,17 +0,62% 28,62 29,29 28,95 29,10 29,17 7.686 21.649.224.000
4/8/2016 28,80 28,99 +1,08% 28,75 29,25 29,00 28,95 28,99 1.252 29.954.791.300
3/8/2016 27,90 28,68 +2,32% 27,80 28,71 28,40 28,65 28,68 2.615 25.523.262.200
2/8/2016 28,16 28,03 -1,30% 27,57 28,63 27,99 28,03 28,04 4.071 39.671.560.100
1/8/2016 28,45 28,40 +0,14% 28,33 28,98 28,57 28,39 28,40 7.565 19.555.707.300
29/7/2016 27,45 28,36 +3,13% 27,40 28,50 28,14 28,36 28,42 9.432 33.637.366.200
28/7/2016 28,50 27,50 -4,45% 27,23 28,60 27,63 27,50 27,51 165 65.823.342.400
27/7/2016 28,77 28,78 +0,35% 28,67 29,25 28,92 28,78 28,79 7.144 30.043.507.300
26/7/2016 28,90 28,68 -0,80% 28,61 29,08 28,79 28,68 28,70 5.505 17.799.457.100
25/7/2016 29,14 28,91 -0,31% 28,61 29,26 28,85 28,90 28,91 2.050 18.423.822.900
22/7/2016 28,81 29,00 +0,66% 28,57 29,20 28,95 29,00 29,05 8.976 19.966.455.700
21/7/2016 29,00 28,81 -0,76% 28,33 29,17 28,79 28,81 28,83 3.082 34.525.407.400
20/7/2016 28,90 29,03 +0,87% 28,46 29,15 28,91 29,00 29,03 795 27.114.214.500
19/7/2016 28,81 28,78 -0,38% 28,53 28,91 28,71 28,71 28,78 9.689 21.155.901.900
18/7/2016 28,26 28,89 +2,08% 28,22 29,00 28,73 28,88 28,89 1.994 36.579.066.800
15/7/2016 28,30 28,30 0,00% 28,06 28,60 28,32 28,29 28,30 3.713 27.837.724.000
14/7/2016 27,50 28,30 +4,12% 27,50 28,31 28,05 28,28 28,30 5.996 57.251.128.800
13/7/2016 26,52 27,18 +2,22% 26,38 27,18 26,82 27,12 27,18 5.373 26.852.190.200
12/7/2016 27,00 26,59 -0,82% 26,48 27,15 26,73 26,59 26,60 4.983 31.714.106.100
11/7/2016 26,60 26,81 +1,13% 26,24 26,89 26,74 26,72 26,81 8.435 18.813.493.100
8/7/2016 26,00 26,51 +2,75% 25,86 26,54 26,33 26,50 26,51 2.120 29.698.158.000
7/7/2016 25,68 25,80 +0,39% 25,52 26,18 25,85 25,77 25,80 8.605 20.258.784.500
6/7/2016 25,45 25,70 0,00% 25,02 25,79 25,46 25,69 25,70 5.937 18.644.533.600
5/7/2016 25,60 25,70 -0,04% 25,24 25,88 25,52 25,69 25,70 4.421 14.505.013.300
4/7/2016 25,81 25,71 +0,35% 25,68 26,03 25,80 25,70 25,72 8.140 10.011.232.500
1/7/2016 25,28 25,62 +1,75% 24,95 25,74 25,48 25,62 25,65 6.200 32.236.564.100
30/6/2016 24,91 25,18 +0,56% 24,80 25,63 25,26 25,18 25,20 958 50.828.904.600
29/6/2016 24,77 25,04 +2,41% 24,59 25,09 24,94 25,00 25,04 2.538 27.138.065.100
28/6/2016 24,49 24,45 +2,47% 24,10 24,65 24,37 24,45 24,49 2.494 25.920.571.300
27/6/2016 24,86 23,86 -3,95% 23,71 25,01 24,01 23,74 23,75 3.601 42.155.857.400
24/6/2016 24,44 24,84 -2,47% 24,34 24,95 24,72 24,82 24,84 8.607 42.107.068.500
23/6/2016 25,09 25,47 +2,49% 24,77 25,70 25,34 25,47 25,51 46 20.893.212.800
22/6/2016 24,95 24,85 -0,20% 24,66 25,50 25,05 24,82 24,85 3.627 25.694.248.600
21/6/2016 24,34 24,90 +1,18% 24,17 25,00 24,66 24,89 24,90 6.846 25.895.379.200
20/6/2016 24,75 24,61 +1,65% 24,45 24,98 24,72 24,61 24,65 1.193 26.171.136.500
17/6/2016 24,70 24,21 -0,62% 23,93 24,83 24,24 24,16 24,21 4.768 29.714.911.400
16/6/2016 23,61 24,36 +1,50% 23,41 24,45 24,05 24,35 24,36 2.292 24.668.957.200
15/6/2016 24,10 24,00 +0,17% 23,64 24,43 24,03 23,96 24,00 5.145 45.558.985.300
14/6/2016 24,37 23,96 -1,96% 23,53 24,80 23,99 23,85 23,96 535 29.306.456.000
13/6/2016 23,85 24,44 +1,66% 23,64 24,58 24,32 24,44 24,45 3.548 20.797.538.300
10/6/2016 24,69 24,04 -3,99% 24,03 24,84 24,23 24,04 24,12 2.081 14.735.964.100
9/6/2016 24,85 25,04 +0,16% 24,46 25,12 24,85 25,04 25,08 7.022 19.107.858.400
8/6/2016 24,40 25,00 +3,14% 24,25 25,19 24,85 25,00 25,02 1.934 34.496.111.700
7/6/2016 23,85 24,24 +1,30% 23,65 24,30 24,10 24,20 24,24 277 17.685.590.900
6/6/2016 24,19 23,93 -0,58% 23,46 24,25 23,83 23,88 23,93 7.160 18.727.355.700
3/6/2016 24,10 24,07 +0,50% 23,81 24,48 24,11 24,07 24,08 722 24.184.046.800
2/6/2016 23,20 23,95 +3,14% 23,05 24,10 23,65 23,84 23,95 1.174 27.429.552.300
1/6/2016 23,10 23,22 +1,84% 22,59 23,44 23,16 23,20 23,22 3.333 33.012.902.400
