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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BBDC4 - BRADESCO - PN EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 17,26 17,15 -0,52% 16,97 17,31 17,11 17,14 17,15 25.005 36.562.387.200
5/9/2025 16,90 17,24 +2,44% 16,86 17,46 17,22 17,22 17,24 29.382 54.391.802.900
4/9/2025 16,46 16,83 +2,00% 16,44 16,90 16,76 16,82 16,83 28.375 37.134.836.100
3/9/2025 16,51 16,50 -0,06% 16,44 16,65 16,52 16,48 16,50 27.849 31.169.020.900
2/9/2025 16,46 16,51 -1,26% 16,28 16,59 16,46 16,48 16,51 30.164 41.524.445.900
1/9/2025 16,84 16,72 -0,65% 16,71 16,94 16,78 16,72 16,76 15.876 22.655.510.500
29/8/2025 16,80 16,83 +0,24% 16,73 16,89 16,80 16,81 16,83 27.727 54.735.349.000
28/8/2025 16,50 16,79 +2,19% 16,44 16,93 16,79 16,79 16,80 33.564 53.979.241.100
27/8/2025 16,32 16,43 +0,74% 16,14 16,47 16,31 16,42 16,43 20.198 33.744.618.600
26/8/2025 16,33 16,31 -0,24% 16,19 16,41 16,28 16,30 16,32 32.566 60.641.874.800
25/8/2025 16,34 16,35 +0,25% 16,23 16,39 16,32 16,34 16,36 24.778 39.294.195.400
22/8/2025 15,85 16,31 +3,29% 15,76 16,31 16,14 16,28 16,31 35.473 59.597.535.800
21/8/2025 15,66 15,79 -0,32% 15,63 15,86 15,77 15,78 15,79 22.606 41.151.745.000
20/8/2025 15,76 15,84 +0,32% 15,63 15,93 15,83 15,83 15,84 44.221 50.638.711.000
19/8/2025 16,06 15,79 -3,43% 15,70 16,07 15,83 15,78 15,79 41.212 69.963.121.600
18/8/2025 16,10 16,35 +2,00% 16,02 16,44 16,34 16,34 16,35 42.548 68.975.733.200
15/8/2025 15,93 16,03 +0,12% 15,88 16,09 16,01 16,02 16,03 19.947 32.454.735.600
14/8/2025 15,95 16,01 -0,74% 15,87 16,27 16,03 16,00 16,01 43.289 47.753.163.400
13/8/2025 16,18 16,13 -0,86% 16,04 16,36 16,16 16,12 16,13 32.737 47.197.407.100
12/8/2025 15,97 16,27 +2,33% 15,92 16,34 16,22 16,25 16,27 35.240 51.252.291.600
11/8/2025 15,95 15,90 -0,38% 15,81 15,96 15,88 15,89 15,91 23.197 21.826.029.800
8/8/2025 15,75 15,96 +1,08% 15,75 15,99 15,89 15,93 15,96 32.289 39.918.537.300
7/8/2025 15,72 15,79 +0,77% 15,62 15,80 15,72 15,78 15,79 30.483 43.492.547.400
6/8/2025 15,76 15,67 -0,13% 15,64 15,87 15,71 15,67 15,69 30.251 39.155.515.700
5/8/2025 15,61 15,69 +0,19% 15,61 15,88 15,71 15,67 15,69 30.934 49.455.615.300
4/8/2025 15,73 15,66 +0,64% 15,60 15,94 15,72 15,66 15,67 29.510 40.241.654.600
1/8/2025 15,71 15,56 +0,19% 15,51 15,85 15,64 15,56 15,57 37.007 47.277.709.300
31/7/2025 15,85 15,53 -0,83% 15,39 15,94 15,63 15,52 15,53 43.331 98.521.592.700
30/7/2025 15,34 15,66 +1,62% 15,32 15,80 15,57 15,65 15,66 48.557 70.639.160.300
29/7/2025 15,46 15,41 -0,19% 15,36 15,58 15,45 15,41 15,42 32.087 43.349.023.100
