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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

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
9/9/2015 23,12 23,15 +1,18% 23,10 23,75 23,39 23,15 23,17 3.077 35.287.366.500
8/9/2015 23,03 22,88 +2,33% 22,70 23,03 22,87 22,86 22,89 7.122 23.871.890.300
4/9/2015 22,72 22,36 -4,24% 22,36 23,04 22,60 22,36 22,40 1.877 29.065.617.700
3/9/2015 22,98 23,35 +2,50% 22,38 23,35 22,90 23,33 23,35 9.493 36.934.174.000
2/9/2015 22,61 22,78 +1,74% 22,21 22,84 22,60 22,78 22,80 9.555 26.088.705.700
1/9/2015 22,30 22,39 -2,86% 22,20 22,74 22,39 22,38 22,39 6.389 34.006.415.200
31/8/2015 23,18 23,05 -4,08% 22,86 23,36 23,04 23,04 23,05 4.562 51.449.934.100
28/8/2015 24,22 24,03 -2,59% 23,79 24,84 24,29 24,03 24,08 4.489 33.289.875.500
27/8/2015 24,40 24,67 +2,45% 24,12 25,05 24,60 24,66 24,67 9.575 41.154.806.400
26/8/2015 23,15 24,08 +4,92% 22,78 24,09 23,46 24,07 24,08 2.630 46.539.809.500
25/8/2015 23,54 22,95 +0,35% 22,76 23,67 23,26 22,93 22,95 8.971 34.791.208.000
24/8/2015 22,15 22,87 -1,76% 21,75 23,39 22,66 22,86 22,87 1.466 43.182.132.100
21/8/2015 23,19 23,28 -0,56% 22,90 23,59 23,24 23,27 23,28 4.327 37.248.079.400
20/8/2015 23,35 23,41 -0,81% 23,08 23,59 23,30 23,41 23,43 6.845 30.384.910.800
19/8/2015 23,84 23,60 -2,72% 23,20 23,87 23,53 23,59 23,62 2.219 28.437.826.500
18/8/2015 23,70 24,26 +1,89% 23,34 24,79 24,15 24,26 24,29 7.562 44.478.788.300
17/8/2015 24,06 23,81 -1,65% 23,81 24,46 24,10 23,81 23,88 3.031 13.149.995.000
14/8/2015 24,32 24,21 -0,70% 24,07 24,64 24,28 24,20 24,25 2.791 27.456.574.300
13/8/2015 24,81 24,38 -1,49% 24,22 24,89 24,42 24,34 24,38 592 26.770.693.600
12/8/2015 25,20 24,75 -3,21% 24,70 25,28 24,91 24,74 24,78 9.636 36.114.674.500
11/8/2015 25,70 25,57 -0,04% 25,12 25,77 25,43 25,56 25,58 9.271 20.691.363.600
10/8/2015 25,49 25,58 +1,19% 25,37 25,75 25,58 25,58 25,65 6.650 14.407.832.800
7/8/2015 25,71 25,28 -2,77% 25,16 26,08 25,46 25,28 25,36 6.381 26.039.777.000
6/8/2015 25,65 26,00 +0,19% 25,52 26,35 26,02 25,95 26,00 1.530 20.061.089.000
5/8/2015 26,20 25,95 -0,31% 25,60 26,41 25,90 25,90 25,95 485 24.440.535.300
4/8/2015 26,43 26,03 -1,51% 25,80 26,48 26,08 26,03 26,04 1.599 30.432.398.500
3/8/2015 26,54 26,43 -3,12% 26,10 26,69 26,40 26,43 26,44 3.006 44.870.079.600
31/7/2015 27,09 27,28 +0,85% 27,02 27,56 27,28 27,28 27,29 6.779 19.736.141.900
30/7/2015 27,80 27,05 -1,99% 26,86 27,80 27,09 27,05 27,06 3.184 22.821.870.600
29/7/2015 27,11 27,60 +1,10% 27,11 27,88 27,60 27,60 27,62 940 20.393.048.400
28/7/2015 27,36 27,30 +1,26% 26,63 27,69 27,20 27,29 27,30 7.066 30.697.919.700
27/7/2015 26,70 26,96 +0,94% 26,60 27,26 26,98 26,96 26,99 244 25.996.289.100
24/7/2015 26,50 26,71 +0,79% 25,83 26,74 26,23 26,63 26,71 3.640 32.331.520.700
23/7/2015 27,54 26,50 -4,44% 26,44 27,74 26,95 26,48 26,50 7.105 35.055.203.600
22/7/2015 27,68 27,73 -0,79% 27,33 27,84 27,59 27,66 27,73 5.382 15.888.220.100
21/7/2015 28,20 27,95 -0,89% 27,72 28,27 27,94 27,95 27,96 4.581 16.959.412.100
20/7/2015 28,63 28,20 -1,81% 28,15 28,72 28,33 28,18 28,20 2.899 12.666.569.700
17/7/2015 28,99 28,72 -0,62% 28,48 29,29 28,70 28,67 28,72 1.096 16.055.154.100
16/7/2015 29,33 28,90 -0,21% 28,75 29,39 28,94 28,90 28,91 4.920 18.942.064.100
15/7/2015 29,25 28,96 -0,72% 28,72 29,25 28,95 28,89 28,96 7.579 16.371.778.200
14/7/2015 28,90 29,17 +0,66% 28,65 29,36 29,14 29,17 29,18 2.547 17.850.941.400
13/7/2015 28,77 28,98 +1,83% 28,41 29,11 28,92 28,90 28,98 5.355 20.708.457.300
10/7/2015 27,97 28,46 +3,98% 27,80 28,56 28,24 28,40 28,46 7.051 20.734.560.700
8/7/2015 27,62 27,37 -1,79% 27,32 28,06 27,52 27,37 27,38 5.796 14.856.530.700
7/7/2015 27,90 27,87 -0,46% 27,20 27,96 27,53 27,86 27,87 9.580 25.306.640.300
6/7/2015 28,11 28,00 -1,82% 27,83 28,47 28,09 27,94 28,00 6.015 21.654.694.300
3/7/2015 28,71 28,52 -1,21% 28,36 28,81 28,52 28,50 28,52 7.265 6.668.687.500
2/7/2015 28,65 28,87 +1,76% 28,47 28,98 28,81 28,75 28,87 6.762 18.086.850.800
1/7/2015 28,65 28,37 -0,46% 28,20 28,75 28,42 28,37 28,44 7.883 19.174.512.800
30/6/2015 28,61 28,50 +0,18% 28,28 28,78 28,48 28,50 28,55 9.886 17.835.735.900
29/6/2015 28,60 28,45 -2,20% 28,20 28,96 28,48 28,42 28,45 7.146 19.118.389.700
26/6/2015 28,57 29,09 +1,64% 28,57 29,18 29,03 29,03 29,09 6.476 18.342.802.700
25/6/2015 28,88 28,62 -0,63% 28,05 28,88 28,50 28,62 28,68 284 24.826.422.200
24/6/2015 28,68 28,80 +0,56% 28,43 28,90 28,71 28,80 28,82 9.541 12.562.188.300
23/6/2015 28,51 28,64 +0,49% 28,37 28,94 28,74 28,64 28,73 3.223 17.829.491.700
22/6/2015 28,39 28,50 +1,06% 28,10 28,67 28,43 28,47 28,50 6.804 26.481.093.200
19/6/2015 28,38 28,20 -1,95% 27,95 28,66 28,19 28,05 28,20 4.432 27.849.103.900
18/6/2015 28,01 28,76 +3,75% 27,62 28,92 28,43 28,71 28,76 7.473 23.425.017.700
17/6/2015 28,10 27,72 -2,08% 27,61 28,20 27,81 27,72 27,83 7.985 24.451.133.100
16/6/2015 27,82 28,31 +2,54% 27,67 28,50 28,21 28,30 28,31 3.158 25.460.481.900
15/6/2015 27,60 27,61 -0,58% 27,10 27,79 27,37 27,61 27,62 8.630 25.713.242.800
12/6/2015 28,00 27,77 -1,87% 27,71 28,29 27,84 27,75 27,77 9.151 22.746.652.500
11/6/2015 28,51 28,30 +0,25% 27,88 28,69 28,22 28,22 28,30 7.055 26.625.433.300
10/6/2015 27,82 28,23 +3,48% 27,68 28,47 28,24 28,23 28,25 7.257 29.764.379.800
9/6/2015 27,64 27,28 -1,09% 27,17 27,85 27,43 27,26 27,28 7.979 27.582.376.500
8/6/2015 27,71 27,58 +0,15% 27,50 27,97 27,72 27,57 27,58 2.535 15.758.898.100
5/6/2015 28,00 27,54 -2,34% 27,54 28,10 27,78 27,54 27,57 1.595 23.556.197.900
3/6/2015 28,79 28,20 -2,29% 28,06 28,79 28,26 28,19 28,20 4.678 31.645.519.500
2/6/2015 28,37 28,86 +2,49% 28,31 28,98 28,76 28,80 28,86 2.191 26.174.688.900
1/6/2015 28,34 28,16 -0,18% 28,00 28,54 28,20 28,15 28,16 3.662 18.205.290.900
29/5/2015 28,98 28,21 -2,69% 28,19 28,98 28,37 28,20 28,21 2.349 40.764.484.800
28/5/2015 28,98 28,99 -0,62% 28,43 29,06 28,73 28,87 28,99 9.206 25.023.863.200
27/5/2015 28,56 29,17 +2,71% 28,15 29,34 28,86 29,17 29,18 2.642 43.377.951.400
26/5/2015 29,12 28,40 -2,97% 28,38 29,17 28,62 28,40 28,44 3.756 37.807.017.500
25/5/2015 29,09 29,27 +0,58% 28,93 29,58 29,30 29,27 29,31 9.975 12.390.030.800
22/5/2015 29,52 29,10 -2,12% 28,90 29,60 29,18 29,09 29,12 9.214 53.599.110.200
21/5/2015 29,98 29,73 -1,72% 29,32 30,07 29,65 29,70 29,73 7.018 39.528.949.900
20/5/2015 30,61 30,25 -2,51% 30,13 30,83 30,43 30,25 30,30 7.886 37.255.309.500
19/5/2015 31,46 31,03 -1,46% 30,52 31,54 30,86 31,01 31,03 6.096 17.982.209.400
18/5/2015 32,30 31,49 -2,45% 31,10 32,35 31,41 31,40 31,49 7.573 28.365.242.600
15/5/2015 31,62 32,28 +2,09% 31,42 32,28 32,02 32,23 32,28 7.072 17.824.493.200
14/5/2015 31,00 31,62 +2,43% 30,76 31,67 31,34 31,60 31,62 2.752 16.327.940.300
13/5/2015 31,25 30,87 -1,47% 30,79 31,43 30,93 30,87 30,89 6.746 18.642.713.600
12/5/2015 31,37 31,33 -1,01% 31,25 31,63 31,36 31,30 31,33 5.973 12.309.086.500
11/5/2015 31,90 31,65 -0,31% 31,36 31,94 31,64 31,62 31,65 3.592 19.142.708.100
8/5/2015 32,07 31,75 +0,28% 31,23 32,12 31,69 31,75 31,77 5.922 16.472.359.500
7/5/2015 31,35 31,66 +0,29% 31,16 31,69 31,44 31,57 31,66 3.582 15.425.850.200
6/5/2015 32,37 31,57 -2,53% 31,33 32,65 31,75 31,57 31,60 7.530 27.340.065.400
5/5/2015 32,02 32,39 +0,25% 31,70 32,73 32,42 32,33 32,39 734 29.398.781.800
4/5/2015 32,38 32,31 +0,47% 32,22 32,81 32,47 32,31 32,40 6.345 22.441.406.300
30/4/2015 31,53 32,16 +1,52% 31,46 32,19 31,95 32,13 32,16 732 27.931.696.200
29/4/2015 32,31 31,68 -2,37% 31,53 32,53 31,76 31,68 31,78 3.973 40.200.157.100
28/4/2015 32,03 32,45 +1,53% 31,76 32,55 32,25 32,45 32,49 2.743 26.387.142.500
27/4/2015 32,17 31,96 -1,48% 31,80 32,75 32,09 31,95 31,96 8.584 34.616.290.300
24/4/2015 31,95 32,44 +2,40% 31,68 32,75 32,38 32,44 32,49 9.587 37.758.840.500
23/4/2015 30,83 31,68 +2,19% 30,53 31,99 31,44 31,65 31,68 628 28.272.374.100
22/4/2015 30,58 31,00 +1,34% 30,37 31,30 30,83 30,98 31,00 8.742 22.020.109.800
20/4/2015 30,90 30,59 -0,68% 30,35 31,10 30,57 30,55 30,59 6.055 16.484.909.500
17/4/2015 31,26 30,80 -2,56% 30,74 31,41 30,98 30,80 30,87 3.795 20.171.483.900
16/4/2015 31,67 31,61 -0,25% 31,26 31,67 31,46 31,50 31,61 7.872 23.314.402.200
15/4/2015 31,39 31,69 +1,34% 31,10 31,69 31,46 31,65 31,69 6.639 30.271.129.000
14/4/2015 31,34 31,27 +0,84% 30,62 31,34 31,03 31,21 31,27 981 26.238.371.700
13/4/2015 30,85 31,01 -0,23% 30,79 31,45 31,15 31,00 31,03 7.004 24.867.275.600
10/4/2015 30,51 31,08 +1,07% 30,31 31,15 30,93 31,00 31,08 6.521 20.996.032.600
9/4/2015 30,75 30,75 -1,79% 30,25 30,97 30,62 30,70 30,75 3.992 30.818.912.200
8/4/2015 31,42 31,31 +0,22% 31,19 31,67 31,44 31,30 31,31 1.592 27.309.559.900
7/4/2015 31,15 31,24 +0,35% 30,91 31,40 31,15 31,23 31,24 5.475 16.934.836.900
6/4/2015 31,20 31,13 +0,55% 30,96 31,48 31,22 31,13 31,15 7.781 17.549.668.200
2/4/2015 30,84 30,96 +1,14% 30,72 31,32 31,12 30,96 31,05 7.431 24.024.051.600
1/4/2015 30,06 30,61 +3,17% 29,88 31,02 30,58 30,54 30,61 5.200 27.243.944.700
31/3/2015 28,83 29,67 +1,61% 28,74 29,78 29,38 29,66 29,67 1.217 31.753.481.200
30/3/2015 28,75 29,20 +2,10% 28,45 29,21 28,97 29,18 29,20 2.670 27.488.987.600
27/3/2015 29,43 28,60 -18,98% 28,20 29,43 28,78 28,60 28,67 79 27.656.819.400
26/3/2015 36,11 35,30 -3,08% 35,19 36,28 35,54 35,30 35,33 1.422 31.886.185.200
25/3/2015 36,70 36,42 +0,05% 36,01 36,97 36,47 36,41 36,42 4.117 38.596.397.600
24/3/2015 36,80 36,40 -0,95% 35,97 37,17 36,42 36,39 36,40 4.904 17.954.060.500
23/3/2015 36,70 36,75 -0,24% 36,47 37,25 36,75 36,70 36,75 1.515 16.434.938.200
20/3/2015 36,58 36,84 +1,54% 36,46 37,25 36,93 36,84 36,87 1.377 37.118.368.400
19/3/2015 36,63 36,28 -1,68% 35,83 36,69 36,16 36,26 36,28 6.282 20.612.450.300
18/3/2015 35,49 36,90 +3,94% 34,82 36,90 36,23 36,80 36,90 2.304 31.613.963.700
17/3/2015 34,16 35,50 +3,92% 33,83 35,51 34,92 35,38 35,50 5.090 36.450.522.500
16/3/2015 34,00 34,16 +1,49% 33,60 34,24 33,95 34,16 34,17 447 25.307.738.100
13/3/2015 33,39 33,66 -1,23% 33,17 33,88 33,45 33,66 33,76 3.409 32.058.664.500
12/3/2015 35,20 34,08 -1,79% 34,05 35,26 34,42 34,08 34,09 4.058 34.081.104.400
11/3/2015 33,92 34,70 +3,00% 33,86 34,75 34,47 34,63 34,70 4.450 23.192.995.900
10/3/2015 34,34 33,69 -3,33% 33,69 34,95 34,07 33,68 33,74 5.737 37.328.181.600
9/3/2015 35,50 34,85 -2,87% 34,52 35,62 34,89 34,75 34,85 988 25.703.404.200
6/3/2015 36,22 35,88 -1,21% 35,53 36,40 35,85 35,87 35,88 9.903 27.455.494.400
5/3/2015 36,45 36,32 -0,16% 35,89 36,74 36,25 36,32 36,33 8.971 23.636.667.500
4/3/2015 36,58 36,38 -2,07% 36,28 36,86 36,49 36,38 36,41 2.454 33.967.612.400
3/3/2015 37,06 37,15 +0,16% 36,72 37,22 37,01 37,07 37,15 6.489 28.954.328.900
2/3/2015 37,51 37,09 -1,36% 36,78 38,13 37,23 37,05 37,09 8.952 34.953.449.600
27/2/2015 38,00 37,60 -1,23% 37,57 38,96 38,26 37,60 37,61 7.066 45.353.975.300
26/2/2015 38,00 38,07 +0,21% 37,55 38,10 37,91 38,06 38,07 2.395 18.815.966.300
25/2/2015 37,32 37,99 +0,56% 37,12 37,99 37,56 37,91 37,99 9.265 30.048.498.700
24/2/2015 37,50 37,78 +1,10% 37,03 37,83 37,57 37,72 37,78 9.192 25.762.043.600
23/2/2015 36,55 37,37 +0,97% 36,54 37,48 37,22 37,32 37,37 3.570 17.626.131.800
20/2/2015 36,98 37,01 +0,24% 36,52 37,20 36,91 37,01 37,16 6.914 11.180.174.600
19/2/2015 36,92 36,92 -0,22% 36,61 37,36 37,02 36,92 36,96 1.337 17.281.002.400
18/2/2015 37,27 37,00 +1,09% 36,76 37,50 37,15 36,99 37,00 5.755 28.737.567.700
13/2/2015 35,96 36,60 +2,66% 35,64 36,66 36,30 36,60 36,61 2.044 26.392.937.500
12/2/2015 34,90 35,65 +3,97% 34,64 35,65 35,28 35,52 35,65 6.491 24.046.924.900
11/2/2015 35,16 34,29 -2,70% 34,02 35,58 34,54 34,29 34,30 1.583 32.015.708.000
10/2/2015 35,90 35,24 -2,52% 35,24 36,30 35,71 35,24 35,40 5.453 21.834.426.000
9/2/2015 35,55 36,15 +1,03% 35,46 36,15 35,88 36,01 36,15 9.635 28.840.001.900
6/2/2015 35,55 35,78 +0,42% 34,90 35,81 35,47 35,78 35,79 2.775 25.149.455.100
5/2/2015 35,78 35,63 -1,60% 35,60 36,20 35,82 35,63 35,82 1.796 26.739.553.400
4/2/2015 35,32 36,21 +2,52% 34,94 36,53 35,89 36,17 36,21 3.404 37.945.229.200
3/2/2015 35,00 35,32 +3,64% 34,52 35,39 35,13 35,17 35,32 5.494 31.474.487.200
2/2/2015 34,15 34,08 +1,04% 33,14 34,28 33,87 34,08 34,09 3.193 30.887.203.700
30/1/2015 34,30 33,73 -2,99% 33,48 34,39 33,78 33,73 33,74 8.038 36.075.820.100
29/1/2015 35,60 34,77 -1,05% 34,22 35,93 34,86 34,77 34,78 3.666 33.133.452.100
28/1/2015 35,55 35,14 -2,39% 35,14 36,45 35,49 35,13 35,14 3.584 34.161.785.300
27/1/2015 35,42 36,00 +0,17% 35,00 36,26 35,69 36,00 36,02 5.807 32.888.254.800
26/1/2015 34,85 35,94 +1,61% 34,85 35,97 35,62 35,80 35,94 8.624 24.201.735.600
23/1/2015 35,45 35,37 -0,87% 34,78 36,05 35,29 35,30 35,37 1.798 21.371.562.200
22/1/2015 35,70 35,68 +1,11% 35,42 36,35 35,86 35,68 35,70 8.553 29.414.391.200
21/1/2015 34,97 35,29 +2,44% 34,30 35,54 35,14 35,15 35,29 6.645 29.409.717.800
20/1/2015 35,20 34,45 -0,32% 34,34 35,25 34,73 34,45 34,55 2.291 18.312.536.700
19/1/2015 35,10 34,56 -2,10% 34,30 35,65 35,05 34,50 34,56 2.197 21.998.271.000
16/1/2015 35,15 35,30 +0,97% 34,70 35,41 35,00 35,20 35,34 7.902 44.057.612.600
15/1/2015 35,39 34,96 -1,02% 34,96 36,31 35,66 34,96 35,10 736 35.589.776.900
14/1/2015 34,50 35,32 +1,06% 34,35 35,85 35,35 35,32 35,33 2.442 25.851.768.400
13/1/2015 35,10 34,95 +0,32% 34,95 35,93 35,37 34,94 34,95 9.590 28.765.591.700
12/1/2015 35,20 34,84 -1,78% 34,60 35,63 34,87 34,83 34,89 3.386 22.026.058.500
9/1/2015 36,72 35,47 -4,34% 35,28 36,93 35,76 35,47 35,55 5.525 22.784.049.800
8/1/2015 37,00 37,08 +0,52% 36,30 37,41 36,96 37,03 37,08 6.734 21.551.602.300
7/1/2015 35,94 36,89 +3,97% 35,62 37,30 36,80 36,85 36,89 9.861 39.073.472.200
6/1/2015 34,37 35,48 +3,29% 34,14 35,48 34,85 35,28 35,48 7.966 34.731.084.600
5/1/2015 33,71 34,35 +0,15% 33,31 34,77 34,14 34,31 34,35 3.844 26.396.669.000
2/1/2015 34,75 34,30 -2,17% 34,13 35,49 34,65 34,30 34,32 7.236 27.035.329.600
30/12/2014 35,34 35,06 -0,68% 35,06 35,64 35,26 35,06 35,18 8.701 16.496.087.400
29/12/2014 35,00 35,30 +0,68% 35,00 35,81 35,48 35,30 35,45 3.029 17.965.766.100
26/12/2014 35,51 35,06 -2,12% 35,02 35,95 35,44 35,06 35,16 7.283 9.102.716.800
23/12/2014 35,17 35,82 -0,22% 34,70 35,82 35,34 35,61 35,82 5.101 22.608.545.300
22/12/2014 35,70 35,90 +0,84% 34,73 35,91 35,28 35,78 35,91 4.936 22.311.072.200
19/12/2014 35,13 35,60 +2,56% 34,82 35,60 35,29 35,42 35,60 4.236 25.542.764.300
18/12/2014 35,33 34,71 -0,60% 34,37 35,99 35,06 34,67 34,71 4.903 26.542.735.300
17/12/2014 33,55 34,92 +4,90% 33,47 35,57 34,75 34,92 35,00 2.469 52.497.854.900
16/12/2014 32,43 33,29 +0,51% 32,20 33,70 32,88 33,20 33,30 7.703 53.749.936.100
15/12/2014 34,72 33,12 -2,82% 32,80 34,75 33,46 33,11 33,13 5.602 42.552.127.900
12/12/2014 35,70 34,08 -5,86% 34,08 36,23 34,93 34,07 34,10 2.813 40.484.155.600
11/12/2014 35,40 36,20 +2,40% 35,07 36,28 35,64 36,11 36,21 5.369 29.719.709.900
10/12/2014 36,25 35,35 -2,91% 35,01 36,55 35,59 35,35 35,38 9.411 25.405.320.500
9/12/2014 35,20 36,41 +2,33% 35,14 36,53 36,09 36,33 36,41 9.636 29.657.142.600
8/12/2014 37,22 35,58 -5,02% 35,36 37,36 36,25 35,58 35,60 6.067 20.889.504.900
5/12/2014 36,99 37,46 +2,21% 36,45 37,51 36,99 37,34 37,46 2.480 17.276.169.900
4/12/2014 37,75 36,65 -2,14% 36,50 37,84 36,91 36,60 36,65 4.657 19.935.637.000
3/12/2014 37,18 37,45 +1,68% 36,85 37,60 37,32 37,45 37,49 983 13.916.328.800
2/12/2014 38,00 36,83 -1,76% 36,43 38,02 37,06 36,81 36,83 8.443 26.683.773.300
1/12/2014 38,95 37,49 -5,23% 37,37 39,41 37,93 37,49 37,50 5.387 36.952.845.500
28/11/2014 39,81 39,56 -0,45% 39,51 40,57 39,92 39,56 39,70 3.600 23.228.213.700
27/11/2014 40,50 39,74 -1,88% 39,48 41,09 40,33 39,74 39,80 2.291 25.780.285.600
26/11/2014 41,17 40,50 -1,03% 40,27 41,32 40,66 40,50 40,53 8.419 32.811.835.400
25/11/2014 40,65 40,92 +1,44% 39,83 41,33 40,69 40,83 40,92 9.620 40.550.592.300
24/11/2014 41,56 40,34 -1,61% 39,93 41,79 40,64 40,30 40,34 4.499 54.929.811.600
21/11/2014 38,16 41,00 +7,61% 38,16 41,20 39,78 41,00 41,01 8.577 67.698.565.300
19/11/2014 36,79 38,10 +4,30% 36,60 38,10 37,49 37,81 38,10 115 36.584.558.300
18/11/2014 35,20 36,53 +4,49% 34,86 36,53 35,89 36,46 36,53 1.691 26.943.455.500
17/11/2014 35,47 34,96 -2,24% 34,87 36,24 35,34 34,96 35,00 2.991 18.889.105.000
14/11/2014 35,41 35,76 +0,34% 34,55 35,96 35,25 35,76 35,87 6.386 24.582.009.200
13/11/2014 36,68 35,64 -2,65% 35,64 37,00 36,24 35,64 35,69 3.109 21.223.524.600
12/11/2014 36,36 36,61 +0,27% 36,13 37,63 36,84 36,50 36,61 5.414 24.717.227.100
11/11/2014 35,88 36,51 +0,61% 35,88 36,75 36,42 36,45 36,52 3.727 17.115.615.600
10/11/2014 36,54 36,29 +0,53% 36,29 36,85 36,50 36,28 36,29 2.622 19.950.654.000
7/11/2014 36,20 36,10 +0,42% 35,34 36,33 35,92 36,08 36,11 4.992 25.078.340.500
6/11/2014 36,48 35,95 -2,15% 35,83 36,53 36,19 35,95 35,96 3.045 29.916.630.200
5/11/2014 36,75 36,74 -1,47% 36,64 37,77 37,23 36,72 36,74 7.615 35.428.639.000
4/11/2014 37,50 37,29 +1,17% 36,46 37,90 37,01 37,27 37,29 8.769 26.349.075.500
3/11/2014 36,72 36,86 -1,23% 36,07 37,04 36,54 36,80 36,86 6.257 24.992.360.900
31/10/2014 36,50 37,32 +3,52% 36,18 37,32 36,81 37,21 37,32 7.350 33.683.630.700
30/10/2014 34,90 36,05 +6,78% 34,88 36,45 35,87 36,05 36,07 7.518 46.657.441.700
29/10/2014 34,72 33,76 -3,95% 33,72 35,42 34,39 33,76 33,85 1.849 33.486.933.600
28/10/2014 34,08 35,15 +6,77% 33,74 35,22 34,55 35,02 35,15 7.890 42.850.591.500
27/10/2014 30,90 32,92 -2,17% 30,80 33,48 32,21 32,92 33,00 3.174 92.982.114.800
24/10/2014 33,09 33,65 +2,59% 32,96 34,88 33,90 33,65 33,66 8.997 47.716.241.100
23/10/2014 34,60 32,80 -6,02% 32,80 34,80 33,43 32,80 32,98 8.742 59.997.218.000
22/10/2014 34,82 34,90 +0,23% 34,63 36,07 35,22 34,90 34,99 957 33.676.035.000
21/10/2014 34,20 34,82 -5,15% 34,20 35,29 34,72 34,82 34,84 4.330 62.839.706.800
20/10/2014 37,45 36,71 -2,37% 36,71 37,69 37,15 36,71 36,81 2.854 35.676.722.200
17/10/2014 36,97 37,60 +3,87% 36,60 37,79 37,32 37,59 37,60 1.359 41.437.297.700
16/10/2014 36,19 36,20 -3,54% 36,01 37,50 36,56 36,19 36,20 805 43.236.424.000
15/10/2014 38,31 37,53 -5,47% 36,56 38,79 37,61 37,53 37,57 7.663 56.899.300.200
14/10/2014 38,99 39,70 +1,38% 38,54 40,00 39,50 39,69 39,70 9.050 49.548.109.500
13/10/2014 37,50 39,16 +7,82% 37,34 39,77 39,11 39,16 39,20 9.104 58.979.995.900
10/10/2014 37,65 36,32 -4,82% 36,32 37,84 37,00 36,32 36,50 1.551 32.106.504.300
9/10/2014 38,14 38,16 +1,95% 37,60 38,79 38,12 38,16 38,21 522 32.877.704.800
8/10/2014 38,50 37,43 -0,85% 36,75 38,67 37,49 37,43 37,59 3.905 38.648.328.900
7/10/2014 38,78 37,75 -0,66% 37,75 38,92 38,25 37,75 37,80 7.546 51.083.394.100
6/10/2014 39,90 38,00 +7,56% 37,92 40,00 38,48 37,99 38,00 6.645 87.703.979.000
3/10/2014 34,90 35,33 +2,08% 34,40 35,56 35,07 35,16 35,33 5.382 26.660.249.500
2/10/2014 33,80 34,61 +3,04% 33,70 35,17 34,53 34,61 34,66 8.765 41.160.352.700
1/10/2014 34,21 33,59 -3,59% 33,52 34,45 33,87 33,58 33,60 2.414 44.628.305.900
30/9/2014 35,41 34,84 -2,38% 34,01 35,66 34,81 34,84 34,90 6.459 49.746.259.400
29/9/2014 35,35 35,69 -7,03% 35,35 36,66 35,93 35,69 35,73 4.161 56.477.256.200
26/9/2014 36,75 38,39 +4,41% 36,65 38,56 38,06 38,39 38,40 9.551 28.444.904.100
25/9/2014 37,30 36,77 -2,39% 36,64 37,48 36,97 36,77 36,78 8.183 28.462.254.000
24/9/2014 37,00 37,67 +0,78% 36,81 37,86 37,40 37,60 37,67 5.140 19.933.720.500
23/9/2014 37,50 37,38 -0,82% 37,10 38,24 37,49 37,38 37,46 7.519 24.349.975.200
22/9/2014 37,08 37,69 -0,82% 36,91 37,77 37,38 37,68 37,69 7.934 25.375.533.100
19/9/2014 38,45 38,00 -2,31% 37,87 38,98 38,23 38,00 38,01 6.191 25.921.349.000
18/9/2014 38,98 38,90 -1,32% 38,61 39,55 39,05 38,74 38,90 1.872 33.914.711.800
17/9/2014 39,85 39,42 +0,51% 39,26 40,10 39,68 39,41 39,42 2.625 32.897.657.900
16/9/2014 38,27 39,22 +2,72% 38,25 40,25 39,63 39,22 39,39 7.899 52.363.055.000
15/9/2014 37,03 38,18 +3,19% 36,71 38,19 37,64 38,14 38,20 9.117 27.716.938.200
12/9/2014 37,80 37,00 -2,81% 36,78 37,97 37,23 37,00 37,03 7.512 51.510.439.100
11/9/2014 38,46 38,07 -0,47% 37,89 38,80 38,26 38,07 38,20 6.760 28.153.421.500
10/9/2014 38,90 38,25 -2,47% 37,97 39,15 38,27 38,25 38,26 8.722 41.817.988.100
9/9/2014 39,47 39,22 -1,33% 39,03 39,97 39,38 39,15 39,22 530 38.620.610.000
8/9/2014 41,34 39,75 -2,79% 39,75 41,59 40,59 39,75 39,85 779 44.670.343.400
5/9/2014 40,04 40,89 +1,72% 40,00 41,00 40,65 40,83 40,89 5.468 43.588.067.300
4/9/2014 40,94 40,20 -3,46% 40,13 41,49 40,76 40,20 40,25 3.286 38.749.560.400
3/9/2014 41,81 41,64 +0,22% 40,72 42,00 41,28 41,52 41,64 6.645 39.988.807.200
2/9/2014 40,62 41,55 +2,01% 40,13 41,75 40,97 41,55 41,59 696 28.940.892.800
1/9/2014 41,25 40,73 -0,27% 40,73 41,74 41,35 40,73 40,83 6.618 27.620.026.100
29/8/2014 40,10 40,84 +2,48% 40,00 41,29 40,75 40,84 40,85 2.007 44.408.994.000
28/8/2014 39,68 39,85 -0,15% 39,53 40,21 39,92 39,85 40,02 5.774 44.753.756.900
27/8/2014 39,00 39,91 +2,65% 38,95 40,16 39,76 39,91 39,93 8.010 47.323.448.400
26/8/2014 38,62 38,88 +0,54% 38,40 39,07 38,77 38,88 38,94 5.066 22.620.304.800
25/8/2014 37,97 38,67 +2,85% 37,80 38,67 38,31 38,60 38,67 3.588 21.661.166.600
22/8/2014 37,90 37,60 -1,57% 37,50 38,24 37,72 37,60 37,62 2.871 14.875.978.400
21/8/2014 37,64 38,20 +1,33% 37,47 38,30 37,98 38,20 38,21 5.030 24.966.669.400
20/8/2014 37,25 37,70 +0,53% 37,22 37,75 37,53 37,70 37,72 346 28.406.200.400
19/8/2014 36,11 37,50 +3,02% 36,10 37,52 37,16 37,35 37,50 1.975 33.945.325.900
18/8/2014 36,50 36,40 +0,69% 36,08 36,54 36,38 36,40 36,44 1.213 20.833.834.000
15/8/2014 35,86 36,15 +1,40% 35,66 36,15 35,97 36,10 36,15 415 26.095.174.800
14/8/2014 34,42 35,65 +2,98% 34,42 35,65 35,29 35,56 35,65 6.767 33.790.696.400
13/8/2014 35,05 34,62 -0,94% 34,23 35,48 34,85 34,62 34,65 2.089 39.944.953.100
12/8/2014 34,84 34,95 0,00% 34,56 35,12 34,83 34,92 34,95 763 14.451.506.200
11/8/2014 34,40 34,95 +2,79% 34,12 34,95 34,57 34,92 34,95 7.322 18.555.787.000
8/8/2014 34,51 34,00 -2,16% 33,88 34,65 34,15 34,00 34,07 4.344 19.828.437.900
7/8/2014 35,40 34,75 -1,05% 34,56 35,44 34,85 34,75 34,80 1.629 15.614.072.400
6/8/2014 35,01 35,12 +0,06% 34,73 35,82 35,28 35,12 35,20 3.342 16.560.847.100
5/8/2014 35,33 35,10 -0,85% 35,10 35,84 35,49 35,10 35,19 4.825 23.995.046.700
4/8/2014 35,15 35,40 +1,29% 34,63 35,40 35,01 35,30 35,40 7.186 18.134.111.700
1/8/2014 34,45 34,95 +0,98% 34,45 35,23 34,88 34,89 34,95 3.995 27.806.021.000
31/7/2014 34,75 34,61 -0,86% 34,33 35,11 34,70 34,61 34,79 1.344 31.797.848.400
30/7/2014 35,20 34,91 -0,51% 34,82 35,43 35,06 34,91 34,96 2.132 18.054.748.800
29/7/2014 34,85 35,09 +0,43% 34,76 35,92 35,10 35,01 35,09 3.769 23.360.744.300
28/7/2014 35,42 34,94 -1,02% 34,90 35,53 35,11 34,94 35,00 5.004 21.109.258.000
25/7/2014 35,60 35,30 -0,84% 35,21 35,80 35,42 35,30 35,38 9.956 18.599.323.000
24/7/2014 35,19 35,60 +1,31% 34,99 35,75 35,33 35,57 35,60 4.114 31.585.356.700
23/7/2014 34,60 35,14 -0,11% 34,53 35,19 35,04 35,14 35,15 3.694 16.916.054.800
22/7/2014 35,37 35,18 -0,34% 34,90 35,49 35,19 35,18 35,29 1.961 18.939.957.600
21/7/2014 34,89 35,30 +0,80% 34,75 35,53 35,09 35,30 35,35 7.802 28.533.715.100
18/7/2014 34,60 35,02 +4,79% 34,40 35,20 34,85 34,98 35,02 1.944 34.630.816.300
17/7/2014 33,42 33,42 -0,45% 33,20 34,15 33,52 33,42 33,44 9.154 27.586.036.100
16/7/2014 34,72 33,57 -3,28% 33,32 34,78 33,79 33,56 33,57 4.286 34.957.100.400
15/7/2014 34,30 34,71 +0,90% 34,09 34,76 34,50 34,71 34,72 7.467 19.838.091.200
14/7/2014 33,41 34,40 +3,61% 33,28 34,46 34,16 34,35 34,40 3.866 29.349.348.000
11/7/2014 32,85 33,20 +0,61% 32,54 33,22 33,00 33,18 33,20 2.506 18.272.418.400
10/7/2014 32,45 33,00 +2,96% 32,05 33,07 32,80 32,90 33,00 5.989 38.347.887.700
8/7/2014 32,38 32,05 -1,08% 32,00 32,50 32,14 32,05 32,06 8.845 13.455.557.000
7/7/2014 32,39 32,40 -0,74% 32,03 32,48 32,28 32,39 32,40 1.171 14.315.219.600
4/7/2014 32,49 32,64 +0,46% 32,22 32,64 32,45 32,51 32,64 1.689 2.165.781.600
3/7/2014 31,70 32,49 +1,75% 31,62 32,49 32,18 32,33 32,49 3.472 20.497.397.100
2/7/2014 32,00 31,93 -0,37% 31,62 32,27 31,88 31,91 31,93 3.162 19.993.091.900
1/7/2014 32,27 32,05 0,00% 31,94 32,64 32,23 32,03 32,08 2.914 13.298.436.900
30/6/2014 32,40 32,05 -1,05% 31,91 32,62 32,27 32,05 32,11 2.113 21.676.407.400