31/5/2016 23,85 22,80 -5,00% 22,23 24,18 23,02 22,80 22,82 7.878 70.281.171.400
30/5/2016 24,00 24,00 -0,29% 23,83 24,25 24,05 24,00 24,11 6.454 5.297.704.000
27/5/2016 24,46 24,07 -1,43% 23,90 24,76 24,23 24,05 24,07 5.946 15.336.205.200
25/5/2016 24,76 24,42 -0,41% 24,38 25,03 24,67 24,42 24,48 8.631 16.368.057.100
24/5/2016 24,72 24,52 +0,29% 24,23 24,91 24,52 24,52 24,59 8.754 14.945.628.500
23/5/2016 23,86 24,45 +0,29% 23,69 24,70 24,30 24,45 24,46 1.896 19.903.263.300
20/5/2016 24,97 24,38 -1,10% 24,25 25,09 24,57 24,36 24,38 5.609 13.107.629.100
19/5/2016 24,95 24,65 -2,07% 24,45 25,02 24,67 24,65 24,69 6.259 22.855.741.100
18/5/2016 24,79 25,17 +0,44% 24,75 25,80 25,26 25,17 25,18 6.980 29.967.136.700
17/5/2016 26,04 25,06 -3,24% 25,03 26,15 25,37 25,06 25,10 1.335 18.882.601.100
16/5/2016 26,18 25,90 -1,75% 25,81 26,55 26,04 25,90 25,92 8.082 19.051.189.300
13/5/2016 27,28 26,36 -4,04% 25,90 27,46 26,44 26,35 26,36 904 33.869.772.500
12/5/2016 27,20 27,47 +2,16% 26,56 27,80 27,30 27,45 27,47 3.225 38.676.777.500
11/5/2016 26,99 26,89 +0,98% 26,65 27,43 26,94 26,85 26,89 974 34.325.906.800
10/5/2016 25,83 26,63 +4,31% 25,67 26,63 26,27 26,59 26,63 1.526 32.156.488.900
9/5/2016 25,02 25,53 +0,63% 24,31 25,80 25,26 25,51 25,53 283 47.688.506.000
6/5/2016 24,99 25,37 +0,48% 24,95 25,74 25,28 25,25 25,37 4.795 16.325.634.900
5/5/2016 26,11 25,25 -2,51% 25,02 26,35 25,41 25,25 25,29 939 28.377.237.300
4/5/2016 24,96 25,90 +4,27% 24,95 25,90 25,62 25,85 25,90 2.410 34.460.979.100
3/5/2016 24,83 24,84 -2,17% 24,60 25,34 24,91 24,84 24,85 662 37.652.957.000
2/5/2016 25,91 25,39 -1,97% 25,09 26,03 25,40 25,38 25,39 9.866 23.221.148.300
29/4/2016 26,45 25,90 -1,22% 25,60 26,54 25,90 25,87 25,90 8.319 36.455.444.200
28/4/2016 26,00 26,22 -2,05% 25,61 26,69 26,19 26,03 26,22 9.484 54.805.836.600
27/4/2016 25,86 26,77 +3,52% 25,86 26,98 26,68 26,77 26,78 5.194 37.431.789.100
26/4/2016 25,15 25,86 +3,61% 24,89 25,99 25,70 25,84 25,86 6.253 20.457.607.700
25/4/2016 25,50 24,96 -2,31% 24,80 25,74 24,99 24,96 25,00 252 21.689.322.400
22/4/2016 25,50 25,55 -2,11% 25,35 25,86 25,58 25,54 25,55 3.919 20.232.951.600
20/4/2016 25,98 26,10 -0,08% 25,58 26,20 25,92 26,06 26,10 2.013 27.562.303.600
19/4/2016 26,40 26,12 +0,23% 25,90 26,49 26,18 26,12 26,13 2.038 24.685.740.000
18/4/2016 26,00 26,06 -9,61% 25,46 26,50 26,13 26,05 26,06 8.476 30.365.146.600
15/4/2016 28,91 28,83 +0,45% 28,51 29,07 28,74 28,82 28,83 7.744 33.583.426.000
14/4/2016 29,56 28,70 -2,41% 28,33 29,80 28,82 28,70 28,76 1.885 40.932.629.100
13/4/2016 30,00 29,41 +0,93% 29,27 30,10 29,68 29,39 29,41 3.013 44.574.142.500
12/4/2016 28,39 29,14 +4,11% 28,22 29,43 28,84 29,10 29,14 4.175 42.585.000.700
11/4/2016 27,75 27,99 +2,12% 27,75 28,44 28,14 27,97 28,00 3.204 32.631.618.500
8/4/2016 27,10 27,41 +4,94% 26,96 27,64 27,39 27,41 27,43 3.492 29.536.044.900
7/4/2016 26,25 26,12 +0,85% 25,82 26,45 26,10 26,05 26,12 4.284 18.028.050.000
6/4/2016 26,23 25,90 -3,07% 25,70 26,62 26,04 25,86 25,90 3.020 26.122.829.200
5/4/2016 26,25 26,72 +0,56% 25,91 27,28 26,73 26,72 26,90 4.466 24.086.079.600
4/4/2016 27,07 26,57 -3,73% 26,46 27,42 26,80 26,55 26,57 9.275 20.416.893.500
1/4/2016 26,53 27,60 +1,96% 26,45 27,74 27,30 27,59 27,60 7.565 24.734.732.800
31/3/2016 27,85 27,07 -3,53% 26,87 27,85 27,18 27,06 27,07 371 44.205.320.800
30/3/2016 28,26 28,06 +0,14% 27,90 28,80 28,29 28,04 28,06 6.423 33.382.074.900
29/3/2016 27,67 28,02 +1,74% 26,90 28,20 27,73 28,02 28,03 5.789 33.594.551.900
28/3/2016 27,39 27,54 +4,87% 26,77 27,86 27,38 27,53 27,54 3.312 38.441.301.500
24/3/2016 26,00 26,26 -1,83% 25,92 26,51 26,26 26,26 26,30 9.946 24.490.474.100
23/3/2016 27,27 26,75 -3,25% 26,41 27,41 26,70 26,66 26,75 3.785 30.273.309.300
22/3/2016 27,69 27,65 -1,04% 27,46 27,99 27,69 27,62 27,65 8.490 40.220.389.800