28/7/2025 15,61 15,44 -0,77% 15,27 15,65 15,39 15,43 15,45 26.632 37.409.131.300
25/7/2025 15,72 15,56 -0,77% 15,49 15,76 15,59 15,53 15,56 14.105 34.011.722.300
24/7/2025 15,79 15,68 -1,26% 15,56 15,79 15,64 15,67 15,68 21.019 63.935.194.600
23/7/2025 15,63 15,88 +1,60% 15,61 15,97 15,85 15,88 15,90 22.080 37.185.296.200
22/7/2025 15,72 15,63 -0,32% 15,57 15,81 15,67 15,63 15,64 33.512 34.521.792.700
21/7/2025 15,70 15,68 +0,06% 15,57 15,86 15,68 15,65 15,68 20.710 44.652.722.900
18/7/2025 15,93 15,67 -2,25% 15,61 15,96 15,75 15,66 15,67 29.941 68.597.967.100
17/7/2025 16,03 16,03 -0,19% 15,88 16,09 15,97 16,03 16,04 26.305 30.932.391.700
16/7/2025 16,15 16,06 -0,25% 15,91 16,19 16,01 16,04 16,06 27.982 29.815.460.100
15/7/2025 16,18 16,10 -0,06% 15,90 16,31 16,07 16,09 16,11 26.972 33.304.657.900
14/7/2025 16,01 16,11 +0,37% 15,95 16,16 16,07 16,10 16,12 19.238 26.367.874.800
11/7/2025 16,04 16,05 -0,56% 15,92 16,11 16,02 16,02 16,05 18.696 33.543.948.000
10/7/2025 16,15 16,14 -1,34% 16,04 16,19 16,11 16,13 16,14 29.598 38.886.884.100
9/7/2025 16,53 16,36 -1,15% 16,33 16,55 16,41 16,35 16,37 28.851 37.252.136.100
8/7/2025 16,52 16,55 +0,24% 16,41 16,55 16,48 16,52 16,55 28.122 29.924.417.000
7/7/2025 16,66 16,51 -0,96% 16,45 16,77 16,57 16,51 16,52 34.330 37.793.674.000
4/7/2025 16,66 16,67 -0,48% 16,62 16,79 16,70 16,67 16,69 17.929 19.707.303.300
3/7/2025 16,38 16,75 +2,38% 16,36 16,88 16,69 16,74 16,75 32.925 56.816.887.200
2/7/2025 16,68 16,36 -1,92% 16,20 16,68 16,40 16,36 16,37 47.684 48.435.053.900
1/7/2025 16,58 16,68 -0,89% 16,56 16,80 16,68 16,67 16,68 30.452 40.847.775.300
30/6/2025 16,53 16,83 +1,57% 16,48 16,83 16,74 16,82 16,83 34.785 50.599.399.100
27/6/2025 16,41 16,57 +0,12% 16,31 16,63 16,54 16,56 16,58 26.044 47.454.295.500
26/6/2025 16,47 16,55 +0,91% 16,23 16,55 16,44 16,55 16,56 26.064 45.844.789.300
25/6/2025 16,53 16,40 -0,85% 16,40 16,65 16,51 16,39 16,44 30.575 55.686.980.600
24/6/2025 16,60 16,54 +0,30% 16,51 16,81 16,63 16,53 16,54 30.822 54.075.909.700
23/6/2025 16,59 16,49 -0,78% 16,27 16,59 16,42 16,49 16,50 25.832 41.126.348.200
20/6/2025 16,63 16,62 -0,84% 16,49 16,74 16,59 16,59 16,62 22.079 65.851.478.000
18/6/2025 16,81 16,76 -0,77% 16,67 16,95 16,83 16,75 16,77 73.063 54.627.358.900
17/6/2025 16,63 16,89 +1,50% 16,61 16,89 16,80 16,88 16,89 57.433 56.390.417.900
16/6/2025 16,44 16,64 +2,15% 16,42 16,74 16,65 16,64 16,65 53.436 42.022.293.500
13/6/2025 16,26 16,29 -1,15% 16,14 16,45 16,30 16,27 16,29 39.338 48.667.444.800
12/6/2025 16,21 16,48 +0,98% 16,14 16,54 16,41 16,47 16,48 59.243 62.914.672.500