27/6/2014 32,75 32,39 -1,10% 32,29 33,02 32,59 32,39 32,42 1.089 17.910.075.000
26/6/2014 33,11 32,75 -0,21% 32,60 33,29 32,88 32,72 32,75 1.941 18.641.528.900
25/6/2014 34,27 32,82 -5,14% 32,82 34,55 33,31 32,82 32,85 2.896 36.808.997.400
24/6/2014 33,86 34,60 +1,56% 33,60 34,69 34,48 34,50 34,60 1.376 27.350.210.900
23/6/2014 34,35 34,07 -0,82% 33,65 34,55 33,93 34,06 34,07 389 13.596.515.800
20/6/2014 34,19 34,35 -0,26% 33,92 34,51 34,26 34,31 34,35 3.469 17.842.594.100
18/6/2014 33,79 34,44 +1,74% 33,32 34,44 34,03 34,44 34,45 7.924 29.452.848.300
17/6/2014 34,25 33,85 -1,34% 33,72 34,25 33,89 33,83 33,88 9.714 11.750.491.200
16/6/2014 34,17 34,31 -0,09% 33,85 34,34 34,17 34,30 34,31 4.646 21.829.245.600
13/6/2014 34,12 34,34 -0,23% 34,05 34,50 34,34 34,27 34,34 5.816 20.985.527.700
11/6/2014 34,10 34,42 +2,32% 33,78 34,59 34,27 34,41 34,42 726 42.606.621.500
10/6/2014 33,40 33,64 +0,78% 32,87 33,71 33,34 33,52 33,64 4.231 25.281.455.500
9/6/2014 32,51 33,38 +2,71% 32,24 33,49 33,03 33,35 33,38 5.248 36.880.230.400
6/6/2014 32,39 32,50 +4,87% 31,85 32,50 32,13 32,37 32,50 8.496 58.736.531.100
5/6/2014 31,38 30,99 -0,77% 30,96 31,64 31,26 30,98 30,99 2.014 21.768.200.100
4/6/2014 31,50 31,23 -0,86% 31,13 31,53 31,21 31,19 31,23 1.910 19.064.449.900
3/6/2014 31,14 31,50 +0,77% 31,06 31,57 31,38 31,46 31,50 8.912 26.699.698.400
2/6/2014 31,48 31,26 +0,16% 31,03 31,60 31,30 31,26 31,27 4.659 28.227.641.800
30/5/2014 31,86 31,21 -3,01% 31,21 32,09 31,45 31,20 31,28 6.695 28.487.572.100
29/5/2014 32,62 32,18 -1,08% 31,93 32,79 32,23 32,15 32,18 4.011 17.483.640.600
28/5/2014 32,25 32,53 +1,02% 32,10 32,98 32,57 32,53 32,54 3.523 32.229.444.500
27/5/2014 32,75 32,20 -1,53% 32,10 33,40 32,62 32,20 32,22 9.205 29.644.559.800
26/5/2014 32,81 32,70 -0,40% 32,31 32,87 32,56 32,70 32,71 6.677 9.882.768.800
23/5/2014 33,29 32,83 -1,59% 32,45 33,49 32,95 32,81 32,83 3.886 21.614.906.300
22/5/2014 32,75 33,36 +1,03% 32,36 33,36 32,95 33,24 33,36 1.387 48.982.631.100
21/5/2014 34,05 33,02 -2,54% 33,02 34,27 33,64 33,02 33,09 1.833 35.533.832.600
20/5/2014 34,45 33,88 -1,80% 33,73 34,89 34,13 33,87 33,95 1.781 34.871.646.700
19/5/2014 35,19 34,50 -1,71% 34,39 35,19 34,61 34,48 34,50 4.097 21.832.728.300
16/5/2014 34,91 35,10 +0,66% 34,81 35,25 35,01 35,10 35,14 2.786 17.116.117.200
15/5/2014 35,13 34,87 -1,27% 34,50 35,18 34,78 34,80 34,87 2.586 15.493.391.100
14/5/2014 34,79 35,32 +1,67% 34,56 35,32 35,08 35,31 35,32 7.761 27.035.488.300
13/5/2014 34,70 34,74 -0,49% 34,41 34,96 34,72 34,74 34,75 6.424 20.848.780.600
12/5/2014 34,45 34,91 +1,81% 34,42 34,91 34,78 34,83 34,91 420 13.769.103.100
9/5/2014 34,68 34,29 -0,84% 34,29 34,88 34,52 34,29 34,36 3.478 13.590.690.400
8/5/2014 35,00 34,58 -1,12% 34,42 35,08 34,69 34,58 34,60 3.694 20.167.279.500
7/5/2014 34,59 34,97 +1,19% 34,20 35,10 34,87 34,96 34,97 8.589 51.056.858.600
6/5/2014 34,11 34,56 +0,73% 33,60 34,56 34,19 34,45 34,56 5.333 38.654.051.400
5/5/2014 33,88 34,31 +2,11% 33,74 34,34 34,13 34,30 34,33 7.740 32.938.811.300
2/5/2014 33,19 33,60 +1,24% 32,96 34,21 33,72 33,60 33,69 5.424 31.354.503.100
30/4/2014 33,35 33,19 -1,07% 32,91 33,54 33,21 33,10 33,19 9.448 21.417.974.100
29/4/2014 33,50 33,55 +0,78% 33,39 34,27 33,90 33,50 33,55 9.219 25.890.789.000
28/4/2014 33,30 33,29 -0,72% 32,96 33,35 33,20 33,29 33,30 3.534 16.697.520.400
25/4/2014 33,40 33,53 -0,21% 33,12 33,57 33,37 33,50 33,53 8.443 23.181.231.700
24/4/2014 33,35 33,60 +1,82% 33,11 33,68 33,44 33,52 33,60 470 29.464.322.500
23/4/2014 33,10 33,00 -0,96% 32,86 33,29 33,04 33,00 33,08 4.197 17.036.907.500
22/4/2014 33,50 33,32 -0,33% 32,90 33,50 33,22 33,23 33,32 1.137 27.604.937.000
17/4/2014 32,85 33,43 +1,83% 32,26 33,49 33,02 33,38 33,43 8.666 24.525.043.400
16/4/2014 32,80 32,83 +1,17% 32,36 32,95 32,74 32,72 32,83 548 26.167.472.300
15/4/2014 32,44 32,45 -0,95% 31,52 32,68 32,16 32,41 32,46 3.310 23.844.957.100
14/4/2014 33,20 32,76 -1,24% 32,57 33,26 32,84 32,69 32,76 7.996 18.502.010.800
11/4/2014 32,03 33,17 +2,63% 31,83 33,36 32,82 33,16 33,17 964 25.718.993.000
10/4/2014 32,03 32,32 +0,65% 31,88 32,59 32,23 32,21 32,32 477 21.672.340.800
9/4/2014 32,09 32,11 -0,83% 31,73 32,38 31,98 32,05 32,11 141 33.159.947.800
8/4/2014 33,69 32,38 -1,97% 32,29 34,50 33,41 32,37 32,38 5.040 63.067.718.600
7/4/2014 32,19 33,03 +4,03% 31,96 33,05 32,59 33,00 33,03 1.168 30.990.910.200
4/4/2014 32,48 31,75 -1,18% 31,65 32,83 32,15 31,71 31,77 1.859 44.784.096.400
3/4/2014 32,34 32,13 -0,53% 31,73 32,70 32,04 32,05 32,13 9.509 29.851.848.400
2/4/2014 31,38 32,30 +2,44% 31,31 32,53 32,11 32,26 32,30 6.328 54.083.006.700
1/4/2014 31,25 31,53 +1,09% 31,00 31,53 31,25 31,45 31,53 8.200 24.414.813.500
31/3/2014 30,85 31,19 +1,60% 30,49 31,23 31,06 31,08 31,19 3.716 31.297.808.300
28/3/2014 30,70 30,70 +0,23% 30,34 30,95 30,72 30,69 30,70 4.155 33.752.898.500
27/3/2014 29,50 30,63 +3,80% 29,38 30,74 30,43 30,63 30,65 8.841 65.568.923.300
26/3/2014 29,00 29,51 +2,22% 28,91 29,86 29,57 29,51 29,54 4.837 39.410.317.600
25/3/2014 29,08 28,87 -0,59% 28,77 29,43 29,04 28,87 28,88 2.291 36.240.108.800
24/3/2014 28,50 29,04 +2,80% 28,41 29,35 28,91 29,02 29,04 509 29.910.861.800
21/3/2014 28,01 28,25 -0,18% 27,78 28,37 28,16 28,11 28,25 4.297 32.850.756.700
20/3/2014 27,49 28,30 +2,83% 27,27 28,30 28,04 28,26 28,30 290 28.868.849.800
19/3/2014 27,25 27,52 +0,99% 27,02 27,59 27,44 27,52 27,53 8.628 16.725.383.500
18/3/2014 26,87 27,25 +1,19% 26,78 27,35 27,05 27,25 27,27 1.008 21.617.542.900
17/3/2014 26,58 26,93 +2,12% 26,43 26,99 26,85 26,90 26,93 1.261 21.208.383.800
14/3/2014 26,73 26,37 -1,31% 26,24 26,87 26,44 26,30 26,37 220 17.854.492.700
13/3/2014 27,51 26,72 -2,05% 26,65 27,51 26,88 26,72 26,76 4.502 19.670.392.800
12/3/2014 26,95 27,28 +0,63% 26,88 27,28 27,12 27,25 27,28 638 20.889.516.600
11/3/2014 27,25 27,11 +0,48% 26,85 27,47 27,06 27,10 27,11 9.743 18.211.417.300
10/3/2014 27,50 26,98 -2,39% 26,75 27,52 26,99 26,98 27,00 3.326 20.766.743.100
7/3/2014 27,85 27,64 -1,29% 27,53 28,13 27,78 27,63 27,64 3.589 31.754.834.600
6/3/2014 27,03 28,00 +3,70% 26,84 28,00 27,77 28,00 28,01 6.522 27.320.000.100
5/3/2014 27,11 27,00 -1,14% 26,77 27,29 26,93 27,00 27,01 1.289 17.502.101.300
28/2/2014 27,50 27,31 -0,44% 27,08 27,80 27,39 27,31 27,35 6.277 23.809.744.600
27/2/2014 27,04 27,43 +2,54% 26,85 27,60 27,31 27,43 27,44 5.759 12.363.812.300
26/2/2014 26,99 26,75 -0,74% 26,56 27,13 26,80 26,75 26,77 3.538 12.882.337.200
25/2/2014 27,24 26,95 -2,32% 26,77 27,54 27,04 26,93 26,95 6.097 15.888.186.700
24/2/2014 27,20 27,59 +1,17% 27,14 27,77 27,49 27,59 27,60 7.068 17.004.321.500
21/2/2014 26,90 27,27 +2,10% 26,73 27,34 27,10 27,17 27,27 8.495 23.523.932.300
20/2/2014 26,61 26,71 -0,89% 26,53 27,29 26,82 26,71 26,75 947 21.625.709.900
19/2/2014 26,24 26,95 +2,08% 25,85 26,95 26,54 26,88 26,95 7.143 31.660.594.100
18/2/2014 26,35 26,40 -0,45% 26,25 26,79 26,57 26,40 26,50 9.395 23.426.939.500
17/2/2014 26,73 26,52 -0,67% 26,52 26,94 26,74 26,52 26,60 8.959 9.166.557.800
14/2/2014 26,46 26,70 +1,14% 26,23 26,76 26,56 26,65 26,70 674 26.544.635.100
13/2/2014 26,25 26,40 -0,26% 25,94 26,43 26,18 26,35 26,40 4.029 21.626.387.900
12/2/2014 26,60 26,47 -0,49% 26,37 26,69 26,53 26,45 26,48 8.292 18.962.293.100
11/2/2014 26,39 26,60 +0,95% 26,05 26,65 26,43 26,60 26,62 6.323 29.706.307.200
10/2/2014 26,36 26,35 -0,94% 26,24 26,68 26,39 26,35 26,37 2.973 10.950.117.100
7/2/2014 26,26 26,60 +1,41% 26,01 26,65 26,42 26,60 26,63 904 21.755.669.000
6/2/2014 25,86 26,23 +1,98% 25,59 26,44 26,10 26,23 26,25 3.047 24.223.382.400
5/2/2014 25,80 25,72 -0,43% 25,37 26,06 25,67 25,71 25,72 7.247 22.108.583.200
4/2/2014 25,64 25,83 +2,22% 25,46 26,10 25,82 25,83 25,90 6.025 26.203.777.200
3/2/2014 25,99 25,27 -3,40% 25,02 25,99 25,36 25,27 25,28 6.427 28.717.484.000
31/1/2014 25,50 26,16 +1,71% 25,34 26,18 25,83 26,16 26,18 9.876 21.774.642.900
30/1/2014 25,92 25,72 -0,62% 25,50 26,27 25,80 25,70 25,72 151 20.654.634.800
29/1/2014 26,40 25,88 -2,30% 25,74 26,47 26,01 25,88 25,89 4.153 22.646.876.800
28/1/2014 26,79 26,49 +0,08% 26,49 27,05 26,76 26,49 26,59 5.508 14.633.760.900
27/1/2014 26,45 26,47 +0,49% 26,20 26,69 26,47 26,47 26,50 1.486 18.007.271.400
24/1/2014 26,75 26,34 -1,97% 26,10 27,02 26,46 26,34 26,40 9.371 25.326.382.200
23/1/2014 27,35 26,87 -2,26% 26,87 27,85 27,40 26,87 26,90 4.948 24.926.721.800
22/1/2014 27,40 27,49 +0,66% 27,19 27,77 27,49 27,49 27,60 2.574 21.033.755.200
21/1/2014 27,16 27,31 +1,15% 27,01 27,64 27,40 27,31 27,33 3.915 18.259.343.200
20/1/2014 27,17 27,00 -0,59% 26,93 27,28 27,11 27,00 27,01 5.128 7.519.029.100
17/1/2014 27,54 27,16 -0,98% 27,03 27,54 27,25 27,14 27,16 9.621 14.683.972.900
16/1/2014 28,00 27,43 -1,44% 27,33 28,09 27,59 27,43 27,45 3.278 18.118.213.000
15/1/2014 27,80 27,83 +0,58% 27,64 27,99 27,80 27,83 27,85 9.263 13.772.595.000
14/1/2014 27,33 27,67 +0,91% 27,24 27,75 27,53 27,67 27,68 2.667 17.349.212.300
13/1/2014 27,72 27,42 -0,72% 27,21 28,04 27,54 27,41 27,42 3.690 15.915.655.500
10/1/2014 27,41 27,62 +0,84% 27,28 28,04 27,62 27,62 27,63 3.870 18.770.245.200
9/1/2014 28,04 27,39 -2,87% 27,25 28,21 27,55 27,39 27,40 2.319 22.293.356.300
8/1/2014 28,39 28,20 -0,07% 27,91 28,55 28,21 28,18 28,20 7.665 20.753.598.800
7/1/2014 28,80 28,22 -2,18% 28,22 28,93 28,53 28,22 28,25 3.323 15.326.258.000
6/1/2014 28,50 28,85 +1,23% 28,34 28,86 28,68 28,85 28,86 6.317 23.775.379.300
3/1/2014 28,90 28,50 -1,55% 28,42 28,93 28,54 28,49 28,50 2.054 37.730.747.300
2/1/2014 29,04 28,95 -0,48% 28,76 29,25 29,03 28,95 28,96 9.121 20.007.798.500
30/12/2013 28,89 29,09 +0,73% 28,80 29,23 29,05 29,04 29,09 7.845 9.122.280.000
27/12/2013 28,80 28,88 +0,63% 28,63 29,05 28,85 28,86 28,88 9.236 11.322.934.300
26/12/2013 28,95 28,70 -1,20% 28,63 28,95 28,74 28,70 28,74 7.016 7.882.165.400
23/12/2013 28,81 29,05 +0,59% 28,81 29,24 29,06 29,05 29,10 1.754 13.167.968.800
20/12/2013 29,34 28,88 -1,57% 28,88 29,34 29,02 28,88 28,92 2.339 17.320.649.700
19/12/2013 29,20 29,34 +1,73% 28,73 29,42 29,09 29,30 29,34 4.165 19.901.572.300
18/12/2013 28,93 28,84 +0,56% 28,62 29,10 28,85 28,80 28,84 8.405 25.340.315.900
17/12/2013 28,75 28,68 -0,14% 28,55 28,93 28,75 28,67 28,68 5.159 22.931.768.100
16/12/2013 28,56 28,72 +0,67% 28,38 28,93 28,69 28,71 28,72 9.768 23.087.690.300
13/12/2013 28,50 28,53 +0,46% 28,29 28,73 28,52 28,53 28,54 7.565 20.739.984.700
12/12/2013 28,29 28,40 +0,85% 27,80 28,46 28,13 28,35 28,40 2.099 25.059.051.800
11/12/2013 28,84 28,16 -2,19% 28,07 28,86 28,29 28,16 28,20 7.252 19.706.731.700
10/12/2013 29,00 28,79 -0,45% 28,73 29,14 28,85 28,77 28,80 2.554 14.922.221.000
9/12/2013 29,00 28,92 -0,28% 28,77 29,29 28,98 28,91 28,92 3.604 17.373.082.700
6/12/2013 29,24 29,00 -0,07% 28,73 29,35 28,96 28,99 29,00 7.610 25.155.272.500
5/12/2013 29,29 29,02 -0,48% 28,80 29,45 29,01 29,01 29,02 4.145 31.540.448.300
4/12/2013 29,75 29,16 -1,52% 29,05 29,84 29,29 29,16 29,18 4.615 24.532.843.600
3/12/2013 30,01 29,61 -2,41% 29,33 30,23 29,72 29,60 29,61 859 23.269.783.000
2/12/2013 30,60 30,34 -2,13% 30,12 31,18 30,59 30,25 30,34 4.368 36.943.375.500
29/11/2013 30,70 31,00 +0,98% 30,59 31,04 30,87 30,91 31,03 9.133 19.025.406.800
28/11/2013 30,81 30,70 +0,33% 30,31 31,08 30,72 30,65 30,74 6.341 13.213.681.200
27/11/2013 29,98 30,60 +2,34% 29,98 30,84 30,42 30,50 30,60 5.896 24.686.306.300
26/11/2013 29,83 29,90 -0,43% 29,68 30,88 30,23 29,90 29,94 8.800 31.799.467.700
25/11/2013 30,40 30,03 -0,89% 29,57 30,49 29,89 30,03 30,05 4.305 20.439.331.900
22/11/2013 30,20 30,30 -0,66% 29,48 30,74 30,19 30,23 30,30 9.415 36.558.923.000
21/11/2013 30,45 30,50 -0,42% 30,23 30,62 30,43 30,46 30,50 4.439 18.598.328.100
19/11/2013 31,53 30,63 -3,28% 30,47 31,63 30,79 30,63 30,69 5.998 24.570.028.500
18/11/2013 31,45 31,67 +0,57% 31,37 31,93 31,69 31,67 31,71 6.046 20.610.783.900
14/11/2013 31,05 31,49 +1,88% 31,00 31,73 31,48 31,49 31,50 6.210 18.486.776.200
13/11/2013 30,35 30,91 +1,34% 30,14 31,11 30,60 30,91 30,95 8.527 28.382.254.200
12/11/2013 30,79 30,50 -0,81% 30,31 31,25 30,69 30,50 30,51 5.569 20.709.608.200
11/11/2013 31,00 30,75 -0,10% 30,74 31,07 30,86 30,75 30,78 2.784 17.356.219.400
8/11/2013 31,83 30,78 -3,57% 30,57 31,83 31,16 30,78 30,84 9.784 49.033.083.500
7/11/2013 32,02 31,92 -0,87% 31,66 32,44 31,96 31,90 31,97 7.455 40.849.098.800
6/11/2013 32,61 32,20 -1,11% 31,97 32,62 32,18 32,20 32,26 9.857 26.502.908.100
5/11/2013 32,94 32,56 -1,33% 32,40 33,15 32,64 32,55 32,56 2.492 16.703.138.300
4/11/2013 32,22 33,00 +2,26% 32,22 33,17 32,82 32,99 33,02 4.663 27.465.312.000
1/11/2013 32,28 32,27 -0,03% 31,96 32,46 32,21 32,20 32,27 4.409 21.452.346.300
31/10/2013 32,45 32,28 -0,25% 31,82 32,59 32,18 32,27 32,28 5.058 26.428.019.600
30/10/2013 32,57 32,36 -0,40% 32,19 32,67 32,38 32,35 32,36 658 14.653.525.600
29/10/2013 32,35 32,49 +1,09% 32,20 32,65 32,41 32,48 32,49 8.846 27.804.125.700
28/10/2013 32,13 32,14 -0,06% 32,02 32,42 32,18 32,14 32,20 4.243 19.709.875.400
25/10/2013 32,38 32,16 -0,65% 31,96 32,54 32,15 32,16 32,18 984 16.042.267.300
24/10/2013 32,50 32,37 -0,09% 31,96 32,59 32,21 32,37 32,39 5.824 18.745.740.100
23/10/2013 32,88 32,40 -2,03% 32,40 32,97 32,60 32,40 32,44 8.485 30.474.328.800
22/10/2013 32,69 33,07 +1,44% 32,41 33,16 32,95 33,07 33,10 6.636 29.006.011.500
21/10/2013 33,07 32,60 -1,42% 32,18 33,27 32,58 32,55 32,60 8.432 26.388.718.100
18/10/2013 32,75 33,07 +0,92% 32,75 33,20 32,96 33,01 33,07 4.833 26.777.924.300
17/10/2013 32,40 32,77 +0,52% 32,38 33,00 32,77 32,77 32,80 7.366 19.198.311.000
16/10/2013 32,33 32,60 +0,87% 32,25 33,07 32,72 32,57 32,60 3.644 34.607.189.900
15/10/2013 32,18 32,32 +0,25% 32,07 32,44 32,26 32,31 32,32 9.803 25.465.096.400
14/10/2013 31,51 32,24 +2,19% 31,28 32,33 32,01 32,24 32,25 4.937 20.087.264.900
11/10/2013 31,65 31,55 -0,32% 31,44 31,92 31,58 31,55 31,59 2.265 16.771.160.000
10/10/2013 31,45 31,65 +1,38% 31,26 31,82 31,53 31,64 31,65 7.383 25.366.642.100
9/10/2013 30,72 31,22 +1,66% 30,71 31,46 31,19 31,22 31,25 8.568 20.815.614.900
8/10/2013 30,74 30,71 -0,13% 30,55 30,90 30,72 30,70 30,71 2.007 13.529.178.000
7/10/2013 30,42 30,75 +0,39% 30,42 30,92 30,66 30,73 30,75 1.775 19.049.750.500
4/10/2013 30,75 30,63 -0,39% 30,45 30,83 30,59 30,63 30,73 9.855 12.423.026.400
3/10/2013 30,91 30,75 -0,32% 30,47 31,16 30,72 30,75 30,79 9.687 13.056.423.300
2/10/2013 30,70 30,85 -0,03% 30,62 31,19 30,98 30,85 30,88 2.570 14.848.655.200
1/10/2013 30,60 30,86 +1,58% 30,11 30,91 30,69 30,86 30,87 2.196 16.279.868.300
30/9/2013 31,32 30,38 -4,16% 30,38 31,46 30,77 30,38 30,40 6.992 40.031.826.700
27/9/2013 30,81 31,70 +2,62% 30,79 31,84 31,55 31,63 31,70 6.012 26.470.148.800
26/9/2013 30,88 30,89 -0,03% 30,69 30,99 30,88 30,89 30,90 8.824 9.590.546.000
25/9/2013 30,62 30,90 +0,49% 30,40 30,90 30,72 30,84 30,90 2.119 14.492.937.000
24/9/2013 30,89 30,75 -0,19% 30,40 30,96 30,77 30,68 30,75 1.074 16.430.500.500
23/9/2013 30,73 30,81 +0,69% 30,63 31,03 30,82 30,68 30,81 3.513 16.023.076.800
20/9/2013 31,15 30,60 -2,45% 30,60 31,39 30,74 30,58 30,60 3.882 21.008.821.600
19/9/2013 31,09 31,37 +0,42% 30,80 31,40 31,08 31,25 31,37 6.549 22.157.115.500
18/9/2013 30,20 31,24 +3,31% 30,10 31,50 30,88 31,23 31,25 8.188 28.437.183.600
17/9/2013 29,94 30,24 +1,04% 29,85 30,24 30,10 30,19 30,24 2.185 20.736.709.800
16/9/2013 29,95 29,93 +0,44% 29,66 30,14 29,90 29,71 29,93 2.561 15.388.559.900
13/9/2013 29,73 29,80 +0,81% 29,25 29,87 29,70 29,79 29,80 3.145 22.084.537.300
12/9/2013 30,11 29,56 -1,92% 29,40 30,17 29,62 29,55 29,56 176 23.429.433.700
11/9/2013 29,78 30,14 +0,97% 29,58 30,14 29,88 30,03 30,14 7.626 26.221.236.500
10/9/2013 29,49 29,85 +1,22% 29,38 30,00 29,77 29,83 29,85 559 25.149.879.800
9/9/2013 28,71 29,49 +2,93% 28,67 29,62 29,32 29,49 29,50 7.571 29.421.801.900
6/9/2013 28,25 28,65 +1,92% 28,17 28,90 28,55 28,65 28,66 128 23.334.169.900
5/9/2013 27,80 28,11 +1,15% 27,69 28,23 27,97 28,09 28,12 4.911 18.141.267.700
4/9/2013 27,54 27,79 +0,51% 27,41 27,89 27,70 27,79 27,80 5.298 17.080.778.900
3/9/2013 28,12 27,65 -1,14% 27,51 28,16 27,72 27,65 27,66 8.927 19.068.148.800
2/9/2013 28,05 27,97 +0,94% 27,80 28,56 28,14 27,97 28,03 5.005 15.902.405.200
30/8/2013 27,50 27,71 +2,06% 27,13 27,87 27,58 27,70 27,71 4.166 37.796.691.700
29/8/2013 26,89 27,15 +1,50% 26,80 27,63 27,18 27,14 27,15 7.545 29.039.304.400
28/8/2013 27,02 26,75 -0,56% 26,62 27,19 26,83 26,75 26,82 9.095 15.897.190.900
27/8/2013 27,49 26,90 -2,92% 26,83 27,49 27,08 26,90 26,95 33 24.607.020.200
26/8/2013 28,05 27,71 -1,21% 27,70 28,26 27,88 27,70 27,75 6 12.718.859.500
23/8/2013 27,54 28,05 +2,00% 27,52 28,24 27,90 28,05 28,08 7.393 23.546.472.500
22/8/2013 28,00 27,50 -0,36% 27,41 28,05 27,66 27,49 27,50 1.086 21.437.323.300
21/8/2013 27,90 27,60 -1,67% 27,51 28,12 27,73 27,58 27,60 330 26.170.102.200
20/8/2013 28,38 28,07 -1,34% 27,91 28,59 28,19 28,04 28,07 9.053 23.146.550.300
19/8/2013 28,44 28,45 -0,18% 27,97 28,65 28,35 28,45 28,47 700 26.412.042.000
16/8/2013 28,82 28,50 -0,94% 28,23 29,06 28,55 28,48 28,50 3.458 27.225.800.800
15/8/2013 28,85 28,77 -1,30% 28,48 29,25 28,80 28,77 28,80 5.426 32.786.877.100
14/8/2013 29,13 29,15 -1,02% 29,00 29,49 29,23 29,15 29,19 1.591 36.448.914.500
13/8/2013 28,95 29,45 +2,40% 28,71 29,45 29,10 29,40 29,45 6.675 21.598.596.400
12/8/2013 28,45 28,76 +1,59% 28,24 29,15 28,89 28,76 28,80 4.652 24.132.147.400
9/8/2013 28,11 28,31 +1,03% 27,71 28,46 28,17 28,30 28,35 2.223 24.764.713.800
8/8/2013 27,35 28,02 +3,24% 27,28 28,10 27,76 28,02 28,03 2.035 25.015.479.400
7/8/2013 26,94 27,14 +0,30% 26,75 27,38 27,15 27,14 27,20 7.706 15.916.212.300
6/8/2013 27,75 27,06 -2,03% 26,94 27,75 27,15 27,04 27,06 9.500 22.721.835.900
5/8/2013 28,23 27,62 -2,06% 27,51 28,28 27,75 27,60 27,62 6.959 15.864.321.400
2/8/2013 28,25 28,20 -0,95% 28,02 28,83 28,40 28,20 28,21 6.008 15.295.454.700
1/8/2013 27,95 28,47 +2,78% 27,85 28,67 28,39 28,47 28,49 9.463 21.069.888.300
31/7/2013 28,14 27,70 -1,60% 27,60 28,30 27,83 27,69 27,70 4.797 22.305.033.400
30/7/2013 28,33 28,15 -0,39% 28,07 29,10 28,42 28,15 28,19 9.491 24.807.997.300
29/7/2013 28,35 28,26 -0,11% 27,88 28,55 28,16 28,24 28,26 3.242 12.169.291.800
26/7/2013 28,70 28,29 -1,87% 27,82 28,78 28,19 28,28 28,29 4.054 23.608.594.300
25/7/2013 28,61 28,83 +0,21% 28,47 29,03 28,74 28,75 28,83 8.226 25.887.788.600
24/7/2013 28,98 28,77 -1,47% 28,27 29,16 28,65 28,65 28,77 1.988 21.471.608.700
23/7/2013 28,95 29,20 +1,42% 28,79 29,59 29,28 29,19 29,20 8.201 27.117.972.600
22/7/2013 27,63 28,79 +3,67% 27,31 29,18 28,31 28,79 28,81 313 47.447.218.400
19/7/2013 28,01 27,77 -1,59% 27,43 28,41 27,81 27,77 27,85 1.025 22.751.668.400
18/7/2013 28,55 28,22 -1,33% 28,21 28,88 28,40 28,22 28,25 9.514 25.445.745.700
17/7/2013 28,18 28,60 +2,40% 28,04 28,80 28,45 28,55 28,61 834 36.993.334.200
16/7/2013 28,20 27,93 -0,18% 27,55 28,35 27,83 27,93 27,98 8.813 18.280.268.500
15/7/2013 27,30 27,98 +2,49% 27,00 28,19 27,88 27,96 27,98 1.704 22.553.204.200
12/7/2013 27,19 27,30 -0,22% 27,04 27,54 27,24 27,30 27,31 8.147 24.712.946.600
11/7/2013 26,50 27,36 +4,95% 26,42 27,36 26,93 27,36 27,37 7.692 28.493.358.500
10/7/2013 26,31 26,07 +0,27% 25,98 26,61 26,27 26,07 26,08 6.716 21.026.544.800
8/7/2013 26,07 26,00 -0,50% 25,54 26,43 26,11 26,00 26,05 1.665 26.314.033.800
5/7/2013 26,85 26,13 -3,44% 25,50 27,06 25,95 26,10 26,13 8.064 44.096.636.700
4/7/2013 27,52 27,06 -0,15% 27,00 27,58 27,28 27,06 27,07 1.755 17.454.024.600
3/7/2013 27,29 27,10 -0,81% 26,85 27,84 27,27 27,10 27,12 4.055 28.543.824.500
2/7/2013 28,55 27,32 -5,14% 27,10 28,64 27,79 27,32 27,35 8.761 31.012.473.200
1/7/2013 28,75 28,80 0,00% 28,40 29,00 28,65 28,73 28,80 7.438 14.537.236.400
28/6/2013 28,27 28,80 +0,88% 28,07 28,93 28,48 28,70 28,80 6.493 30.678.628.400
27/6/2013 28,29 28,55 +1,03% 28,21 28,87 28,65 28,55 28,56 7.070 19.274.017.700
26/6/2013 28,19 28,26 +0,93% 27,83 28,80 28,50 28,26 28,28 1.738 23.829.902.600
25/6/2013 28,03 28,00 +0,54% 27,53 28,28 27,86 28,00 28,03 8.521 20.363.193.700
24/6/2013 28,06 27,85 -2,01% 27,23 28,42 27,80 27,85 27,86 8.993 34.506.513.100
21/6/2013 28,91 28,42 -2,34% 28,40 29,29 28,64 28,42 28,50 4.122 29.621.965.000
20/6/2013 28,26 29,10 +0,66% 27,73 29,13 28,61 29,10 29,12 4.647 42.272.298.400
19/6/2013 29,60 28,91 -2,17% 28,62 29,85 29,25 28,91 28,95 5.102 31.840.934.900
18/6/2013 29,70 29,55 -0,74% 29,28 29,90 29,53 29,54 29,55 8.263 22.680.909.200
17/6/2013 29,78 29,77 +0,92% 29,70 30,15 29,93 29,77 29,98 4.798 18.618.085.100
14/6/2013 30,26 29,50 -2,09% 29,50 30,44 29,90 29,49 29,50 6.901 23.251.811.100
13/6/2013 30,60 30,13 -1,37% 29,95 30,76 30,28 30,13 30,14 7.252 30.016.666.500
12/6/2013 30,90 30,55 -0,33% 30,15 30,99 30,55 30,54 30,55 1.197 25.881.413.100
11/6/2013 31,50 30,65 -3,83% 30,57 31,70 30,99 30,65 30,70 5.890 45.405.707.700
10/6/2013 31,47 31,87 +0,41% 31,28 32,23 31,89 31,86 31,88 5.006 19.251.420.400
7/6/2013 31,54 31,74 -0,75% 31,51 32,53 31,96 31,74 31,75 6.956 25.411.050.400
6/6/2013 32,14 31,98 +0,06% 31,53 32,23 31,83 31,98 32,04 7.156 23.683.921.400
5/6/2013 32,95 31,96 -2,83% 31,79 33,05 32,18 31,96 31,97 9.299 26.169.462.300
4/6/2013 33,37 32,89 -1,44% 32,60 33,50 32,90 32,88 32,89 251 22.964.576.800
3/6/2013 34,20 33,37 -2,80% 33,15 34,35 33,40 33,37 33,38 2.155 43.071.105.900
31/5/2013 33,50 34,33 +1,99% 33,44 34,33 33,90 34,20 34,33 8.879 42.639.911.800
29/5/2013 34,22 33,66 -2,21% 33,65 34,43 33,92 33,66 33,80 8.044 25.790.780.700
28/5/2013 34,39 34,42 +0,79% 34,30 34,75 34,48 34,42 34,45 2.447 16.002.756.500
27/5/2013 34,35 34,15 -0,58% 34,00 34,40 34,15 34,15 34,16 3.908 10.254.874.600
24/5/2013 34,57 34,35 -0,67% 33,97 34,59 34,23 34,32 34,35 3.000 38.264.860.700
23/5/2013 34,40 34,58 -1,37% 34,15 34,72 34,42 34,56 34,59 6.729 25.712.410.000
22/5/2013 34,74 35,06 +0,60% 34,51 35,38 34,98 34,93 35,06 3.224 18.954.990.000
21/5/2013 34,80 34,85 +0,29% 34,32 34,93 34,70 34,84 34,85 9.442 20.352.369.200
20/5/2013 34,09 34,75 +1,55% 33,96 34,84 34,52 34,74 34,75 9.629 33.059.157.600
17/5/2013 33,69 34,22 +2,24% 33,42 34,22 33,90 34,10 34,22 4.991 38.714.125.300
16/5/2013 33,45 33,47 +0,21% 33,25 33,63 33,48 33,45 33,47 4.807 31.586.779.200
15/5/2013 33,09 33,40 +0,75% 32,95 33,73 33,36 33,35 33,40 7.535 23.847.413.500
14/5/2013 32,77 33,15 +1,16% 32,65 33,18 32,89 32,90 33,15 5.069 29.344.797.200
13/5/2013 33,40 32,77 -2,18% 32,76 33,47 32,91 32,77 32,80 816 20.467.203.000
10/5/2013 33,41 33,50 -0,24% 33,07 33,53 33,36 33,39 33,50 7.212 20.111.230.800
9/5/2013 33,51 33,58 -0,36% 33,01 34,00 33,52 33,25 33,58 7.819 25.142.163.100
8/5/2013 33,50 33,70 +0,90% 33,31 33,90 33,70 33,68 33,70 2.926 22.700.860.300
7/5/2013 32,45 33,40 +2,99% 32,41 33,42 33,11 33,31 33,40 4.638 17.649.148.500
6/5/2013 32,75 32,43 -1,58% 32,23 32,95 32,43 32,43 32,46 4.452 19.081.715.100
3/5/2013 33,05 32,95 +0,52% 32,73 33,37 33,08 32,89 32,95 8.384 22.548.428.100
2/5/2013 32,90 32,78 -0,36% 32,63 33,48 32,95 32,76 32,78 5.074 16.720.013.900
30/4/2013 31,75 32,90 +3,13% 31,62 32,99 32,47 32,88 32,91 9.175 21.379.135.100
29/4/2013 32,00 31,90 +0,57% 31,45 32,20 31,87 31,89 31,90 2.143 12.518.343.900
26/4/2013 32,24 31,72 -2,10% 31,39 32,72 31,89 31,70 31,72 5.788 22.449.047.700
25/4/2013 32,79 32,40 -0,52% 32,27 32,81 32,47 32,40 32,47 5.608 15.892.367.600
24/4/2013 32,75 32,57 -0,37% 32,45 33,12 32,82 32,55 32,57 3.952 14.739.709.400
23/4/2013 32,37 32,69 +1,21% 32,16 32,77 32,60 32,62 32,69 9.263 21.202.053.900
22/4/2013 32,31 32,30 0,00% 31,95 32,70 32,24 32,29 32,30 4.622 16.732.225.300
19/4/2013 32,20 32,30 +1,16% 31,50 32,40 32,03 32,22 32,30 5.764 20.300.059.600
18/4/2013 32,59 31,93 -1,90% 31,82 33,18 32,05 31,92 31,93 1.504 29.760.565.300
17/4/2013 33,21 32,55 -3,67% 32,22 33,43 32,59 32,54 32,55 6.870 46.918.507.400
16/4/2013 33,49 33,79 +1,84% 33,26 33,89 33,64 33,68 33,79 3.588 18.792.811.200
15/4/2013 33,79 33,18 -2,98% 33,18 34,00 33,49 33,18 33,19 4.920 19.717.226.000
12/4/2013 34,31 34,20 -0,75% 33,85 34,48 34,15 34,19 34,21 8.609 26.537.895.100
11/4/2013 34,50 34,46 -0,12% 34,00 34,68 34,31 34,31 34,46 5.034 15.808.380.700