21/3/2016 27,50 27,94 +1,67% 27,35 28,10 27,76 27,93 27,94 6.379 30.593.369.800
18/3/2016 27,72 27,48 -1,33% 26,85 28,10 27,30 27,45 27,49 1.020 61.244.728.300
17/3/2016 27,20 27,85 +13,03% 25,88 27,97 27,06 27,84 27,85 8.985 91.514.664.200
16/3/2016 24,68 24,64 -2,22% 23,60 24,83 24,16 24,55 24,65 7.152 52.749.055.600
15/3/2016 25,62 25,20 -5,26% 24,83 25,98 25,29 25,18 25,21 9.159 40.083.540.600
14/3/2016 26,86 26,60 -0,64% 26,55 27,67 27,07 26,60 26,64 4.653 43.050.962.400
11/3/2016 25,85 26,77 +3,56% 25,79 26,88 26,62 26,70 26,77 1.268 51.957.350.400
10/3/2016 25,65 25,85 +2,99% 25,02 26,27 25,62 25,80 25,85 6.771 54.266.538.800
9/3/2016 26,72 25,10 -4,53% 25,10 27,20 25,79 25,08 25,10 7.535 63.040.109.300
8/3/2016 26,00 26,29 +0,50% 25,86 26,95 26,50 26,27 26,29 3.493 61.224.648.100
7/3/2016 26,90 26,16 -2,82% 25,60 26,90 26,09 26,16 26,18 6.226 43.459.946.100
4/3/2016 26,00 26,92 +10,33% 25,64 26,98 26,49 26,87 26,92 6.511 115.537.517.200
3/3/2016 22,65 24,40 +8,93% 22,63 24,63 23,66 24,40 24,41 1.954 64.871.678.500
2/3/2016 21,89 22,40 +2,10% 21,73 22,40 22,16 22,38 22,40 6.481 34.122.677.100
1/3/2016 21,47 21,94 +2,81% 21,45 22,09 21,82 21,93 21,94 5.415 35.175.902.800
29/2/2016 20,99 21,34 +3,19% 20,77 21,44 21,10 21,33 21,35 7.417 43.663.867.500
26/2/2016 21,04 20,68 +0,29% 20,42 21,10 20,71 20,64 20,68 5.501 17.763.908.400
25/2/2016 20,49 20,62 -0,29% 20,33 21,05 20,68 20,62 20,63 1.734 21.863.520.100
24/2/2016 20,45 20,68 -0,19% 20,03 20,70 20,32 20,66 20,68 6.286 19.548.721.000
23/2/2016 20,59 20,72 -0,96% 20,53 21,19 20,73 20,64 20,72 8.122 24.265.325.000
22/2/2016 20,39 20,92 +5,23% 20,33 21,08 20,70 20,92 20,99 8.962 36.912.641.000
19/2/2016 19,60 19,88 +0,40% 19,50 20,06 19,74 19,88 19,97 5.166 22.195.461.700
18/2/2016 20,09 19,80 -2,03% 19,58 20,09 19,77 19,78 19,81 9.659 25.282.073.500
17/2/2016 20,13 20,21 +1,10% 19,72 20,72 20,38 20,21 20,28 9.938 40.994.311.000
16/2/2016 19,35 19,99 +3,58% 19,21 20,15 19,85 19,95 19,99 7.416 25.203.532.800
15/2/2016 19,55 19,30 0,00% 19,26 19,75 19,43 19,30 19,32 2.521 10.300.890.600
12/2/2016 19,48 19,30 +0,31% 18,98 19,48 19,25 19,26 19,30 8.478 18.598.363.200
11/2/2016 19,37 19,24 -2,58% 19,03 19,56 19,24 19,24 19,29 9.317 19.265.276.300
10/2/2016 19,22 19,75 +1,13% 19,22 19,80 19,62 19,74 19,75 4.334 15.489.528.200
5/2/2016 19,73 19,53 -1,01% 19,41 20,03 19,68 19,53 19,54 3.010 31.870.483.600
4/2/2016 18,97 19,73 +5,45% 18,58 20,27 19,67 19,70 19,73 3.396 63.757.601.800
3/2/2016 18,80 18,71 +4,82% 18,36 19,09 18,74 18,71 18,76 3.090 93.495.235.900
2/2/2016 18,09 17,85 -4,14% 17,77 18,40 18,05 17,84 17,85 6.417 45.264.380.200
1/2/2016 18,02 18,62 +2,59% 17,81 18,63 18,26 18,59 18,62 6.951 24.813.460.500
29/1/2016 17,49 18,15 +4,31% 17,36 18,15 17,85 18,12 18,15 6.030 38.284.883.600
28/1/2016 17,59 17,40 +0,17% 17,22 17,59 17,36 17,35 17,40 2.455 23.510.401.000
27/1/2016 17,14 17,37 +1,22% 17,10 17,59 17,36 17,36 17,37 2.998 35.100.361.700
26/1/2016 17,13 17,16 -1,15% 17,02 17,34 17,17 17,15 17,16 1.432 19.426.589.700
22/1/2016 17,16 17,36 +2,06% 17,02 17,38 17,23 17,27 17,36 4.613 22.862.878.300
21/1/2016 17,15 17,01 -1,45% 16,93 17,43 17,13 17,01 17,04 8.779 25.697.110.000
20/1/2016 17,02 17,26 +0,23% 16,93 17,32 17,13 17,25 17,26 5.846 27.687.757.500
19/1/2016 17,50 17,22 +0,70% 17,07 17,52 17,29 17,21 17,22 7.372 16.318.919.800
18/1/2016 17,26 17,10 -0,87% 17,10 17,40 17,21 17,10 17,35 8.433 15.982.979.400
15/1/2016 17,39 17,25 -2,54% 16,93 17,39 17,16 17,24 17,25 6.235 27.792.385.800
14/1/2016 17,30 17,70 +3,03% 17,02 17,70 17,33 17,69 17,70 6.395 21.980.072.500
13/1/2016 17,70 17,18 -1,43% 17,02 17,75 17,37 17,13 17,18 599 21.452.824.900
12/1/2016 17,75 17,43 -0,57% 17,33 17,79 17,55 17,38 17,43 4.216 20.034.970.100
11/1/2016 18,11 17,53 -2,83% 17,48 18,32 17,81 17,53 17,55 6.079 19.782.088.800