11/6/2025 15,77 16,32 +3,10% 15,65 16,36 16,16 16,31 16,33 40.592 77.975.061.200
10/6/2025 15,99 15,83 -0,06% 15,77 16,04 15,87 15,81 15,83 21.034 43.856.549.700
9/6/2025 15,94 15,84 -0,75% 15,55 16,03 15,75 15,84 15,85 23.596 44.399.048.600
6/6/2025 15,96 15,96 -0,06% 15,84 16,05 15,94 15,96 15,98 24.096 30.849.836.100
5/6/2025 16,50 15,97 -2,92% 15,90 16,50 16,09 15,97 15,98 30.025 58.641.444.200
4/6/2025 16,52 16,45 -0,30% 16,37 16,79 16,54 16,44 16,45 45.265 60.694.871.400
3/6/2025 16,34 16,50 +1,60% 16,21 16,54 16,38 16,49 16,50 62.173 83.354.964.300
2/6/2025 16,32 16,24 +0,25% 16,20 16,50 16,27 16,23 16,26 28.407 42.684.765.300
30/5/2025 16,04 16,20 +0,75% 15,84 16,22 16,11 16,19 16,20 36.560 89.495.778.600
29/5/2025 16,09 16,08 -0,43% 16,04 16,35 16,17 16,07 16,08 46.390 57.879.264.300
28/5/2025 16,05 16,15 +0,69% 16,04 16,32 16,17 16,13 16,15 61.058 86.818.524.600
27/5/2025 15,84 16,04 +2,04% 15,80 16,24 16,05 16,03 16,04 50.042 83.403.700.300
26/5/2025 15,60 15,72 +0,51% 15,50 15,85 15,69 15,71 15,73 21.243 26.487.220.800
23/5/2025 15,37 15,64 +1,23% 15,00 15,69 15,45 15,63 15,64 35.298 55.414.350.100
22/5/2025 15,34 15,45 +0,26% 15,28 15,69 15,52 15,44 15,45 58.602 71.617.843.700
21/5/2025 15,60 15,41 -1,78% 15,27 15,66 15,41 15,37 15,41 47.975 39.470.966.700
20/5/2025 15,55 15,69 +0,97% 15,46 15,71 15,58 15,68 15,69 39.037 43.340.786.400
19/5/2025 15,36 15,54 +0,91% 15,33 15,66 15,56 15,53 15,54 67.235 53.799.540.900
16/5/2025 15,25 15,40 +0,33% 15,19 15,44 15,33 15,38 15,41 30.069 55.171.384.800
15/5/2025 15,27 15,35 +0,99% 15,25 15,54 15,39 15,34 15,36 35.192 57.445.294.300
14/5/2025 15,21 15,20 -0,13% 15,15 15,39 15,28 15,19 15,20 49.836 67.507.313.400
13/5/2025 14,90 15,22 +2,15% 14,90 15,25 15,15 15,19 15,22 53.947 63.591.287.200
12/5/2025 15,16 14,90 -1,46% 14,79 15,20 14,88 14,89 14,91 33.558 42.071.772.400
9/5/2025 15,02 15,12 +0,27% 14,83 15,34 15,12 15,11 15,12 55.342 87.828.741.700
8/5/2025 14,50 15,08 +15,64% 14,50 15,29 15,01 15,08 15,09 55.450 328.234.916.200
7/5/2025 13,29 13,04 -1,51% 12,95 13,36 13,08 13,03 13,05 31.654 59.146.509.400
6/5/2025 13,25 13,24 -0,45% 13,12 13,29 13,21 13,22 13,24 27.598 35.208.936.600
5/5/2025 13,45 13,30 -1,04% 13,24 13,58 13,38 13,29 13,30 31.574 43.757.271.100
2/5/2025 13,67 13,44 -0,44% 13,42 13,75 13,50 13,44 13,45 24.074 36.818.466.900
29/4/2025 13,34 13,50 +1,12% 13,33 13,64 13,55 13,50 13,52 31.494 40.360.302.900
28/4/2025 13,39 13,35 -0,22% 13,32 13,57 13,39 13,34 13,36 26.997 25.701.804.900
25/4/2025 13,35 13,38 +0,15% 13,29 13,51 13,38 13,36 13,39 37.959 35.106.278.400