10/4/2013 33,75 34,50 +2,34% 33,73 34,91 34,48 34,49 34,50 9.775 40.469.676.500
9/4/2013 33,01 33,71 +2,62% 33,00 33,95 33,59 33,66 33,71 1.478 13.267.854.500
8/4/2013 33,15 32,85 -1,38% 32,54 33,32 32,76 32,85 32,88 6.259 23.711.031.100
5/4/2013 33,05 33,31 0,00% 32,55 33,33 32,89 33,26 33,31 591 26.657.762.200
4/4/2013 33,80 33,31 -1,45% 33,03 33,80 33,26 33,26 33,31 6.429 19.894.820.200
3/4/2013 33,38 33,80 +1,20% 33,12 33,80 33,45 33,67 33,80 6.680 27.923.423.300
2/4/2013 33,92 33,40 -1,18% 33,30 34,01 33,51 33,39 33,40 8.037 25.141.825.400
1/4/2013 33,87 33,80 -1,00% 33,64 34,37 33,91 33,79 33,80 430 15.469.157.800
28/3/2013 33,39 34,14 +2,43% 33,25 34,15 33,84 34,10 34,14 770 31.522.581.800
27/3/2013 32,50 33,33 +2,18% 32,46 33,33 32,97 33,25 33,33 6.092 22.120.096.900
26/3/2013 32,15 32,62 -7,85% 32,15 32,89 32,59 32,62 32,69 5.295 17.341.447.900
25/3/2013 35,97 35,40 -1,20% 35,30 36,08 35,54 35,39 35,40 4.240 15.496.122.800
22/3/2013 36,10 35,83 -0,17% 35,45 36,28 35,72 35,83 35,86 2.807 16.099.563.800
21/3/2013 36,22 35,89 -0,91% 35,44 36,25 35,77 35,88 35,89 5.670 25.740.899.100
20/3/2013 35,84 36,22 +0,89% 35,72 36,27 36,03 36,12 36,22 5.596 22.938.687.800
19/3/2013 36,57 35,90 -1,32% 35,68 36,78 36,02 35,90 36,00 9.264 19.104.235.300
18/3/2013 36,75 36,38 -1,78% 36,30 36,82 36,49 36,37 36,38 5.677 19.896.929.500
15/3/2013 36,98 37,04 +0,68% 36,30 37,04 36,69 36,91 37,04 5.959 27.896.676.000
14/3/2013 37,15 36,79 -0,30% 36,10 37,15 36,52 36,65 36,79 1.585 23.723.702.400
13/3/2013 36,62 36,90 +0,30% 36,55 37,12 36,90 36,90 36,93 498 26.753.353.300
12/3/2013 37,03 36,79 -0,78% 36,53 37,17 36,82 36,78 36,79 2.979 23.512.212.800
11/3/2013 37,00 37,08 0,00% 36,51 37,19 36,97 37,08 37,09 3.163 28.132.385.900
8/3/2013 36,27 37,08 +1,48% 36,15 37,12 36,68 37,04 37,08 8.236 26.678.524.700
7/3/2013 36,27 36,54 +1,02% 35,78 36,78 36,46 36,40 36,54 501 27.114.603.400
6/3/2013 36,43 36,17 -0,14% 35,83 36,69 36,06 36,16 36,17 5.714 28.656.346.300
5/3/2013 36,18 36,22 +0,25% 35,89 36,75 36,41 36,22 36,31 8.330 25.212.347.200
4/3/2013 35,48 36,13 +1,06% 35,31 36,16 35,85 36,11 36,13 4.247 21.038.775.400
1/3/2013 34,95 35,75 +1,22% 34,95 35,89 35,48 35,69 35,75 5.382 23.571.065.300
28/2/2013 35,10 35,32 +0,91% 34,85 35,50 35,24 35,30 35,32 2.096 21.689.464.300
27/2/2013 35,13 35,00 +0,57% 34,20 35,13 34,70 34,97 35,00 7.353 26.000.143.100
26/2/2013 35,23 34,80 -2,19% 34,26 35,38 34,79 34,80 34,89 9.847 35.790.637.800
25/2/2013 35,79 35,58 -0,25% 35,50 36,04 35,77 35,56 35,58 5.300 29.450.016.200
22/2/2013 35,25 35,67 +2,06% 35,03 35,67 35,38 35,65 35,67 3.439 30.750.057.500
21/2/2013 35,10 34,95 -1,10% 34,65 35,63 34,94 34,94 34,95 6.517 26.310.422.300
20/2/2013 36,16 35,34 -2,27% 35,06 36,23 35,62 35,30 35,34 5.109 28.145.783.700
19/2/2013 36,70 36,16 -2,14% 36,16 36,82 36,42 36,16 36,19 4.341 33.316.405.700
18/2/2013 36,24 36,95 +1,62% 36,02 36,95 36,62 36,85 36,95 5.607 21.622.341.100
15/2/2013 34,80 36,36 +4,42% 34,80 36,36 35,76 36,30 36,36 3.406 41.571.107.400
14/2/2013 35,27 34,82 -1,33% 34,62 35,28 34,82 34,81 34,82 3.934 18.642.753.500
13/2/2013 35,90 35,29 -0,87% 35,29 35,92 35,54 35,29 35,34 9.403 19.203.589.500
8/2/2013 34,92 35,60 +2,01% 34,62 35,60 35,27 35,60 35,61 9.142 25.391.866.800
7/2/2013 35,25 34,90 -0,85% 34,55 35,59 35,05 34,82 34,90 3.361 36.472.527.200
6/2/2013 35,85 35,20 -1,87% 34,90 35,95 35,16 35,17 35,20 3.108 20.568.993.700
5/2/2013 35,81 35,87 -0,08% 35,32 36,78 35,93 35,87 35,88 7.115 30.214.392.800
4/2/2013 36,20 35,90 -1,43% 35,49 36,37 35,75 35,84 35,90 5.347 22.153.937.400
1/2/2013 36,36 36,42 -0,49% 36,00 36,67 36,36 36,40 36,42 843 20.152.826.400
31/1/2013 35,80 36,60 +2,23% 35,73 36,60 36,29 36,55 36,60 6.446 24.507.312.600
30/1/2013 36,00 35,80 -1,02% 35,78 36,41 36,04 35,80 35,82 4.306 30.133.424.900
29/1/2013 36,55 36,17 -1,15% 35,95 36,70 36,21 36,10 36,18 4.649 38.789.001.200
28/1/2013 37,45 36,59 -3,07% 36,43 37,55 36,88 36,50 36,59 1.779 32.760.579.600
24/1/2013 37,74 37,75 -0,24% 37,43 38,09 37,78 37,68 37,75 3.974 19.931.230.900
23/1/2013 38,05 37,84 -1,46% 37,79 38,29 37,93 37,83 37,84 2.111 18.083.999.000
22/1/2013 38,04 38,40 +0,81% 37,80 38,47 38,23 38,39 38,40 3.683 21.439.752.100
21/1/2013 38,18 38,09 -0,42% 37,99 38,43 38,21 38,05 38,09 5.419 8.913.404.100
18/1/2013 38,15 38,25 +0,37% 37,83 38,29 38,07 38,20 38,25 937 18.949.590.200
17/1/2013 37,41 38,11 +1,65% 37,36 38,20 37,99 38,10 38,11 5.997 21.701.489.900
16/1/2013 37,35 37,49 +0,51% 36,74 37,49 37,24 37,33 37,49 9.940 17.663.178.500
15/1/2013 37,75 37,30 -1,53% 37,26 37,76 37,46 37,30 37,33 2.522 18.896.249.900
14/1/2013 37,50 37,88 +1,64% 37,32 38,10 37,83 37,81 37,88 6.530 21.632.607.900
11/1/2013 37,20 37,27 -0,35% 36,95 37,39 37,17 37,25 37,27 5.422 24.546.553.600
10/1/2013 38,15 37,40 -1,32% 37,15 38,15 37,51 37,37 37,40 7.561 29.483.450.000
9/1/2013 37,51 37,90 +1,28% 37,23 37,95 37,73 37,82 37,90 2.371 22.816.427.600
8/1/2013 37,35 37,42 +0,35% 37,15 37,76 37,47 37,42 37,59 1.496 19.921.665.900
7/1/2013 37,34 37,29 -0,43% 36,98 37,64 37,20 37,27 37,29 6.827 25.206.890.000
4/1/2013 38,00 37,45 -1,76% 36,77 38,00 37,31 37,40 37,45 2.257 43.335.247.900
3/1/2013 36,01 38,12 +5,83% 36,01 38,15 37,31 38,04 38,12 6.077 55.875.311.500
2/1/2013 35,82 36,02 0,00% 35,76 36,44 36,13 36,02 36,10 9.074 27.771.559.900
28/12/2012 35,22 35,17 +0,63% 35,00 35,52 35,23 35,17 35,24 7.447 20.297.036.300
27/12/2012 35,88 34,95 -1,83% 34,95 35,88 35,24 34,94 34,95 2.115 17.690.190.000
26/12/2012 36,35 35,60 -3,60% 35,57 36,59 35,83 35,58 35,60 400 17.202.759.400
21/12/2012 36,00 36,93 +1,18% 36,00 36,93 36,63 36,76 36,93 3.247 20.118.354.200
20/12/2012 36,75 36,50 -0,98% 36,24 37,02 36,47 36,47 36,50 6.050 20.246.974.700
19/12/2012 36,01 36,86 +2,47% 35,80 36,88 36,50 36,80 36,86 7.607 23.124.381.400
18/12/2012 35,90 35,97 +0,08% 35,70 36,19 35,96 35,97 35,99 9.745 12.397.418.300
17/12/2012 35,98 35,94 0,00% 35,76 36,50 36,18 35,94 35,95 7.329 22.666.797.200
14/12/2012 36,15 35,94 -0,44% 35,70 36,27 35,91 35,94 35,96 6.165 19.244.793.500
13/12/2012 35,60 36,10 +0,73% 35,53 36,48 36,15 36,04 36,10 1.692 29.154.928.500
12/12/2012 35,50 35,84 +0,11% 35,41 36,00 35,83 35,81 35,84 404 23.715.761.200
11/12/2012 35,52 35,80 +0,59% 35,27 35,93 35,66 35,71 35,80 5.702 17.210.993.400
10/12/2012 34,95 35,59 +1,31% 34,86 35,72 35,43 35,50 35,59 254 23.277.292.700
7/12/2012 35,11 35,13 +0,06% 34,73 35,49 35,11 35,12 35,13 7.306 29.137.179.900
6/12/2012 35,76 35,11 -2,06% 34,81 35,95 35,14 35,11 35,12 6.736 31.197.936.800
5/12/2012 35,33 35,85 +1,59% 35,09 35,99 35,59 35,82 35,85 6.342 23.512.670.600
4/12/2012 35,50 35,29 -1,42% 34,91 35,77 35,21 35,25 35,29 8 24.768.955.500
3/12/2012 35,51 35,80 +0,87% 35,50 36,11 35,82 35,76 35,80 2.737 37.074.788.900
30/11/2012 34,50 35,49 +3,17% 34,31 35,68 35,10 35,42 35,49 4.464 87.679.251.400
29/11/2012 34,06 34,40 +1,59% 33,62 34,50 34,23 34,38 34,40 7.929 27.295.610.000
28/11/2012 33,81 33,86 -0,67% 33,50 34,08 33,75 33,85 33,86 8.822 23.457.520.000
27/11/2012 34,55 34,09 -1,53% 33,93 34,72 34,24 34,06 34,09 6.580 29.688.870.000
26/11/2012 34,64 34,62 -0,94% 34,40 34,82 34,61 34,59 34,62 1.605 13.108.158.900
23/11/2012 34,44 34,95 +1,16% 34,20 34,95 34,68 34,85 34,95 2.375 17.550.272.700
22/11/2012 34,25 34,55 +1,08% 34,20 34,60 34,49 34,50 34,55 7.826 13.940.161.200
21/11/2012 33,78 34,18 +2,03% 33,39 34,27 34,02 34,17 34,18 8.549 23.727.655.200
19/11/2012 32,58 33,50 +2,23% 32,58 33,74 33,28 33,50 33,60 5.108 18.542.870.600
16/11/2012 32,50 32,77 +1,14% 32,49 33,32 32,96 32,77 32,85 3.328 31.054.484.600
14/11/2012 32,50 32,40 -0,80% 32,00 32,70 32,26 32,21 32,40 3.159 15.951.483.200
13/11/2012 32,00 32,66 +2,09% 31,77 32,70 32,24 32,66 32,68 4.063 18.780.875.200
12/11/2012 32,04 31,99 -0,65% 31,85 32,37 32,00 31,98 31,99 7.397 8.645.838.800
9/11/2012 32,11 32,20 -0,19% 31,85 32,39 32,13 32,02 32,20 1.224 16.070.244.800
8/11/2012 32,97 32,26 -1,65% 32,10 33,26 32,57 32,25 32,26 3.002 13.969.580.200
7/11/2012 33,35 32,80 -2,38% 32,61 33,59 32,93 32,75 32,80 3.102 14.652.890.800
6/11/2012 33,30 33,60 +1,36% 33,00 33,85 33,48 33,60 33,62 2.805 15.620.657.600
5/11/2012 32,98 33,15 -0,09% 32,75 33,30 33,06 33,02 33,15 1.991 13.540.014.100
1/11/2012 31,96 33,18 +3,69% 31,84 33,18 32,72 33,10 33,18 2.465 15.820.886.100
31/10/2012 32,14 32,00 -0,78% 31,63 32,36 31,95 31,99 32,00 7.986 11.369.213.000
30/10/2012 32,27 32,25 +0,72% 31,86 32,27 32,13 32,07 32,25 5.157 5.345.491.000
29/10/2012 31,97 32,02 +0,03% 31,69 32,02 31,91 31,87 32,02 3.716 5.224.035.200
26/10/2012 32,04 32,01 -1,30% 31,90 32,46 32,05 32,00 32,01 2.239 17.228.533.800
25/10/2012 32,00 32,43 +2,46% 31,62 32,43 32,21 32,36 32,43 2.758 18.088.491.600
24/10/2012 31,42 31,65 +0,76% 31,15 31,90 31,52 31,65 31,70 4.872 19.732.204.900
23/10/2012 31,37 31,41 -1,07% 31,12 31,60 31,31 31,33 31,42 1.227 17.142.433.000
22/10/2012 32,35 31,75 -1,85% 31,60 32,47 31,83 31,70 31,75 454 17.077.287.800
19/10/2012 32,44 32,35 -0,28% 32,02 32,56 32,19 32,16 32,35 9.223 16.891.013.300
18/10/2012 32,10 32,44 +0,75% 31,96 32,55 32,35 32,42 32,44 5.249 23.517.407.600
17/10/2012 32,10 32,20 +0,41% 31,66 32,31 32,05 32,04 32,20 8.863 28.927.813.600
16/10/2012 31,69 32,07 +1,65% 31,61 32,07 31,88 32,02 32,07 693 18.825.545.600
15/10/2012 31,19 31,55 -0,06% 31,19 31,90 31,58 31,55 31,59 2.077 17.325.912.400
11/10/2012 31,01 31,57 +1,77% 30,95 31,66 31,45 31,54 31,57 2.376 27.821.628.200
10/10/2012 31,24 31,02 -0,77% 30,92 31,65 31,17 31,02 31,03 3.033 17.494.882.000
9/10/2012 32,04 31,26 -3,07% 31,18 32,23 31,44 31,26 31,30 9.529 24.520.799.900
8/10/2012 32,30 32,25 -0,31% 31,70 32,37 32,04 32,25 32,27 1.167 15.847.595.900
5/10/2012 32,98 32,35 -0,46% 32,14 32,98 32,56 32,25 32,35 5.609 16.961.485.300
4/10/2012 32,48 32,50 +0,43% 31,85 32,54 32,21 32,40 32,50 3.862 15.949.315.500
3/10/2012 33,40 32,36 -2,50% 32,30 33,45 32,59 32,31 32,36 5.911 18.431.334.800
2/10/2012 33,23 33,19 +0,06% 33,07 33,73 33,29 33,18 33,19 6.397 15.406.035.600
1/10/2012 32,49 33,17 +1,84% 32,25 33,37 32,98 33,15 33,17 3.148 15.340.544.600
28/9/2012 32,86 32,57 -1,75% 31,98 33,04 32,37 32,50 32,57 8.808 27.104.435.300
27/9/2012 32,81 33,15 +1,28% 32,50 33,41 33,01 33,14 33,33 9.452 26.452.657.100
26/9/2012 32,90 32,73 -0,94% 32,38 33,09 32,60 32,70 32,73 7.401 24.864.882.400
25/9/2012 34,70 33,04 -6,64% 33,00 34,84 33,49 33,03 33,05 113 46.555.449.200
24/9/2012 35,50 35,39 -0,59% 35,07 35,85 35,42 35,30 35,39 4.135 34.054.809.900
21/9/2012 35,42 35,60 +0,91% 35,42 36,04 35,70 35,55 35,60 3.916 18.827.286.700
20/9/2012 35,24 35,28 -0,34% 34,98 35,39 35,22 35,24 35,28 9.200 12.640.345.100
19/9/2012 35,58 35,40 -0,06% 35,11 35,76 35,51 35,39 35,40 9.176 16.677.729.200
18/9/2012 36,08 35,42 -1,20% 35,18 36,08 35,38 35,32 35,42 963 16.454.224.100
17/9/2012 35,85 35,85 +0,39% 35,26 36,30 35,89 35,85 35,86 3.751 23.588.714.700
14/9/2012 35,25 35,71 +1,33% 35,25 36,10 35,72 35,46 35,71 5.594 27.347.989.900
13/9/2012 34,15 35,24 +2,59% 33,83 35,50 34,88 35,24 35,26 1.247 31.093.288.700
12/9/2012 33,93 34,35 +1,54% 33,93 34,53 34,27 34,25 34,35 6.879 20.533.291.200
11/9/2012 33,60 33,83 +0,51% 33,60 34,15 33,96 33,82 33,83 1.497 15.900.370.400
10/9/2012 34,15 33,66 +0,09% 33,61 34,23 33,90 33,63 33,66 3.681 15.825.429.700
6/9/2012 33,47 33,63 +0,99% 33,12 34,05 33,68 33,62 33,63 4.351 17.858.826.900
5/9/2012 33,44 33,30 +0,30% 32,78 33,51 33,20 33,30 33,32 2.379 14.326.101.800
4/9/2012 33,30 33,20 -1,16% 32,87 33,50 33,18 33,16 33,21 3.845 17.694.525.500
3/9/2012 32,94 33,59 +1,79% 32,93 33,62 33,44 33,49 33,59 1.445 13.446.282.800
31/8/2012 34,16 33,00 -2,08% 33,00 34,16 33,22 33,00 33,20 3.706 28.774.331.200
30/8/2012 33,51 33,70 +0,09% 33,21 33,73 33,56 33,58 33,70 212 13.452.228.900
29/8/2012 34,19 33,67 -1,49% 33,56 34,36 33,83 33,67 33,79 1.498 21.338.906.900
28/8/2012 33,57 34,18 +1,09% 33,46 34,26 33,92 34,10 34,18 9.502 12.845.349.500
27/8/2012 34,00 33,81 -0,70% 33,66 34,10 33,79 33,81 33,82 7.187 9.277.477.300
24/8/2012 33,87 34,05 -0,70% 33,72 34,35 34,06 34,05 34,10 133 14.761.275.400
23/8/2012 34,39 34,29 -0,90% 33,73 34,52 34,08 34,03 34,29 2.241 20.237.694.100
22/8/2012 34,31 34,60 +0,09% 34,05 34,61 34,42 34,48 34,60 2.612 15.369.434.100
21/8/2012 34,88 34,57 -0,29% 34,33 35,09 34,67 34,55 34,57 1.412 19.893.704.700
20/8/2012 34,84 34,67 -0,32% 34,65 35,00 34,79 34,67 34,78 8.590 15.390.957.900
17/8/2012 34,61 34,78 +0,78% 34,47 34,88 34,68 34,75 34,78 7.866 12.464.539.700
16/8/2012 34,52 34,51 +0,64% 34,14 34,66 34,43 34,51 34,54 3.972 16.581.020.100
15/8/2012 33,50 34,29 +0,94% 33,50 34,44 34,07 34,16 34,29 3.350 26.099.177.800
14/8/2012 34,07 33,97 -0,53% 33,81 34,51 34,09 33,92 33,97 9.487 19.762.738.900
13/8/2012 33,99 34,15 0,00% 33,67 34,30 34,03 34,04 34,15 8.235 11.716.801.600
10/8/2012 33,60 34,15 +1,64% 33,34 34,17 33,88 34,03 34,15 2.058 24.979.111.500
9/8/2012 33,50 33,60 -0,59% 33,18 33,75 33,47 33,50 33,60 59 18.162.004.800
8/8/2012 33,15 33,80 +1,35% 32,90 33,80 33,63 33,65 33,80 299 22.776.985.900
7/8/2012 33,34 33,35 +1,00% 33,06 33,91 33,50 33,32 33,35 3.651 22.929.145.100
6/8/2012 32,45 33,02 +2,26% 32,25 33,39 33,06 32,99 33,03 3.067 18.233.702.500
3/8/2012 32,15 32,29 +2,90% 31,91 32,41 32,19 32,19 32,29 4.834 18.773.293.900
2/8/2012 31,21 31,38 -1,17% 31,05 31,70 31,31 31,29 31,38 1.777 17.278.433.500
1/8/2012 31,52 31,75 +0,47% 30,93 31,95 31,60 31,70 31,75 5.275 18.909.474.900
31/7/2012 31,79 31,60 -0,25% 30,98 31,79 31,42 31,31 31,60 5.168 26.166.169.400
30/7/2012 31,40 31,68 +1,21% 30,80 31,89 31,55 31,60 31,68 2.685 19.938.775.000
27/7/2012 30,00 31,30 +5,56% 29,78 31,45 30,79 31,16 31,30 2.908 33.278.888.100
26/7/2012 30,09 29,65 +0,64% 29,31 30,15 29,63 29,65 29,66 1.518 31.554.699.400
25/7/2012 29,70 29,46 +0,44% 29,25 29,99 29,55 29,38 29,46 1.017 20.088.712.500
24/7/2012 29,01 29,33 +0,89% 28,68 29,47 29,10 29,15 29,33 8.385 29.485.983.500
23/7/2012 29,73 29,07 -4,78% 28,55 30,29 29,00 29,07 29,09 1.995 45.848.105.700
20/7/2012 30,49 30,53 -0,39% 30,36 30,75 30,61 30,53 30,55 5.482 17.055.869.400
19/7/2012 30,35 30,65 +1,12% 30,35 30,92 30,75 30,65 30,67 65 12.845.604.300
18/7/2012 29,56 30,31 +1,75% 29,50 30,42 30,12 30,31 30,32 2.740 14.020.677.500
17/7/2012 29,85 29,79 -0,03% 29,60 30,05 29,81 29,79 29,81 495 14.289.732.100
16/7/2012 29,86 29,80 -0,10% 29,61 30,00 29,81 29,76 29,84 2.791 19.077.235.600
13/7/2012 29,83 29,83 +1,08% 29,56 29,99 29,82 29,82 29,83 8.709 13.943.323.900
12/7/2012 29,55 29,51 -1,80% 29,34 29,72 29,56 29,51 29,55 5.623 19.468.691.600
11/7/2012 30,40 30,05 -0,17% 29,84 30,54 30,11 30,05 30,09 9.056 11.046.143.900
10/7/2012 31,01 30,10 -1,95% 30,05 31,10 30,43 30,10 30,14 6.443 20.752.467.400
6/7/2012 30,50 30,70 -0,36% 30,01 30,70 30,40 30,47 30,70 8.130 11.658.775.000
5/7/2012 30,89 30,81 +0,10% 30,41 31,05 30,82 30,81 30,85 217 12.671.333.900
4/7/2012 30,63 30,78 +0,10% 30,49 30,92 30,68 30,76 30,78 4.284 4.996.592.700
3/7/2012 30,20 30,75 +2,47% 30,10 30,95 30,62 30,72 30,75 9.476 19.929.604.000
2/7/2012 29,86 30,01 +0,23% 29,65 30,17 29,93 29,99 30,01 9.555 11.942.201.800
29/6/2012 30,29 29,94 +2,08% 29,63 30,29 29,97 29,80 29,94 3.428 19.271.624.600
28/6/2012 29,34 29,33 -1,51% 28,82 29,56 29,20 29,30 29,34 2.567 19.692.754.700
27/6/2012 29,37 29,78 +1,57% 29,13 30,24 29,82 29,78 29,85 4.347 16.506.651.800
26/6/2012 29,68 29,32 -0,61% 28,99 29,68 29,26 29,30 29,32 149 11.775.426.700
25/6/2012 29,72 29,50 -2,48% 29,19 29,98 29,50 29,50 29,52 6.227 12.177.330.000
22/6/2012 30,48 30,25 0,00% 29,63 30,54 29,99 30,16 30,25 926 14.187.894.900
21/6/2012 31,23 30,25 -2,89% 30,25 31,23 30,54 30,24 30,25 586 15.083.755.600
20/6/2012 31,42 31,15 -0,80% 30,41 31,48 30,88 31,04 31,15 4.225 21.983.174.000
19/6/2012 31,30 31,40 +0,80% 31,15 31,65 31,45 31,40 31,41 1.628 15.499.760.900
18/6/2012 30,90 31,15 -0,83% 30,79 31,58 31,25 31,15 31,25 1.070 14.771.402.500
15/6/2012 31,09 31,41 +1,32% 30,77 31,41 31,13 31,40 31,41 3.900 23.671.756.800
14/6/2012 30,89 31,00 +0,65% 30,38 31,20 30,93 30,96 31,00 2.165 34.430.799.900
13/6/2012 30,41 30,80 +0,33% 30,32 31,22 30,76 30,78 30,80 9.599 29.019.585.200
12/6/2012 30,29 30,70 +1,66% 30,01 30,73 30,53 30,65 30,70 1.595 16.229.123.700
11/6/2012 30,00 30,20 +1,10% 29,87 30,52 30,18 30,19 30,20 7.114 20.572.128.100
8/6/2012 29,65 29,87 +0,23% 29,56 30,09 29,81 29,86 29,87 9.575 11.729.373.900
6/6/2012 28,80 29,80 +4,01% 28,35 29,92 29,50 29,80 29,81 3.667 27.812.145.700
5/6/2012 29,35 28,65 -1,98% 28,50 29,53 28,86 28,65 28,67 5.590 17.442.316.200
4/6/2012 29,40 29,23 -0,78% 29,06 29,70 29,35 29,23 29,25 1.589 15.481.095.100
1/6/2012 29,00 29,46 -0,47% 28,84 29,90 29,56 29,45 29,46 7.639 23.248.782.600
31/5/2012 29,00 29,60 +1,96% 28,75 29,61 29,30 29,52 29,60 4.728 20.913.423.800
30/5/2012 28,10 29,03 +0,97% 27,79 29,09 28,78 29,00 29,03 7.793 26.355.156.300
29/5/2012 28,49 28,75 +1,05% 28,38 28,92 28,70 28,75 28,80 7.175 25.116.298.900
28/5/2012 28,82 28,45 -0,73% 28,31 29,20 28,51 28,45 28,47 2.307 16.224.462.600
25/5/2012 28,23 28,66 +1,06% 28,22 28,98 28,71 28,66 28,70 4.931 16.104.265.200
24/5/2012 28,56 28,36 -0,91% 28,11 28,77 28,38 28,35 28,40 5.746 20.523.688.000
23/5/2012 28,80 28,62 -1,14% 27,47 28,86 28,12 28,49 28,62 3.256 31.693.419.900
22/5/2012 28,72 28,95 -0,03% 28,50 29,34 28,84 28,90 28,95 9.596 23.099.886.400
21/5/2012 27,47 28,96 +7,06% 27,10 29,03 28,33 28,96 29,00 3.488 43.843.331.700
18/5/2012 26,95 27,05 +0,63% 26,60 27,28 27,01 27,00 27,05 1.834 26.270.398.100
17/5/2012 28,22 26,88 -4,38% 26,83 28,22 27,15 26,88 26,91 3.490 38.258.575.100
16/5/2012 29,03 28,11 -1,75% 27,76 29,44 28,22 28,10 28,11 6.516 22.765.553.000
15/5/2012 28,90 28,61 -0,83% 28,45 29,27 28,81 28,57 28,61 4.943 17.959.699.500
14/5/2012 28,80 28,85 -2,10% 28,57 29,26 28,89 28,82 28,85 1.509 12.810.468.000
11/5/2012 28,95 29,47 +0,03% 28,95 29,85 29,51 29,31 29,47 3.109 14.229.095.700
10/5/2012 29,60 29,46 +0,37% 29,20 30,07 29,64 29,40 29,46 2.991 15.400.640.900
9/5/2012 29,15 29,35 -0,61% 29,00 29,46 29,27 29,35 29,39 3.109 17.947.312.700
8/5/2012 29,64 29,53 -0,57% 29,28 29,80 29,46 29,50 29,53 1.949 17.541.724.400
7/5/2012 29,87 29,70 -0,50% 29,24 29,95 29,59 29,51 29,70 7.536 19.516.022.100
4/5/2012 29,90 29,85 -0,50% 29,51 30,28 29,86 29,63 29,85 2.953 34.997.514.300
3/5/2012 30,33 30,00 -0,66% 29,71 30,45 29,94 30,00 30,02 3.000 25.233.643.100
2/5/2012 30,60 30,20 -1,40% 30,09 30,98 30,52 30,20 30,23 5.564 23.709.853.100
30/4/2012 30,00 30,63 +1,76% 29,93 30,63 30,35 30,40 30,63 7.662 12.328.432.800
27/4/2012 30,25 30,10 +0,17% 29,88 30,25 30,11 30,08 30,10 9.078 20.678.219.700
26/4/2012 29,60 30,05 +0,67% 29,23 30,05 29,78 29,85 30,05 4.347 23.285.272.700
25/4/2012 30,40 29,85 -2,58% 29,57 30,50 29,90 29,83 29,85 1.859 32.386.988.000
24/4/2012 30,19 30,64 +0,79% 30,17 30,76 30,51 30,59 30,64 1.373 20.563.023.900
23/4/2012 30,01 30,40 0,00% 29,90 30,57 30,23 30,38 30,42 1.577 15.282.305.500
20/4/2012 30,61 30,40 -0,10% 30,34 30,95 30,60 30,40 30,44 3.504 14.885.852.300
19/4/2012 30,54 30,43 -0,36% 30,20 30,77 30,48 30,43 30,44 2.014 14.891.677.200
18/4/2012 30,61 30,54 -0,13% 30,08 30,64 30,35 30,43 30,54 8.634 24.110.407.800
17/4/2012 30,91 30,58 +0,20% 30,28 31,03 30,66 30,57 30,58 2.088 16.785.126.100
16/4/2012 30,80 30,52 -0,52% 30,24 30,87 30,52 30,50 30,52 1.840 20.555.111.900
13/4/2012 31,00 30,68 -2,01% 30,45 31,15 30,66 30,65 30,68 5.220 19.632.337.100
12/4/2012 30,80 31,31 +2,05% 30,65 31,44 31,20 31,31 31,37 1.586 14.305.822.300
11/4/2012 30,66 30,68 +0,62% 30,66 31,11 30,92 30,67 30,70 5.044 22.956.629.500
10/4/2012 30,63 30,49 -0,16% 29,94 30,96 30,33 30,43 30,49 4.660 20.005.520.800
9/4/2012 30,50 30,54 -0,52% 30,25 30,55 30,44 30,50 30,54 9.208 15.873.611.100
5/4/2012 30,91 30,70 -0,65% 30,51 31,26 30,79 30,70 30,78 5.940 26.665.607.900
4/4/2012 31,46 30,90 -2,52% 30,85 31,59 31,13 30,90 30,95 4.131 22.309.469.000
3/4/2012 31,93 31,70 -0,88% 31,63 32,25 31,89 31,70 31,72 8.908 13.626.621.400
2/4/2012 32,00 31,98 +0,28% 31,76 32,23 32,00 31,98 31,99 8.955 12.176.811.100
30/3/2012 32,15 31,89 -0,50% 31,47 32,25 31,73 31,80 31,89 2.454 17.236.202.100
29/3/2012 32,07 32,05 -0,68% 31,53 32,07 31,82 32,01 32,05 1.898 19.080.526.200
28/3/2012 32,87 32,27 -2,15% 32,05 32,87 32,25 32,27 32,28 9.547 15.178.130.000
27/3/2012 33,10 32,98 -0,27% 32,71 33,20 32,91 32,95 32,98 7.421 15.718.089.100
26/3/2012 32,81 33,07 +0,98% 32,80 33,19 33,00 33,07 33,08 1.322 12.797.433.900
23/3/2012 32,40 32,75 +1,42% 32,26 32,85 32,57 32,60 32,75 6.896 22.426.269.900
22/3/2012 32,19 32,29 -0,34% 31,81 32,35 32,15 32,28 32,29 4.520 31.203.152.100
21/3/2012 32,18 32,40 +0,22% 32,14 32,53 32,35 32,37 32,40 9.840 12.526.260.800
20/3/2012 32,43 32,33 -1,40% 32,21 32,60 32,38 32,29 32,33 782 27.237.403.300
19/3/2012 33,10 32,79 -0,94% 32,70 33,15 32,93 32,79 32,81 7.690 15.341.192.200
16/3/2012 32,99 33,10 +0,24% 32,92 33,31 33,13 33,08 33,10 7.218 12.982.084.200
15/3/2012 32,39 33,02 +0,52% 32,17 33,03 32,76 33,00 33,02 8.486 13.287.673.900
14/3/2012 32,79 32,85 -0,15% 32,55 33,00 32,77 32,80 32,85 3.867 16.237.072.300
13/3/2012 32,47 32,90 +1,70% 32,47 32,95 32,74 32,90 32,93 3.647 17.911.463.200
12/3/2012 32,27 32,35 -0,68% 32,00 32,39 32,23 32,30 32,35 9.056 13.172.151.400
9/3/2012 32,12 32,57 +1,78% 31,72 32,61 32,42 32,49 32,57 1.255 21.430.231.100
8/3/2012 31,90 32,00 +1,56% 31,76 32,16 32,00 32,00 32,01 3.852 24.714.502.300
7/3/2012 31,27 31,51 +2,31% 31,04 31,51 31,25 31,51 31,52 4.208 37.215.931.200
6/3/2012 31,21 30,80 -2,56% 30,78 31,22 30,95 30,79 30,80 4.224 18.923.048.000
5/3/2012 31,85 31,61 -1,43% 31,40 31,90 31,56 31,60 31,61 9.478 12.686.164.100
2/3/2012 31,66 32,07 +1,46% 31,63 32,29 31,98 32,03 32,07 9.927 19.530.242.400
1/3/2012 31,32 31,61 +1,31% 31,32 31,78 31,58 31,61 31,64 3.737 20.825.263.400
29/2/2012 30,99 31,20 +1,60% 30,67 31,37 31,09 31,10 31,20 5.476 39.449.141.900
28/2/2012 30,29 30,71 +2,16% 30,21 30,78 30,58 30,70 30,71 4.369 30.165.484.500
27/2/2012 30,17 30,06 -1,02% 29,97 30,44 30,11 30,06 30,07 2.354 16.085.689.000
24/2/2012 30,50 30,37 +0,16% 30,21 30,60 30,38 30,28 30,37 1.647 20.104.740.300
23/2/2012 30,60 30,32 -1,56% 30,31 30,75 30,49 30,32 30,35 7.630 22.665.753.200
22/2/2012 31,08 30,80 -0,03% 30,61 31,19 30,86 30,75 30,80 9.101 20.321.542.300
17/2/2012 31,10 30,81 -0,29% 30,56 31,17 30,83 30,80 30,82 2.202 16.492.253.500
16/2/2012 30,45 30,90 +0,62% 30,16 30,96 30,56 30,81 30,90 8.090 25.418.256.500
15/2/2012 31,30 30,71 -1,10% 30,56 31,41 30,79 30,70 30,71 5.867 31.235.770.000
14/2/2012 31,36 31,05 -0,86% 30,91 31,42 31,07 31,05 31,07 9.868 14.420.545.300
13/2/2012 31,32 31,32 +1,33% 31,06 31,41 31,24 31,31 31,34 3.961 21.883.629.500
10/2/2012 30,90 30,91 -1,87% 30,61 31,19 30,97 30,90 30,91 625 21.310.558.500
9/2/2012 31,67 31,50 -0,72% 31,17 31,93 31,48 31,40 31,50 4.182 20.948.498.400
8/2/2012 31,88 31,73 -0,31% 31,48 32,25 31,77 31,71 31,73 6.240 25.120.863.900
7/2/2012 31,60 31,83 +0,25% 31,33 31,90 31,68 31,83 31,84 729 15.662.240.100
6/2/2012 31,56 31,75 0,00% 31,39 31,78 31,59 31,74 31,75 9.928 13.424.497.600
3/2/2012 31,25 31,75 +1,15% 31,11 31,84 31,64 31,73 31,75 5.236 20.915.857.200
2/2/2012 31,21 31,39 +0,19% 30,91 31,55 31,27 31,35 31,39 327 21.738.432.900
1/2/2012 31,57 31,33 -0,22% 30,87 31,65 31,16 31,27 31,33 3.858 42.324.921.000
31/1/2012 31,89 31,40 -3,15% 31,27 31,90 31,44 31,39 31,40 1.218 34.685.095.700
30/1/2012 32,47 32,42 -1,64% 31,90 32,57 32,30 32,34 32,42 4.180 24.688.029.100
27/1/2012 32,71 32,96 +0,76% 32,32 33,15 32,90 32,96 33,00 3.751 20.186.929.900
26/1/2012 32,76 32,71 +0,93% 32,33 33,00 32,78 32,71 32,73 3.017 20.025.097.300
24/1/2012 31,99 32,41 +0,65% 31,61 32,42 32,12 32,40 32,41 1.809 19.038.096.300
23/1/2012 32,19 32,20 -0,25% 31,76 32,29 32,06 32,12 32,20 8.277 13.487.373.700
20/1/2012 32,05 32,28 +0,40% 31,95 32,63 32,24 32,13 32,28 3.114 15.745.234.100
19/1/2012 31,97 32,15 +0,31% 31,71 32,38 32,12 32,15 32,16 4.941 24.444.113.200
18/1/2012 31,49 32,05 +2,07% 31,30 32,05 31,77 32,05 32,07 3.768 16.973.518.600
17/1/2012 31,65 31,40 -0,16% 31,26 31,79 31,46 31,40 31,45 1.434 16.698.252.700