8/1/2016 18,62 18,04 -1,96% 18,00 18,68 18,28 18,03 18,04 5.488 22.532.106.600
7/1/2016 18,38 18,40 -2,02% 18,34 18,70 18,52 18,40 18,42 4.395 38.077.449.500
6/1/2016 18,77 18,78 -1,42% 18,46 19,00 18,76 18,77 18,78 9.754 27.646.767.800
5/1/2016 19,12 19,05 +0,26% 18,81 19,29 18,97 18,95 19,05 6.336 15.064.757.500
4/1/2016 19,02 19,00 -1,45% 18,78 19,28 19,03 19,00 19,01 4.028 20.415.479.600
30/12/2015 19,75 19,28 -2,08% 19,20 19,75 19,35 19,28 19,32 2.147 16.363.519.100
29/12/2015 19,78 19,69 +0,51% 19,54 19,80 19,65 19,59 19,69 3.805 10.809.636.900
28/12/2015 19,50 19,59 +0,98% 19,27 19,66 19,51 19,55 19,59 8.110 12.008.321.000
23/12/2015 19,55 19,40 +0,78% 19,16 19,56 19,38 19,39 19,40 8.626 13.269.738.400
22/12/2015 19,22 19,25 +0,89% 19,10 19,58 19,29 19,20 19,25 1.492 17.326.072.200
21/12/2015 19,84 19,08 -2,90% 19,03 19,94 19,25 19,07 19,08 4.920 24.437.557.500
18/12/2015 19,86 19,65 -4,33% 19,46 20,24 19,84 19,63 19,65 3.522 44.850.495.100
17/12/2015 20,85 20,54 -1,96% 20,41 20,97 20,72 20,50 20,55 5.974 37.881.906.000
16/12/2015 20,50 20,95 +0,87% 20,11 21,13 20,56 20,86 20,95 3.543 53.749.978.200
15/12/2015 20,60 20,77 +1,56% 20,57 21,08 20,83 20,76 20,77 818 18.770.511.300
14/12/2015 20,74 20,45 -1,78% 20,33 20,75 20,47 20,45 20,46 8.979 27.579.851.700
11/12/2015 20,76 20,82 -0,86% 20,72 21,33 20,92 20,82 20,85 5.434 35.007.797.600
10/12/2015 21,79 21,00 -4,33% 21,00 22,04 21,33 21,00 21,09 5.643 33.911.006.000
9/12/2015 21,23 21,95 +5,02% 21,20 22,12 21,84 21,93 21,95 6.314 53.125.383.900
8/12/2015 21,38 20,90 -2,20% 20,81 21,50 20,99 20,90 20,93 846 32.357.400.800
7/12/2015 21,80 21,37 -1,02% 21,32 22,16 21,64 21,36 21,37 9.505 18.286.007.500
4/12/2015 21,84 21,59 -1,37% 21,25 21,84 21,51 21,58 21,59 8.862 28.097.170.600
3/12/2015 21,90 21,89 +4,39% 21,70 22,64 22,10 21,89 21,90 4.692 48.408.120.200
2/12/2015 21,07 20,97 -0,14% 20,60 21,38 20,92 20,97 20,98 6.797 33.972.030.500
1/12/2015 21,12 21,00 -0,57% 20,82 21,37 21,01 20,98 21,00 1.604 29.498.034.900
30/11/2015 21,30 21,12 -2,00% 20,85 21,52 21,11 21,12 21,29 614 69.772.219.600
27/11/2015 22,18 21,55 -3,67% 21,46 22,21 21,74 21,55 21,57 490 30.340.131.200
26/11/2015 21,93 22,37 +2,19% 21,90 22,51 22,26 22,37 22,39 5.133 24.478.309.400
25/11/2015 22,59 21,89 -4,87% 21,85 22,68 22,12 21,89 21,90 1.832 38.181.781.400
24/11/2015 22,90 23,01 -0,69% 22,45 23,14 22,79 23,01 23,05 7.356 24.588.335.900
23/11/2015 23,70 23,17 -0,98% 22,90 23,84 23,24 23,12 23,17 7.799 36.063.678.600
19/11/2015 23,00 23,40 +3,17% 22,82 23,40 23,19 23,37 23,40 5.708 29.261.683.900
18/11/2015 22,50 22,68 +0,80% 22,37 23,07 22,82 22,68 22,71 1.651 26.228.651.200
17/11/2015 21,79 22,50 +3,73% 21,79 22,84 22,42 22,50 22,52 1.614 36.745.728.000
16/11/2015 21,54 21,69 +0,84% 21,26 21,69 21,49 21,64 21,69 1.097 35.617.061.900
13/11/2015 21,52 21,51 -1,47% 21,27 21,76 21,46 21,51 21,53 9.367 29.233.631.300
12/11/2015 21,63 21,83 -0,05% 21,09 21,97 21,68 21,83 21,85 4.619 25.697.123.900
11/11/2015 21,53 21,84 +2,44% 21,36 21,94 21,68 21,84 21,85 5.996 24.697.266.100
10/11/2015 21,40 21,32 -0,51% 20,75 21,41 21,06 21,32 21,33 5.121 23.706.636.200
9/11/2015 21,81 21,43 -2,24% 21,35 21,91 21,57 21,43 21,48 5.754 32.445.288.000
6/11/2015 22,11 21,92 -1,44% 21,65 22,13 21,87 21,86 21,92 6.939 31.144.905.700
5/11/2015 21,73 22,24 +2,73% 21,54 22,24 21,92 22,12 22,24 8.597 25.327.528.800
4/11/2015 22,51 21,65 -2,08% 21,47 22,55 21,79 21,60 21,65 4.614 36.928.915.800
3/11/2015 21,20 22,11 +5,29% 20,94 22,15 21,67 22,00 22,11 9.403 36.804.986.600
30/10/2015 21,23 21,00 -0,19% 20,85 21,35 21,07 21,00 21,01 7.165 29.189.493.500
29/10/2015 21,50 21,04 -4,49% 21,04 22,07 21,55 21,04 21,08 5.925 31.704.079.500
28/10/2015 21,46 22,03 +2,56% 21,29 22,51 22,10 22,02 22,03 1.031 45.429.741.600