24/4/2025 13,19 13,36 +1,60% 13,16 13,45 13,35 13,36 13,37 28.450 38.556.943.800
23/4/2025 12,82 13,15 +3,30% 12,82 13,23 13,15 13,14 13,15 35.191 51.272.490.600
22/4/2025 12,72 12,73 -0,39% 12,60 12,84 12,73 12,73 12,76 26.285 30.249.814.600
17/4/2025 12,77 12,78 +0,47% 12,61 12,89 12,77 12,77 12,78 24.701 33.628.133.000
16/4/2025 12,69 12,72 -0,16% 12,68 12,96 12,78 12,71 12,73 29.364 37.901.671.300
15/4/2025 12,72 12,74 +0,08% 12,70 12,85 12,77 12,74 12,76 21.176 26.360.749.500
14/4/2025 12,80 12,73 +0,87% 12,58 12,83 12,72 12,73 12,74 19.759 23.778.297.200
11/4/2025 12,52 12,62 +1,37% 12,45 12,80 12,63 12,61 12,64 23.712 35.583.209.600
10/4/2025 12,39 12,45 -0,16% 12,16 12,45 12,36 12,44 12,46 29.000 36.848.951.300
9/4/2025 11,91 12,47 +3,74% 11,82 12,62 12,28 12,46 12,48 65.205 79.465.507.300
8/4/2025 12,47 12,02 -2,75% 11,91 12,54 12,11 12,01 12,04 39.703 67.891.009.500
7/4/2025 12,39 12,36 -1,67% 12,14 12,67 12,37 12,35 12,36 42.637 61.996.096.200
4/4/2025 12,48 12,57 -1,10% 12,34 12,66 12,49 12,57 12,58 29.224 61.047.150.000
3/4/2025 12,35 12,71 +1,92% 12,35 12,87 12,73 12,70 12,71 36.689 58.962.756.600
2/4/2025 12,48 12,47 +0,08% 12,34 12,55 12,46 12,47 12,48 23.181 22.575.156.600
1/4/2025 12,45 12,46 -1,66% 12,38 12,66 12,52 12,45 12,47 23.251 25.772.394.800
31/3/2025 12,77 12,67 -1,32% 12,57 12,77 12,66 12,66 12,67 31.639 48.909.677.200
28/3/2025 13,00 12,84 -1,38% 12,79 13,04 12,87 12,84 12,85 23.904 33.445.898.800
27/3/2025 13,10 13,02 -0,38% 12,96 13,17 13,04 13,02 13,03 39.742 52.958.280.300
26/3/2025 12,98 13,07 +1,63% 12,90 13,15 13,07 13,06 13,07 51.069 64.149.007.000
25/3/2025 12,70 12,86 +1,66% 12,65 13,29 13,03 12,86 12,91 51.285 83.145.298.300
24/3/2025 12,54 12,65 +1,04% 12,47 12,73 12,62 12,64 12,65 38.201 56.255.850.000
21/3/2025 12,38 12,52 +1,38% 12,36 12,59 12,50 12,51 12,52 37.215 92.929.085.400
20/3/2025 12,41 12,35 -0,48% 12,24 12,49 12,34 12,34 12,35 29.487 38.732.538.000
19/3/2025 12,30 12,41 +0,89% 12,22 12,53 12,41 12,41 12,43 30.068 32.026.869.800
18/3/2025 12,34 12,30 -0,08% 12,22 12,40 12,32 12,30 12,31 19.749 24.210.157.000
17/3/2025 12,14 12,31 +1,48% 12,13 12,41 12,31 12,31 12,32 28.230 29.424.068.500
14/3/2025 11,72 12,13 +4,12% 11,69 12,20 12,03 12,12 12,13 28.444 50.619.261.100
13/3/2025 11,46 11,65 +1,75% 11,39 11,72 11,60 11,64 11,65 30.946 40.830.955.200
12/3/2025 11,46 11,45 0,00% 11,33 11,52 11,43 11,45 11,46 29.303 36.249.191.100
11/3/2025 11,53 11,45 -0,61% 11,27 11,55 11,39 11,44 11,45 35.964 49.112.298.700
10/3/2025 11,56 11,52 -1,45% 11,42 11,62 11,48 11,52 11,53 28.114 48.487.059.700