16/1/2012 31,30 31,45 +0,77% 31,10 31,64 31,42 31,45 31,55 9.844 13.535.981.400
13/1/2012 31,82 31,21 -1,79% 31,07 31,89 31,31 31,21 31,22 4.890 23.232.345.200
12/1/2012 31,99 31,78 +0,03% 31,54 32,15 31,75 31,71 31,78 874 17.260.439.900
11/1/2012 31,59 31,77 +0,06% 31,31 32,00 31,73 31,71 31,78 1.640 14.937.549.500
10/1/2012 31,85 31,75 +0,22% 31,69 32,20 31,93 31,74 31,75 2.521 19.502.779.000
9/1/2012 31,77 31,68 +0,25% 31,35 31,86 31,57 31,56 31,68 99 15.733.586.000
6/1/2012 31,39 31,60 +1,25% 31,15 31,71 31,49 31,60 31,63 4.374 18.418.609.700
5/1/2012 31,00 31,21 -0,64% 30,38 31,37 30,93 31,19 31,22 1.541 18.435.821.700
4/1/2012 31,19 31,41 +0,16% 30,86 31,41 31,24 31,30 31,41 91 12.128.618.500
3/1/2012 30,80 31,36 +2,12% 30,80 31,45 31,22 31,31 31,36 795 13.165.100.500
2/1/2012 31,00 30,71 -0,13% 30,35 31,00 30,68 30,71 30,97 6.513 6.954.286.300
29/12/2011 30,77 30,75 +1,05% 30,36 30,85 30,60 30,70 30,75 7.635 12.616.514.500
28/12/2011 30,94 30,43 -1,81% 30,37 31,08 30,55 30,43 30,45 454 10.915.860.600
27/12/2011 30,90 30,99 +0,32% 30,71 31,02 30,91 30,92 30,99 7.644 10.821.496.300
26/12/2011 31,28 30,89 -0,29% 30,72 31,30 30,85 30,78 30,89 3.287 5.119.456.600
23/12/2011 31,25 30,98 -0,06% 30,89 31,44 31,20 30,97 30,98 1.480 15.984.441.500
22/12/2011 30,79 31,00 +1,31% 30,68 31,32 31,08 30,98 31,00 7.433 23.160.061.300
21/12/2011 30,49 30,60 -0,33% 30,29 31,00 30,57 30,58 30,60 5.772 21.420.307.600
20/12/2011 30,30 30,70 +2,68% 30,15 30,90 30,64 30,70 30,71 6.227 24.341.270.400
19/12/2011 29,55 29,90 +0,95% 29,55 30,23 29,94 29,90 29,96 2.007 17.410.323.400
16/12/2011 29,73 29,62 -0,03% 29,46 29,99 29,71 29,62 29,70 371 13.415.411.300
15/12/2011 30,56 29,63 -2,53% 29,56 30,60 29,94 29,61 29,63 4.856 20.941.909.900
14/12/2011 30,53 30,40 -1,23% 30,36 31,03 30,51 30,40 30,49 8.187 23.674.165.700
13/12/2011 30,90 30,78 -1,16% 30,48 30,95 30,77 30,71 30,78 4.128 20.652.427.200
12/12/2011 31,14 31,14 -0,29% 30,73 31,15 30,98 31,13 31,14 1.043 16.381.295.400
9/12/2011 31,05 31,23 +0,74% 30,92 31,45 31,23 31,23 31,25 9.671 13.636.145.500
8/12/2011 31,22 31,00 0,00% 30,56 31,45 30,85 30,95 31,00 6.515 23.286.539.800
7/12/2011 31,01 31,00 -0,83% 30,87 31,45 31,14 30,96 31,00 3.775 17.382.312.700
6/12/2011 30,95 31,26 +0,61% 30,65 31,41 31,03 31,25 31,39 179 13.871.962.400
5/12/2011 31,10 31,07 +1,21% 30,90 31,49 31,22 31,07 31,15 5.134 22.202.401.000
2/12/2011 31,12 30,70 +0,13% 30,37 31,43 30,90 30,70 30,72 5.079 20.321.813.200
1/12/2011 30,29 30,66 +3,48% 30,00 30,83 30,57 30,66 30,68 2.477 19.265.638.200
30/11/2011 29,10 29,63 +4,55% 28,55 30,02 29,67 29,61 29,63 862 29.859.133.900
29/11/2011 28,70 28,34 -0,77% 28,25 29,03 28,62 28,34 28,35 9.964 12.705.882.900
28/11/2011 28,69 28,56 +2,00% 28,50 28,93 28,73 28,55 28,59 7.723 10.936.695.000
25/11/2011 27,90 28,00 -0,36% 27,62 28,44 28,15 28,00 28,05 7.832 10.641.713.200
24/11/2011 28,35 28,10 +0,25% 27,55 28,48 27,93 28,01 28,10 6.579 7.076.480.000
23/11/2011 28,25 28,03 -1,65% 27,83 28,39 28,05 28,02 28,03 2.106 17.060.228.600
22/11/2011 28,83 28,50 -1,38% 28,39 29,11 28,53 28,50 28,52 3.455 23.399.097.300
21/11/2011 28,84 28,90 -1,87% 28,55 29,40 28,88 28,90 29,00 3.874 24.539.739.800
18/11/2011 30,20 29,45 -1,83% 29,19 30,29 29,55 29,44 29,46 4.586 18.492.879.100
17/11/2011 30,76 30,00 -3,57% 29,73 31,02 30,30 30,00 30,03 3.160 19.352.447.800
16/11/2011 30,66 31,11 +0,35% 30,63 31,27 30,97 31,11 31,13 2.956 14.406.844.000
14/11/2011 30,66 31,00 +1,47% 30,66 31,47 31,07 30,90 31,00 1.705 14.590.468.000
11/11/2011 30,47 30,55 +1,43% 30,41 30,84 30,64 30,55 30,60 6.982 9.052.071.900
10/11/2011 30,71 30,12 -1,89% 30,12 30,97 30,50 30,11 30,12 7.992 11.105.476.700
9/11/2011 30,47 30,70 -1,60% 30,19 30,74 30,52 30,65 30,70 1.805 16.569.031.400
8/11/2011 31,16 31,20 +0,65% 30,77 31,26 31,04 31,15 31,21 8.633 12.433.216.000
7/11/2011 30,99 31,00 +0,42% 30,88 31,31 31,04 30,98 31,00 6.707 9.137.247.300
4/11/2011 30,77 30,87 -0,26% 30,33 31,02 30,76 30,87 30,88 6.474 10.477.505.000
3/11/2011 31,30 30,95 +0,65% 30,69 31,45 31,09 30,94 30,99 5.272 18.076.528.800
1/11/2011 29,70 30,75 -0,97% 29,70 31,06 30,36 30,75 30,78 4.038 19.277.008.800
31/10/2011 30,95 31,05 -0,96% 30,72 31,26 30,98 31,04 31,05 3.083 19.041.897.000
28/10/2011 31,23 31,35 -0,32% 31,12 31,77 31,51 31,34 31,35 1.518 20.691.988.100
27/10/2011 31,90 31,45 +3,15% 31,37 32,17 31,81 31,44 31,45 7.659 33.870.996.500
26/10/2011 30,37 30,49 +0,83% 29,62 30,53 30,18 30,45 30,49 7.829 30.634.209.600
25/10/2011 30,35 30,24 -1,01% 29,30 30,49 30,05 30,24 30,25 4.511 19.861.362.500
24/10/2011 30,00 30,55 +2,45% 29,90 30,92 30,54 30,55 30,70 5.594 19.767.182.400
21/10/2011 29,26 29,82 +2,12% 29,26 30,00 29,80 29,82 29,83 1.600 21.009.451.200
20/10/2011 28,93 29,20 0,00% 28,55 29,31 29,01 29,15 29,21 2.495 18.399.597.300
19/10/2011 29,29 29,20 -0,24% 28,94 29,50 29,24 29,19 29,20 6.484 21.861.929.200
18/10/2011 28,75 29,27 +1,63% 28,35 29,49 28,99 29,25 29,27 592 16.464.182.000
17/10/2011 28,40 28,80 -0,31% 28,29 28,85 28,60 28,68 28,80 7.958 11.281.115.900
14/10/2011 29,15 28,89 -0,21% 28,76 29,17 28,87 28,89 28,90 9.235 15.906.309.100
13/10/2011 28,62 28,95 +2,33% 28,32 29,00 28,72 28,90 28,95 9.402 24.668.819.300
11/10/2011 27,87 28,29 +1,04% 27,71 28,65 28,41 28,29 28,30 5.414 23.877.069.800
10/10/2011 27,30 28,00 +4,09% 27,02 28,14 27,89 27,98 28,00 5.043 19.052.379.200
7/10/2011 27,90 26,90 -2,50% 26,85 28,05 27,33 26,89 26,93 5.918 18.156.736.700
6/10/2011 27,79 27,59 +0,88% 27,55 28,19 27,78 27,59 27,65 2.477 22.503.009.600
5/10/2011 27,15 27,35 +0,15% 26,92 27,51 27,22 27,35 27,40 1.941 18.508.184.000
4/10/2011 26,70 27,31 +1,15% 26,18 27,31 26,68 27,18 27,31 1.009 25.751.604.600
3/10/2011 27,35 27,00 -2,56% 27,00 27,91 27,39 27,00 27,01 3.309 20.340.021.700
30/9/2011 27,78 27,71 -1,67% 27,10 28,08 27,55 27,55 27,71 6.311 25.525.724.900
29/9/2011 28,19 28,18 +1,08% 27,78 28,60 28,22 28,18 28,25 2.831 18.459.903.700
28/9/2011 27,91 27,88 +0,18% 27,82 28,58 28,21 27,87 27,89 1.658 18.277.292.600
27/9/2011 27,75 27,83 +1,83% 27,69 28,47 28,18 27,83 27,89 2.736 24.223.296.100
26/9/2011 27,15 27,33 +1,79% 26,78 27,44 27,25 27,33 27,34 7.721 22.336.963.300
23/9/2011 27,88 26,85 -3,28% 26,77 27,93 27,15 26,85 26,87 483 23.280.497.000
22/9/2011 27,65 27,76 -4,01% 27,15 28,31 27,73 27,60 27,76 5.325 21.059.704.300
21/9/2011 29,10 28,92 -0,14% 28,82 29,38 29,10 28,90 28,92 2.573 20.157.920.900
20/9/2011 29,11 28,96 -0,31% 28,88 29,57 29,21 28,96 29,10 1.728 15.511.065.900
19/9/2011 28,73 29,05 -0,51% 28,33 29,26 29,00 29,05 29,10 9.202 11.964.541.300
16/9/2011 28,70 29,20 +1,53% 28,68 29,33 29,07 29,19 29,20 7.994 12.373.048.200
15/9/2011 28,79 28,76 +1,27% 28,45 29,15 28,84 28,76 28,80 9.324 12.274.285.100
14/9/2011 28,20 28,40 +1,07% 27,69 28,72 28,22 28,40 28,50 3.117 14.926.312.200
13/9/2011 28,34 28,10 -0,32% 27,64 28,57 27,97 28,05 28,10 568 13.023.958.900
12/9/2011 28,00 28,19 -1,71% 27,42 28,30 27,87 28,19 28,20 885 17.024.702.700
9/9/2011 29,23 28,68 -2,94% 28,30 29,44 28,65 28,60 28,68 2.222 15.276.943.100
8/9/2011 29,85 29,55 +1,37% 29,50 30,01 29,67 29,55 29,57 2.053 14.046.804.800
6/9/2011 27,70 29,15 +3,81% 27,26 29,15 28,57 29,10 29,15 5.775 23.604.096.600
5/9/2011 28,35 28,08 -3,51% 27,95 28,50 28,12 28,08 28,09 7.471 10.024.479.900
2/9/2011 29,75 29,10 -3,74% 29,03 29,85 29,40 29,10 29,17 5.651 23.931.898.600
1/9/2011 28,83 30,23 +7,39% 28,77 30,42 29,92 30,20 30,23 7.539 45.884.665.500
31/8/2011 27,62 28,15 +2,74% 27,57 28,18 28,00 28,10 28,15 2.377 21.925.210.000
30/8/2011 27,09 27,40 +0,92% 26,93 27,55 27,26 27,38 27,40 9 17.490.618.200
29/8/2011 27,05 27,15 +2,26% 26,85 27,30 27,14 27,15 27,16 1.633 18.860.134.700
26/8/2011 26,45 26,55 -0,19% 25,97 26,95 26,62 26,55 26,69 2.171 19.143.603.200
25/8/2011 26,65 26,60 -0,75% 26,45 27,86 26,89 26,58 26,60 5.931 20.106.614.200
24/8/2011 26,57 26,80 +0,75% 26,13 26,93 26,65 26,80 26,81 5.865 22.812.850.100
23/8/2011 26,36 26,60 +1,49% 25,37 26,60 26,01 26,60 26,64 4.281 17.740.282.100
22/8/2011 26,80 26,21 -0,15% 26,00 26,80 26,39 26,21 26,23 234 19.079.970.500
19/8/2011 26,33 26,25 -2,42% 26,03 26,95 26,47 26,24 26,25 1.706 16.476.919.500
18/8/2011 27,10 26,90 -3,93% 26,28 27,22 26,76 26,82 26,90 3.632 18.258.005.700
17/8/2011 27,50 28,00 +1,89% 27,30 28,00 27,71 27,96 28,00 5.589 18.625.202.300
16/8/2011 26,99 27,48 +0,11% 26,70 27,48 27,09 27,30 27,48 5.881 14.900.373.100
15/8/2011 27,49 27,45 +1,52% 27,36 27,69 27,51 27,40 27,45 1.863 16.169.935.900
12/8/2011 27,02 27,04 +0,15% 26,55 27,52 27,05 27,04 27,15 3.870 17.598.839.900
11/8/2011 26,59 27,00 +2,78% 26,15 27,32 26,88 26,97 27,00 6.205 20.770.499.300
10/8/2011 26,55 26,27 -1,43% 25,74 26,88 26,24 26,23 26,27 2.902 29.114.583.200
9/8/2011 25,79 26,65 +5,50% 25,65 26,82 26,39 26,65 26,66 3.486 34.228.011.000
8/8/2011 26,32 25,26 -8,81% 25,12 26,98 25,89 25,26 25,30 2.225 34.559.990.400
5/8/2011 27,32 27,70 +1,47% 26,52 28,37 27,48 27,70 27,84 5.079 20.371.387.800
4/8/2011 27,82 27,30 -3,64% 26,70 28,14 27,36 27,20 27,30 4.456 25.596.836.500
3/8/2011 28,81 28,33 -1,63% 27,93 29,09 28,29 28,26 28,33 2.416 19.690.268.600
2/8/2011 29,46 28,80 -3,29% 28,60 29,59 29,04 28,76 28,84 4.440 27.020.632.200
1/8/2011 29,87 29,78 +0,95% 29,40 30,20 29,79 29,77 29,80 3.659 22.610.162.600
29/7/2011 29,12 29,50 +0,51% 28,90 29,86 29,53 29,50 29,60 2.252 23.599.251.500
28/7/2011 28,83 29,35 +1,80% 28,70 29,69 29,43 29,35 29,44 9.127 24.964.663.800
27/7/2011 28,95 28,83 -1,23% 28,30 29,13 28,70 28,80 28,83 8.345 23.857.882.000
26/7/2011 29,14 29,19 -0,14% 28,75 29,19 29,02 29,15 29,19 425 15.340.372.500
25/7/2011 29,21 29,23 -1,25% 28,86 29,36 29,20 29,22 29,23 9.425 13.162.530.000
22/7/2011 29,58 29,60 +0,17% 29,56 29,98 29,71 29,60 29,65 8.120 12.085.052.400
21/7/2011 29,08 29,55 +2,43% 28,90 29,92 29,70 29,55 29,68 1.953 17.452.508.500
20/7/2011 28,80 28,85 +1,23% 28,76 29,27 29,01 28,85 28,88 2.375 17.757.817.700
19/7/2011 28,30 28,50 +1,42% 28,26 28,75 28,52 28,50 28,55 1.615 17.583.927.500
18/7/2011 28,56 28,10 -2,23% 27,87 28,67 28,10 28,09 28,11 5.394 22.413.281.100
15/7/2011 29,27 28,74 -1,64% 28,71 29,70 28,93 28,74 28,78 2.401 20.013.310.900
14/7/2011 29,94 29,22 -2,40% 29,08 29,95 29,42 29,22 29,28 4.476 24.231.130.000
13/7/2011 29,38 29,94 +2,53% 29,28 30,34 29,87 29,72 29,94 4.252 35.093.651.600
12/7/2011 29,95 29,20 -2,18% 29,18 30,14 29,71 29,20 29,35 4.263 29.264.581.200
11/7/2011 30,40 29,85 -3,02% 29,70 30,60 30,07 29,80 29,89 1.528 21.374.719.100
8/7/2011 31,09 30,78 -1,66% 30,70 31,19 30,81 30,78 30,85 7.495 13.752.697.200
7/7/2011 31,80 31,30 -1,42% 31,26 32,04 31,51 31,29 31,30 7.973 13.554.108.900
6/7/2011 31,90 31,75 -1,21% 31,55 32,12 31,75 31,73 31,75 8.459 13.524.392.500
5/7/2011 32,19 32,14 -0,34% 31,85 32,19 32,03 32,01 32,14 3.074 19.572.699.400
4/7/2011 31,78 32,25 +1,42% 31,66 32,30 32,13 32,21 32,25 6.268 9.379.071.700
1/7/2011 31,64 31,80 +0,32% 31,30 32,00 31,81 31,76 31,80 2.573 17.699.044.900
30/6/2011 31,72 31,70 +0,48% 31,43 31,83 31,65 31,52 31,70 4.470 10.545.752.600
29/6/2011 31,51 31,55 +0,80% 31,25 31,69 31,53 31,55 31,65 8.441 11.181.431.500
28/6/2011 30,56 31,30 +2,35% 30,46 31,35 31,04 31,25 31,30 652 14.456.499.100
27/6/2011 30,50 30,58 +0,49% 30,24 30,79 30,66 30,58 30,69 8.577 11.588.600.000
24/6/2011 30,65 30,43 -0,72% 30,26 30,71 30,48 30,43 30,45 1.427 12.060.132.800
22/6/2011 30,35 30,65 +0,76% 30,22 31,00 30,71 30,65 30,69 8.407 12.541.394.700
21/6/2011 30,40 30,42 +0,07% 30,16 30,51 30,33 30,30 30,44 7.855 9.236.053.500
20/6/2011 30,15 30,40 +0,33% 30,02 30,57 30,35 30,38 30,50 7.226 10.989.950.600
17/6/2011 30,52 30,30 -0,33% 29,97 30,58 30,25 30,28 30,30 7.657 10.501.006.500
16/6/2011 30,55 30,40 -1,11% 29,94 30,81 30,45 30,38 30,41 1.056 15.306.059.000
15/6/2011 30,30 30,74 +0,69% 30,20 30,88 30,66 30,73 30,74 3.094 16.553.143.600
14/6/2011 30,46 30,53 +0,93% 30,40 30,78 30,59 30,53 30,59 8.718 11.934.882.400
13/6/2011 30,26 30,25 +0,10% 30,20 30,65 30,46 30,24 30,25 5.862 9.744.508.900
10/6/2011 30,64 30,22 -1,44% 30,11 30,64 30,28 30,22 30,23 9.137 14.200.756.300
9/6/2011 30,80 30,66 -0,74% 30,44 30,96 30,65 30,66 30,70 6.680 9.373.938.600
8/6/2011 30,81 30,89 -0,19% 30,56 31,12 30,83 30,82 30,89 8.333 11.625.026.100
7/6/2011 30,53 30,95 +1,98% 30,21 31,18 30,99 30,90 30,95 3.858 23.688.732.200
6/6/2011 31,00 30,35 -1,62% 30,24 31,00 30,58 30,35 30,49 9.910 14.980.981.400
3/6/2011 30,40 30,85 +0,49% 30,24 31,29 30,97 30,85 30,88 6.275 21.498.332.800
2/6/2011 30,62 30,70 +0,62% 30,00 30,70 30,30 30,61 30,70 7.330 20.282.496.600
1/6/2011 30,75 30,51 -1,64% 30,37 31,10 30,69 30,45 30,51 1.827 17.614.100.300
31/5/2011 31,10 31,02 +0,52% 30,60 31,20 30,95 30,95 31,02 625 17.148.360.400
30/5/2011 31,23 30,86 -0,58% 30,85 31,23 30,96 30,86 31,00 2.531 3.419.444.200
27/5/2011 31,14 31,04 -0,06% 30,95 31,32 31,07 30,99 31,04 8.759 12.942.602.200
26/5/2011 30,33 31,06 +2,92% 30,31 31,06 30,68 31,06 31,08 9.787 15.850.389.200
25/5/2011 30,38 30,18 -0,92% 30,05 30,40 30,22 30,18 30,25 4.577 6.944.661.700
24/5/2011 30,00 30,46 +1,94% 29,95 30,46 30,29 30,46 30,47 7.840 12.380.632.100
23/5/2011 29,58 29,88 +0,10% 29,50 30,26 29,95 29,84 29,88 6.337 11.294.119.900
20/5/2011 29,99 29,85 0,00% 29,74 30,10 29,88 29,85 30,02 8.135 12.093.509.400
19/5/2011 30,05 29,85 0,00% 29,80 30,38 30,09 29,85 29,89 8.307 11.658.562.300
18/5/2011 30,65 29,85 -2,61% 29,84 30,75 30,15 29,85 29,87 1.277 17.951.899.200
17/5/2011 30,47 30,65 +0,59% 30,03 30,72 30,48 30,65 30,75 5.143 23.107.946.700
16/5/2011 30,80 30,47 -0,91% 30,36 31,09 30,65 30,44 30,47 7.389 9.116.416.900
13/5/2011 31,50 30,75 -2,57% 30,66 31,69 30,92 30,71 30,79 8.212 11.929.032.300
12/5/2011 31,24 31,56 +0,29% 31,06 31,84 31,50 31,51 31,56 59 14.720.389.500
11/5/2011 31,47 31,47 -0,44% 31,23 31,52 31,37 31,40 31,47 8.434 15.308.827.600
10/5/2011 31,37 31,61 +1,57% 31,28 31,78 31,60 31,61 31,66 8.471 16.127.280.500
9/5/2011 31,10 31,12 +0,39% 30,70 31,33 31,08 31,12 31,25 7.232 12.449.316.700
6/5/2011 30,90 31,00 +2,07% 30,53 31,10 30,89 30,95 31,00 9.716 16.228.633.800
5/5/2011 30,00 30,37 +0,63% 30,00 30,77 30,45 30,37 30,45 2.517 15.253.213.200
4/5/2011 30,40 30,18 -0,07% 30,06 30,58 30,31 30,17 30,18 747 17.571.729.000
3/5/2011 31,01 30,20 -3,02% 30,14 31,09 30,51 30,18 30,20 9.908 19.219.308.300
2/5/2011 31,09 31,14 -0,86% 30,90 31,70 31,07 31,08 31,14 7.461 10.736.693.200
29/4/2011 30,90 31,41 +1,06% 30,82 31,44 31,19 31,40 31,41 8.519 14.330.925.200
28/4/2011 31,65 31,08 -2,42% 30,77 31,80 31,09 31,05 31,08 2.663 19.229.314.400
27/4/2011 32,36 31,85 -1,58% 31,55 32,61 31,85 31,85 31,86 4.621 22.550.913.000
26/4/2011 32,16 32,36 +0,56% 32,13 32,59 32,33 32,20 32,36 9.885 11.155.240.600
25/4/2011 32,05 32,18 -0,16% 31,86 32,35 32,16 32,18 32,20 5.704 7.844.038.500
20/4/2011 32,11 32,23 +1,80% 31,77 32,23 32,03 32,15 32,23 326 17.053.989.500
19/4/2011 31,50 31,66 +0,73% 31,48 31,91 31,70 31,66 31,82 8.621 10.483.127.200
18/4/2011 31,30 31,43 -0,22% 30,55 31,55 31,25 31,31 31,43 8.289 14.431.057.200
15/4/2011 31,69 31,50 -0,44% 31,21 31,78 31,46 31,45 31,50 8.607 12.436.045.200
14/4/2011 31,97 31,64 -0,88% 31,41 32,03 31,67 31,49 31,64 9.163 11.836.534.600
13/4/2011 32,28 31,92 +0,22% 31,67 32,28 31,91 31,85 31,92 8.618 10.878.709.000
12/4/2011 31,95 31,85 -1,21% 31,56 32,10 31,74 31,85 31,96 8.726 12.617.696.900
11/4/2011 32,59 32,24 -0,65% 32,05 32,60 32,35 32,20 32,24 5.442 10.132.649.600
8/4/2011 32,96 32,45 -2,11% 32,33 33,04 32,49 32,42 32,49 582 22.044.574.800
7/4/2011 32,92 33,15 +0,73% 32,90 33,31 33,12 33,10 33,15 7.710 17.864.902.500
6/4/2011 33,22 32,91 -0,39% 32,88 33,34 33,10 32,91 33,00 4.455 9.415.051.000
5/4/2011 33,13 33,04 -0,48% 32,88 33,42 33,20 33,04 33,15 7.307 13.469.875.800
4/4/2011 33,55 33,20 -0,90% 32,99 33,58 33,14 33,14 33,20 8.195 13.413.637.700
1/4/2011 33,42 33,50 +0,45% 33,26 33,94 33,65 33,40 33,50 3.240 19.147.268.500
31/3/2011 32,45 33,35 +2,77% 32,40 33,42 33,16 33,30 33,35 4.245 26.357.953.000
30/3/2011 31,64 32,45 +3,11% 31,56 32,45 32,07 32,40 32,45 8.432 14.645.012.000
29/3/2011 31,60 31,47 -0,06% 31,35 31,79 31,63 31,47 31,48 6 15.250.287.300
28/3/2011 31,60 31,49 -0,41% 31,46 31,89 31,70 31,49 31,56 4.544 25.138.551.900
25/3/2011 31,88 31,62 -0,09% 31,45 31,88 31,59 31,51 31,62 4.950 10.302.935.800
24/3/2011 31,61 31,65 -0,06% 31,61 31,95 31,79 31,62 31,69 6.312 10.510.221.800
23/3/2011 31,90 31,67 -1,34% 31,61 32,15 31,86 31,66 31,70 9.054 12.896.892.900
22/3/2011 30,83 32,10 +3,32% 30,82 32,15 31,77 32,06 32,10 2.767 18.976.796.500
21/3/2011 31,10 31,07 +0,88% 30,91 31,25 31,06 31,05 31,07 6.741 12.591.610.000
18/3/2011 30,55 30,80 +1,32% 30,53 31,07 30,83 30,80 30,85 5.434 15.648.580.300
17/3/2011 30,70 30,40 0,00% 30,10 30,80 30,32 30,35 30,40 7.181 12.962.940.800
16/3/2011 31,06 30,40 -1,90% 30,05 31,23 30,53 30,40 30,45 1.335 20.417.735.400
15/3/2011 30,02 30,99 +0,98% 29,93 31,14 30,72 30,99 31,05 607 18.811.652.600
14/3/2011 30,40 30,69 +0,62% 30,25 30,91 30,60 30,69 30,70 5.949 11.131.272.600
11/3/2011 30,22 30,50 +0,93% 29,98 30,55 30,25 30,39 30,50 373 18.225.574.400
10/3/2011 30,78 30,22 -3,70% 30,22 30,87 30,55 30,21 30,30 706 17.195.597.200
9/3/2011 31,65 31,38 -2,24% 31,29 31,78 31,54 31,36 31,40 5.117 8.317.060.100
4/3/2011 31,80 32,10 +0,22% 31,75 32,48 32,06 32,10 32,20 7.116 8.445.642.000
3/3/2011 31,59 32,03 +1,78% 31,56 32,16 31,94 32,03 32,15 6.708 10.050.894.200
2/3/2011 31,49 31,47 -0,10% 31,19 31,74 31,40 31,40 31,47 6.943 12.201.780.500
1/3/2011 31,99 31,50 -1,56% 31,40 32,20 31,67 31,40 31,51 572 15.039.811.500
28/2/2011 31,49 32,00 +2,27% 31,35 32,15 31,90 31,92 32,00 3.690 25.054.491.500
25/2/2011 31,34 31,29 +0,38% 30,55 31,65 31,19 31,29 31,30 5.555 22.528.638.900
24/2/2011 31,10 31,17 +0,55% 30,74 31,70 31,18 31,14 31,18 4.835 21.067.180.600
23/2/2011 31,01 31,00 +0,39% 30,44 31,27 30,79 31,00 31,12 1.976 18.171.994.900
22/2/2011 31,50 30,88 -2,53% 30,55 31,71 31,00 30,85 30,88 4.487 20.974.114.000
21/2/2011 32,03 31,68 -1,31% 31,65 32,10 31,80 31,68 31,72 5.825 8.251.744.000
18/2/2011 32,08 32,10 -0,56% 32,04 32,53 32,27 32,09 32,10 9.047 11.456.315.200
17/2/2011 32,47 32,28 +0,12% 31,99 32,49 32,25 32,26 32,28 8.338 13.822.897.100
16/2/2011 31,40 32,24 +2,71% 31,37 32,39 32,09 32,22 32,30 4.304 25.209.260.100
15/2/2011 30,78 31,39 +1,32% 30,65 31,49 31,24 31,39 31,40 506 18.409.752.600
14/2/2011 30,70 30,98 +0,26% 30,57 31,25 31,01 30,98 31,10 9.408 11.716.291.600
11/2/2011 30,05 30,90 +3,69% 29,75 31,03 30,54 30,88 30,90 9.466 16.931.548.100
10/2/2011 29,76 29,80 +0,20% 29,76 30,23 30,00 29,80 29,89 9.804 17.521.655.900
9/2/2011 30,16 29,74 -1,85% 29,68 30,37 29,86 29,72 29,74 8.582 20.013.358.300
8/2/2011 29,40 30,30 +2,71% 29,36 30,65 30,32 30,25 30,30 3.277 25.964.032.900
7/2/2011 29,50 29,50 +1,03% 29,07 29,70 29,44 29,50 29,57 9.442 17.162.033.800
4/2/2011 30,07 29,20 -3,34% 29,20 30,19 29,56 29,19 29,20 5.899 29.262.384.800
3/2/2011 30,63 30,21 -0,79% 30,06 30,68 30,24 30,18 30,22 6.933 12.000.775.300
2/2/2011 30,80 30,45 -1,26% 30,42 31,25 30,83 30,45 30,49 2.123 22.681.082.700
1/2/2011 31,07 30,84 +0,13% 30,84 31,26 31,03 30,84 30,95 8.908 18.283.322.400
31/1/2011 31,49 30,80 -1,50% 30,70 31,51 30,98 30,80 30,82 426 17.509.207.200
28/1/2011 32,07 31,27 -2,37% 30,58 32,07 31,15 31,17 31,27 7.032 25.001.786.900
27/1/2011 31,86 32,03 +0,41% 31,23 32,26 31,78 32,03 32,04 987 18.622.604.900
26/1/2011 32,08 31,90 -0,59% 31,90 32,37 32,10 31,90 31,93 9.625 16.167.911.300
24/1/2011 31,68 32,09 +1,55% 31,62 32,19 31,95 32,08 32,10 6.150 9.647.658.300
21/1/2011 31,96 31,60 -0,82% 31,58 32,82 31,76 31,60 31,61 6.433 16.426.957.800
20/1/2011 32,20 31,86 -1,79% 31,50 32,28 31,87 31,86 31,87 621 25.558.104.800
19/1/2011 32,80 32,44 -1,19% 32,27 32,99 32,60 32,35 32,44 8.539 17.688.680.400
18/1/2011 32,95 32,83 +0,09% 32,62 32,99 32,81 32,82 32,83 8.822 21.072.091.800
17/1/2011 33,16 32,80 -1,38% 32,75 33,16 32,84 32,78 32,80 5.004 11.632.247.200
14/1/2011 32,95 33,26 +0,94% 32,70 33,33 33,11 33,21 33,26 7.212 12.795.958.400
13/1/2011 33,49 32,95 -1,23% 32,95 33,55 33,18 32,92 32,95 5.724 14.332.845.300
12/1/2011 32,95 33,36 +1,96% 32,90 33,36 33,14 33,36 33,37 7.695 18.049.649.400
11/1/2011 32,79 32,72 +0,52% 32,60 32,95 32,77 32,72 32,74 5.148 15.114.733.900
10/1/2011 32,43 32,55 +0,18% 31,93 32,55 32,23 32,55 32,59 7.113 17.412.384.200
7/1/2011 32,96 32,49 -1,69% 32,21 33,21 32,57 32,45 32,49 5.886 14.750.997.000
6/1/2011 33,73 33,05 -2,65% 32,93 33,89 33,20 33,02 33,09 8.920 23.658.082.600
5/1/2011 33,18 33,95 +1,86% 33,03 33,99 33,74 33,92 33,95 7.661 17.659.833.200
4/1/2011 33,30 33,33 +0,88% 32,92 33,55 33,26 33,31 33,33 5.544 13.399.079.800
3/1/2011 33,14 33,04 +1,19% 32,90 33,47 33,20 33,00 33,09 7.494 12.952.366.400
30/12/2010 32,50 32,65 +0,52% 32,38 32,70 32,57 32,65 32,67 4.587 11.771.875.700
29/12/2010 32,10 32,48 +1,50% 32,02 32,58 32,34 32,48 32,49 7.306 13.292.297.700
28/12/2010 32,32 32,00 -0,19% 31,82 32,32 32,02 32,00 32,10 3.645 6.648.423.200
27/12/2010 32,44 32,06 -2,02% 32,06 32,65 32,26 32,06 32,09 5.583 8.871.174.800
23/12/2010 32,75 32,72 -0,40% 32,56 33,11 32,77 32,70 32,72 8.317 16.207.652.100
22/12/2010 32,37 32,85 +1,99% 31,84 32,85 32,48 32,81 32,85 7.570 20.596.010.600
21/12/2010 31,97 32,21 +1,61% 31,81 32,40 32,18 32,21 32,23 199 22.705.890.700
20/12/2010 32,28 31,70 -1,55% 31,70 32,32 31,93 31,69 31,70 8.660 15.013.693.800
17/12/2010 32,12 32,20 +0,31% 32,00 32,40 32,20 32,20 32,25 2.243 16.226.160.800
16/12/2010 32,59 32,10 -1,50% 32,05 32,90 32,36 32,09 32,11 6.578 13.356.543.500
15/12/2010 32,78 32,59 -1,09% 32,47 32,90 32,64 32,59 32,75 8.816 12.686.590.600
14/12/2010 32,90 32,95 +0,40% 32,45 33,04 32,81 32,92 32,95 8.080 13.684.101.600
13/12/2010 32,70 32,82 +1,14% 32,40 33,01 32,76 32,82 32,90 8.100 16.539.138.100
10/12/2010 32,70 32,45 -0,31% 32,22 32,79 32,38 32,35 32,45 8.188 12.279.445.700
9/12/2010 32,94 32,55 -0,94% 32,37 32,96 32,59 32,45 32,55 8.314 12.596.496.100
8/12/2010 32,95 32,86 -0,27% 32,51 32,99 32,77 32,76 32,86 7.213 10.586.269.200
7/12/2010 33,30 32,95 -1,20% 32,95 33,54 33,17 32,94 32,95 8.232 13.289.519.100
6/12/2010 33,90 33,35 -1,77% 33,35 34,05 33,47 33,35 33,37 6.084 11.938.691.200
3/12/2010 34,59 33,95 -2,02% 33,78 34,60 34,09 33,91 33,97 9.619 16.476.794.400
2/12/2010 34,59 34,65 +0,99% 34,53 34,93 34,74 34,65 34,70 123 12.821.260.600
1/12/2010 33,95 34,31 +2,20% 33,95 34,70 34,42 34,31 34,40 412 15.092.928.200
30/11/2010 34,08 33,57 -1,70% 33,57 34,27 33,83 33,57 33,70 3.692 29.801.333.900
29/11/2010 34,15 34,15 -0,29% 33,64 34,22 33,97 34,15 34,16 5.997 13.525.546.700
26/11/2010 34,20 34,25 -0,81% 33,95 34,40 34,13 34,20 34,25 8.181 14.967.127.500
25/11/2010 34,78 34,53 -0,35% 34,45 34,92 34,71 34,53 34,65 5.643 9.274.616.000
24/11/2010 34,21 34,65 +2,15% 34,20 35,12 34,76 34,65 34,77 2.960 22.830.212.100
23/11/2010 34,17 33,92 -1,82% 33,70 34,31 34,00 33,80 33,92 989 22.024.362.200
22/11/2010 35,29 34,55 -2,10% 34,26 35,30 34,54 34,53 34,63 9.045 16.640.295.000
19/11/2010 34,88 35,29 +0,92% 34,64 35,37 35,04 35,25 35,29 8.460 12.703.112.300
18/11/2010 35,43 34,97 +0,55% 34,96 35,43 35,18 34,97 35,00 1.373 19.930.782.100
17/11/2010 35,09 34,78 -0,83% 34,66 35,23 34,88 34,76 34,78 9.222 11.378.743.200
16/11/2010 35,33 35,07 -1,10% 34,50 35,80 34,96 35,00 35,07 1.958 18.626.628.100
12/11/2010 35,48 35,46 -0,39% 34,95 35,68 35,31 35,40 35,46 3.887 22.277.388.200
11/11/2010 36,12 35,60 -2,47% 35,60 36,28 35,80 35,60 35,69 7.990 12.430.564.900
10/11/2010 35,97 36,50 +1,39% 35,82 36,58 36,30 36,48 36,50 9.638 18.020.699.700
9/11/2010 37,15 36,00 -2,96% 36,00 37,19 36,51 35,99 36,00 903 22.228.466.800
8/11/2010 36,84 37,10 +0,51% 36,70 37,17 37,00 37,04 37,10 4.867 9.595.420.700
5/11/2010 36,69 36,91 +0,16% 36,60 37,16 36,96 36,91 37,00 5.848 15.427.379.700
4/11/2010 36,70 36,85 +1,04% 36,47 37,00 36,81 36,75 36,85 347 19.553.976.600
3/11/2010 36,40 36,47 +1,31% 36,25 36,95 36,69 36,47 36,60 1.241 29.067.420.800
1/11/2010 35,11 36,00 +2,71% 35,11 36,27 35,84 35,95 36,00 6.098 15.733.012.300