27/10/2015 21,40 21,48 +0,42% 21,16 21,54 21,38 21,48 21,49 1.327 26.132.660.300
26/10/2015 21,70 21,39 -0,74% 21,06 21,90 21,36 21,30 21,39 3.590 23.827.028.500
23/10/2015 22,38 21,55 -1,37% 21,50 22,45 21,98 21,55 21,58 8.727 22.260.896.000
22/10/2015 21,68 21,85 +1,49% 21,61 22,11 21,84 21,85 21,88 9.450 22.734.370.800
21/10/2015 21,50 21,53 +0,14% 21,25 21,76 21,52 21,51 21,53 3.770 20.706.048.800
20/10/2015 22,15 21,50 -2,36% 21,37 22,24 21,71 21,46 21,50 4.417 29.130.917.800
19/10/2015 22,13 22,02 -0,14% 21,96 22,42 22,14 22,02 22,03 1.146 31.668.745.700
16/10/2015 22,44 22,05 -1,91% 21,85 22,47 22,08 22,05 22,08 5.167 30.185.678.700
15/10/2015 22,61 22,48 -0,35% 22,01 22,75 22,37 22,41 22,48 4.659 21.891.369.600
14/10/2015 22,53 22,56 -0,53% 22,30 22,99 22,67 22,54 22,56 5.230 54.621.079.200
13/10/2015 23,45 22,68 -5,46% 22,24 23,45 22,62 22,61 22,68 9.326 43.786.711.100
9/10/2015 24,61 23,99 -1,07% 23,60 24,68 23,98 23,84 23,99 756 30.310.660.900
8/10/2015 23,93 24,25 +0,08% 23,84 24,45 24,13 24,15 24,25 167 30.992.914.500
7/10/2015 23,90 24,23 +3,59% 23,58 24,76 24,20 24,23 24,27 9.611 40.786.250.200
6/10/2015 23,08 23,39 +0,95% 22,94 23,50 23,29 23,26 23,39 8.239 24.806.289.500
5/10/2015 22,99 23,17 +2,93% 22,74 23,70 23,21 23,11 23,17 2.192 28.700.269.100
2/10/2015 21,53 22,51 +3,68% 21,36 22,51 22,06 22,50 22,51 8.546 28.552.138.100
1/10/2015 21,50 21,71 +1,35% 21,32 21,85 21,61 21,71 21,75 909 22.011.244.300
30/9/2015 21,75 21,42 +1,95% 20,90 21,78 21,27 21,40 21,42 4.745 36.182.317.800
29/9/2015 21,17 21,01 -0,61% 20,96 21,61 21,29 21,01 21,04 74 26.938.350.800
28/9/2015 21,37 21,14 -2,49% 20,87 21,48 21,11 21,14 21,15 8.538 25.175.879.800
25/9/2015 22,47 21,68 -2,30% 21,51 22,63 21,86 21,55 21,68 1.480 21.671.580.700
24/9/2015 21,27 22,19 +1,19% 20,85 22,38 21,68 22,19 22,23 4.385 34.509.411.700
23/9/2015 22,65 21,93 -3,39% 21,93 22,96 22,23 21,93 22,00 3.775 26.989.539.100
22/9/2015 22,31 22,70 +0,40% 21,89 22,92 22,21 22,66 22,70 761 31.710.745.000
21/9/2015 23,24 22,61 -3,09% 22,42 23,49 22,84 22,55 22,61 4.272 29.501.394.800
18/9/2015 24,35 23,33 -5,43% 23,13 24,46 23,77 23,32 23,33 1.200 45.311.646.100
17/9/2015 24,50 24,67 -0,28% 24,30 25,27 24,74 24,66 24,69 1.522 33.239.728.100
16/9/2015 24,01 24,74 +3,73% 24,01 24,75 24,46 24,70 24,74 8.594 32.430.488.400
15/9/2015 23,36 23,85 +1,92% 23,28 24,02 23,79 23,82 23,86 4.880 25.857.839.300
14/9/2015 22,46 23,40 +4,46% 22,30 23,50 23,02 23,40 23,41 588 26.545.219.600
11/9/2015 22,53 22,40 -1,10% 22,29 22,64 22,45 22,36 22,40 8.651 21.614.732.400
10/9/2015 22,49 22,65 -2,16% 22,17 23,08 22,57 22,64 22,67 9.249 33.749.325.800
9/9/2015 23,12 23,15 +1,18% 23,10 23,75 23,39 23,15 23,17 3.077 35.287.366.500
8/9/2015 23,03 22,88 +2,33% 22,70 23,03 22,87 22,86 22,89 7.122 23.871.890.300
4/9/2015 22,72 22,36 -4,24% 22,36 23,04 22,60 22,36 22,40 1.877 29.065.617.700
3/9/2015 22,98 23,35 +2,50% 22,38 23,35 22,90 23,33 23,35 9.493 36.934.174.000
2/9/2015 22,61 22,78 +1,74% 22,21 22,84 22,60 22,78 22,80 9.555 26.088.705.700
1/9/2015 22,30 22,39 -2,86% 22,20 22,74 22,39 22,38 22,39 6.389 34.006.415.200
31/8/2015 23,18 23,05 -4,08% 22,86 23,36 23,04 23,04 23,05 4.562 51.449.934.100
28/8/2015 24,22 24,03 -2,59% 23,79 24,84 24,29 24,03 24,08 4.489 33.289.875.500
27/8/2015 24,40 24,67 +2,45% 24,12 25,05 24,60 24,66 24,67 9.575 41.154.806.400
26/8/2015 23,15 24,08 +4,92% 22,78 24,09 23,46 24,07 24,08 2.630 46.539.809.500
25/8/2015 23,54 22,95 +0,35% 22,76 23,67 23,26 22,93 22,95 8.971 34.791.208.000
24/8/2015 22,15 22,87 -1,76% 21,75 23,39 22,66 22,86 22,87 1.466 43.182.132.100
21/8/2015 23,19 23,28 -0,56% 22,90 23,59 23,24 23,27 23,28 4.327 37.248.079.400
20/8/2015 23,35 23,41 -0,81% 23,08 23,59 23,30 23,41 23,43 6.845 30.384.910.800