7/3/2025 11,48 11,69 +1,21% 11,42 11,80 11,69 11,68 11,70 38.894 34.863.070.800
6/3/2025 11,42 11,55 +0,70% 11,29 11,63 11,51 11,55 11,56 47.029 50.863.904.100
5/3/2025 11,24 11,47 +2,05% 11,24 11,55 11,42 11,47 11,50 34.604 47.282.780.100
28/2/2025 11,45 11,24 -2,01% 11,21 11,48 11,29 11,23 11,24 47.269 95.295.416.800
27/2/2025 11,55 11,47 -0,61% 11,43 11,62 11,52 11,46 11,47 30.296 46.923.295.300
26/2/2025 11,90 11,54 -1,95% 11,48 11,94 11,56 11,53 11,54 32.323 59.947.945.900
25/2/2025 11,72 11,77 +1,20% 11,65 11,81 11,73 11,76 11,78 35.544 39.315.838.000
24/2/2025 11,86 11,63 -1,77% 11,58 11,86 11,70 11,63 11,64 30.368 35.356.022.000
21/2/2025 12,00 11,84 -0,92% 11,72 12,02 11,82 11,83 11,84 35.727 54.085.365.000
20/2/2025 12,01 11,95 -0,25% 11,92 12,10 11,99 11,95 11,98 23.535 31.617.763.100
19/2/2025 12,12 11,98 -1,80% 11,94 12,15 12,02 11,96 11,98 28.251 45.704.575.000
18/2/2025 12,27 12,20 -0,08% 12,12 12,34 12,22 12,19 12,20 26.125 31.541.374.800
17/2/2025 12,29 12,21 +0,16% 12,19 12,34 12,26 12,20 12,21 22.921 21.425.622.600
14/2/2025 11,98 12,19 +2,61% 11,97 12,25 12,15 12,18 12,20 29.270 57.141.063.900
13/2/2025 11,76 11,88 +1,37% 11,72 12,02 11,91 11,88 11,90 32.044 53.404.824.600
12/2/2025 12,05 11,72 -4,56% 11,42 12,05 11,67 11,72 11,73 90.169 144.502.117.200
11/2/2025 12,05 12,28 +2,33% 12,03 12,37 12,23 12,27 12,28 26.904 49.347.638.700
10/2/2025 12,00 12,00 +0,08% 11,98 12,37 12,10 12,00 12,01 21.057 38.393.571.100
7/2/2025 12,30 11,99 -3,93% 11,86 12,43 12,10 11,98 11,99 67.105 156.873.655.100
6/2/2025 12,23 12,48 +1,38% 12,10 12,58 12,43 12,45 12,48 31.479 56.551.559.100
5/2/2025 12,15 12,31 +2,33% 11,91 12,38 12,22 12,31 12,33 35.904 51.571.240.000
4/2/2025 12,03 12,03 -0,33% 11,88 12,17 12,05 12,02 12,04 32.072 43.393.331.200
3/2/2025 12,09 12,07 -0,17% 11,92 12,17 12,05 12,06 12,09 37.319 38.990.742.400
31/1/2025 12,14 12,09 -0,41% 12,01 12,45 12,19 12,09 12,12 40.832 45.780.694.500
30/1/2025 11,54 12,14 +5,47% 11,51 12,25 12,05 12,14 12,16 40.377 68.568.469.300
29/1/2025 11,73 11,51 -1,03% 11,47 11,73 11,61 11,50 11,51 23.724 38.760.630.900
28/1/2025 11,55 11,63 +0,43% 11,43 11,73 11,59 11,63 11,64 24.612 28.815.510.800
27/1/2025 11,32 11,58 +2,48% 11,28 11,58 11,50 11,57 11,59 47.101 92.379.473.100
24/1/2025 11,40 11,30 -0,79% 11,21 11,41 11,27 11,29 11,30 34.279 51.559.083.400
23/1/2025 11,50 11,39 -0,78% 11,31 11,66 11,45 11,37 11,39 26.370 41.267.543.600
22/1/2025 11,73 11,48 -1,37% 11,43 11,73 11,49 11,48 11,49 70.620 48.878.595.900
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

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.