29/10/2010 34,86 35,05 +0,60% 34,70 35,09 34,87 35,00 35,05 8.568 18.762.946.100
28/10/2010 35,52 34,84 -1,16% 34,83 35,52 35,03 34,84 34,90 8.913 13.974.450.500
27/10/2010 36,36 35,25 -4,47% 35,19 36,39 35,61 35,25 35,28 8.818 37.640.504.900
26/10/2010 36,15 36,90 +1,96% 35,98 36,90 36,58 36,90 36,91 518 21.045.827.600
25/10/2010 36,00 36,19 +1,23% 35,70 36,47 36,27 36,19 36,25 8.363 16.666.520.900
22/10/2010 35,73 35,75 +1,27% 35,38 35,95 35,73 35,63 35,75 1.052 16.601.483.900
21/10/2010 35,86 35,30 -1,78% 35,30 36,43 35,78 35,30 35,40 7.917 15.294.665.100
20/10/2010 35,50 35,94 +1,81% 35,10 36,11 35,85 35,90 35,94 6.113 15.738.422.300
19/10/2010 35,30 35,30 -1,84% 35,03 36,07 35,48 35,15 35,30 8.508 21.192.373.300
18/10/2010 35,55 35,96 +0,42% 35,39 36,28 35,89 35,96 36,00 7.075 21.938.393.400
15/10/2010 36,15 35,81 -0,86% 35,69 36,29 35,82 35,81 35,82 2.138 22.006.014.700
14/10/2010 36,19 36,12 -0,33% 35,70 36,29 35,93 36,01 36,12 8.310 20.369.256.200
13/10/2010 35,85 36,24 +2,08% 35,57 36,35 36,08 36,11 36,24 4.435 24.929.578.000
11/10/2010 35,62 35,50 -0,34% 35,30 35,85 35,48 35,47 35,55 6.099 6.583.861.500
8/10/2010 34,78 35,62 +2,27% 34,68 35,65 35,41 35,45 35,62 8.009 13.677.594.300
7/10/2010 35,00 34,83 -0,06% 34,51 35,03 34,75 34,70 34,83 5.627 11.733.839.200
6/10/2010 34,95 34,85 -0,40% 34,68 35,16 34,88 34,80 34,86 1.503 19.917.963.400
5/10/2010 34,28 34,99 +2,52% 34,21 35,07 34,75 34,92 34,99 337 17.575.204.000
4/10/2010 34,10 34,13 -0,52% 33,95 34,31 34,09 34,05 34,13 9.850 13.207.096.600
1/10/2010 33,92 34,31 +1,15% 33,72 34,45 34,22 34,31 34,37 1.356 17.840.601.900
30/9/2010 33,65 33,92 +0,95% 33,28 33,95 33,78 33,90 33,92 9.075 18.225.610.700
29/9/2010 32,64 33,60 +2,78% 32,47 33,60 33,27 33,51 33,60 2.296 24.185.137.700
28/9/2010 32,70 32,69 +0,12% 32,34 33,03 32,77 32,69 32,80 7.530 11.686.959.700
27/9/2010 32,45 32,65 +1,08% 32,10 32,65 32,37 32,50 32,65 5.801 11.178.431.500
24/9/2010 32,99 32,30 -1,22% 32,00 32,99 32,49 32,30 32,37 953 24.343.216.300
23/9/2010 32,10 32,70 +1,24% 32,00 33,23 32,82 32,65 32,70 6.195 25.758.767.100
22/9/2010 31,85 32,30 +0,69% 31,85 32,57 32,35 32,30 32,39 2.622 17.622.993.900
21/9/2010 32,38 32,08 -0,99% 31,80 32,45 32,07 32,06 32,08 83 13.630.086.200
20/9/2010 31,97 32,40 +1,73% 31,96 32,42 32,29 32,33 32,40 6.059 15.477.492.900
17/9/2010 32,24 31,85 -1,09% 31,83 32,45 31,99 31,85 31,88 6.050 8.649.815.000
16/9/2010 32,22 32,20 -0,80% 32,02 32,40 32,20 32,15 32,20 3.270 8.669.436.400
15/9/2010 32,15 32,46 +0,65% 31,81 32,46 32,12 32,36 32,46 7.933 15.677.491.100
14/9/2010 31,89 32,25 +0,47% 31,80 32,50 32,23 32,15 32,25 560 13.803.563.700
13/9/2010 31,30 32,10 +4,05% 31,26 32,14 31,85 32,10 32,11 2.597 23.439.526.300
10/9/2010 30,81 30,85 -0,42% 30,74 31,10 30,92 30,85 30,97 5.324 10.184.495.400
9/9/2010 30,82 30,98 +0,78% 30,73 31,08 30,89 30,80 30,98 1.315 18.133.415.200
8/9/2010 30,69 30,74 +1,25% 30,10 31,00 30,68 30,66 30,74 7.201 21.753.014.000
6/9/2010 30,65 30,36 -0,59% 30,21 30,79 30,37 30,36 30,44 1.420 2.201.259.900
3/9/2010 31,10 30,54 -0,88% 30,53 31,24 30,87 30,54 30,55 8.349 13.059.063.200
2/9/2010 31,40 30,81 -2,31% 30,80 31,45 30,97 30,81 30,84 7.466 9.791.013.100
1/9/2010 30,73 31,54 +3,55% 30,69 31,60 31,31 31,43 31,54 1.064 21.912.626.600
31/8/2010 29,70 30,46 +2,73% 29,67 30,46 30,29 30,46 30,49 2.397 27.876.176.200
30/8/2010 30,28 29,65 -2,31% 29,65 30,35 29,84 29,65 29,68 1.747 14.433.323.000
27/8/2010 29,78 30,35 +2,71% 29,50 30,37 30,05 30,34 30,35 9.189 16.174.129.400
26/8/2010 30,19 29,55 -1,50% 29,51 30,34 29,80 29,54 29,55 6.913 12.760.843.900
25/8/2010 30,40 30,00 -1,48% 29,85 30,45 30,08 29,96 30,00 7.651 15.767.264.900
24/8/2010 30,85 30,45 -2,25% 30,25 30,97 30,46 30,45 30,48 9.522 12.508.286.000
23/8/2010 31,20 31,15 0,00% 31,02 31,46 31,24 31,13 31,15 3.993 7.364.656.800
20/8/2010 31,20 31,15 -0,32% 31,00 31,35 31,13 31,15 31,24 3.733 5.643.491.500
19/8/2010 31,78 31,25 -1,73% 31,25 31,98 31,59 31,24 31,25 4.923 7.330.670.300
18/8/2010 31,38 31,80 +1,11% 31,25 31,80 31,57 31,70 31,80 6.773 11.058.816.400
17/8/2010 31,22 31,45 +0,54% 31,20 31,52 31,38 31,45 31,48 5.368 9.202.621.000
16/8/2010 30,79 31,28 +1,20% 30,79 31,35 31,20 31,25 31,28 5.938 8.351.225.400
13/8/2010 31,00 30,91 -0,29% 30,91 31,49 31,15 30,91 31,04 6.497 15.630.730.900
12/8/2010 30,83 31,00 +0,16% 30,60 31,14 30,97 30,99 31,00 6.128 12.392.347.700
11/8/2010 31,35 30,95 -1,96% 30,70 31,37 30,92 30,90 30,95 5.911 12.040.820.000
10/8/2010 31,85 31,57 -1,34% 31,50 31,90 31,67 31,57 31,60 8.277 13.457.674.400
9/8/2010 31,91 32,00 +0,63% 31,89 32,22 32,06 31,92 32,00 8.107 12.977.319.900
6/8/2010 31,59 31,80 +0,16% 31,50 31,90 31,68 31,79 31,80 9.424 15.468.069.000
5/8/2010 31,58 31,75 +0,22% 31,36 32,03 31,81 31,75 31,83 6.466 14.443.114.700
4/8/2010 32,00 31,68 -0,69% 31,48 32,13 31,69 31,63 31,68 8.804 15.983.873.100
3/8/2010 32,16 31,90 -1,69% 31,85 32,30 32,03 31,90 31,92 7.616 14.684.328.200
2/8/2010 32,50 32,45 +0,62% 32,19 32,69 32,50 32,45 32,48 7.381 14.537.167.400
30/7/2010 31,88 32,25 +0,19% 31,53 32,45 32,19 32,23 32,25 8.762 18.154.904.000
29/7/2010 32,10 32,19 -0,03% 31,83 32,51 32,11 32,11 32,19 8.515 13.007.255.200
28/7/2010 31,04 32,20 +4,51% 30,88 32,37 31,78 32,17 32,20 6.920 33.474.364.500
27/7/2010 30,97 30,81 +0,33% 30,71 31,15 30,91 30,81 30,84 7.446 11.556.724.800
26/7/2010 30,85 30,71 -0,29% 30,60 31,09 30,82 30,71 30,85 3.640 7.068.531.300
23/7/2010 30,60 30,80 +0,75% 30,32 30,83 30,68 30,72 30,80 5.795 8.952.644.700
22/7/2010 30,10 30,57 +2,93% 30,10 30,72 30,55 30,54 30,57 6.319 15.693.202.300
21/7/2010 30,24 29,70 -0,77% 29,66 30,28 29,92 29,70 29,78 5.406 9.766.409.400
20/7/2010 29,32 29,93 +1,49% 29,30 30,10 29,85 29,91 29,93 7.270 14.374.811.500
19/7/2010 28,99 29,49 +2,25% 28,86 29,64 29,35 29,49 29,60 5.378 8.977.130.400
16/7/2010 29,40 28,84 -1,70% 28,71 29,56 29,03 28,81 28,84 5.285 8.194.580.300
15/7/2010 29,25 29,34 -0,07% 29,08 29,65 29,32 29,30 29,34 6.158 9.486.632.600
14/7/2010 29,29 29,36 -9,24% 29,12 29,60 29,44 29,36 29,40 8.308 11.925.023.100
13/7/2010 32,28 32,35 +1,25% 32,03 32,47 32,26 32,34 32,35 6.460 9.234.146.700
12/7/2010 32,58 31,95 -0,84% 31,91 32,71 32,17 31,95 32,00 1.786 15.703.391.900
8/7/2010 31,49 32,22 +2,22% 31,39 32,44 32,08 32,22 32,30 3.091 22.382.248.800
7/7/2010 30,10 31,52 +4,72% 30,10 31,52 30,95 31,52 31,55 479 21.267.555.600
6/7/2010 29,64 30,10 +3,22% 29,45 30,10 29,76 29,82 30,10 6.547 9.159.052.000
5/7/2010 29,41 29,16 -1,52% 29,16 29,79 29,37 29,16 29,25 4.042 5.624.163.900
2/7/2010 29,55 29,61 +0,82% 28,89 29,88 29,44 29,61 29,75 5.175 8.930.831.600
1/7/2010 28,25 29,37 +4,48% 28,06 29,37 28,75 29,30 29,37 554 20.120.502.800
30/6/2010 28,60 28,11 -1,58% 28,11 29,04 28,59 28,10 28,11 2.558 16.989.636.400
29/6/2010 29,40 28,56 -4,55% 28,34 29,43 28,65 28,56 28,59 1.733 16.035.951.200
28/6/2010 30,10 29,92 -0,99% 29,92 30,39 30,14 29,92 29,94 4.953 6.184.262.400
25/6/2010 29,75 30,22 +1,10% 29,50 30,22 29,88 30,22 30,24 3.798 5.791.810.100
24/6/2010 30,68 29,89 -2,95% 29,76 30,74 30,00 29,88 29,89 5.808 10.302.222.800
23/6/2010 30,66 30,80 +0,33% 30,27 30,90 30,60 30,71 30,80 4.133 8.170.971.000
22/6/2010 30,90 30,70 -0,94% 30,65 31,27 30,97 30,70 30,75 6.403 10.618.732.200
21/6/2010 31,00 30,99 +0,52% 30,80 31,12 30,98 30,90 30,99 4.366 6.645.965.400
18/6/2010 30,38 30,83 +1,58% 30,23 30,83 30,62 30,47 30,83 5.031 8.962.614.000
17/6/2010 30,61 30,35 -1,14% 30,15 30,92 30,41 30,30 30,35 4.046 8.405.788.600
16/6/2010 30,17 30,70 +0,99% 30,11 30,90 30,64 30,69 30,70 6.849 10.820.665.900
15/6/2010 29,97 30,40 +2,01% 29,84 30,58 30,30 30,38 30,40 2.881 4.181.099.400
14/6/2010 30,39 29,80 -1,16% 29,80 30,48 30,13 29,80 29,83 3.688 5.902.820.400
11/6/2010 29,74 30,15 +1,01% 29,36 30,29 29,88 30,15 30,20 4.654 9.839.127.800
10/6/2010 29,36 29,85 +2,33% 29,36 30,06 29,81 29,84 29,85 5.816 10.147.507.800
9/6/2010 29,75 29,17 -1,22% 29,10 29,89 29,48 29,17 29,19 6.097 11.381.139.900
8/6/2010 29,66 29,53 +0,44% 29,13 29,75 29,41 29,53 29,55 7.618 11.177.684.700
7/6/2010 29,91 29,40 -2,00% 29,30 30,40 29,62 29,39 29,40 6.695 8.819.602.500
4/6/2010 29,99 30,00 -0,99% 29,70 30,30 29,95 29,86 30,00 6.636 8.326.374.400
2/6/2010 29,85 30,30 +1,78% 29,76 30,54 30,21 30,30 30,49 7.457 10.202.169.600
1/6/2010 29,80 29,77 -2,07% 29,39 30,35 29,98 29,77 29,95 7.437 11.365.455.800
31/5/2010 29,79 30,40 +3,05% 29,57 30,40 30,01 30,00 30,40 4.700 11.444.510.300
28/5/2010 29,49 29,50 -0,30% 29,06 29,66 29,35 29,36 29,50 5.425 10.450.978.300
27/5/2010 29,18 29,59 +3,39% 29,01 29,70 29,36 29,59 29,60 6.427 14.604.853.100
26/5/2010 28,95 28,62 -0,17% 28,32 29,10 28,69 28,62 28,65 4.515 36.819.083.600
25/5/2010 29,02 28,67 -4,08% 28,09 29,21 28,48 28,67 28,69 7.039 34.119.625.200
24/5/2010 30,19 29,89 -1,03% 29,61 30,19 29,93 29,83 29,89 6.997 11.818.869.800
21/5/2010 29,00 30,20 +4,68% 28,68 30,24 29,79 30,10 30,20 9.549 17.998.880.600
20/5/2010 28,85 28,85 -1,54% 28,60 29,39 29,02 28,83 28,85 7.853 15.639.679.200
19/5/2010 29,80 29,30 -2,98% 29,10 29,80 29,41 29,30 29,39 9.245 17.969.470.600
18/5/2010 31,11 30,20 -2,42% 30,09 31,34 30,67 30,20 30,25 6.524 11.032.812.200
17/5/2010 30,79 30,95 +0,49% 30,15 31,23 30,65 30,71 30,95 5.523 9.785.850.900
14/5/2010 30,88 30,80 -1,28% 30,44 30,99 30,70 30,80 30,90 5.594 8.061.381.100
13/5/2010 31,68 31,20 -1,52% 31,16 31,80 31,39 31,20 31,37 3.797 7.756.411.900
12/5/2010 31,50 31,68 +1,05% 31,35 31,82 31,54 31,60 31,68 5.522 12.633.942.500
11/5/2010 31,23 31,35 -0,98% 31,22 31,98 31,70 31,35 31,40 4.373 9.758.201.100
10/5/2010 31,80 31,66 +3,13% 31,60 32,12 31,78 31,66 31,76 5.197 11.598.753.900
7/5/2010 30,93 30,70 -0,97% 29,70 31,08 30,52 30,62 30,70 8.733 16.134.277.000
6/5/2010 30,90 31,00 +0,13% 29,52 31,53 30,98 30,97 31,00 1.304 23.238.095.600
5/5/2010 30,28 30,96 +0,29% 30,13 31,55 30,95 30,96 31,15 7.089 16.975.082.000
4/5/2010 31,38 30,87 -2,46% 30,61 31,40 30,93 30,81 30,87 7.782 17.467.650.800
3/5/2010 31,63 31,65 -0,50% 31,54 32,21 31,76 31,65 31,73 5.083 9.210.650.200
30/4/2010 31,76 31,81 -0,34% 31,53 32,24 31,97 31,81 31,89 7.096 13.746.666.800
29/4/2010 31,45 31,92 +1,98% 31,40 32,15 31,81 31,90 31,92 5.685 11.703.933.000
28/4/2010 31,20 31,30 +1,79% 30,80 31,45 31,19 31,29 31,30 8.198 17.574.687.200
27/4/2010 31,01 30,75 -1,60% 30,50 31,39 30,96 30,74 30,75 7.448 16.649.266.400
26/4/2010 31,80 31,25 -1,36% 31,25 31,83 31,46 31,25 31,28 3.726 8.781.789.900
23/4/2010 31,80 31,68 -0,69% 31,48 31,90 31,65 31,68 31,69 5.787 9.703.241.000
22/4/2010 31,65 31,90 +0,06% 31,23 31,98 31,58 31,84 31,90 7.123 12.397.397.900
20/4/2010 31,80 31,88 +0,57% 31,54 31,98 31,78 31,85 31,88 5.052 8.541.403.800
19/4/2010 31,82 31,70 -0,88% 31,29 32,09 31,61 31,62 31,70 4.903 10.707.793.900
16/4/2010 32,54 31,98 -2,08% 31,74 32,55 31,99 31,98 31,99 7.493 17.046.924.400
15/4/2010 33,10 32,66 -1,33% 32,56 33,20 32,82 32,66 32,73 7.450 14.110.189.600
14/4/2010 33,00 33,10 +0,30% 32,72 33,27 33,05 33,10 33,15 6.169 12.208.147.700
13/4/2010 33,30 33,00 -0,90% 33,00 33,48 33,21 33,00 33,05 4.855 10.236.914.400
12/4/2010 33,59 33,30 -1,33% 33,25 33,90 33,51 33,28 33,30 5.176 16.060.180.500
9/4/2010 33,82 33,75 -0,15% 33,45 33,96 33,74 33,74 33,75 7.269 16.234.890.500
8/4/2010 32,60 33,80 +3,14% 32,52 33,81 33,36 33,80 33,81 6.357 15.114.871.600
7/4/2010 32,70 32,77 +0,12% 32,51 32,80 32,68 32,65 32,77 3.609 7.735.760.100
6/4/2010 32,83 32,73 -1,27% 32,69 33,26 32,99 32,73 32,75 4.818 9.241.728.100
5/4/2010 33,15 33,15 -0,09% 33,07 33,38 33,23 33,15 33,18 4.649 8.268.703.700
1/4/2010 33,01 33,18 +1,16% 32,95 33,45 33,24 33,18 33,20 6.719 15.009.707.500
31/3/2010 32,15 32,80 +1,64% 31,99 32,85 32,60 32,75 32,80 9.026 16.141.910.800
30/3/2010 32,07 32,27 +0,84% 31,88 32,37 32,20 32,27 32,30 4.544 13.035.565.000
29/3/2010 31,59 32,00 +1,91% 31,40 32,01 31,82 31,95 32,00 5.974 11.447.045.900
26/3/2010 31,25 31,40 +0,61% 31,12 31,57 31,37 31,38 31,40 4.682 7.506.280.200
25/3/2010 31,08 31,21 +1,43% 30,90 31,60 31,35 31,21 31,25 5.589 13.166.940.800
24/3/2010 30,95 30,77 -1,12% 30,77 31,20 30,92 30,77 30,80 5.105 10.146.186.900
23/3/2010 31,89 31,12 -1,49% 30,94 31,89 31,10 31,08 31,12 5.117 12.295.407.400
22/3/2010 31,22 31,59 +0,29% 31,13 31,60 31,45 31,48 31,59 5.479 11.141.235.800
19/3/2010 31,95 31,50 -0,66% 31,12 31,95 31,35 31,30 31,50 4.413 11.663.652.300
18/3/2010 31,75 31,71 -0,13% 31,20 31,80 31,46 31,70 31,71 4.946 11.205.840.300
17/3/2010 32,25 31,75 -0,87% 31,45 32,30 31,89 31,70 31,75 6.590 15.617.496.700
16/3/2010 31,65 32,03 +0,88% 31,65 32,24 31,98 31,99 32,03 5.180 10.737.020.500
15/3/2010 31,67 31,75 -0,22% 31,53 32,05 31,80 31,75 31,80 4.813 8.117.523.900
12/3/2010 32,33 31,82 -1,03% 31,75 32,35 31,95 31,82 31,83 4.663 9.227.263.900
11/3/2010 31,85 32,15 +0,53% 31,65 32,20 31,99 32,10 32,15 3.466 7.330.531.900
10/3/2010 31,96 31,98 +0,35% 31,91 32,49 32,19 31,96 31,98 6.831 13.603.565.000
9/3/2010 31,46 31,87 +0,70% 31,45 32,24 31,96 31,81 31,87 9.280 23.002.588.100
8/3/2010 32,00 31,65 -0,94% 31,65 32,10 31,86 31,65 31,75 5.071 9.718.822.800
5/3/2010 32,15 31,95 +0,31% 31,84 32,17 31,96 31,95 31,96 4.232 14.318.199.800
4/3/2010 31,85 31,85 +0,16% 31,55 32,09 31,85 31,81 31,85 3.505 7.049.019.200
3/3/2010 32,00 31,80 -0,16% 31,65 32,32 32,01 31,78 31,87 6.355 17.658.536.700
2/3/2010 31,63 31,85 +1,11% 31,63 31,95 31,78 31,85 31,88 7.728 18.333.515.600
1/3/2010 31,35 31,50 +1,12% 31,23 31,64 31,49 31,41 31,50 5.255 10.802.311.800
26/2/2010 30,86 31,15 +0,97% 30,60 31,20 30,95 31,10 31,15 4.907 13.627.118.100
25/2/2010 30,50 30,85 -0,16% 30,11 31,27 30,75 30,82 30,85 6.026 15.100.460.200
24/2/2010 31,00 30,90 -0,32% 30,55 31,15 30,87 30,80 30,90 4.125 11.452.204.200
23/2/2010 31,50 31,00 -2,05% 30,84 31,55 31,16 31,00 31,04 4.319 10.355.345.600
22/2/2010 32,10 31,65 -1,06% 31,65 32,20 31,88 31,65 31,70 4.398 9.709.525.800
19/2/2010 32,15 31,99 -0,96% 31,90 32,30 32,05 31,96 31,99 4.289 10.415.645.400
18/2/2010 32,40 32,30 -0,62% 31,89 32,44 32,22 32,30 32,33 5.536 17.085.734.500
17/2/2010 32,02 32,50 +2,82% 32,01 32,50 32,36 32,34 32,50 4.026 8.554.120.600
12/2/2010 31,50 31,61 -0,03% 30,75 31,78 31,39 31,61 31,67 4.223 10.187.093.600
11/2/2010 31,40 31,62 +0,70% 30,73 32,08 31,50 31,62 31,80 5.907 15.924.409.800
10/2/2010 31,20 31,40 +1,23% 30,91 31,45 31,18 31,40 31,42 3.380 8.389.808.000
9/2/2010 30,40 31,02 +3,40% 30,40 31,59 30,98 31,02 31,09 6.845 18.227.269.900
8/2/2010 30,20 30,00 -0,17% 29,79 30,55 30,10 30,00 30,01 7.719 15.810.046.300
5/2/2010 30,79 30,05 -3,69% 29,41 31,35 30,22 30,05 30,08 7.728 20.576.293.900
4/2/2010 32,05 31,20 -2,95% 30,88 32,05 31,27 31,20 31,24 6.376 15.722.561.200
3/2/2010 32,23 32,15 -0,62% 31,75 32,69 32,14 32,15 32,18 5.345 11.135.160.100
2/2/2010 32,20 32,35 +1,54% 32,01 32,57 32,36 32,35 32,40 6.835 15.079.993.400
1/2/2010 31,67 31,86 +1,69% 31,43 31,99 31,74 31,86 31,89 6.203 15.846.281.900
29/1/2010 31,90 31,33 -1,35% 31,05 32,21 31,62 31,20 31,33 7.700 15.520.127.900
28/1/2010 31,69 31,76 +1,70% 31,03 31,87 31,39 31,76 31,77 5.038 11.883.468.300
27/1/2010 31,80 31,23 -2,22% 31,05 31,86 31,29 31,23 31,24 6.024 15.632.815.200
26/1/2010 31,20 31,94 +0,50% 31,01 32,09 31,57 31,66 31,94 5.725 12.084.678.900
22/1/2010 31,55 31,78 0,00% 31,31 32,01 31,73 31,75 31,78 5.881 13.751.909.500
21/1/2010 32,83 31,78 -2,52% 31,38 32,87 31,95 31,77 31,78 6.898 15.576.937.800
20/1/2010 33,25 32,60 -11,24% 32,00 33,33 32,63 32,60 32,64 6.863 15.377.534.600
19/1/2010 36,14 36,73 +0,91% 36,01 37,10 36,72 36,70 36,73 4.855 12.278.461.300
18/1/2010 36,29 36,40 +0,89% 36,20 36,67 36,50 36,40 36,48 2.923 6.565.248.100
15/1/2010 36,60 36,08 -1,42% 35,91 36,78 36,32 35,95 36,08 7.276 15.014.632.300
14/1/2010 37,25 36,60 -2,14% 36,50 37,48 36,87 36,52 36,60 6.340 13.628.225.800
13/1/2010 37,21 37,40 +0,54% 36,78 37,47 37,23 37,37 37,40 4.971 11.840.037.500
12/1/2010 36,71 37,20 +0,30% 36,42 37,42 37,10 37,14 37,20 6.683 12.454.601.200
11/1/2010 37,11 37,09 +0,08% 36,53 37,35 36,87 37,00 37,09 5.913 12.054.762.100
8/1/2010 37,29 37,06 -0,11% 36,70 37,29 37,08 36,92 37,06 3.833 8.977.318.100
7/1/2010 37,00 37,10 -0,27% 36,72 37,26 37,00 37,07 37,10 3.744 8.257.052.600
6/1/2010 37,40 37,20 -0,80% 36,96 37,65 37,16 37,13 37,20 5.078 13.932.096.900
5/1/2010 37,90 37,50 -0,53% 36,96 38,04 37,42 37,40 37,50 6.525 16.135.344.600
4/1/2010 36,85 37,70 +3,63% 36,80 37,93 37,57 37,70 37,88 5.936 13.658.632.300
30/12/2009 36,20 36,38 +0,22% 36,05 36,80 36,50 36,38 36,40 7.977 15.098.547.200
29/12/2009 36,02 36,30 +0,72% 36,02 36,30 36,20 36,30 36,31 3.386 6.628.021.000
28/12/2009 36,25 36,04 +0,39% 35,75 36,35 36,03 36,00 36,04 3.596 6.222.222.900
23/12/2009 36,44 35,90 -0,83% 35,48 36,56 35,84 35,80 35,90 4.007 7.926.269.500
22/12/2009 36,08 36,20 +0,84% 36,08 36,46 36,23 36,20 36,25 6.494 20.682.987.600
21/12/2009 36,00 35,90 -0,14% 35,90 36,45 36,16 35,90 36,00 4.289 9.270.341.100
18/12/2009 36,20 35,95 -0,91% 35,64 36,59 35,95 35,83 35,95 6.167 13.275.348.300
17/12/2009 37,09 36,28 -2,45% 35,83 37,29 36,32 36,20 36,28 7.345 15.316.296.700
16/12/2009 38,18 37,19 -2,57% 37,01 38,30 37,61 37,18 37,19 5.875 13.783.248.300
15/12/2009 37,89 38,17 +0,18% 37,65 38,56 38,08 37,95 38,17 3.534 11.617.288.100
14/12/2009 38,50 38,10 -0,81% 37,79 38,70 38,18 37,90 38,10 3.243 9.865.891.100
11/12/2009 38,51 38,41 +0,52% 38,18 38,61 38,39 38,41 38,42 4.850 10.211.998.800
10/12/2009 38,10 38,21 +1,14% 37,90 38,40 38,20 38,21 38,25 5.048 11.600.091.800
9/12/2009 38,00 37,78 -0,03% 37,39 38,09 37,70 37,65 37,78 4.952 13.901.535.500
8/12/2009 37,73 37,79 -0,53% 37,05 37,79 37,48 37,78 37,79 5.378 12.899.858.700
7/12/2009 37,00 37,99 +1,99% 36,86 38,24 37,77 37,95 37,99 5.114 17.555.901.400
4/12/2009 37,11 37,25 -0,27% 37,10 38,04 37,61 37,25 37,26 6.171 18.046.370.000
3/12/2009 37,40 37,35 +0,27% 37,30 37,70 37,54 37,35 37,37 4.797 14.779.028.900
2/12/2009 37,20 37,25 +0,13% 37,15 37,98 37,47 37,25 37,28 5.452 18.211.224.800
1/12/2009 36,59 37,20 +1,92% 36,55 37,56 37,22 37,20 37,25 8.231 20.320.292.000
30/11/2009 35,80 36,50 +1,93% 35,69 36,50 36,15 36,41 36,50 8.416 22.716.478.900
27/11/2009 35,35 35,81 +0,76% 34,89 35,82 35,43 35,67 35,81 4.031 10.735.640.600
26/11/2009 35,90 35,54 -2,23% 35,25 36,20 35,59 35,44 35,54 3.390 8.247.925.100
25/11/2009 36,19 36,35 +0,41% 36,01 36,63 36,44 36,32 36,35 4.631 17.519.156.400
24/11/2009 35,71 36,20 +0,98% 35,21 36,20 35,71 36,16 36,20 4.651 12.798.460.400
23/11/2009 35,63 35,85 +1,62% 35,47 36,10 35,80 35,57 35,85 4.630 12.485.284.500
19/11/2009 35,80 35,28 -2,11% 34,91 35,80 35,30 35,28 35,29 5.846 15.564.599.700
18/11/2009 36,50 36,04 -0,99% 36,00 36,64 36,23 36,04 36,13 5.431 13.568.727.400
17/11/2009 35,87 36,40 +1,11% 35,55 36,40 35,98 36,30 36,40 7.205 16.932.411.600
16/11/2009 35,78 36,00 +2,27% 35,45 36,05 35,87 35,90 36,00 5.386 14.271.492.300
13/11/2009 35,05 35,20 +0,86% 34,65 35,48 35,10 35,20 35,22 7.975 17.469.602.000
12/11/2009 35,60 34,90 -2,10% 34,70 35,90 35,33 34,80 34,90 5.891 13.793.683.700
11/11/2009 36,00 35,65 -0,14% 35,33 36,12 35,78 35,65 35,66 7.292 14.221.765.300
10/11/2009 35,60 35,70 +0,56% 35,15 35,76 35,51 35,62 35,70 1.074 17.829.556.600
9/11/2009 35,49 35,50 +1,46% 35,22 35,68 35,45 35,50 35,51 8.285 15.612.543.200
6/11/2009 35,50 34,99 -0,74% 34,44 35,50 34,99 34,98 34,99 5.953 12.991.152.900
5/11/2009 35,07 35,25 +0,63% 34,86 35,36 35,12 35,15 35,25 6.827 14.255.953.000
4/11/2009 35,10 35,03 -0,76% 34,73 35,24 34,97 35,03 35,06 3.327 32.597.788.000
3/11/2009 34,25 35,30 +2,14% 34,25 35,78 35,09 35,25 35,30 59 20.561.671.900
30/10/2009 35,69 34,56 -2,92% 34,09 36,10 34,78 34,56 34,58 7.623 17.631.472.400
29/10/2009 34,21 35,60 +5,79% 34,21 35,95 35,27 35,60 35,71 6.313 15.352.301.300
28/10/2009 35,42 33,65 -5,45% 33,65 36,04 34,60 33,65 33,76 369 22.935.013.300
27/10/2009 36,50 35,59 -1,82% 35,50 36,50 35,84 35,56 35,59 6.327 10.981.390.000
26/10/2009 36,69 36,25 -0,82% 36,10 36,88 36,39 36,25 36,40 5.455 9.235.818.500
23/10/2009 37,51 36,55 -0,98% 36,41 37,90 36,89 36,50 36,55 6.101 17.026.865.700
22/10/2009 36,22 36,91 +2,53% 36,00 37,29 36,69 36,90 36,91 4.927 13.275.026.700
21/10/2009 35,92 36,00 0,00% 35,92 36,95 36,43 36,00 36,17 6.331 19.655.683.400
20/10/2009 36,20 36,00 -2,52% 35,00 36,45 35,85 36,00 36,10 9.022 32.420.006.300
19/10/2009 36,84 36,93 +0,74% 36,61 37,21 36,98 36,93 37,04 5.591 12.121.066.800
16/10/2009 36,43 36,66 -1,40% 36,14 37,18 36,52 36,60 36,66 8.208 16.432.638.400
15/10/2009 37,13 37,18 -0,05% 36,52 37,20 36,88 37,00 37,18 6.057 14.489.524.800
14/10/2009 36,71 37,20 +2,48% 36,71 37,39 37,04 37,16 37,20 1.794 23.333.211.500
13/10/2009 35,85 36,30 +1,11% 35,81 36,30 36,12 36,12 36,30 7.831 11.530.645.000
9/10/2009 35,28 35,90 +0,98% 35,28 36,11 35,89 35,85 35,90 6.093 14.360.065.700
8/10/2009 35,20 35,55 +2,54% 34,90 35,80 35,47 35,55 35,59 8.239 30.484.413.100
7/10/2009 35,80 34,67 -3,99% 34,67 36,11 35,14 34,67 34,68 5.288 38.084.674.600
6/10/2009 37,08 36,11 -1,47% 35,80 37,33 36,45 36,10 36,11 4.108 31.805.122.000
5/10/2009 35,71 36,65 +3,44% 35,40 36,73 36,21 36,65 36,68 9.682 24.235.214.900
2/10/2009 34,79 35,43 +1,14% 34,60 35,70 35,33 35,40 35,43 1.685 26.820.117.100
1/10/2009 35,02 35,03 -0,62% 34,71 35,66 35,17 35,03 35,09 805 20.746.445.500
30/9/2009 34,85 35,25 +2,17% 34,46 35,70 35,19 35,24 35,25 2.933 28.991.387.000
29/9/2009 33,70 34,50 +2,59% 33,70 34,64 34,42 34,43 34,50 206 20.482.323.100
28/9/2009 33,18 33,63 +1,91% 32,99 33,70 33,49 33,55 33,63 4.530 7.591.014.700
25/9/2009 32,58 33,00 +0,64% 32,41 33,20 32,93 32,95 33,00 4.756 7.744.727.400
24/9/2009 33,17 32,79 -0,70% 32,35 33,28 32,74 32,78 32,79 5.559 10.156.158.200
23/9/2009 33,66 33,02 -1,73% 32,95 33,91 33,31 33,00 33,09 5.788 12.318.897.000
22/9/2009 33,67 33,60 +0,39% 33,48 34,01 33,74 33,60 33,69 5.363 12.952.863.300
21/9/2009 33,36 33,47 -0,83% 33,12 33,64 33,39 33,47 33,50 4.389 11.613.089.100
18/9/2009 33,40 33,75 +0,39% 33,30 33,90 33,72 33,60 33,75 5.024 10.967.626.800
17/9/2009 33,34 33,62 +0,36% 33,10 34,08 33,65 33,56 33,62 6.204 12.931.003.900
16/9/2009 32,95 33,50 +1,98% 32,90 33,60 33,28 33,50 33,53 7.459 13.611.122.900
15/9/2009 32,50 32,85 +1,08% 32,25 32,94 32,61 32,80 32,85 5.332 10.559.967.600
14/9/2009 32,09 32,50 +0,49% 31,81 32,50 32,18 32,48 32,50 4.379 7.965.135.900
11/9/2009 31,99 32,34 +1,22% 31,98 32,40 32,21 32,30 32,34 6.482 8.207.537.100
10/9/2009 31,65 31,95 +0,69% 31,35 32,09 31,86 31,90 31,95 6.440 11.380.004.300
9/9/2009 31,41 31,73 +0,63% 31,26 31,82 31,57 31,70 31,73 6.050 9.148.474.200
8/9/2009 31,47 31,53 +1,28% 31,00 31,55 31,38 31,47 31,53 5.328 8.802.598.700
4/9/2009 30,34 31,13 +3,08% 30,20 31,13 30,82 31,06 31,13 6.460 10.580.073.800
3/9/2009 30,23 30,20 +0,27% 29,97 30,45 30,14 30,20 30,25 5.451 8.036.608.600
2/9/2009 30,26 30,12 -0,92% 30,09 30,57 30,30 30,12 30,30 7.398 10.643.920.500
1/9/2009 30,78 30,40 -1,14% 30,14 31,00 30,56 30,33 30,40 5.469 9.986.343.200
31/8/2009 30,85 30,75 -1,13% 30,37 30,85 30,58 30,61 30,75 4.748 11.404.089.000
28/8/2009 30,90 31,10 +0,65% 30,90 31,39 31,10 31,01 31,10 5.335 13.889.253.600
27/8/2009 30,95 30,90 0,00% 30,35 31,05 30,66 30,90 30,91 6.475 16.121.210.300
26/8/2009 30,40 30,90 +1,64% 30,35 31,03 30,78 30,84 30,90 8.258 18.282.501.400
25/8/2009 30,35 30,40 +0,80% 30,15 30,90 30,62 30,40 30,50 9.823 17.617.614.200
24/8/2009 30,40 30,16 -0,46% 30,16 31,06 30,56 30,15 30,16 8.178 17.662.866.700
21/8/2009 30,40 30,30 +0,17% 30,11 30,61 30,32 30,30 30,33 9.599 18.287.980.100
20/8/2009 29,87 30,25 +1,68% 29,69 30,25 30,06 30,14 30,25 5.601 13.033.167.500
19/8/2009 29,10 29,75 +1,26% 28,94 29,86 29,50 29,73 29,75 6.845 13.782.203.800
18/8/2009 29,15 29,38 +1,63% 29,07 29,59 29,34 29,38 29,40 4.830 12.387.822.000
17/8/2009 29,10 28,91 -2,82% 28,91 29,25 29,05 28,91 28,92 4.780 10.575.868.900
14/8/2009 29,85 29,75 -0,73% 29,06 29,90 29,50 29,75 29,77 8.734 17.041.697.800
13/8/2009 30,50 29,97 -1,09% 29,63 30,50 29,95 29,93 29,97 6.994 15.048.887.900
12/8/2009 30,00 30,30 +1,03% 29,92 30,47 30,19 30,28 30,30 6.193 15.219.189.700