19/8/2015 23,84 23,60 -2,72% 23,20 23,87 23,53 23,59 23,62 2.219 28.437.826.500
18/8/2015 23,70 24,26 +1,89% 23,34 24,79 24,15 24,26 24,29 7.562 44.478.788.300
17/8/2015 24,06 23,81 -1,65% 23,81 24,46 24,10 23,81 23,88 3.031 13.149.995.000
14/8/2015 24,32 24,21 -0,70% 24,07 24,64 24,28 24,20 24,25 2.791 27.456.574.300
13/8/2015 24,81 24,38 -1,49% 24,22 24,89 24,42 24,34 24,38 592 26.770.693.600
12/8/2015 25,20 24,75 -3,21% 24,70 25,28 24,91 24,74 24,78 9.636 36.114.674.500
11/8/2015 25,70 25,57 -0,04% 25,12 25,77 25,43 25,56 25,58 9.271 20.691.363.600
10/8/2015 25,49 25,58 +1,19% 25,37 25,75 25,58 25,58 25,65 6.650 14.407.832.800
7/8/2015 25,71 25,28 -2,77% 25,16 26,08 25,46 25,28 25,36 6.381 26.039.777.000
6/8/2015 25,65 26,00 +0,19% 25,52 26,35 26,02 25,95 26,00 1.530 20.061.089.000
5/8/2015 26,20 25,95 -0,31% 25,60 26,41 25,90 25,90 25,95 485 24.440.535.300
4/8/2015 26,43 26,03 -1,51% 25,80 26,48 26,08 26,03 26,04 1.599 30.432.398.500
3/8/2015 26,54 26,43 -3,12% 26,10 26,69 26,40 26,43 26,44 3.006 44.870.079.600
31/7/2015 27,09 27,28 +0,85% 27,02 27,56 27,28 27,28 27,29 6.779 19.736.141.900
30/7/2015 27,80 27,05 -1,99% 26,86 27,80 27,09 27,05 27,06 3.184 22.821.870.600
29/7/2015 27,11 27,60 +1,10% 27,11 27,88 27,60 27,60 27,62 940 20.393.048.400
28/7/2015 27,36 27,30 +1,26% 26,63 27,69 27,20 27,29 27,30 7.066 30.697.919.700
27/7/2015 26,70 26,96 +0,94% 26,60 27,26 26,98 26,96 26,99 244 25.996.289.100
24/7/2015 26,50 26,71 +0,79% 25,83 26,74 26,23 26,63 26,71 3.640 32.331.520.700
23/7/2015 27,54 26,50 -4,44% 26,44 27,74 26,95 26,48 26,50 7.105 35.055.203.600
22/7/2015 27,68 27,73 -0,79% 27,33 27,84 27,59 27,66 27,73 5.382 15.888.220.100
21/7/2015 28,20 27,95 -0,89% 27,72 28,27 27,94 27,95 27,96 4.581 16.959.412.100
20/7/2015 28,63 28,20 -1,81% 28,15 28,72 28,33 28,18 28,20 2.899 12.666.569.700
17/7/2015 28,99 28,72 -0,62% 28,48 29,29 28,70 28,67 28,72 1.096 16.055.154.100
16/7/2015 29,33 28,90 -0,21% 28,75 29,39 28,94 28,90 28,91 4.920 18.942.064.100
15/7/2015 29,25 28,96 -0,72% 28,72 29,25 28,95 28,89 28,96 7.579 16.371.778.200
14/7/2015 28,90 29,17 +0,66% 28,65 29,36 29,14 29,17 29,18 2.547 17.850.941.400
13/7/2015 28,77 28,98 +1,83% 28,41 29,11 28,92 28,90 28,98 5.355 20.708.457.300
10/7/2015 27,97 28,46 +3,98% 27,80 28,56 28,24 28,40 28,46 7.051 20.734.560.700
8/7/2015 27,62 27,37 -1,79% 27,32 28,06 27,52 27,37 27,38 5.796 14.856.530.700
7/7/2015 27,90 27,87 -0,46% 27,20 27,96 27,53 27,86 27,87 9.580 25.306.640.300
6/7/2015 28,11 28,00 -1,82% 27,83 28,47 28,09 27,94 28,00 6.015 21.654.694.300
3/7/2015 28,71 28,52 -1,21% 28,36 28,81 28,52 28,50 28,52 7.265 6.668.687.500
2/7/2015 28,65 28,87 +1,76% 28,47 28,98 28,81 28,75 28,87 6.762 18.086.850.800
1/7/2015 28,65 28,37 -0,46% 28,20 28,75 28,42 28,37 28,44 7.883 19.174.512.800
30/6/2015 28,61 28,50 +0,18% 28,28 28,78 28,48 28,50 28,55 9.886 17.835.735.900
29/6/2015 28,60 28,45 -2,20% 28,20 28,96 28,48 28,42 28,45 7.146 19.118.389.700
26/6/2015 28,57 29,09 +1,64% 28,57 29,18 29,03 29,03 29,09 6.476 18.342.802.700
25/6/2015 28,88 28,62 -0,63% 28,05 28,88 28,50 28,62 28,68 284 24.826.422.200
24/6/2015 28,68 28,80 +0,56% 28,43 28,90 28,71 28,80 28,82 9.541 12.562.188.300
23/6/2015 28,51 28,64 +0,49% 28,37 28,94 28,74 28,64 28,73 3.223 17.829.491.700
22/6/2015 28,39 28,50 +1,06% 28,10 28,67 28,43 28,47 28,50 6.804 26.481.093.200
19/6/2015 28,38 28,20 -1,95% 27,95 28,66 28,19 28,05 28,20 4.432 27.849.103.900
18/6/2015 28,01 28,76 +3,75% 27,62 28,92 28,43 28,71 28,76 7.473 23.425.017.700
17/6/2015 28,10 27,72 -2,08% 27,61 28,20 27,81 27,72 27,83 7.985 24.451.133.100
16/6/2015 27,82 28,31 +2,54% 27,67 28,50 28,21 28,30 28,31 3.158 25.460.481.900
15/6/2015 27,60 27,61 -0,58% 27,10 27,79 27,37 27,61 27,62 8.630 25.713.242.800
12/6/2015 28,00 27,77 -1,87% 27,71 28,29 27,84 27,75 27,77 9.151 22.746.652.500
11/6/2015 28,51 28,30 +0,25% 27,88 28,69 28,22 28,22 28,30 7.055 26.625.433.300
10/6/2015 27,82 28,23 +3,48% 27,68 28,47 28,24 28,23 28,25 7.257 29.764.379.800
9/6/2015 27,64 27,28 -1,09% 27,17 27,85 27,43 27,26 27,28 7.979 27.582.376.500
8/6/2015 27,71 27,58 +0,15% 27,50 27,97 27,72 27,57 27,58 2.535 15.758.898.100
5/6/2015 28,00 27,54 -2,34% 27,54 28,10 27,78 27,54 27,57 1.595 23.556.197.900
3/6/2015 28,79 28,20 -2,29% 28,06 28,79 28,26 28,19 28,20 4.678 31.645.519.500
2/6/2015 28,37 28,86 +2,49% 28,31 28,98 28,76 28,80 28,86 2.191 26.174.688.900
1/6/2015 28,34 28,16 -0,18% 28,00 28,54 28,20 28,15 28,16 3.662 18.205.290.900
29/5/2015 28,98 28,21 -2,69% 28,19 28,98 28,37 28,20 28,21 2.349 40.764.484.800
28/5/2015 28,98 28,99 -0,62% 28,43 29,06 28,73 28,87 28,99 9.206 25.023.863.200
27/5/2015 28,56 29,17 +2,71% 28,15 29,34 28,86 29,17 29,18 2.642 43.377.951.400
26/5/2015 29,12 28,40 -2,97% 28,38 29,17 28,62 28,40 28,44 3.756 37.807.017.500
25/5/2015 29,09 29,27 +0,58% 28,93 29,58 29,30 29,27 29,31 9.975 12.390.030.800
22/5/2015 29,52 29,10 -2,12% 28,90 29,60 29,18 29,09 29,12 9.214 53.599.110.200
21/5/2015 29,98 29,73 -1,72% 29,32 30,07 29,65 29,70 29,73 7.018 39.528.949.900
20/5/2015 30,61 30,25 -2,51% 30,13 30,83 30,43 30,25 30,30 7.886 37.255.309.500
19/5/2015 31,46 31,03 -1,46% 30,52 31,54 30,86 31,01 31,03 6.096 17.982.209.400
18/5/2015 32,30 31,49 -2,45% 31,10 32,35 31,41 31,40 31,49 7.573 28.365.242.600
15/5/2015 31,62 32,28 +2,09% 31,42 32,28 32,02 32,23 32,28 7.072 17.824.493.200
14/5/2015 31,00 31,62 +2,43% 30,76 31,67 31,34 31,60 31,62 2.752 16.327.940.300
13/5/2015 31,25 30,87 -1,47% 30,79 31,43 30,93 30,87 30,89 6.746 18.642.713.600
12/5/2015 31,37 31,33 -1,01% 31,25 31,63 31,36 31,30 31,33 5.973 12.309.086.500
11/5/2015 31,90 31,65 -0,31% 31,36 31,94 31,64 31,62 31,65 3.592 19.142.708.100
8/5/2015 32,07 31,75 +0,28% 31,23 32,12 31,69 31,75 31,77 5.922 16.472.359.500
7/5/2015 31,35 31,66 +0,29% 31,16 31,69 31,44 31,57 31,66 3.582 15.425.850.200
6/5/2015 32,37 31,57 -2,53% 31,33 32,65 31,75 31,57 31,60 7.530 27.340.065.400
5/5/2015 32,02 32,39 +0,25% 31,70 32,73 32,42 32,33 32,39 734 29.398.781.800
4/5/2015 32,38 32,31 +0,47% 32,22 32,81 32,47 32,31 32,40 6.345 22.441.406.300
30/4/2015 31,53 32,16 +1,52% 31,46 32,19 31,95 32,13 32,16 732 27.931.696.200
29/4/2015 32,31 31,68 -2,37% 31,53 32,53 31,76 31,68 31,78 3.973 40.200.157.100
28/4/2015 32,03 32,45 +1,53% 31,76 32,55 32,25 32,45 32,49 2.743 26.387.142.500
27/4/2015 32,17 31,96 -1,48% 31,80 32,75 32,09 31,95 31,96 8.584 34.616.290.300
24/4/2015 31,95 32,44 +2,40% 31,68 32,75 32,38 32,44 32,49 9.587 37.758.840.500
23/4/2015 30,83 31,68 +2,19% 30,53 31,99 31,44 31,65 31,68 628 28.272.374.100
22/4/2015 30,58 31,00 +1,34% 30,37 31,30 30,83 30,98 31,00 8.742 22.020.109.800
20/4/2015 30,90 30,59 -0,68% 30,35 31,10 30,57 30,55 30,59 6.055 16.484.909.500
17/4/2015 31,26 30,80 -2,56% 30,74 31,41 30,98 30,80 30,87 3.795 20.171.483.900
16/4/2015 31,67 31,61 -0,25% 31,26 31,67 31,46 31,50 31,61 7.872 23.314.402.200
15/4/2015 31,39 31,69 +1,34% 31,10 31,69 31,46 31,65 31,69 6.639 30.271.129.000
14/4/2015 31,34 31,27 +0,84% 30,62 31,34 31,03 31,21 31,27 981 26.238.371.700
13/4/2015 30,85 31,01 -0,23% 30,79 31,45 31,15 31,00 31,03 7.004 24.867.275.600
10/4/2015 30,51 31,08 +1,07% 30,31 31,15 30,93 31,00 31,08 6.521 20.996.032.600
9/4/2015 30,75 30,75 -1,79% 30,25 30,97 30,62 30,70 30,75 3.992 30.818.912.200
8/4/2015 31,42 31,31 +0,22% 31,19 31,67 31,44 31,30 31,31 1.592 27.309.559.900
7/4/2015 31,15 31,24 +0,35% 30,91 31,40 31,15 31,23 31,24 5.475 16.934.836.900
6/4/2015 31,20 31,13 +0,55% 30,96 31,48 31,22 31,13 31,15 7.781 17.549.668.200
2/4/2015 30,84 30,96 +1,14% 30,72 31,32 31,12 30,96 31,05 7.431 24.024.051.600
1/4/2015 30,06 30,61 +3,17% 29,88 31,02 30,58 30,54 30,61 5.200 27.243.944.700