11/8/2009 30,74 29,99 -2,94% 29,86 30,77 30,11 29,98 29,99 9.704 22.718.362.900
10/8/2009 30,50 30,90 +0,98% 30,37 30,90 30,71 30,87 30,90 5.921 12.703.946.400
7/8/2009 30,15 30,60 +2,17% 30,15 31,06 30,68 30,55 30,66 2.686 23.882.350.400
6/8/2009 30,45 29,95 -1,32% 29,82 30,67 30,17 29,90 29,95 8.508 17.641.860.700
5/8/2009 29,95 30,35 +1,78% 29,28 30,45 29,80 30,35 30,36 1.503 28.345.262.200
4/8/2009 30,05 29,82 -1,09% 29,67 30,28 29,92 29,80 29,82 1.139 23.452.196.500
3/8/2009 30,00 30,15 +2,03% 29,85 30,28 30,13 30,15 30,16 7.871 13.799.067.300
31/7/2009 29,66 29,55 -0,74% 29,25 29,95 29,53 29,41 29,55 4.648 10.537.798.900
30/7/2009 29,99 29,77 +1,09% 29,70 30,11 29,92 29,77 29,79 5.303 10.618.340.400
29/7/2009 29,65 29,45 -1,70% 29,11 29,70 29,32 29,42 29,45 5.740 11.575.286.300
28/7/2009 29,85 29,96 -0,47% 29,42 29,99 29,73 29,87 29,96 4.594 10.117.573.800
27/7/2009 30,15 30,10 -0,07% 29,86 30,34 30,08 29,99 30,10 5.103 10.240.085.500
24/7/2009 29,72 30,12 +0,80% 29,69 30,20 30,03 30,12 30,18 4.663 8.537.891.800
23/7/2009 29,50 29,88 +2,43% 29,25 30,29 29,94 29,86 29,88 7.691 27.266.712.700
22/7/2009 28,76 29,17 +0,41% 28,74 29,60 29,26 29,17 29,20 6.606 11.234.074.700
21/7/2009 29,50 29,05 -1,02% 28,89 29,59 29,16 29,05 29,10 60 14.164.808.100
20/7/2009 28,87 29,35 +2,77% 28,86 29,35 29,13 29,33 29,35 7.731 14.344.877.000
17/7/2009 28,44 28,56 +0,21% 28,18 28,80 28,57 28,56 28,65 7.660 12.857.694.500
16/7/2009 28,01 28,50 +0,71% 27,90 28,70 28,43 28,50 28,54 6.629 10.243.708.900
15/7/2009 27,45 28,30 +4,31% 27,31 28,50 28,09 28,30 28,48 6.736 13.606.032.000
14/7/2009 27,40 27,13 -0,29% 26,75 27,40 27,04 26,90 27,13 7.850 19.324.076.600
13/7/2009 27,14 27,21 +1,27% 26,75 27,45 27,18 27,21 27,40 7.929 14.478.973.800
10/7/2009 27,00 26,87 -0,67% 26,57 27,14 26,79 26,86 26,87 9.936 15.262.628.500
8/7/2009 27,54 27,05 -2,52% 26,75 27,82 27,14 27,03 27,05 4.252 26.236.547.000
7/7/2009 28,10 27,75 -0,75% 27,55 28,10 27,76 27,75 27,78 8.872 18.182.908.100
6/7/2009 27,70 27,96 -0,50% 27,60 28,10 27,82 27,96 27,97 9.667 13.009.497.000
3/7/2009 28,53 28,10 -1,06% 27,98 28,54 28,20 28,09 28,10 4.435 5.637.455.400
2/7/2009 28,50 28,40 -1,73% 28,26 28,74 28,48 28,36 28,40 1.355 17.839.355.000
1/7/2009 29,10 28,90 -0,28% 28,75 29,30 29,03 28,85 28,90 9.030 16.753.873.500
30/6/2009 29,39 28,98 -0,75% 28,80 29,45 29,01 28,90 28,98 7.405 13.372.084.500
29/6/2009 29,30 29,20 +1,04% 28,81 29,52 29,17 29,15 29,20 6.772 10.680.926.100
26/6/2009 28,70 28,90 +1,08% 28,59 29,25 29,03 28,86 28,90 7.025 16.468.457.300
25/6/2009 27,70 28,59 +3,21% 27,69 28,78 28,35 28,58 28,59 7.218 15.425.459.200
24/6/2009 27,50 27,70 0,00% 27,45 28,00 27,56 27,70 27,75 422 100.893.134.500
23/6/2009 28,65 27,70 -2,46% 27,54 28,65 27,85 27,70 27,72 9.475 22.197.759.000
22/6/2009 29,05 28,40 -3,27% 28,21 29,15 28,52 28,40 28,43 6.470 12.177.611.100
19/6/2009 29,37 29,36 +0,96% 29,03 29,66 29,39 29,36 29,50 4.242 9.713.536.700
18/6/2009 29,38 29,08 -0,65% 28,83 29,39 29,15 29,08 29,09 4.872 9.785.895.600
17/6/2009 29,22 29,27 -0,95% 28,90 29,49 29,16 29,20 29,27 5.878 12.576.755.700
16/6/2009 29,75 29,55 -0,34% 29,36 30,13 29,74 29,55 29,60 3.856 8.874.825.600
15/6/2009 29,91 29,65 -2,82% 28,95 30,14 29,50 29,60 29,65 5.685 11.830.780.000
12/6/2009 30,17 30,51 +1,90% 29,87 30,70 30,30 30,51 30,60 5.748 12.911.853.800
10/6/2009 30,19 29,94 +0,71% 29,38 30,19 29,78 29,87 29,94 5.387 8.450.550.000
9/6/2009 30,30 29,73 -0,93% 29,40 30,45 29,78 29,68 29,73 3.750 7.654.921.900
8/6/2009 29,42 30,01 +0,94% 29,34 30,25 29,69 30,01 30,05 3.766 8.122.710.900
5/6/2009 30,61 29,73 -0,77% 29,50 30,67 30,02 29,72 29,73 8.103 13.778.189.000
4/6/2009 29,80 29,96 +1,66% 29,01 29,96 29,72 29,96 29,97 4.675 10.459.186.300
3/6/2009 30,01 29,47 -2,55% 28,62 30,12 29,18 29,35 29,47 8.746 21.467.194.300
2/6/2009 30,50 30,24 -1,91% 30,00 31,39 30,61 30,20 30,24 5.051 14.019.072.300
1/6/2009 30,79 30,83 +1,75% 30,35 31,20 30,85 30,83 30,86 6.693 16.172.168.900
29/5/2009 30,70 30,30 -0,30% 29,46 30,74 30,07 30,00 30,30 7.543 34.890.088.700
28/5/2009 29,95 30,39 +2,67% 29,77 30,51 30,22 30,39 30,40 5.996 13.250.716.000
27/5/2009 29,60 29,60 +0,10% 29,45 30,34 29,97 29,56 29,60 6.414 13.785.873.900
26/5/2009 28,69 29,57 +2,14% 28,48 29,84 29,44 29,57 29,60 5.705 13.416.711.500
25/5/2009 28,61 28,95 +1,19% 28,50 29,03 28,74 28,64 28,95 1.835 3.190.196.900
22/5/2009 28,67 28,61 +1,13% 27,94 29,02 28,65 28,61 28,70 8.069 12.044.214.200
21/5/2009 28,27 28,29 -0,91% 27,98 28,57 28,26 28,22 28,29 6.797 11.929.382.300
20/5/2009 28,50 28,55 +0,18% 28,45 29,16 28,78 28,50 28,55 7.984 18.528.161.700
19/5/2009 28,65 28,50 -0,35% 28,22 28,86 28,63 28,50 28,55 6.749 12.510.415.300
18/5/2009 27,70 28,60 +5,15% 27,63 28,71 28,20 28,60 28,61 4.868 11.002.298.200
15/5/2009 27,30 27,20 -0,58% 26,95 27,49 27,20 27,20 27,25 4.415 9.972.315.400
14/5/2009 26,80 27,36 +1,90% 26,70 27,65 27,29 27,36 27,45 4.232 9.430.629.800
13/5/2009 27,45 26,85 -3,69% 26,81 27,47 27,01 26,85 26,89 7.089 15.594.928.500
12/5/2009 28,40 27,88 -1,31% 27,53 28,49 27,90 27,80 27,88 7.177 17.230.735.400
11/5/2009 28,80 28,25 -2,59% 27,78 28,80 28,05 28,21 28,25 7.494 16.970.102.400
8/5/2009 29,00 29,00 +2,76% 28,04 29,05 28,64 28,80 29,00 7.643 17.137.384.400
7/5/2009 29,56 28,22 -4,37% 27,95 29,80 28,39 28,22 28,23 162 22.128.048.000
6/5/2009 29,30 29,51 +1,41% 29,20 30,15 29,61 29,51 29,54 8.928 25.265.729.400
5/5/2009 28,20 29,10 +2,46% 28,13 29,23 28,71 29,04 29,10 7.017 18.611.141.200
4/5/2009 27,75 28,40 +4,84% 27,00 28,40 28,06 28,40 28,41 6.590 16.809.260.600
30/4/2009 27,50 27,09 -0,11% 26,89 27,64 27,25 27,05 27,09 6.655 15.072.593.500
29/4/2009 25,92 27,12 +5,94% 25,80 27,12 26,70 27,05 27,12 9.965 20.468.618.400
28/4/2009 25,00 25,60 +1,07% 24,83 25,97 25,48 25,60 25,62 5.693 12.267.760.500
27/4/2009 25,90 25,33 -3,54% 25,33 26,08 25,67 25,33 25,36 4.737 9.065.879.700
24/4/2009 25,95 26,26 +1,16% 25,85 26,48 26,12 26,26 26,35 5.109 12.665.056.900
23/4/2009 25,15 25,96 +4,42% 24,90 26,01 25,56 25,95 25,96 7.586 16.491.016.900
22/4/2009 25,20 24,86 -0,96% 24,86 25,48 25,14 24,86 24,90 6.478 12.170.418.200
20/4/2009 25,80 25,10 -4,20% 25,05 25,80 25,32 25,10 25,17 4.259 8.323.764.600
17/4/2009 26,20 26,20 -0,57% 25,95 26,43 26,21 26,20 26,23 4.425 8.488.673.800
16/4/2009 25,75 26,35 +2,93% 25,52 26,40 26,05 26,30 26,35 5.053 12.126.711.200
15/4/2009 25,41 25,60 +0,16% 25,10 25,78 25,31 25,50 25,60 5.897 14.810.418.700
14/4/2009 26,45 25,56 -3,36% 25,43 26,50 25,97 25,55 25,56 7.864 17.102.953.500
13/4/2009 26,30 26,45 0,00% 26,05 26,55 26,33 26,45 26,46 5.267 14.145.294.400
9/4/2009 25,80 26,45 +4,05% 25,80 26,50 26,15 26,45 26,48 8.778 17.458.877.100
8/4/2009 25,10 25,42 +1,27% 24,88 25,56 25,27 25,40 25,42 6.748 14.620.620.900
7/4/2009 24,91 25,10 -0,59% 24,71 25,54 25,20 25,09 25,10 5.934 12.756.143.800
6/4/2009 24,86 25,25 +1,00% 24,57 25,27 24,97 25,25 25,26 5.953 15.886.478.500
3/4/2009 24,49 25,00 +2,17% 24,21 25,00 24,69 24,99 25,00 6.937 14.960.222.800
2/4/2009 24,43 24,47 +2,90% 24,42 24,85 24,61 24,47 24,49 7.131 18.514.555.300
1/4/2009 22,77 23,78 +2,94% 22,77 23,83 23,45 23,78 23,80 6.344 11.345.239.800
31/3/2009 23,07 23,10 +1,14% 22,77 23,42 23,09 23,06 23,10 4.875 12.499.578.200
30/3/2009 23,00 22,84 -3,14% 22,65 23,18 22,87 22,77 22,84 6.666 12.918.387.400
27/3/2009 23,20 23,58 +0,55% 23,02 23,74 23,48 23,58 23,59 5.343 10.093.154.800
26/3/2009 23,11 23,45 +2,85% 22,77 23,65 23,21 23,45 23,47 6.648 11.789.730.100
25/3/2009 22,80 22,80 +0,84% 22,27 23,43 22,79 22,80 22,83 7.940 14.865.926.300
24/3/2009 22,55 22,61 -2,12% 22,55 23,00 22,81 22,61 22,62 5.964 11.738.239.000
23/3/2009 22,10 23,10 +7,39% 21,90 23,18 22,61 23,08 23,10 1.854 23.449.962.300
20/3/2009 22,01 21,51 -1,83% 21,45 22,03 21,66 21,51 21,52 5.116 11.965.888.500
19/3/2009 22,96 21,91 -3,18% 21,77 22,98 22,18 21,91 21,94 8.100 19.315.023.600
18/3/2009 21,98 22,63 +1,94% 21,73 22,98 22,26 22,61 22,63 7.692 18.644.112.300
17/3/2009 21,71 22,20 +1,74% 21,43 22,20 21,85 22,17 22,20 6.712 11.134.140.100
16/3/2009 21,97 21,82 +0,55% 21,62 22,40 22,03 21,77 21,82 7.364 13.764.202.400
13/3/2009 22,08 21,70 -0,73% 21,40 22,19 21,79 21,69 21,70 7.396 15.033.122.800
12/3/2009 21,15 21,86 +2,63% 21,14 21,98 21,64 21,86 21,90 7.735 15.285.659.900
11/3/2009 21,50 21,30 -0,88% 21,01 21,80 21,42 21,30 21,34 6.195 14.721.006.500
10/3/2009 20,60 21,49 +6,02% 20,50 21,49 21,13 21,44 21,49 6.401 13.827.512.200
9/3/2009 20,47 20,27 -2,87% 20,06 20,95 20,49 20,25 20,27 6.006 10.886.136.000
6/3/2009 20,56 20,87 +2,30% 20,36 21,20 20,71 20,87 20,88 6.778 12.739.092.700
5/3/2009 20,29 20,40 -2,11% 20,05 20,70 20,42 20,40 20,45 4.830 10.324.072.800
4/3/2009 20,38 20,84 +5,20% 20,15 20,93 20,41 20,84 20,85 9.536 19.665.604.400
3/3/2009 20,22 19,81 -0,55% 19,32 20,30 19,81 19,81 19,90 8.893 13.973.820.500
2/3/2009 20,39 19,92 -3,77% 19,80 20,69 20,09 19,92 19,93 9.459 15.537.168.500
27/2/2009 20,80 20,70 -2,13% 20,65 21,35 21,01 20,70 21,00 5.905 9.237.251.700
26/2/2009 21,50 21,15 +0,71% 21,13 21,77 21,47 21,15 21,42 6.119 11.445.652.800
25/2/2009 20,21 21,00 +2,39% 20,20 21,50 20,82 20,96 21,00 5.029 9.175.566.500
20/2/2009 20,85 20,51 -4,16% 20,31 21,04 20,68 20,51 20,59 9.267 15.469.490.700
19/2/2009 22,00 21,40 -1,15% 21,19 22,00 21,52 21,39 21,40 5.856 11.111.784.000
18/2/2009 21,70 21,65 +0,56% 21,15 21,90 21,51 21,50 21,65 6.108 10.869.404.600
17/2/2009 22,01 21,53 -4,01% 21,11 22,06 21,58 21,50 21,53 7.704 18.355.943.100
16/2/2009 22,33 22,43 -0,53% 22,02 22,43 22,21 22,20 22,43 2.159 3.804.968.200
13/2/2009 22,44 22,55 +3,35% 21,93 22,55 22,25 22,50 22,55 5.208 11.192.763.500
12/2/2009 22,13 21,82 -2,76% 21,71 22,31 21,93 21,82 21,83 5.989 13.408.899.300
11/2/2009 22,20 22,44 +1,68% 22,11 22,92 22,53 22,44 22,49 7.672 15.372.696.900
10/2/2009 22,95 22,07 -2,65% 21,65 23,52 22,63 22,01 22,07 9.878 21.471.859.100
9/2/2009 22,38 22,67 +0,18% 22,25 22,88 22,62 22,56 22,67 6.312 10.926.675.400
6/2/2009 21,85 22,63 +4,77% 21,76 22,82 22,40 22,60 22,63 2.326 21.637.585.500
5/2/2009 20,70 21,60 +3,35% 20,65 21,98 21,40 21,60 21,64 7.954 14.695.204.500
4/2/2009 20,51 20,90 +2,96% 20,45 21,23 20,88 20,85 20,90 9.609 20.374.044.600
3/2/2009 20,20 20,30 +0,25% 20,10 20,38 20,24 20,30 20,31 5.583 10.926.217.300
2/2/2009 20,20 20,25 -2,64% 20,13 20,70 20,33 20,25 20,28 6.888 12.707.858.000
30/1/2009 20,83 20,80 -1,19% 20,71 21,27 20,94 20,79 20,80 5.295 11.378.494.400
29/1/2009 21,40 21,05 -3,00% 20,92 21,43 21,14 21,05 21,10 4.979 10.822.664.100
28/1/2009 21,52 21,70 +4,63% 21,35 21,72 21,56 21,67 21,70 6.682 18.912.112.500
27/1/2009 21,23 20,74 -1,94% 20,73 21,44 20,99 20,74 20,78 4.531 10.507.788.600
26/1/2009 21,39 21,15 +0,14% 21,01 21,74 21,34 21,15 21,16 4.804 9.836.093.000
23/1/2009 20,48 21,12 +1,05% 20,36 21,57 20,96 21,12 21,15 6.620 10.363.891.500
22/1/2009 21,53 20,90 -0,90% 20,44 21,53 20,89 20,90 20,91 7.225 12.257.030.400
21/1/2009 20,35 21,09 +4,87% 20,15 21,09 20,64 21,07 21,09 8.667 13.704.493.000
20/1/2009 21,25 20,11 -5,28% 20,11 21,54 20,58 20,11 20,13 7.795 13.353.320.500
19/1/2009 21,50 21,23 +0,14% 21,16 21,59 21,32 21,23 21,30 3.525 7.183.793.500
16/1/2009 22,40 21,20 -2,08% 20,86 22,44 21,73 21,19 21,20 8.969 15.152.557.700
15/1/2009 21,10 21,65 +3,05% 20,01 21,77 20,87 21,63 21,65 1.469 19.764.467.200
14/1/2009 22,29 21,01 -6,04% 20,55 22,38 21,02 21,00 21,03 4.582 29.010.172.000
13/1/2009 23,00 22,36 -3,87% 22,10 23,36 22,64 22,36 22,37 1.283 18.876.529.800
12/1/2009 23,85 23,26 -3,65% 23,07 24,20 23,46 23,26 23,29 6.162 10.494.392.400
9/1/2009 24,50 24,14 -1,03% 23,51 24,65 24,03 24,11 24,14 5.696 11.085.391.600
8/1/2009 24,40 24,39 +0,16% 23,90 24,70 24,20 24,30 24,39 4.134 10.556.940.600
7/1/2009 24,80 24,35 -4,51% 24,10 25,31 24,66 24,30 24,35 3.844 8.035.216.100
6/1/2009 24,90 25,50 +3,24% 24,58 25,55 25,11 25,45 25,50 5.229 11.675.332.500
5/1/2009 24,45 24,70 -0,76% 23,92 25,12 24,78 24,70 24,72 4.730 11.145.256.000
2/1/2009 23,00 24,89 +10,18% 22,79 24,89 24,18 24,80 24,89 3.817 7.194.466.400
30/12/2008 22,66 22,59 +1,53% 22,32 23,00 22,67 22,59 22,60 2.946 8.316.146.000
29/12/2008 22,55 22,25 +0,18% 22,00 22,80 22,48 22,25 22,26 4.243 7.581.447.900
26/12/2008 22,97 22,21 -2,24% 21,83 23,18 22,32 22,21 22,32 3.779 4.655.328.600
23/12/2008 23,90 22,72 -3,93% 22,70 24,30 23,47 22,72 22,75 3.662 6.382.998.500
22/12/2008 24,99 23,65 -3,67% 23,52 25,05 24,03 23,65 23,75 3.757 7.029.215.500
19/12/2008 25,59 24,55 -4,47% 24,55 26,20 25,28 24,55 24,70 6.241 11.593.910.500
18/12/2008 26,11 25,70 -1,49% 24,98 26,46 25,87 25,70 25,71 4.638 9.655.931.800
17/12/2008 25,99 26,09 +0,73% 25,21 26,09 25,76 25,68 26,09 6.236 14.533.918.600
16/12/2008 25,15 25,90 +6,37% 24,81 25,90 25,28 25,87 25,90 5.210 11.305.617.500
15/12/2008 25,03 24,35 -3,94% 24,35 25,60 24,71 24,35 24,39 5.524 10.925.274.200
12/12/2008 23,36 25,35 +3,89% 23,36 25,35 24,57 25,35 25,38 6.436 12.357.909.600
11/12/2008 25,30 24,40 -3,90% 24,40 25,74 25,15 24,37 24,40 6.077 12.692.798.700
10/12/2008 25,80 25,39 +0,36% 24,83 26,19 25,65 25,32 25,39 7.773 12.148.893.400
9/12/2008 25,54 25,30 +0,20% 24,86 25,80 25,29 25,15 25,30 5.738 11.771.084.600
8/12/2008 25,00 25,25 +3,91% 24,52 25,64 25,14 25,25 25,45 8.494 16.959.908.400
5/12/2008 23,65 24,30 +1,33% 22,84 24,57 23,61 24,21 24,30 7.198 14.997.924.100
4/12/2008 24,50 23,98 -1,68% 23,98 24,98 24,50 23,97 23,98 5.320 9.838.115.800
3/12/2008 24,04 24,39 +0,83% 23,50 24,70 24,15 24,21 24,39 7.065 11.987.685.400
2/12/2008 23,80 24,19 +3,07% 23,40 24,69 24,08 24,15 24,19 6.554 12.226.953.400
1/12/2008 23,70 23,47 -4,71% 22,67 23,85 23,18 23,40 23,47 7.092 10.297.513.200
28/11/2008 24,00 24,63 +2,63% 23,80 25,04 24,47 24,63 24,75 6.632 10.686.701.500
27/11/2008 23,50 24,00 +1,69% 23,45 24,20 23,94 24,00 24,08 2.669 5.790.687.300
26/11/2008 21,95 23,60 +5,69% 21,88 24,05 23,37 23,56 23,60 8.863 16.546.148.200
25/11/2008 21,45 22,33 +2,20% 21,21 22,59 21,99 22,33 22,34 9.365 13.908.526.300
24/11/2008 20,64 21,85 +12,69% 20,25 21,90 21,15 21,85 21,88 7.352 10.060.389.400
21/11/2008 20,50 19,39 -9,65% 18,95 20,68 19,63 19,36 19,39 741 13.595.408.300
19/11/2008 22,01 21,46 -2,45% 21,10 22,94 21,90 21,45 21,46 6.033 8.644.070.600
18/11/2008 23,02 22,00 -7,37% 21,94 23,70 22,67 22,00 22,03 6.332 10.693.831.700
17/11/2008 23,30 23,75 -0,84% 23,03 24,29 23,64 23,70 23,75 4.430 7.711.174.900
14/11/2008 24,01 23,95 +0,84% 22,80 24,50 23,68 23,65 23,95 5.066 10.402.454.300
13/11/2008 21,54 23,75 +9,20% 21,52 23,93 22,79 23,71 23,75 8.784 13.567.875.400
12/11/2008 23,00 21,75 -7,84% 21,56 23,49 22,28 21,75 21,77 5.412 14.688.215.000
11/11/2008 23,50 23,60 -1,21% 22,63 24,09 23,22 23,60 23,64 3.984 9.045.957.400
10/11/2008 24,90 23,89 +1,14% 23,60 24,98 24,29 23,83 23,89 5.394 12.805.998.900
7/11/2008 24,05 23,62 -0,17% 23,38 24,50 23,91 23,62 23,79 5.801 11.016.452.000
6/11/2008 24,18 23,66 -5,25% 23,15 24,50 23,82 23,66 23,70 7.780 13.213.636.800
5/11/2008 26,98 24,97 -7,55% 24,70 27,30 25,96 24,97 25,00 8.335 18.315.784.900
4/11/2008 27,30 27,01 +3,09% 26,60 28,65 27,57 27,01 27,06 2.220 27.175.302.600
3/11/2008 25,00 26,20 +4,42% 25,00 27,50 26,17 26,15 26,20 699 28.539.931.600
31/10/2008 25,00 25,09 -3,05% 24,20 25,90 24,99 24,90 25,09 597 22.843.450.800
30/10/2008 24,40 25,88 +12,28% 24,21 26,20 25,25 25,70 25,88 1.640 24.748.142.600
29/10/2008 22,40 23,05 +5,78% 21,50 24,40 22,63 23,05 23,32 2.200 24.375.730.800
28/10/2008 20,56 21,79 +13,85% 20,18 21,79 20,99 21,76 21,79 1.038 20.545.503.500
27/10/2008 19,80 19,14 -4,35% 19,14 20,71 20,11 19,14 19,16 8.299 12.931.846.500
24/10/2008 19,27 20,01 -7,36% 19,26 20,50 19,80 20,00 20,01 8.679 17.490.236.900
23/10/2008 22,46 21,60 -3,91% 20,50 22,85 21,52 21,50 21,60 8.917 17.756.822.500
22/10/2008 24,55 22,48 -11,50% 22,31 24,55 23,40 22,48 22,50 6.083 14.326.344.100
21/10/2008 24,87 25,40 -1,36% 24,65 25,87 25,40 25,40 25,50 5.676 13.030.259.600
20/10/2008 24,29 25,75 +7,74% 24,10 26,29 25,04 25,75 26,00 8.025 21.077.305.700
17/10/2008 24,18 23,90 -4,78% 23,67 25,50 24,46 23,90 23,93 9.719 22.501.916.800
16/10/2008 26,20 25,10 -3,83% 22,40 26,40 23,96 25,10 25,14 1.637 22.473.213.200
15/10/2008 26,70 26,10 -8,03% 23,63 27,65 26,11 25,85 26,10 9.526 23.345.446.600
14/10/2008 28,65 28,38 +5,15% 27,19 29,55 28,13 28,30 28,38 1.953 23.248.907.500
13/10/2008 24,08 26,99 +22,13% 23,60 27,30 25,41 26,90 26,99 9.223 24.048.770.500
10/10/2008 20,50 22,10 -5,92% 20,50 23,40 22,06 22,03 22,10 6.992 21.030.221.900
9/10/2008 26,30 23,49 -7,15% 23,49 26,34 25,10 23,48 23,49 8.434 18.166.481.200
8/10/2008 23,45 25,30 -0,39% 22,97 26,85 25,61 25,20 25,30 8.212 27.110.355.600
7/10/2008 24,85 25,40 -0,59% 24,38 26,83 25,30 25,16 25,40 7.346 20.289.694.400
6/10/2008 25,69 25,55 -6,58% 22,59 25,93 24,55 25,55 25,79 5.480 13.928.812.500
3/10/2008 29,20 27,35 -5,03% 26,90 29,50 28,41 27,35 27,40 5.692 15.403.471.100
2/10/2008 30,35 28,80 -6,80% 27,62 30,66 29,07 28,75 28,80 6.419 23.029.828.400
1/10/2008 30,50 30,90 -0,13% 29,50 31,20 30,45 30,89 30,90 4.833 12.372.546.600
30/9/2008 29,08 30,94 +8,56% 28,15 30,94 29,44 30,35 30,94 6.116 19.423.965.500
29/9/2008 29,01 28,50 -5,63% 26,67 29,55 28,30 28,50 28,70 6.427 17.595.003.500
26/9/2008 29,40 30,20 -0,33% 29,16 30,32 29,91 30,17 30,20 3.776 15.937.518.300
25/9/2008 29,65 30,30 +3,10% 29,40 30,43 30,07 30,22 30,30 5.112 16.386.462.800
24/9/2008 29,91 29,39 +0,65% 28,90 29,99 29,28 29,20 29,39 3.471 12.648.299.800
23/9/2008 29,12 29,20 -1,02% 28,68 30,08 29,38 29,11 29,20 5.078 15.817.001.300
22/9/2008 30,55 29,50 -2,96% 29,50 30,65 30,00 29,45 29,50 5.797 12.963.617.800
19/9/2008 30,16 30,40 +7,42% 29,60 31,00 30,23 30,31 30,40 8.335 26.857.847.400
18/9/2008 26,80 28,30 +6,87% 25,90 29,05 27,25 28,30 28,35 8.891 25.600.412.200
17/9/2008 27,59 26,48 -5,09% 25,77 28,00 26,62 26,26 26,48 9.295 24.832.410.300
16/9/2008 26,80 27,90 +0,04% 25,90 28,14 27,30 27,90 27,91 7.732 23.726.030.000
15/9/2008 28,22 27,89 -7,00% 27,50 29,10 28,20 27,76 27,89 7.064 20.007.946.800
12/9/2008 29,91 29,99 +0,81% 29,05 30,20 29,77 29,99 30,00 5.384 14.658.456.600
11/9/2008 29,06 29,75 -0,17% 28,62 29,75 29,23 29,60 29,75 7.953 17.642.796.000
10/9/2008 30,00 29,80 +0,17% 28,80 30,15 29,52 29,77 29,80 9.593 17.855.214.600
9/9/2008 30,60 29,75 -3,72% 29,40 30,83 30,02 29,70 29,75 5.901 16.022.121.900
8/9/2008 31,80 30,90 +2,15% 30,12 31,89 30,91 30,72 30,90 8.409 20.270.079.900
5/9/2008 29,15 30,25 +1,54% 29,05 30,25 29,59 30,22 30,25 6.571 14.865.666.000
4/9/2008 30,48 29,79 -2,33% 29,50 30,58 29,94 29,75 29,79 4.375 14.864.716.400
3/9/2008 30,50 30,50 +0,69% 30,12 30,89 30,45 30,38 30,50 4.351 19.647.858.200
2/9/2008 29,69 30,29 +2,68% 29,59 30,65 30,34 30,21 30,29 5.060 14.602.257.000
1/9/2008 29,90 29,50 -1,50% 29,28 30,00 29,57 29,50 29,54 1.514 3.405.933.300
29/8/2008 30,57 29,95 -1,71% 29,80 30,60 30,05 29,95 29,99 3.586 8.187.693.700
28/8/2008 30,40 30,47 +2,42% 30,09 30,58 30,36 30,47 30,48 5.196 11.055.721.600
27/8/2008 29,40 29,75 +2,30% 28,92 29,80 29,39 29,71 29,75 3.719 12.185.652.100
26/8/2008 29,30 29,08 -2,05% 28,86 29,86 29,22 29,08 29,10 4.671 12.318.253.500
25/8/2008 30,45 29,69 -2,24% 29,43 30,60 29,70 29,69 29,70 2.184 4.453.507.300
22/8/2008 30,50 30,37 +0,60% 30,05 30,81 30,47 30,20 30,37 3.314 9.723.491.200
21/8/2008 30,15 30,19 +0,80% 29,41 30,50 29,94 30,18 30,19 5.361 16.624.079.400
20/8/2008 29,73 29,95 +2,71% 29,48 29,99 29,72 29,90 29,95 3.356 10.637.189.800
19/8/2008 28,88 29,16 -0,55% 28,76 29,40 29,11 29,16 29,20 3.413 11.253.910.000
18/8/2008 30,20 29,32 -2,75% 29,20 30,54 29,68 29,32 29,40 3.831 11.832.670.800
15/8/2008 30,54 30,15 -1,95% 30,00 30,97 30,24 30,15 30,16 3.254 8.078.636.400
14/8/2008 30,49 30,75 +1,45% 30,22 30,79 30,55 30,74 30,75 2.848 8.618.976.500
13/8/2008 30,15 30,31 -0,30% 29,83 30,98 30,27 30,31 30,42 5.982 17.770.869.600
12/8/2008 30,99 30,40 -1,30% 30,00 31,20 30,43 30,36 30,40 4.667 11.712.281.200
11/8/2008 32,00 30,80 -2,84% 30,50 32,00 31,01 30,76 30,80 3.821 11.757.845.400
8/8/2008 31,51 31,70 -1,09% 31,32 32,20 31,83 31,70 31,80 3.932 11.678.123.500
7/8/2008 32,14 32,05 -0,31% 31,55 32,25 31,93 31,92 32,05 3.630 12.291.324.700
6/8/2008 31,73 32,15 +2,42% 31,20 32,31 31,84 32,11 32,20 4.852 21.043.498.100
5/8/2008 31,10 31,39 +3,02% 31,00 31,73 31,26 31,35 31,39 6.154 24.602.781.900
4/8/2008 32,30 30,47 -5,75% 30,41 32,30 31,07 30,47 30,64 6.228 17.822.568.900
1/8/2008 33,05 32,33 -2,47% 32,30 33,19 32,64 32,33 32,49 2.868 10.995.618.000
31/7/2008 33,40 33,15 -0,90% 32,90 33,72 33,25 33,15 33,19 5.597 22.235.662.600
30/7/2008 33,11 33,45 +2,32% 33,05 33,74 33,41 33,45 33,49 3.740 19.482.536.700
29/7/2008 32,10 32,69 +2,44% 31,80 32,75 32,14 32,61 32,69 3.741 17.636.548.500
28/7/2008 32,80 31,91 -1,36% 31,67 32,96 32,21 31,91 31,95 3.169 9.535.024.300
25/7/2008 32,30 32,35 -1,52% 32,10 33,05 32,49 32,24 32,50 3.566 13.774.019.700
24/7/2008 34,15 32,85 -3,41% 32,70 34,19 33,42 32,81 32,85 4.306 11.773.685.600
23/7/2008 34,50 34,01 -0,26% 33,77 34,60 34,18 34,00 34,01 5.650 25.719.729.400
22/7/2008 33,80 34,10 -0,61% 33,41 34,25 33,91 34,10 34,12 6.028 24.048.007.100
21/7/2008 34,85 34,31 -1,04% 34,28 34,85 34,51 34,31 34,35 5.214 17.412.537.100
18/7/2008 34,05 34,67 +3,49% 33,50 34,84 34,39 34,66 34,67 5.922 23.596.791.000
17/7/2008 33,85 33,50 +0,63% 33,22 34,30 33,75 33,47 33,50 7.894 26.202.018.200
16/7/2008 31,14 33,29 +6,90% 31,14 33,47 32,55 33,26 33,29 6.463 23.745.276.300
15/7/2008 31,01 31,14 -1,33% 30,18 31,69 30,95 31,11 31,14 5.445 16.791.145.500
14/7/2008 32,54 31,56 -1,07% 31,56 32,56 31,90 31,56 31,58 3.717 11.841.786.100
11/7/2008 31,90 31,90 -0,93% 31,40 32,34 31,92 31,90 32,00 3.890 15.828.228.000
10/7/2008 31,90 32,20 -0,95% 31,60 32,55 32,17 32,20 32,25 5.381 16.916.498.400
8/7/2008 31,50 32,51 +3,17% 30,80 32,51 31,62 32,40 32,51 4.788 17.013.241.700
7/7/2008 31,90 31,51 +0,64% 31,10 32,55 31,84 31,51 31,53 5.796 18.596.809.100
4/7/2008 31,29 31,31 +0,03% 31,15 32,01 31,60 31,31 31,55 2.590 8.129.353.300
3/7/2008 32,10 31,30 -2,49% 31,30 33,10 32,33 31,26 31,30 5.114 17.988.507.600
2/7/2008 32,70 32,10 +0,22% 31,88 32,78 32,44 32,00 32,10 5.219 18.264.555.800
1/7/2008 32,30 32,03 -2,91% 31,65 32,70 32,22 32,03 32,20 4.998 12.482.117.500
30/6/2008 32,80 32,99 +0,83% 32,20 33,00 32,73 32,90 32,99 3.465 10.978.726.900
27/6/2008 33,02 32,72 -0,58% 32,57 33,35 32,86 32,71 32,72 4.563 13.614.126.500
26/6/2008 33,40 32,91 -3,88% 32,78 33,55 33,11 32,91 32,99 5.996 15.092.767.000
25/6/2008 33,84 34,24 +1,87% 33,66 34,57 34,20 34,21 34,24 5.110 22.204.888.700
24/6/2008 33,70 33,61 -1,29% 33,35 34,17 33,72 33,61 33,70 3.862 11.049.845.300
23/6/2008 34,71 34,05 -0,87% 33,73 34,95 34,02 34,05 34,15 2.982 10.587.846.800
20/6/2008 35,05 34,35 -2,94% 34,00 35,30 34,59 34,32 34,35 5.161 16.118.039.200
19/6/2008 35,58 35,39 -0,78% 35,06 35,80 35,29 35,30 35,39 4.631 18.275.583.200
18/6/2008 36,03 35,67 -2,22% 35,41 36,50 35,69 35,60 35,67 4.313 16.540.813.500
17/6/2008 36,49 36,48 +1,22% 36,27 37,03 36,59 36,45 36,48 3.949 16.524.691.700
16/6/2008 36,30 36,04 -0,44% 35,51 36,30 35,88 36,03 36,04 2.333 11.585.563.900
13/6/2008 36,25 36,20 +0,56% 35,70 36,30 36,02 36,00 36,20 2.418 9.090.796.900
12/6/2008 35,20 36,00 +3,39% 34,87 36,08 35,78 35,88 36,00 4.367 21.464.440.600
11/6/2008 35,96 34,82 -2,79% 34,63 36,16 35,01 34,82 34,88 5.080 15.690.260.600
10/6/2008 36,17 35,82 -2,24% 35,22 36,23 35,73 35,74 35,82 3.719 12.413.577.600
9/6/2008 37,28 36,64 -1,74% 36,01 37,49 36,60 36,60 36,64 4.461 13.535.618.500
6/6/2008 38,20 37,29 -2,38% 36,85 38,29 37,35 37,10 37,29 4.089 13.297.174.100
5/6/2008 37,60 38,20 +2,96% 37,19 38,20 37,84 38,17 38,20 3.818 11.759.590.100
4/6/2008 37,30 37,10 -1,07% 36,70 37,56 37,11 37,00 37,10 5.112 15.670.951.300
3/6/2008 38,20 37,50 -2,09% 37,31 38,55 37,71 37,50 37,55 3.791 13.168.920.800
2/6/2008 38,60 38,30 -2,54% 37,90 39,00 38,36 38,29 38,30 5.877 22.470.044.200
30/5/2008 38,66 39,30 +1,79% 38,60 39,43 39,15 39,25 39,30 6.078 22.290.745.800
29/5/2008 39,00 38,61 -2,01% 38,50 40,20 39,04 38,61 38,63 7.558 28.269.787.700
28/5/2008 38,43 39,40 +3,58% 37,91 39,50 38,81 39,36 39,40 7.512 28.692.637.800
27/5/2008 37,14 38,04 +2,26% 36,78 38,05 37,41 38,01 38,04 5.247 20.006.730.800
26/5/2008 37,71 37,20 -1,27% 37,01 37,97 37,30 37,20 37,22 3.136 7.857.966.200
23/5/2008 37,70 37,68 -0,08% 37,28 37,80 37,52 37,58 37,69 3.419 9.443.257.300
21/5/2008 38,60 37,71 -2,31% 37,50 38,60 38,01 37,71 37,73 4.527 17.715.551.700
20/5/2008 38,23 38,60 -0,77% 38,04 38,77 38,36 38,60 38,65 5.049 23.999.040.600
19/5/2008 38,30 38,90 +1,54% 38,00 39,11 38,73 38,75 38,90 5.678 25.609.487.100
16/5/2008 38,53 38,31 +0,45% 38,08 38,85 38,49 38,31 38,35 6.483 21.384.824.500
15/5/2008 38,09 38,14 +0,95% 37,60 38,24 37,96 38,10 38,14 6.934 20.018.609.600
14/5/2008 38,23 37,78 -1,10% 37,75 38,50 38,07 37,78 37,79 4.667 16.175.085.700
13/5/2008 39,02 38,20 -1,42% 37,78 39,10 38,24 38,19 38,20 5.776 20.356.877.300
12/5/2008 38,50 38,75 +1,44% 37,65 38,85 38,34 38,70 38,75 3.516 9.755.656.700
9/5/2008 37,90 38,20 -0,52% 37,65 38,46 38,07 38,20 38,25 5.175 15.423.172.100
8/5/2008 38,90 38,40 -0,26% 38,10 39,30 38,70 38,38 38,40 3.845 15.043.039.000
7/5/2008 39,39 38,50 -1,51% 37,90 39,47 38,66 38,50 38,55 6.156 26.676.548.500
6/5/2008 40,05 39,09 -3,00% 38,59 40,05 39,03 39,06 39,09 384 41.663.072.400
5/5/2008 40,55 40,30 -0,49% 39,90 40,84 40,44 40,25 40,30 4.797 20.681.742.800
2/5/2008 40,30 40,50 +6,02% 39,55 41,50 40,53 40,50 40,51 20 45.848.668.400
30/4/2008 35,81 38,20 +7,45% 35,49 38,65 37,32 38,18 38,20 7.324 34.135.435.500
29/4/2008 36,50 35,55 -2,92% 35,20 36,50 35,75 35,55 35,59 4.408 17.340.351.800
28/4/2008 37,40 36,62 -1,03% 36,62 37,50 36,99 36,62 36,78 5.496 18.206.322.200
25/4/2008 36,31 37,00 +2,41% 36,11 37,00 36,53 36,96 37,00 4.053 16.745.923.500
24/4/2008 35,50 36,13 +1,77% 35,45 36,40 36,05 36,13 36,15 3.127 11.896.518.400
23/4/2008 35,95 35,50 -1,31% 35,40 36,15 35,73 35,50 35,51 2.859 12.102.466.700
22/4/2008 36,30 35,97 -0,22% 35,70 36,40 35,97 35,97 36,00 3.425 25.582.706.800
18/4/2008 36,00 36,05 +0,84% 35,92 36,55 36,24 36,01 36,05 5.569 18.696.367.500
17/4/2008 34,54 35,75 +3,47% 34,20 35,99 35,46 35,73 35,75 5.923 21.133.858.100
16/4/2008 33,80 34,55 +4,07% 33,70 34,95 34,60 34,55 34,61 5.359 20.173.150.900
15/4/2008 33,50 33,20 +0,58% 33,03 33,61 33,26 33,14 33,20 1.810 6.605.782.900
14/4/2008 33,40 33,01 -2,05% 32,75 33,65 33,10 33,01 33,10 3.592 9.939.407.400
11/4/2008 33,99 33,70 -1,89% 33,45 34,20 33,67 33,70 33,71 2.443 8.849.947.700
10/4/2008 33,99 34,35 +1,33% 33,34 34,66 34,10 34,30 34,35 3.162 14.085.130.200
9/4/2008 34,50 33,90 -2,05% 33,52 34,90 34,09 33,90 33,97 3.304 10.266.577.700
8/4/2008 34,78 34,61 -0,09% 34,30 35,19 34,76 34,61 34,70 3.709 14.223.114.200
7/4/2008 34,29 34,64 -32,01% 34,29 35,04 34,73 34,64 34,70 4.054 16.239.127.300
4/4/2008 51,25 50,95 -0,08% 50,50 51,25 50,92 50,94 50,95 2.332 8.978.106.400
3/4/2008 50,60 50,99 +0,37% 50,12 51,23 50,73 50,80 50,99 3.101 14.002.681.500
2/4/2008 50,20 50,80 +2,01% 49,80 51,90 50,91 50,80 50,81 4.443 22.758.962.900
1/4/2008 49,20 49,80 +2,05% 49,15 50,02 49,68 49,79 49,80 5.042 26.660.846.100
31/3/2008 48,09 48,80 +1,58% 47,33 48,84 48,30 48,75 48,80 4.094 17.589.385.100
28/3/2008 48,97 48,04 -1,76% 47,25 49,15 48,11 48,00 48,04 3.458 12.723.514.900
27/3/2008 50,20 48,90 -2,00% 48,36 50,49 49,21 48,90 48,93 2.993 11.657.907.900
26/3/2008 51,25 49,90 -1,77% 49,30 51,51 49,82 49,80 49,90 3.315 12.618.327.700
25/3/2008 49,10 50,80 +3,89% 49,10 51,15 50,28 50,80 50,85 4.300 15.684.780.300
24/3/2008 48,85 48,90 +0,51% 48,73 49,99 49,38 48,89 48,90 3.321 12.593.656.900
20/3/2008 48,32 48,65 +0,41% 47,85 49,19 48,57 48,65 48,80 3.490 13.813.638.100
19/3/2008 51,70 48,45 -5,83% 48,10 52,13 50,08 48,45 48,49 5.171 21.266.601.300
18/3/2008 50,80 51,45 +2,90% 50,45 51,54 51,10 51,45 51,48 3.687 16.101.517.000
17/3/2008 49,99 50,00 -3,27% 48,81 50,49 49,76 50,00 50,09 5.874 24.445.678.300
14/3/2008 52,90 51,69 -1,15% 50,41 53,00 51,29 51,25 51,69 4.818 19.856.728.500
13/3/2008 51,09 52,29 +0,75% 50,45 52,89 51,76 52,21 52,29 3.625 14.486.564.000
12/3/2008 52,70 51,90 -1,24% 51,41 53,22 52,55 51,90 51,92 3.176 12.564.862.300
11/3/2008 51,50 52,55 +4,72% 50,98 52,87 51,82 52,55 52,60 4.483 20.894.031.600
10/3/2008 51,00 50,18 -1,80% 49,55 51,25 50,22 50,18 50,30 3.619 10.359.700.700
7/3/2008 51,67 51,10 -1,73% 50,30 51,90 51,06 51,00 51,10 4.245 14.596.475.500
6/3/2008 53,90 52,00 -4,46% 52,00 54,26 52,97 51,95 52,00 4.323 17.407.065.800
5/3/2008 53,50 54,43 +2,78% 53,12 54,49 53,94 54,43 54,44 3.952 20.355.076.800
4/3/2008 53,95 52,96 -2,07% 52,46 54,47 53,26 52,75 53,00 6.002 25.933.863.700
3/3/2008 52,40 54,08 +2,42% 52,40 54,35 53,44 54,08 54,10 5.836 20.327.732.900
29/2/2008 53,70 52,80 -2,80% 52,51 53,90 53,21 52,80 52,93 4.399 19.519.081.300
28/2/2008 53,70 54,32 +0,70% 53,00 54,35 53,85 54,10 54,32 4.507 19.406.310.900
27/2/2008 52,78 53,94 +1,30% 52,20 54,60 53,87 53,75 53,94 6.738 25.130.577.300
26/2/2008 50,90 53,25 +3,92% 50,52 53,40 52,06 53,25 53,30 6.169 29.823.204.500
25/2/2008 50,44 51,24 +2,07% 49,90 51,40 50,66 51,18 51,24 4.473 15.537.859.100
22/2/2008 49,80 50,20 +2,43% 48,88 50,20 49,55 50,20 50,24 3.545 23.830.623.300
21/2/2008 49,78 49,01 -0,37% 48,81 50,00 49,38 49,01 49,05 3.169 12.272.022.700
20/2/2008 47,55 49,19 +2,05% 47,48 49,30 48,69 49,00 49,19 2.093 7.140.658.900
19/2/2008 49,25 48,20 -1,63% 48,02 49,39 48,65 48,20 48,21 2.996 13.646.755.600
18/2/2008 48,62 49,00 +2,30% 48,50 49,30 48,92 48,96 49,00 1.580 6.839.777.900
15/2/2008 47,25 47,90 +0,61% 46,57 48,00 47,15 47,80 47,90 2.230 7.906.994.400
14/2/2008 49,30 47,61 -2,44% 47,38 49,40 48,43 47,61 47,68 3.408 11.807.919.700
13/2/2008 47,60 48,80 +2,74% 47,60 49,17 48,45 48,75 48,80 5.354 25.429.693.200
12/2/2008 46,60 47,50 +3,26% 46,60 48,59 47,69 47,47 47,50 4.653 20.336.350.300
11/2/2008 44,68 46,00 +4,05% 44,65 46,14 45,54 45,96 46,00 3.372 16.304.664.700
8/2/2008 44,78 44,21 -0,74% 44,20 45,30 44,69 44,21 44,28 3.418 14.744.215.000
7/2/2008 44,51 44,54 -1,68% 43,60 45,20 44,37 44,52 44,54 5.745 22.907.494.100
6/2/2008 44,26 45,30 -2,73% 43,90 45,30 44,59 45,10 45,30 3.614 17.073.809.800
1/2/2008 47,03 46,57 -0,34% 44,74 47,39 45,88 46,55 46,57 5.336 23.835.055.600
31/1/2008 47,00 46,73 -2,63% 45,80 47,43 46,57 46,61 46,73 3.542 12.801.002.300
30/1/2008 47,60 47,99 -0,02% 46,39 47,99 47,04 47,60 47,99 3.970 17.074.820.700
29/1/2008 49,30 48,00 -2,24% 47,42 49,69 48,21 48,00 48,13 7.214 22.727.509.400
28/1/2008 47,95 49,10 +1,01% 47,80 49,25 48,45 49,06 49,10 2.781 22.801.300.300
24/1/2008 47,50 48,61 +7,66% 46,21 49,01 48,30 48,61 48,62 5.234 20.156.473.500
23/1/2008 45,70 45,15 -2,27% 43,46 45,79 44,75 45,05 45,15 4.500 21.731.623.600
22/1/2008 46,02 46,20 0,00% 45,00 48,49 46,18 46,19 46,20 6.432 31.103.355.200
21/1/2008 45,01 46,20 -3,53% 45,01 46,80 45,99 46,00 46,20 2.416 8.969.514.700
18/1/2008 48,40 47,89 +0,36% 46,90 50,00 48,19 47,75 47,89 4.353 17.446.879.800
17/1/2008 49,81 47,72 -4,18% 47,60 50,40 48,56 47,72 47,95 3.254 11.074.315.300
16/1/2008 49,70 49,80 -1,78% 48,41 50,20 49,52 49,80 49,84 3.650 16.012.473.200
15/1/2008 52,49 50,70 -4,29% 50,50 52,50 51,14 50,65 50,70 3.374 14.724.060.300
14/1/2008 52,50 52,97 +1,01% 52,22 53,50 52,73 52,70 52,97 1.692 7.999.029.900
11/1/2008 52,94 52,44 -1,61% 52,30 53,55 52,82 52,31 52,44 2.524 12.025.700.500
10/1/2008 52,80 53,30 +1,35% 52,50 54,00 53,31 53,17 53,30 4.425 19.771.931.500
9/1/2008 52,90 52,59 -0,87% 51,36 52,97 52,28 52,30 52,59 3.275 16.031.297.800
8/1/2008 53,20 53,05 +1,53% 52,76 54,19 53,31 53,00 53,05 3.503 18.115.867.900
7/1/2008 51,55 52,25 +1,85% 51,52 52,91 52,25 52,25 52,27 3.160 12.831.228.800
4/1/2008 52,40 51,30 -1,18% 50,85 52,85 51,41 51,29 51,30 3.631 12.292.234.700
3/1/2008 53,20 51,91 -2,06% 51,70 53,69 52,34 51,91 52,15 3.871 14.666.204.800
2/1/2008 56,62 53,00 -6,94% 52,90 56,86 54,41 52,99 53,00 3.336 13.556.366.500
28/12/2007 56,50 56,95 +0,71% 56,00 57,30 56,52 56,85 56,95 4.622 13.499.467.900
27/12/2007 58,10 56,55 -1,48% 56,21 58,10 56,84 56,55 56,65 2.897 11.042.560.300
26/12/2007 56,99 57,40 +1,85% 56,80 58,10 57,38 57,40 57,50 1.911 10.679.872.200
21/12/2007 57,01 56,36 -0,25% 56,36 57,60 56,97 56,36 56,50 2.047 11.844.311.100
20/12/2007 57,20 56,50 -0,53% 56,22 57,96 56,90 56,45 56,50 2.589 11.816.515.200
19/12/2007 56,40 56,80 +1,79% 55,50 57,72 56,73 56,50 56,80 2.703 12.476.675.400
18/12/2007 55,90 55,80 +2,57% 54,65 56,29 55,57 55,76 55,80 4.018 14.997.952.000
17/12/2007 56,10 54,40 -3,75% 54,08 56,90 55,20 54,40 54,60 3.877 17.913.726.700
14/12/2007 57,02 56,52 +0,04% 55,83 57,63 56,50 56,36 56,52 4.166 26.115.318.600
13/12/2007 56,31 56,50 -3,34% 55,82 57,40 56,56 56,43 56,50 5.622 31.787.734.000
12/12/2007 60,80 58,45 -3,39% 58,45 62,00 60,19 58,45 58,89 5.391 30.381.854.700
11/12/2007 61,20 60,50 -0,66% 60,11 62,45 61,31 60,36 60,50 3.619 20.073.941.900
10/12/2007 61,00 60,90 -0,16% 60,36 61,35 60,96 60,50 60,90 3.023 27.410.079.800
7/12/2007 60,49 61,00 +0,48% 60,00 61,49 60,73 61,00 61,06 4.608 18.844.112.600
6/12/2007 59,00 60,71 +2,90% 58,56 60,71 59,71 60,71 60,75 3.981 28.427.659.900
5/12/2007 58,50 59,00 +1,37% 57,90 59,14 58,73 59,00 59,02 5.213 20.426.129.900
4/12/2007 56,95 58,20 +0,87% 55,80 58,55 57,74 58,19 58,20 3.358 14.547.948.300
3/12/2007 57,05 57,70 +1,41% 56,60 58,30 57,73 57,60 57,70 3.146 21.533.196.600
30/11/2007 56,81 56,90 +1,72% 56,60 57,80 57,23 56,88 56,90 5.656 37.095.789.300
29/11/2007 55,79 55,94 +0,09% 54,75 56,73 55,86 55,75 55,94 3.031 21.492.089.500
28/11/2007 53,00 55,89 +6,70% 53,00 56,00 54,76 55,72 55,89 3.421 17.853.613.100
27/11/2007 50,47 52,38 +2,28% 50,20 52,62 51,70 51,90 52,38 3.429 14.601.813.900
26/11/2007 52,30 51,21 -1,58% 50,97 52,94 52,04 51,21 51,30 2.736 10.987.376.600
23/11/2007 51,82 52,03 +1,42% 51,56 52,30 51,97 52,03 52,18 1.503 5.658.861.700
22/11/2007 52,00 51,30 -0,29% 51,10 52,00 51,59 51,30 51,50 1.202 4.263.004.800
21/11/2007 52,60 51,45 -3,27% 50,01 52,99 51,56 51,40 51,45 3.882 18.059.342.500
19/11/2007 56,00 53,19 -5,02% 53,18 56,00 53,79 53,19 53,50 2.284 14.126.155.300
16/11/2007 55,00 56,00 +1,08% 54,40 56,10 55,52 55,83 56,00 2.937 17.202.684.700
14/11/2007 54,30 55,40 +2,59% 54,25 56,07 55,16 55,36 55,40 3.164 16.999.869.500
13/11/2007 52,20 54,00 +3,77% 51,80 54,00 52,75 54,00 54,03 2.814 16.585.719.200
12/11/2007 52,45 52,04 -1,81% 52,00 53,20 52,53 52,04 52,09 3.312 19.219.527.000
9/11/2007 54,09 53,00 -0,56% 51,62 54,09 52,35 53,00 53,01 5.735 35.807.166.000
8/11/2007 55,50 53,30 -3,70% 52,60 56,00 54,35 53,30 53,33 4.891 20.311.906.900
7/11/2007 56,34 55,35 -2,43% 55,20 56,55 55,84 55,35 55,49 2.736 14.982.178.100
6/11/2007 57,25 56,73 +1,65% 56,12 57,25 56,69 56,73 56,75 3.299 16.694.416.300
5/11/2007 56,89 55,81 -3,04% 55,35 56,89 55,81 55,81 55,82 4.136 23.942.389.800
1/11/2007 58,40 57,56 -2,77% 57,22 58,50 57,74 57,51 57,56 2.963 19.139.512.900
31/10/2007 58,54 59,20 +3,41% 58,13 59,65 58,90 59,10 59,20 2.838 17.021.317.300
30/10/2007 57,81 57,25 -1,95% 57,00 58,95 57,75 57,25 57,40 2.988 15.492.019.900
29/10/2007 58,07 58,39 +0,67% 57,64 58,89 58,48 58,28 58,40 2.461 16.918.214.700
26/10/2007 56,48 58,00 +4,32% 55,41 58,07 57,18 57,71 58,00 2.950 15.638.831.500
25/10/2007 57,00 55,60 -2,27% 54,90 57,00 55,72 55,57 55,60 2.963 17.676.706.000
24/10/2007 56,60 56,89 +0,16% 54,93 57,25 56,26 56,70 56,89 3.134 13.774.667.600
23/10/2007 55,01 56,80 +4,22% 55,01 57,18 56,32 56,60 56,80 2.558 10.919.540.500
22/10/2007 52,99 54,50 +1,68% 52,06 54,74 54,18 54,50 54,65 2.112 14.486.092.200
19/10/2007 55,35 53,60 -3,39% 53,50 55,50 54,32 53,60 53,66 2.213 9.448.320.900
18/10/2007 54,26 55,48 +0,34% 53,94 55,55 55,28 55,21 55,48 1.786 42.713.028.000
17/10/2007 54,70 55,29 +2,07% 53,50 55,45 54,42 55,20 55,29 3.249 21.585.023.300
16/10/2007 54,85 54,17 -3,09% 53,70 54,89 54,36 54,10 54,17 2.493 17.069.125.600
15/10/2007 57,58 55,90 -1,24% 55,10 57,80 55,98 55,90 55,97 2.312 11.634.884.900
11/10/2007 58,61 56,60 -1,91% 54,61 58,62 56,85 56,00 56,60 2.991 17.406.627.400
10/10/2007 58,49 57,70 -0,86% 56,80 58,49 57,52 57,62 57,70 1.712 14.189.737.500
9/10/2007 58,50 58,20 +0,95% 57,60 58,50 58,08 58,06 58,20 2.204 18.928.601.100
8/10/2007 56,79 57,65 +0,66% 56,63 57,73 56,97 57,60 57,65 2.576 10.609.716.600
5/10/2007 55,75 57,27 +4,74% 55,36 57,80 56,96 57,00 57,27 3.560 15.740.601.800
4/10/2007 54,00 54,68 +1,26% 53,00 54,83 54,31 54,41 54,69 1.811 10.348.587.400
3/10/2007 55,51 54,00 -3,57% 53,53 56,09 54,90 54,00 54,08 3.198 16.817.927.100
2/10/2007 54,00 56,00 +2,41% 53,90 56,36 55,32 56,00 56,15 3.242 14.563.603.100
1/10/2007 53,46 54,68 +2,01% 53,46 55,25 54,68 54,65 54,70 2.944 14.190.457.600
28/9/2007 53,65 53,60 -1,11% 53,10 54,44 53,63 53,50 53,60 2.737 16.627.902.200
27/9/2007 53,00 54,20 +2,94% 52,85 54,20 53,49 54,15 54,20 3.732 24.589.524.800
26/9/2007 51,25 52,65 +3,24% 51,15 53,10 52,25 52,65 52,70 3.538 13.689.467.900
25/9/2007 50,35 51,00 +0,33% 49,20 51,03 50,76 50,74 51,00 2.117 11.367.200.100
24/9/2007 50,30 50,83 +1,66% 50,01 50,83 50,54 50,80 50,83 2.050 11.422.881.200
21/9/2007 50,78 50,00 0,00% 49,71 50,80 50,18 49,91 50,00 1.851 9.435.019.500
20/9/2007 50,00 50,00 -0,10% 49,26 50,38 49,78 49,80 50,00 1.980 8.213.750.100
19/9/2007 50,00 50,05 +1,42% 49,83 51,05 50,43 50,05 50,16 4.031 19.924.153.400
18/9/2007 47,24 49,35 +5,22% 46,90 49,63 48,44 49,35 49,36 3.429 17.058.112.100
17/9/2007 46,77 46,90 -0,64% 46,32 47,65 46,88 46,86 46,90 2.241 10.515.836.100
14/9/2007 46,84 47,20 -0,21% 46,70 47,92 47,60 47,20 47,38 2.232 11.586.449.000
13/9/2007 45,85 47,30 +3,73% 45,80 47,55 46,76 47,30 47,36 2.344 12.551.937.900
12/9/2007 45,80 45,60 -0,11% 45,60 46,30 45,86 45,60 45,65 2.355 11.599.595.200
11/9/2007 46,20 45,65 +0,09% 45,22 46,60 45,79 45,65 45,77 3.134 14.558.415.600
10/9/2007 46,71 45,61 -4,38% 45,55 46,90 45,94 45,61 45,78 3.160 14.723.663.700
6/9/2007 48,52 47,70 -0,67% 47,50 48,54 47,89 47,68 47,70 1.566 7.556.352.300
5/9/2007 48,87 48,02 -2,44% 47,44 48,87 48,08 48,02 48,15 2.489 10.910.223.100
4/9/2007 49,45 49,22 -0,81% 48,50 49,68 49,32 49,22 49,25 3.045 13.874.741.800
3/9/2007 49,00 49,62 +1,37% 49,00 49,70 49,25 49,62 49,69 1.513 7.290.491.700
31/8/2007 47,54 48,95 +5,13% 47,00 49,00 48,38 48,93 48,95 3.443 16.101.539.900
30/8/2007 46,99 46,56 -1,15% 46,32 47,58 47,02 46,56 46,60 2.591 11.826.328.800
29/8/2007 46,98 47,10 +0,86% 46,15 47,20 46,73 47,09 47,10 2.071 10.428.144.700
28/8/2007 47,30 46,70 -2,71% 46,11 47,73 46,71 46,50 46,70 2.866 8.259.231.000
27/8/2007 47,50 48,00 +0,06% 47,22 48,10 47,76 47,95 48,00 1.485 5.914.035.400
24/8/2007 47,15 47,97 +1,74% 46,40 47,99 47,19 47,90 47,97 3.165 14.553.154.600
23/8/2007 47,90 47,15 -1,46% 46,53 48,10 47,19 47,14 47,15 3.110 16.446.482.200
22/8/2007 47,20 47,85 +2,46% 47,00 48,00 47,49 47,85 47,90 2.773 15.106.223.300
21/8/2007 46,98 46,70 -0,11% 45,95 47,18 46,55 46,70 46,80 2.901 11.776.945.700
20/8/2007 46,91 46,75 +1,63% 46,18 47,50 46,80 46,75 46,79 3.625 18.441.029.900
17/8/2007 46,50 46,00 +1,10% 42,96 46,90 45,15 46,00 46,02 5.379 31.861.823.900
16/8/2007 44,70 45,50 -1,15% 41,30 45,50 44,10 44,62 45,50 6.125 29.930.646.800
15/8/2007 47,00 46,03 -3,70% 45,26 47,85 46,38 46,03 46,23 5.812 26.341.120.300
14/8/2007 49,00 47,80 -1,73% 47,66 49,29 48,37 47,70 47,80 2.403 11.852.999.500
13/8/2007 50,00 48,64 -1,30% 48,26 50,14 49,22 48,64 48,80 1.993 8.898.661.400
10/8/2007 48,10 49,28 -0,28% 47,80 49,50 48,50 49,20 49,28 3.265 19.674.784.900
9/8/2007 49,04 49,42 -3,02% 49,04 50,75 49,90 49,42 49,50 3.358 17.204.668.500
8/8/2007 50,12 50,96 +2,74% 49,99 51,59 51,03 50,75 50,96 3.170 13.359.227.100
7/8/2007 49,00 49,60 +1,87% 48,30 50,15 49,09 49,60 49,70 3.382 14.372.120.800
6/8/2007 49,00 48,69 +0,41% 45,50 49,01 47,66 48,67 48,69 3.735 19.376.079.600
3/8/2007 49,49 48,49 -1,64% 48,21 50,00 49,11 48,49 48,50 2.399 10.837.111.700
2/8/2007 49,80 49,30 +0,59% 48,85 50,05 49,38 49,26 49,30 1.684 7.854.816.600
1/8/2007 48,69 49,01 +0,02% 47,75 49,01 48,36 49,01 49,02 3.113 12.856.720.800
31/7/2007 49,94 49,00 -0,22% 48,81 51,51 49,86 0,00 0,00 2.873 14.797.387.000
30/7/2007 49,29 49,11 +1,85% 48,27 49,71 49,02 0,00 0,00 2.559 10.981.379.500
27/7/2007 49,00 48,22 -2,29% 48,22 49,70 49,03 0,00 0,00 2.606 12.231.256.500
26/7/2007 49,89 49,35 -3,24% 48,00 49,99 49,14 0,00 0,00 3.669 20.339.313.600
25/7/2007 52,00 51,00 -0,95% 49,54 52,40 50,64 0,00 0,00 3.879 15.846.594.000
24/7/2007 52,90 51,49 -3,90% 50,60 53,30 51,82 0,00 0,00 3.251 16.072.526.700
23/7/2007 52,45 53,58 +1,71% 52,30 53,58 53,22 0,00 0,00 1.746 9.879.882.700
20/7/2007 52,85 52,68 -0,32% 52,25 53,17 52,65 52,50 52,68 2.044 9.316.835.600
19/7/2007 52,01 52,85 +1,93% 52,01 53,20 52,81 52,85 52,95 2.328 13.168.508.800
18/7/2007 51,40 51,85 0,00% 50,10 51,90 51,22 51,85 51,88 2.141 9.275.596.300
17/7/2007 51,64 51,85 +0,10% 51,50 52,10 51,79 51,84 51,85 2.702 14.535.320.000
16/7/2007 50,17 51,80 +2,76% 50,00 51,95 51,57 51,70 51,80 3.986 17.556.895.600
13/7/2007 49,39 50,41 +2,25% 48,50 50,80 50,25 50,41 50,49 4.495 22.986.769.000
12/7/2007 47,80 49,30 +3,68% 47,80 49,75 49,20 49,28 49,30 6.073 26.091.538.100
11/7/2007 47,00 47,55 +0,98% 46,78 47,79 47,32 47,51 47,55 2.257 10.163.994.600
10/7/2007 46,84 47,09 +0,58% 46,70 47,10 46,89 46,91 47,09 2.056 13.120.838.400
6/7/2007 47,29 46,82 -0,81% 46,60 47,50 46,91 46,81 46,82 2.946 12.508.892.400
5/7/2007 47,40 47,20 -0,42% 46,80 47,50 47,13 47,11 47,20 1.860 8.439.843.100
4/7/2007 47,59 47,40 -0,36% 47,22 47,86 47,65 47,31 47,40 1.464 4.199.103.700
3/7/2007 47,49 47,57 +0,76% 47,17 47,60 47,43 47,50 47,57 1.859 7.370.774.100
2/7/2007 46,79 47,21 +1,01% 46,55 47,21 46,85 47,11 47,21 2.586 10.284.597.200
29/6/2007 46,75 46,74 +0,56% 46,04 46,98 46,61 46,55 46,74 2.678 11.206.770.100
28/6/2007 46,78 46,48 -0,36% 46,30 46,95 46,64 46,45 46,48 3.321 10.042.420.200
27/6/2007 46,24 46,65 +0,43% 45,76 46,65 46,21 46,50 46,65 3.263 14.002.493.200
26/6/2007 47,40 46,45 -1,19% 46,40 47,90 46,96 46,45 46,48 4.119 19.277.383.600
25/6/2007 47,65 47,01 -1,45% 47,00 48,17 47,31 47,01 47,17 4.072 20.698.921.300
22/6/2007 47,76 47,70 -0,44% 47,40 48,00 47,70 47,61 47,70 2.287 12.360.692.800
21/6/2007 48,01 47,91 +0,23% 47,01 48,40 47,86 47,91 47,99 2.959 18.659.745.800
20/6/2007 49,25 47,80 -2,27% 47,65 49,30 48,44 47,79 47,80 3.233 14.872.614.800
19/6/2007 49,00 48,91 -0,77% 48,85 49,54 49,19 48,91 48,99 2.307 12.501.808.300
18/6/2007 49,40 49,29 +0,39% 48,28 49,63 48,97 49,11 49,29 2.713 13.592.597.700
15/6/2007 48,50 49,10 +2,81% 48,17 49,45 49,03 49,10 49,15 3.517 13.791.353.400
14/6/2007 47,35 47,76 +1,44% 47,35 47,99 47,76 47,76 47,79 2.202 9.371.861.400
13/6/2007 46,90 47,08 +0,62% 46,65 47,57 47,04 47,15 47,15 4.691 35.450.760.400
12/6/2007 47,50 46,79 -1,80% 46,43 47,50 46,86 46,70 46,79 3.228 9.979.237.800
11/6/2007 47,30 47,65 +1,38% 47,09 48,20 47,67 47,61 47,65 2.438 13.479.291.300
8/6/2007 47,40 47,00 -2,16% 46,61 47,55 47,09 47,00 47,25 4.631 15.651.506.800
6/6/2007 49,01 48,04 -2,97% 47,87 49,10 48,29 48,04 48,15 2.970 10.182.051.500
5/6/2007 49,77 49,51 -0,66% 48,90 49,77 49,25 49,50 49,51 2.760 13.792.524.800
4/6/2007 49,65 49,84 -0,93% 48,93 50,31 49,45 49,65 49,84 2.273 12.516.270.000
1/6/2007 49,10 50,31 +2,88% 49,10 50,31 49,89 50,31 50,32 2.299 10.979.025.300
31/5/2007 49,32 48,90 -0,27% 48,28 49,68 48,83 48,70 48,90 1.881 11.272.113.800
30/5/2007 48,00 49,03 -0,16% 47,79 49,50 48,69 49,03 49,29 3.791 12.840.146.000
29/5/2007 49,84 49,11 -1,31% 48,69 50,04 49,37 49,11 49,20 2.539 13.667.410.500
28/5/2007 48,90 49,76 +1,86% 48,82 49,80 49,36 49,40 49,76 928 4.045.034.000
25/5/2007 48,60 48,85 +1,52% 47,95 49,01 48,52 48,83 48,85 2.220 10.114.131.800
24/5/2007 49,51 48,12 -2,63% 47,80 49,67 48,69 48,12 48,15 3.772 21.977.034.700
23/5/2007 49,30 49,42 +0,63% 49,12 49,97 49,45 49,42 49,44 2.505 32.442.074.000
22/5/2007 50,00 49,11 -1,78% 48,52 50,35 49,29 49,11 49,17 2.237 13.176.309.000
21/5/2007 49,75 50,00 +0,93% 49,64 50,47 50,15 49,95 50,00 2.121 11.138.984.600
18/5/2007 48,80 49,54 +1,52% 48,75 49,70 49,23 49,50 49,54 2.243 9.478.304.900
17/5/2007 48,02 48,80 +1,24% 47,16 49,00 48,50 48,75 48,80 2.234 9.171.862.900
16/5/2007 46,82 48,20 +3,99% 46,50 48,20 47,25 48,05 48,20 2.350 12.571.745.900
15/5/2007 46,65 46,35 -0,73% 46,15 47,58 46,95 46,35 46,45 2.321 15.553.848.900
14/5/2007 47,77 46,69 -2,24% 46,21 48,00 46,74 46,69 46,69 2.244 10.594.428.000
11/5/2007 47,50 47,76 +0,55% 47,11 48,15 47,75 47,70 47,76 1.411 6.695.600.100
10/5/2007 48,49 47,50 -2,82% 47,01 49,42 48,37 47,45 47,50 3.502 15.160.261.700
9/5/2007 46,45 48,88 +5,01% 46,28 49,00 48,10 48,75 48,88 4.872 21.604.358.500
8/5/2007 45,75 46,55 +1,20% 45,20 46,55 45,90 46,55 46,58 2.815 15.884.556.200
7/5/2007 46,00 46,00 +1,12% 45,70 46,55 46,17 46,00 46,06 3.044 15.440.520.000
4/5/2007 45,31 45,49 +1,00% 45,00 45,69 45,51 45,43 45,49 2.784 13.649.571.800
3/5/2007 44,44 45,04 +1,90% 43,90 45,07 44,67 45,00 45,04 2.683 8.982.268.400
2/5/2007 43,99 44,20 +1,66% 43,53 44,48 44,18 44,20 44,30 1.595 6.015.777.600
30/4/2007 43,83 43,48 -0,89% 43,26 43,90 43,59 43,30 43,48 1.068 4.115.855.700
27/4/2007 43,12 43,87 +0,39% 42,78 43,87 43,32 43,81 43,87 1.655 6.688.373.600
26/4/2007 44,20 43,70 -1,24% 43,70 44,47 44,06 43,69 43,80 2.539 14.970.669.200
25/4/2007 43,80 44,25 +2,22% 43,55 44,25 44,02 44,20 44,25 1.961 10.407.373.700
24/4/2007 43,95 43,29 -1,50% 42,74 44,02 43,26 43,27 43,29 1.901 7.307.720.300
23/4/2007 44,21 43,95 -0,68% 43,60 44,21 43,98 43,92 43,95 1.124 3.623.563.100
20/4/2007 44,05 44,25 +1,14% 43,88 44,41 44,22 44,21 44,25 2.041 11.852.042.200
19/4/2007 42,75 43,75 +1,72% 42,20 44,00 43,52 43,75 43,77 2.430 13.709.330.900
18/4/2007 42,75 43,01 -0,09% 42,51 43,77 43,56 43,01 43,19 3.606 19.642.417.100
17/4/2007 43,00 43,05 +0,51% 42,71 43,62 43,16 43,05 43,09 3.256 17.449.572.600
16/4/2007 41,25 42,83 +4,34% 41,25 43,00 42,50 42,81 42,83 4.163 19.783.193.400
13/4/2007 41,20 41,05 +0,12% 40,66 41,37 41,00 41,02 41,05 1.464 6.676.823.200
12/4/2007 40,90 41,00 0,00% 40,33 41,20 40,95 41,00 41,05 1.364 6.767.137.600
11/4/2007 42,10 41,00 -2,52% 40,65 42,30 41,12 41,00 41,09 3.406 13.340.880.600
10/4/2007 41,94 42,06 -0,10% 41,84 42,45 42,15 42,06 42,08 2.062 6.438.453.900
9/4/2007 42,00 42,10 +0,96% 41,86 42,25 42,05 42,10 42,15 1.951 10.461.523.800
5/4/2007 41,20 41,70 +0,46% 41,11 41,70 41,49 41,64 41,70 1.463 9.124.572.400
4/4/2007 41,34 41,51 +0,27% 41,10 41,74 41,51 41,48 41,51 1.651 13.745.357.700
3/4/2007 41,50 41,40 +1,25% 41,01 41,97 41,59 41,30 41,40 3.133 18.035.933.900
2/4/2007 42,00 40,89 -2,64% 40,53 42,00 40,95 40,85 40,89 3.557 12.670.671.300
30/3/2007 41,90 42,00 +0,55% 41,46 42,00 41,79 41,70 42,00 2.826 22.970.229.000
29/3/2007 41,51 41,77 +1,88% 40,95 41,90 41,57 41,61 41,77 3.992 20.082.012.400
28/3/2007 41,56 41,00 -2,15% 40,50 41,88 40,99 41,00 41,01 2.886 11.696.253.200
27/3/2007 42,00 41,90 -0,24% 41,56 42,00 41,82 41,81 41,96 1.877 8.627.033.600
26/3/2007 42,00 42,00 -49,89% 41,10 42,40 41,79 41,96 42,00 2.099 10.270.255.500
23/3/2007 83,30 83,81 +0,61% 82,90 83,90 83,44 83,80 83,81 1.697 11.551.146.600
22/3/2007 83,10 83,30 +0,40% 82,28 83,40 83,10 83,29 83,30 1.955 16.176.317.600
21/3/2007 80,30 82,97 +3,45% 80,22 83,50 81,97 82,96 82,97 3.104 18.084.404.900
20/3/2007 79,41 80,20 +1,13% 79,15 80,20 79,81 80,15 80,20 1.990 12.660.285.200
19/3/2007 77,93 79,30 +2,99% 77,55 79,82 78,95 79,10 79,30 2.033 8.480.401.200
16/3/2007 78,00 77,00 -1,51% 76,10 78,39 76,91 76,90 77,00 1.269 6.012.748.700
15/3/2007 78,00 78,18 +0,51% 77,00 78,40 77,85 77,73 78,18 1.415 7.384.225.500
14/3/2007 76,95 77,78 +0,88% 75,10 77,95 76,79 77,78 77,89 2.154 9.359.981.900
13/3/2007 78,99 77,10 -3,63% 76,93 79,20 78,00 77,10 77,20 2.224 16.539.398.100
12/3/2007 79,39 80,00 +0,08% 78,80 80,15 79,55 79,90 80,00 1.370 9.005.579.800
9/3/2007 79,40 79,94 +1,58% 78,16 79,94 79,27 79,88 79,94 1.699 11.606.784.100
8/3/2007 78,50 78,70 +2,34% 78,00 79,10 78,66 78,70 78,74 1.436 6.708.976.900
7/3/2007 78,40 76,90 -1,76% 76,76 78,40 77,75 76,90 77,00 2.415 13.190.494.900
6/3/2007 76,15 78,28 +5,78% 75,60 78,28 76,71 78,10 78,28 2.908 17.002.990.900