31/3/2015 28,83 29,67 +1,61% 28,74 29,78 29,38 29,66 29,67 1.217 31.753.481.200
30/3/2015 28,75 29,20 +2,10% 28,45 29,21 28,97 29,18 29,20 2.670 27.488.987.600
27/3/2015 29,43 28,60 -18,98% 28,20 29,43 28,78 28,60 28,67 79 27.656.819.400
26/3/2015 36,11 35,30 -3,08% 35,19 36,28 35,54 35,30 35,33 1.422 31.886.185.200
25/3/2015 36,70 36,42 +0,05% 36,01 36,97 36,47 36,41 36,42 4.117 38.596.397.600
24/3/2015 36,80 36,40 -0,95% 35,97 37,17 36,42 36,39 36,40 4.904 17.954.060.500
23/3/2015 36,70 36,75 -0,24% 36,47 37,25 36,75 36,70 36,75 1.515 16.434.938.200
20/3/2015 36,58 36,84 +1,54% 36,46 37,25 36,93 36,84 36,87 1.377 37.118.368.400
19/3/2015 36,63 36,28 -1,68% 35,83 36,69 36,16 36,26 36,28 6.282 20.612.450.300
18/3/2015 35,49 36,90 +3,94% 34,82 36,90 36,23 36,80 36,90 2.304 31.613.963.700
17/3/2015 34,16 35,50 +3,92% 33,83 35,51 34,92 35,38 35,50 5.090 36.450.522.500
16/3/2015 34,00 34,16 +1,49% 33,60 34,24 33,95 34,16 34,17 447 25.307.738.100
13/3/2015 33,39 33,66 -1,23% 33,17 33,88 33,45 33,66 33,76 3.409 32.058.664.500
12/3/2015 35,20 34,08 -1,79% 34,05 35,26 34,42 34,08 34,09 4.058 34.081.104.400
11/3/2015 33,92 34,70 +3,00% 33,86 34,75 34,47 34,63 34,70 4.450 23.192.995.900
10/3/2015 34,34 33,69 -3,33% 33,69 34,95 34,07 33,68 33,74 5.737 37.328.181.600
9/3/2015 35,50 34,85 -2,87% 34,52 35,62 34,89 34,75 34,85 988 25.703.404.200
6/3/2015 36,22 35,88 -1,21% 35,53 36,40 35,85 35,87 35,88 9.903 27.455.494.400
5/3/2015 36,45 36,32 -0,16% 35,89 36,74 36,25 36,32 36,33 8.971 23.636.667.500
4/3/2015 36,58 36,38 -2,07% 36,28 36,86 36,49 36,38 36,41 2.454 33.967.612.400
3/3/2015 37,06 37,15 +0,16% 36,72 37,22 37,01 37,07 37,15 6.489 28.954.328.900
2/3/2015 37,51 37,09 -1,36% 36,78 38,13 37,23 37,05 37,09 8.952 34.953.449.600
27/2/2015 38,00 37,60 -1,23% 37,57 38,96 38,26 37,60 37,61 7.066 45.353.975.300
26/2/2015 38,00 38,07 +0,21% 37,55 38,10 37,91 38,06 38,07 2.395 18.815.966.300
25/2/2015 37,32 37,99 +0,56% 37,12 37,99 37,56 37,91 37,99 9.265 30.048.498.700
24/2/2015 37,50 37,78 +1,10% 37,03 37,83 37,57 37,72 37,78 9.192 25.762.043.600
23/2/2015 36,55 37,37 +0,97% 36,54 37,48 37,22 37,32 37,37 3.570 17.626.131.800
20/2/2015 36,98 37,01 +0,24% 36,52 37,20 36,91 37,01 37,16 6.914 11.180.174.600
19/2/2015 36,92 36,92 -0,22% 36,61 37,36 37,02 36,92 36,96 1.337 17.281.002.400
18/2/2015 37,27 37,00 +1,09% 36,76 37,50 37,15 36,99 37,00 5.755 28.737.567.700
13/2/2015 35,96 36,60 +2,66% 35,64 36,66 36,30 36,60 36,61 2.044 26.392.937.500
12/2/2015 34,90 35,65 +3,97% 34,64 35,65 35,28 35,52 35,65 6.491 24.046.924.900
11/2/2015 35,16 34,29 -2,70% 34,02 35,58 34,54 34,29 34,30 1.583 32.015.708.000
10/2/2015 35,90 35,24 -2,52% 35,24 36,30 35,71 35,24 35,40 5.453 21.834.426.000
9/2/2015 35,55 36,15 +1,03% 35,46 36,15 35,88 36,01 36,15 9.635 28.840.001.900
6/2/2015 35,55 35,78 +0,42% 34,90 35,81 35,47 35,78 35,79 2.775 25.149.455.100
5/2/2015 35,78 35,63 -1,60% 35,60 36,20 35,82 35,63 35,82 1.796 26.739.553.400
4/2/2015 35,32 36,21 +2,52% 34,94 36,53 35,89 36,17 36,21 3.404 37.945.229.200
3/2/2015 35,00 35,32 +3,64% 34,52 35,39 35,13 35,17 35,32 5.494 31.474.487.200
2/2/2015 34,15 34,08 +1,04% 33,14 34,28 33,87 34,08 34,09 3.193 30.887.203.700
30/1/2015 34,30 33,73 -2,99% 33,48 34,39 33,78 33,73 33,74 8.038 36.075.820.100
29/1/2015 35,60 34,77 -1,05% 34,22 35,93 34,86 34,77 34,78 3.666 33.133.452.100
28/1/2015 35,55 35,14 -2,39% 35,14 36,45 35,49 35,13 35,14 3.584 34.161.785.300
27/1/2015 35,42 36,00 +0,17% 35,00 36,26 35,69 36,00 36,02 5.807 32.888.254.800
26/1/2015 34,85 35,94 +1,61% 34,85 35,97 35,62 35,80 35,94 8.624 24.201.735.600
23/1/2015 35,45 35,37 -0,87% 34,78 36,05 35,29 35,30 35,37 1.798 21.371.562.200
22/1/2015 35,70 35,68 +1,11% 35,42 36,35 35,86 35,68 35,70 8.553 29.414.391.200

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.