5/3/2007 74,10 74,00 -2,25% 73,80 75,22 74,34 74,00 74,38 3.100 14.373.863.000
2/3/2007 77,01 75,70 -3,07% 75,01 77,78 76,07 75,70 75,80 2.794 13.299.245.600
1/3/2007 76,70 78,10 0,00% 74,52 79,01 76,70 78,10 78,20 3.006 15.410.920.600
28/2/2007 78,75 78,10 +0,13% 77,39 79,10 78,18 78,10 78,26 3.818 18.928.285.600
27/2/2007 80,65 78,00 -6,02% 77,01 80,65 79,02 77,99 78,25 4.555 21.340.096.400
26/2/2007 83,11 83,00 +0,76% 81,77 83,50 82,72 82,60 83,00 1.726 7.885.636.800
23/2/2007 83,30 82,37 -1,24% 82,20 84,35 82,96 82,36 82,37 1.885 8.671.218.200
22/2/2007 83,19 83,40 +0,72% 82,96 83,90 83,47 83,30 83,40 1.825 10.729.623.100
21/2/2007 83,60 82,80 -0,97% 82,57 83,60 82,98 82,74 82,80 1.406 6.780.495.600
16/2/2007 85,00 83,61 -1,35% 83,35 85,00 83,77 83,61 83,65 2.506 10.632.118.400
15/2/2007 86,00 84,75 -2,18% 84,54 86,45 85,18 84,70 84,79 2.173 9.997.917.300
14/2/2007 84,50 86,64 +2,93% 83,50 86,70 85,34 86,20 86,64 2.983 16.467.666.300
13/2/2007 84,20 84,17 +1,30% 82,83 84,25 83,53 84,00 84,17 2.396 12.613.134.900
12/2/2007 85,70 83,09 -2,82% 82,99 86,25 84,30 83,02 83,09 2.424 10.196.817.300
9/2/2007 87,99 85,50 -2,40% 85,00 87,99 86,51 85,45 85,50 1.762 8.214.587.900
8/2/2007 87,40 87,60 +0,05% 86,25 88,00 87,19 87,60 87,70 1.443 6.724.158.300
7/2/2007 87,00 87,56 +1,28% 86,25 88,09 87,29 87,56 87,65 1.688 9.833.699.200
6/2/2007 86,74 86,45 -0,09% 85,90 87,93 87,04 86,42 86,45 1.439 8.223.611.200
5/2/2007 85,80 86,53 +0,73% 85,51 86,74 86,20 86,52 86,53 1.122 5.042.075.900
2/2/2007 85,70 85,90 +0,70% 85,50 86,23 85,87 85,90 86,07 1.626 9.818.006.800
1/2/2007 86,80 85,30 -1,15% 85,30 87,50 86,35 85,30 85,40 1.953 9.384.716.500
31/1/2007 86,60 86,29 -0,47% 85,75 87,72 86,41 86,28 86,29 2.184 16.752.383.600
30/1/2007 87,10 86,70 +0,17% 86,04 87,35 86,85 86,70 86,79 1.181 6.958.623.700
29/1/2007 89,10 86,55 -2,76% 86,50 89,10 87,42 86,54 86,55 1.433 8.168.598.600
26/1/2007 87,50 89,01 -0,88% 87,33 89,30 88,26 89,01 89,20 1.723 11.919.664.300
24/1/2007 89,51 89,80 +0,90% 88,40 90,00 89,37 89,71 89,80 1.275 9.293.102.300
23/1/2007 88,65 89,00 +0,01% 88,35 89,88 89,05 88,80 89,00 1.188 5.813.447.100
22/1/2007 90,00 88,99 -0,46% 88,01 90,26 89,24 88,90 88,99 1.165 7.522.047.700
19/1/2007 87,20 89,40 +2,64% 87,15 89,49 88,29 89,40 89,45 1.120 5.422.736.000
18/1/2007 89,49 87,10 -1,86% 86,75 90,00 88,28 87,10 87,70 1.692 8.933.145.000
17/1/2007 88,80 88,75 -0,11% 87,79 89,20 88,56 88,66 88,75 993 5.778.853.400
16/1/2007 88,50 88,85 -0,06% 87,20 89,96 88,89 88,84 88,85 1.476 7.575.436.400
15/1/2007 89,10 88,90 -0,18% 87,95 89,30 88,72 88,61 88,95 820 3.991.873.400
12/1/2007 87,20 89,06 +2,43% 86,95 89,10 87,89 89,06 89,09 1.661 7.660.692.500
11/1/2007 85,21 86,95 +1,52% 84,15 87,10 86,28 86,84 86,95 1.744 8.986.954.300
10/1/2007 85,69 85,65 -1,50% 84,00 85,94 84,91 85,56 85,65 1.952 11.481.363.800
9/1/2007 88,03 86,95 -1,64% 85,74 88,50 86,93 86,95 86,99 1.736 10.993.449.400
8/1/2007 85,40 88,40 +3,62% 85,40 88,49 86,97 88,10 88,40 1.776 8.892.408.600
5/1/2007 88,49 85,31 -4,11% 85,21 89,35 86,68 85,31 85,60 2.084 10.860.002.300
4/1/2007 88,05 88,97 +0,20% 87,70 89,00 88,40 88,50 88,97 1.424 7.550.503.400
3/1/2007 88,40 88,79 -0,67% 88,00 89,49 88,63 88,40 88,79 1.709 9.814.038.200
2/1/2007 86,50 89,39 +3,34% 86,20 89,55 88,49 89,12 89,39 1.775 8.349.517.600
28/12/2006 85,55 86,50 +1,11% 84,99 86,50 85,87 85,52 86,50 1.182 7.652.007.500
27/12/2006 83,40 85,55 +2,33% 83,40 85,55 84,56 85,00 85,55 1.253 8.034.315.400
26/12/2006 83,50 83,60 +0,72% 82,80 83,60 83,20 83,60 83,69 973 7.583.510.600
22/12/2006 84,00 83,00 -1,00% 82,10 84,00 83,02 82,92 83,13 979 4.684.304.800
21/12/2006 83,65 83,84 +0,34% 82,75 83,85 83,35 83,21 83,84 915 7.711.427.700
20/12/2006 82,91 83,56 +1,53% 82,56 83,57 83,15 83,50 83,56 1.225 12.647.016.000
19/12/2006 82,75 82,30 -1,09% 81,51 82,80 82,09 82,30 82,39 1.594 7.786.136.900
18/12/2006 84,10 83,21 -0,68% 82,76 84,49 83,86 83,21 83,23 1.082 4.809.764.400
15/12/2006 83,40 83,78 +0,46% 82,00 84,19 83,69 83,71 83,78 1.647 9.282.219.000
14/12/2006 82,10 83,40 +1,96% 82,10 83,60 82,83 83,40 83,42 1.563 8.775.851.300
13/12/2006 81,00 81,80 +1,10% 80,30 81,80 80,90 81,80 81,90 3.230 14.441.467.400
12/12/2006 81,50 80,91 -1,03% 80,79 81,85 81,20 80,91 80,94 1.704 7.059.902.400
11/12/2006 82,21 81,75 -0,30% 81,55 82,50 81,93 81,75 81,80 762 4.878.998.300
8/12/2006 82,00 82,00 +0,31% 81,60 82,99 82,00 81,70 82,00 826 6.164.537.700
7/12/2006 83,00 81,75 -1,40% 81,59 83,60 82,47 81,75 82,00 1.099 5.276.579.800
6/12/2006 81,78 82,91 +1,07% 81,40 83,30 82,58 82,91 82,94 1.333 6.959.775.500
5/12/2006 81,55 82,03 +0,53% 81,55 82,45 82,07 82,03 82,20 1.352 7.762.698.700
4/12/2006 80,00 81,60 +2,13% 79,95 81,60 80,68 81,50 81,60 1.342 9.846.564.300
1/12/2006 81,54 79,90 -1,84% 79,75 82,00 80,42 79,90 79,99 1.413 6.557.677.600
30/11/2006 81,80 81,40 -0,43% 80,63 82,50 81,41 81,35 81,40 1.113 7.809.256.700
29/11/2006 81,00 81,75 +2,44% 80,45 82,00 81,37 81,53 81,75 993 5.863.239.500
28/11/2006 80,22 79,80 -0,47% 78,70 80,25 79,60 79,75 79,80 1.181 5.671.444.700
27/11/2006 81,35 80,18 -1,62% 79,52 82,00 80,70 80,12 80,18 1.444 7.375.310.500
24/11/2006 82,50 81,50 -1,81% 81,50 82,79 82,09 81,50 81,92 1.266 6.359.418.400
23/11/2006 83,19 83,00 -0,20% 82,50 83,48 83,11 82,87 83,00 937 4.239.036.800
22/11/2006 82,70 83,17 +0,81% 81,60 83,17 82,42 83,17 83,20 1.688 7.615.953.800
21/11/2006 82,35 82,50 +0,18% 81,40 82,50 81,99 82,23 82,50 1.306 7.399.981.100
17/11/2006 80,85 82,35 +1,17% 80,20 82,35 81,30 82,00 82,35 1.426 8.616.852.900
16/11/2006 81,40 81,40 +0,25% 80,00 82,30 81,38 81,40 81,42 1.884 9.543.209.900
14/11/2006 78,66 81,20 +3,57% 78,63 81,20 80,07 80,80 81,20 2.637 13.798.647.700
13/11/2006 76,25 78,40 +1,83% 75,70 78,40 77,47 78,20 78,40 1.572 7.818.434.400
10/11/2006 76,30 76,99 +1,22% 75,20 77,02 76,19 76,90 76,99 2.032 11.317.757.500
9/11/2006 79,00 76,06 -3,53% 75,80 79,00 77,83 76,06 76,39 1.990 14.768.991.500
8/11/2006 77,90 78,84 +0,47% 77,52 78,87 78,10 78,80 78,84 848 4.550.881.300
7/11/2006 78,50 78,47 -0,39% 77,80 79,07 78,69 78,30 78,47 1.278 7.401.322.100
6/11/2006 77,51 78,78 +2,25% 77,51 78,95 78,40 78,55 78,78 1.300 7.134.325.600
3/11/2006 76,90 77,05 +0,06% 76,88 77,84 77,30 77,05 77,17 1.412 6.037.049.500
1/11/2006 76,09 77,00 +1,20% 76,09 77,77 77,15 76,96 77,00 1.592 8.718.012.300
31/10/2006 76,69 76,09 +0,11% 75,40 76,69 75,84 75,85 76,09 1.433 9.376.156.300
30/10/2006 77,41 76,01 -1,75% 75,20 77,61 75,99 76,01 76,08 1.684 6.084.644.200
27/10/2006 77,47 77,36 -0,82% 76,99 78,44 77,72 77,36 77,44 913 5.569.690.400
26/10/2006 78,71 78,00 -1,04% 77,60 79,25 78,04 77,92 78,00 1.905 7.927.467.600
25/10/2006 79,30 78,82 -0,54% 78,20 79,35 78,86 78,82 78,90 1.165 6.074.239.800
24/10/2006 78,68 79,25 +0,70% 78,40 79,60 79,12 79,01 79,30 1.501 8.410.026.800
23/10/2006 76,88 78,70 +2,54% 75,56 78,70 77,76 78,60 78,70 1.501 9.541.326.800
20/10/2006 77,82 76,75 -1,67% 76,40 77,99 77,11 76,75 76,79 910 4.205.843.200
19/10/2006 78,00 78,05 +0,06% 77,25 78,45 78,06 78,05 78,10 1.355 5.620.674.500
18/10/2006 77,31 78,00 +1,43% 77,05 78,30 77,75 77,70 78,00 2.297 9.254.503.900
17/10/2006 77,99 76,90 -1,73% 76,11 77,99 76,69 76,90 76,99 1.448 6.128.952.200
16/10/2006 77,70 78,25 +0,62% 76,61 78,35 77,74 78,23 78,25 1.091 5.845.124.700
13/10/2006 77,51 77,77 +1,66% 77,30 78,51 77,99 77,75 77,77 1.330 7.552.743.800
11/10/2006 75,80 76,50 +0,20% 75,05 77,35 76,48 76,31 76,50 1.649 9.122.362.500
10/10/2006 75,70 76,35 +0,86% 75,65 76,50 76,21 76,21 76,35 1.503 10.100.386.100
9/10/2006 74,88 75,70 +0,40% 74,62 76,19 75,62 75,50 75,70 1.410 8.948.321.600
6/10/2006 74,00 75,40 -2,52% 73,21 75,40 74,48 75,40 75,48 1.887 8.479.556.400
5/10/2006 75,78 77,35 +2,07% 75,10 77,50 76,52 77,35 77,39 1.723 9.141.705.100
4/10/2006 73,38 75,78 +4,09% 72,80 76,39 74,66 75,60 75,78 2.036 10.618.765.100
3/10/2006 73,88 72,80 -1,87% 72,54 74,27 73,63 72,79 73,10 1.049 4.991.592.400
2/10/2006 72,77 74,19 +3,06% 72,77 74,43 73,79 74,00 74,19 1.716 8.335.276.800
29/9/2006 72,31 71,99 -0,43% 71,75 72,31 72,08 71,92 71,99 930 3.919.100.900
28/9/2006 72,09 72,30 -0,25% 71,85 72,95 72,27 72,17 72,30 1.266 6.690.089.400
27/9/2006 71,40 72,48 +0,95% 70,60 72,48 71,61 72,30 72,48 1.100 15.483.649.500
26/9/2006 71,60 71,80 +0,31% 70,37 72,19 71,23 71,65 71,80 1.570 7.854.530.700
25/9/2006 70,30 71,58 +1,95% 69,03 71,80 70,21 71,40 71,59 1.103 5.070.711.100
22/9/2006 69,40 70,21 +0,01% 68,70 70,82 69,63 70,21 70,25 1.359 6.892.976.800
21/9/2006 72,00 70,20 -2,36% 69,80 72,75 71,00 70,20 70,50 1.707 7.625.050.800
20/9/2006 72,39 71,90 -0,68% 71,18 73,25 72,37 71,80 71,90 1.328 5.841.658.100
19/9/2006 73,00 72,39 -1,51% 71,00 73,40 72,10 72,05 72,39 1.107 4.554.830.300
18/9/2006 73,10 73,50 +0,75% 72,70 74,30 73,71 73,46 73,50 1.348 5.108.322.000
15/9/2006 72,40 72,95 +0,90% 72,20 73,51 72,93 72,83 72,95 1.005 4.549.730.400
14/9/2006 72,90 72,30 -1,36% 71,84 73,50 72,56 72,30 72,40 1.068 4.741.915.300
13/9/2006 72,60 73,30 +0,69% 72,60 73,99 73,51 73,17 73,30 2.168 8.718.668.400
12/9/2006 70,50 72,80 +4,22% 69,80 72,80 71,30 72,80 72,82 1.792 9.179.777.900
11/9/2006 69,90 69,85 -0,57% 69,25 70,59 69,88 69,85 69,90 1.618 8.141.256.400
8/9/2006 69,44 70,25 +0,80% 69,21 70,69 70,15 70,16 70,25 778 3.643.741.900
6/9/2006 70,39 69,69 -1,69% 69,10 70,39 69,85 69,62 69,69 1.256 6.860.064.600
5/9/2006 72,00 70,89 -1,95% 70,40 72,00 71,03 70,85 70,89 1.687 7.590.443.400
4/9/2006 72,31 72,30 +0,56% 71,75 72,55 72,22 72,20 72,30 982 3.798.485.900
1/9/2006 69,90 71,90 +3,44% 69,75 72,37 71,38 71,70 71,90 1.509 6.628.377.900
31/8/2006 70,70 69,51 -0,84% 69,49 71,00 70,13 69,51 70,00 1.382 9.999.523.100
30/8/2006 69,73 70,10 +0,56% 69,65 70,48 70,07 70,08 70,15 823 2.243.137.500
29/8/2006 69,75 69,71 -0,39% 69,20 70,79 69,85 69,71 69,75 1.441 5.348.025.800
28/8/2006 67,75 69,98 +3,60% 67,10 69,99 68,78 69,91 69,98 1.077 3.974.214.300
25/8/2006 69,00 67,55 -1,37% 67,41 69,17 67,96 67,55 67,59 1.484 4.686.813.900
24/8/2006 69,51 68,49 -0,74% 67,10 70,00 67,82 68,29 68,49 1.919 7.873.732.500
23/8/2006 70,19 69,00 -1,78% 68,30 70,40 69,13 69,00 69,05 1.538 8.089.289.500
22/8/2006 70,51 70,25 -0,37% 69,40 71,00 70,19 70,25 70,29 1.055 5.273.998.700
21/8/2006 71,44 70,51 -1,26% 70,40 71,49 70,67 70,51 70,60 771 3.392.286.900
18/8/2006 72,80 71,41 -2,16% 71,41 72,85 71,96 71,41 71,50 1.274 5.246.089.500
17/8/2006 72,00 72,99 +0,95% 71,50 73,40 72,90 72,71 72,99 1.896 9.501.351.000
16/8/2006 72,50 72,30 +0,70% 70,76 73,30 71,89 72,00 72,30 3.570 14.921.019.300
15/8/2006 69,64 71,80 +4,06% 69,01 71,89 70,78 71,70 71,80 2.136 7.819.493.300
14/8/2006 71,00 69,00 -1,43% 68,70 71,00 70,07 69,00 69,18 1.329 5.123.350.600
11/8/2006 70,60 70,00 -0,78% 69,90 71,20 70,36 70,00 70,30 1.510 8.108.221.700
10/8/2006 69,65 70,55 +0,93% 69,01 70,76 69,87 70,55 70,58 1.902 8.506.027.600
9/8/2006 72,17 69,90 -2,50% 69,90 73,11 71,51 69,85 69,90 2.118 8.556.301.100
8/8/2006 72,40 71,69 -0,71% 71,05 73,35 72,12 71,66 71,69 2.632 8.380.541.100
7/8/2006 74,00 72,20 -2,37% 71,96 74,00 72,57 72,16 72,20 2.120 9.056.944.400
4/8/2006 73,02 73,95 +2,42% 73,00 74,35 73,80 73,85 73,95 1.756 7.831.956.200
3/8/2006 72,00 72,20 -0,41% 71,41 72,80 72,44 72,20 72,46 1.447 6.453.682.700
2/8/2006 72,15 72,50 +0,69% 71,91 73,20 72,46 72,45 72,50 1.654 6.898.405.700
1/8/2006 72,55 72,00 -1,10% 71,06 72,68 71,84 71,95 72,00 1.598 8.172.197.100
31/7/2006 72,89 72,80 -0,11% 72,35 73,25 72,73 72,80 72,90 1.668 6.059.452.200
28/7/2006 70,70 72,88 +2,94% 70,50 73,10 72,05 72,80 72,88 1.981 9.210.555.900
27/7/2006 71,22 70,80 -0,14% 69,50 71,98 70,81 70,60 70,80 2.090 11.045.434.900
26/7/2006 70,60 70,90 +0,44% 70,20 71,95 71,02 70,81 70,90 2.203 8.157.137.800
25/7/2006 69,00 70,59 +1,57% 68,60 70,83 70,18 70,50 70,59 1.869 7.704.392.600
24/7/2006 68,30 69,50 +3,58% 67,70 69,87 69,09 69,50 69,55 1.861 7.644.398.700
21/7/2006 66,06 67,10 +0,60% 66,00 68,00 66,68 67,10 67,23 1.030 3.701.352.500
20/7/2006 68,50 66,70 -1,55% 66,45 68,96 67,52 66,70 66,85 2.125 8.452.794.400
19/7/2006 63,05 67,75 +8,56% 62,32 67,75 66,14 67,50 67,75 2.606 12.877.081.800
18/7/2006 63,30 62,41 -0,86% 61,55 64,29 62,56 62,41 62,45 2.208 8.141.900.600
17/7/2006 63,52 62,95 -1,64% 62,70 64,41 63,57 62,95 63,14 1.225 4.279.725.800
14/7/2006 65,20 64,00 -1,08% 63,52 65,40 64,21 63,95 64,00 1.367 4.796.835.900
13/7/2006 66,01 64,70 -3,52% 64,40 66,40 65,39 64,70 64,80 1.879 6.619.117.200
12/7/2006 68,80 67,06 -1,97% 66,80 68,89 67,84 67,06 67,09 1.820 6.607.154.300
11/7/2006 67,87 68,41 +0,75% 66,51 68,50 67,35 68,41 68,42 1.695 6.667.840.800
10/7/2006 68,72 67,90 -0,73% 67,11 69,29 68,22 67,90 67,94 920 3.549.684.600
7/7/2006 69,90 68,40 -1,16% 67,51 70,15 68,78 68,12 68,40 1.522 6.355.969.400
6/7/2006 69,48 69,20 +0,29% 69,20 70,67 69,92 69,05 69,20 1.465 13.033.800.300
5/7/2006 69,00 69,00 -2,13% 68,00 69,87 69,02 69,00 69,18 1.818 8.461.180.400
4/7/2006 70,80 70,50 +0,20% 69,30 71,50 70,45 70,48 70,50 1.201 5.560.542.400
3/7/2006 68,09 70,36 +3,93% 67,77 70,45 69,62 70,36 70,43 1.449 5.594.104.200
30/6/2006 67,90 67,70 +1,03% 66,65 69,36 68,07 67,53 67,70 2.401 10.161.267.600
29/6/2006 61,90 67,01 +8,80% 61,70 67,67 64,65 67,01 67,19 4.357 17.383.674.300
28/6/2006 61,90 61,59 -0,66% 60,89 62,59 61,55 61,41 61,59 1.789 11.068.013.500
27/6/2006 63,45 62,00 -1,74% 62,00 63,50 62,59 62,00 62,10 865 5.259.567.700
26/6/2006 63,00 63,10 +0,16% 62,89 63,60 63,20 62,85 63,10 977 6.122.773.400
23/6/2006 62,49 63,00 +0,10% 61,49 63,60 62,93 63,00 63,10 1.108 4.738.673.500
22/6/2006 64,20 62,94 -1,50% 62,90 64,45 63,71 62,86 62,94 1.307 6.086.484.700
21/6/2006 62,11 63,90 +2,98% 61,00 64,20 63,40 63,75 63,98 1.746 9.821.220.900
20/6/2006 61,99 62,05 +0,89% 61,00 62,70 61,98 62,02 62,05 1.607 8.137.226.300
19/6/2006 63,01 61,50 -0,90% 60,70 63,21 61,71 61,30 61,55 2.340 12.632.431.000
16/6/2006 61,00 62,06 +5,19% 60,62 62,80 61,46 62,06 62,10 1.796 8.968.957.300
14/6/2006 58,31 59,00 +2,43% 57,07 59,50 58,61 58,93 59,00 2.982 18.576.777.800
13/6/2006 59,80 57,60 -4,95% 57,00 60,89 58,78 57,56 57,60 2.738 14.205.258.100
12/6/2006 64,50 60,60 -5,16% 60,50 64,50 61,95 60,60 60,70 2.154 8.982.506.500
9/6/2006 65,01 63,90 0,00% 63,53 65,76 64,63 63,90 64,00 1.989 8.778.798.100
8/6/2006 65,15 63,90 -1,71% 61,68 65,15 63,16 63,51 63,90 4.524 14.462.645.000
7/6/2006 68,70 65,01 -4,52% 65,01 68,75 67,09 65,01 65,48 2.405 9.667.003.800
6/6/2006 69,85 68,09 -3,01% 67,90 69,95 68,51 68,05 68,09 2.280 8.019.751.300
5/6/2006 72,00 70,20 -2,64% 69,70 72,00 70,90 70,12 70,20 1.402 4.495.590.100
2/6/2006 73,80 72,10 -0,55% 71,40 74,00 72,26 72,10 72,45 2.195 10.878.834.800
1/6/2006 71,20 72,50 +3,57% 70,40 73,00 72,15 72,40 72,50 1.629 8.853.485.400
31/5/2006 72,00 70,00 -1,85% 69,76 73,25 70,97 70,30 70,30 1.827 9.919.208.400
30/5/2006 73,54 71,32 -4,27% 71,01 74,00 72,68 71,32 71,41 2.048 13.633.750.100
29/5/2006 74,80 74,50 -0,04% 74,00 75,71 74,86 74,50 74,65 854 4.499.438.500
26/5/2006 75,60 74,53 +0,04% 73,50 75,78 74,43 74,50 74,53 2.599 16.755.402.100
25/5/2006 73,01 74,50 +3,20% 71,01 74,80 72,84 74,02 74,50 2.176 14.543.671.500
24/5/2006 73,50 72,19 -2,18% 69,70 74,59 71,82 72,01 72,19 3.006 15.494.242.700
23/5/2006 75,50 73,80 -0,27% 73,30 76,30 74,57 73,80 74,00 1.984 9.415.904.300
22/5/2006 73,60 74,00 -1,33% 71,50 74,99 73,67 74,00 74,20 2.272 14.105.727.900
19/5/2006 76,50 75,00 -0,27% 74,11 76,55 74,98 75,00 75,20 1.659 8.427.329.600
18/5/2006 77,30 75,20 -2,32% 75,01 77,85 75,78 75,11 75,20 1.839 8.158.954.000
17/5/2006 76,80 76,99 -0,27% 75,90 77,15 76,49 76,83 77,10 1.614 8.670.921.300
16/5/2006 78,90 77,20 -0,39% 76,62 79,05 77,58 77,15 77,20 1.429 9.795.483.700
15/5/2006 78,75 77,50 -2,38% 76,85 79,75 77,84 77,50 78,00 1.989 14.594.850.300
12/5/2006 79,01 79,39 -1,01% 78,20 79,70 79,08 79,35 79,40 1.268 6.737.881.700
11/5/2006 81,60 80,20 -0,99% 79,70 81,80 80,58 80,20 80,25 1.570 10.120.645.000
10/5/2006 80,80 81,00 -0,72% 80,35 81,43 80,93 80,95 81,00 1.138 7.019.257.600
9/5/2006 82,71 81,59 -0,57% 81,55 82,98 82,19 81,51 81,59 1.691 10.584.711.600
8/5/2006 82,00 82,06 +1,25% 81,36 82,90 82,37 82,06 82,10 1.961 14.370.724.900
5/5/2006 80,60 81,05 +0,68% 80,60 81,60 81,20 81,00 81,05 1.538 10.330.381.800
4/5/2006 80,10 80,50 +0,50% 80,00 81,19 80,51 80,45 80,50 1.272 6.681.880.200
3/5/2006 80,00 80,10 +0,50% 79,72 80,59 80,04 80,00 80,10 1.215 4.594.014.500
2/5/2006 79,70 79,70 +0,13% 78,64 80,10 79,43 79,50 79,70 2.120 13.152.116.800
28/4/2006 80,50 79,60 -1,12% 78,81 80,70 79,44 79,60 79,70 1.737 8.836.236.900
27/4/2006 81,00 80,50 -0,92% 79,75 81,40 80,61 80,50 80,70 947 4.710.851.200
26/4/2006 80,40 81,25 +1,06% 80,00 81,51 81,23 81,20 81,25 1.140 5.687.437.500
25/4/2006 81,16 80,40 -0,86% 79,90 81,70 80,53 80,21 80,40 1.261 6.637.128.700
24/4/2006 82,00 81,10 -1,04% 80,90 82,40 81,36 81,10 81,15 1.019 6.094.517.700
20/4/2006 79,70 81,95 +3,15% 79,70 83,00 81,79 81,95 81,99 3.072 13.140.992.200
19/4/2006 77,30 79,45 +3,87% 77,02 79,81 79,08 79,21 79,45 3.050 14.315.021.800
18/4/2006 75,40 76,49 +2,05% 75,30 77,40 76,39 76,47 76,49 2.767 12.862.580.900
17/4/2006 76,50 74,95 -0,07% 74,80 76,51 75,40 74,93 75,00 1.200 5.992.860.600
13/4/2006 75,39 75,00 -0,42% 74,72 75,50 75,03 74,90 75,00 1.441 5.917.806.100
12/4/2006 76,39 75,32 -0,40% 75,32 76,59 75,64 75,32 75,40 2.059 10.369.183.800
11/4/2006 77,51 75,62 -2,05% 75,15 78,17 75,95 75,60 75,62 2.014 10.603.360.100
10/4/2006 79,55 77,20 -2,48% 76,41 79,55 77,16 77,15 77,20 3.068 14.726.847.600
7/4/2006 80,30 79,16 -1,19% 78,80 80,50 79,54 79,16 79,19 1.419 18.252.784.200
6/4/2006 80,50 80,11 0,00% 79,45 80,90 80,10 80,11 80,27 1.250 7.866.830.000
5/4/2006 79,80 80,11 +0,89% 78,80 80,44 79,58 80,11 80,19 1.752 20.410.703.700
4/4/2006 80,16 79,40 +0,51% 79,00 80,90 79,62 79,35 79,40 1.892 7.752.126.400
3/4/2006 78,35 79,00 +1,92% 78,00 80,60 79,83 79,00 79,70 1.868 8.806.901.800
31/3/2006 78,80 77,51 -0,88% 77,00 79,00 77,90 77,51 77,95 1.485 4.888.516.900
30/3/2006 81,00 78,20 -1,64% 78,05 81,79 79,66 78,20 78,49 1.875 8.077.911.300
29/3/2006 78,81 79,50 +1,02% 78,50 79,85 79,37 79,50 79,52 1.394 9.503.535.800
28/3/2006 80,20 78,70 -2,66% 78,29 80,20 78,88 78,70 78,85 3.148 23.380.787.400
27/3/2006 81,99 80,85 -2,06% 80,85 82,37 81,46 80,80 80,85 1.415 8.903.436.100
24/3/2006 83,00 82,55 -0,90% 82,00 84,10 83,13 82,50 82,55 1.261 7.130.070.800
23/3/2006 84,55 83,30 -1,07% 81,90 84,70 82,82 83,20 83,30 1.694 11.980.705.400
22/3/2006 83,70 84,20 +1,08% 82,30 84,50 83,98 84,10 84,38 1.508 13.225.200.400
21/3/2006 85,79 83,30 -2,91% 83,30 85,80 84,50 83,20 83,30 1.715 13.329.239.400
20/3/2006 86,60 85,80 -0,69% 85,60 87,50 86,66 85,76 85,80 1.418 7.692.463.600
17/3/2006 84,92 86,40 +0,45% 84,71 86,45 85,67 85,60 86,48 1.234 7.655.499.600
16/3/2006 85,31 86,01 +1,37% 84,86 86,50 85,88 85,79 86,05 1.656 8.028.119.100
15/3/2006 83,90 84,85 +1,62% 83,79 85,80 84,78 84,85 85,00 1.657 8.352.549.900
14/3/2006 81,49 83,50 +1,77% 81,20 83,80 82,79 83,47 83,58 1.215 7.917.439.400
13/3/2006 81,90 82,05 +0,80% 81,90 83,97 82,89 82,05 82,26 1.303 6.866.454.100
10/3/2006 80,40 81,40 +2,01% 78,76 82,50 80,88 81,40 81,50 1.618 7.105.051.100
9/3/2006 83,15 79,80 -2,74% 79,01 84,00 81,81 79,78 79,80 2.061 11.060.618.800
8/3/2006 83,00 82,05 -2,78% 80,45 83,99 81,46 82,05 82,20 3.163 23.496.105.300
7/3/2006 86,70 84,40 -3,27% 83,32 86,70 84,48 84,30 84,40 2.242 15.665.366.600
6/3/2006 90,00 87,25 -3,06% 87,25 90,00 88,64 87,25 87,50 1.196 7.404.091.900
3/3/2006 89,99 90,00 -0,55% 89,30 91,00 89,99 89,90 90,00 1.337 17.745.902.800
2/3/2006 91,00 90,50 -0,81% 89,60 92,60 90,86 90,50 90,60 1.920 11.869.986.500
1/3/2006 89,80 91,24 +4,16% 89,23 91,75 90,43 91,10 91,24 1.497 10.488.952.500
24/2/2006 85,10 87,60 +3,30% 84,80 88,20 87,10 87,30 87,60 1.133 6.887.077.900
23/2/2006 87,50 84,80 -3,42% 84,72 87,51 85,59 84,80 84,99 2.123 17.176.086.100
22/2/2006 86,50 87,80 -2,66% 86,11 88,48 87,37 87,00 87,80 2.439 17.675.068.500
21/2/2006 89,00 90,20 +3,74% 87,50 90,20 88,98 90,20 90,26 2.007 16.022.871.800
20/2/2006 88,35 86,95 -1,42% 85,90 88,50 86,99 86,91 86,95 1.011 7.109.044.300
17/2/2006 89,50 88,20 -0,56% 87,81 89,60 88,72 88,20 88,30 1.632 17.237.603.300
16/2/2006 83,50 88,70 +7,26% 83,50 88,70 86,33 88,70 88,75 2.715 18.996.149.200
15/2/2006 81,05 82,70 +1,91% 80,80 83,00 82,45 82,70 82,81 1.576 9.045.696.300
14/2/2006 81,00 81,15 -0,41% 79,80 82,99 81,42 81,15 81,44 2.040 10.099.206.000
13/2/2006 84,15 81,48 -3,17% 81,48 84,68 82,94 81,32 81,48 1.193 5.461.116.100
10/2/2006 82,72 84,15 +3,44% 82,72 84,74 83,97 83,80 84,15 2.420 13.227.443.900
9/2/2006 80,32 81,35 +2,46% 79,74 82,30 81,12 80,90 81,35 1.362 6.951.345.200
8/2/2006 79,88 79,40 -0,75% 78,28 79,89 78,93 79,40 79,44 1.539 7.522.231.100
7/2/2006 82,30 80,00 -2,91% 79,80 82,30 80,91 80,00 80,20 1.279 5.061.462.900
6/2/2006 83,95 82,40 -0,60% 82,21 84,70 83,15 82,40 82,79 1.193 5.776.950.000
3/2/2006 85,01 82,90 -1,66% 81,29 85,66 82,66 82,90 82,95 2.004 9.198.179.500
2/2/2006 87,49 84,30 -3,44% 83,51 87,56 85,34 84,20 84,30 1.849 10.044.271.100
1/2/2006 87,29 87,30 +0,34% 86,05 88,20 86,83 87,00 87,30 1.525 10.386.231.700
31/1/2006 88,21 87,00 -0,58% 85,30 89,10 86,59 86,50 87,00 1.626 11.829.287.700
30/1/2006 84,01 87,51 +4,15% 83,90 87,85 86,30 87,51 87,55 1.680 12.186.606.600
27/1/2006 85,00 84,02 +0,66% 83,49 86,45 84,91 84,02 84,19 1.394 10.000.138.200
26/1/2006 81,99 83,47 +2,17% 80,01 83,47 82,45 83,16 83,47 1.194 11.882.279.200
24/1/2006 78,02 81,70 +5,19% 78,02 82,00 80,09 81,70 81,75 1.677 8.715.752.700
23/1/2006 77,00 77,67 +0,35% 75,85 77,67 76,91 77,67 77,80 774 3.809.771.300
20/1/2006 77,85 77,40 -0,63% 76,40 77,85 77,02 77,22 77,40 1.041 5.194.569.600
19/1/2006 76,00 77,89 +4,13% 75,80 78,40 77,35 77,60 77,89 2.061 11.758.695.400
18/1/2006 75,00 74,80 -2,22% 74,00 75,60 74,95 74,60 74,80 1.339 8.688.539.200
17/1/2006 75,50 76,50 +0,26% 74,51 76,50 75,20 75,53 76,50 1.676 10.541.649.300
16/1/2006 75,18 76,30 +1,87% 75,00 76,30 75,80 76,21 76,30 776 2.279.545.700
13/1/2006 73,90 74,90 +1,35% 72,40 75,20 74,40 74,90 74,99 1.006 4.841.647.600
12/1/2006 74,00 73,90 -0,40% 73,20 75,11 74,26 73,83 73,90 1.320 8.128.091.400
11/1/2006 72,50 74,20 +3,04% 72,50 74,75 74,01 74,20 74,28 1.566 11.082.809.600
10/1/2006 72,49 72,01 -0,66% 70,31 72,49 71,33 72,01 72,37 1.834 13.334.427.600
9/1/2006 72,75 72,49 -0,29% 71,90 73,05 72,50 72,10 72,50 914 5.463.764.400
6/1/2006 72,01 72,70 +1,42% 72,00 72,97 72,71 72,45 72,70 1.158 8.742.006.200
5/1/2006 72,40 71,68 -0,86% 71,03 72,40 71,96 71,68 71,90 1.119 6.312.373.800
4/1/2006 71,01 72,30 +2,41% 70,00 73,15 72,46 72,08 72,30 2.053 13.839.852.300
3/1/2006 68,10 70,60 +4,28% 68,03 70,60 69,46 70,60 70,69 1.721 15.764.551.700
2/1/2006 68,00 67,70 0,00% 65,68 68,20 66,66 67,70 67,77 1.043 3.624.628.600
29/12/2005 68,84 67,70 -0,44% 67,70 69,20 68,18 67,69 67,70 1.245 7.134.491.300
28/12/2005 69,63 68,00 -2,45% 67,72 70,00 68,61 67,92 68,00 1.727 7.344.666.400
27/12/2005 69,71 69,71 +0,58% 68,67 70,90 69,87 69,71 69,94 1.077 4.904.471.400
26/12/2005 71,28 69,31 -2,76% 69,29 71,28 69,82 69,31 69,47 699 3.176.899.400
23/12/2005 71,80 71,28 -0,31% 70,45 71,80 71,05 71,00 71,28 517 3.036.990.900
22/12/2005 71,60 71,50 +0,06% 71,10 72,29 71,60 71,50 71,64 1.250 7.328.417.400
21/12/2005 69,30 71,46 +3,60% 69,22 71,65 70,42 71,30 71,46 1.492 7.715.011.300
20/12/2005 69,10 68,98 +0,22% 68,52 69,40 68,97 68,81 68,98 972 4.216.439.700
19/12/2005 69,85 68,83 -1,46% 68,40 70,75 69,99 68,83 69,35 1.386 6.317.444.100
16/12/2005 69,45 69,85 +1,36% 69,06 70,78 70,09 69,85 70,00 1.417 9.072.425.200
15/12/2005 68,60 68,91 +0,60% 68,01 69,30 68,71 68,91 69,10 1.350 6.862.246.300
14/12/2005 69,40 68,50 -1,01% 68,40 69,55 68,97 68,46 68,50 2.057 6.859.426.500
13/12/2005 70,00 69,20 -0,93% 68,71 70,20 69,19 69,20 69,30 1.893 7.029.523.500
12/12/2005 70,69 69,85 +0,29% 69,33 71,24 70,04 69,60 69,85 1.948 8.708.856.100
9/12/2005 71,00 69,65 -0,50% 67,55 71,50 68,83 69,65 69,89 2.785 11.563.655.700
8/12/2005 73,81 70,00 -4,32% 70,00 74,10 71,65 70,00 70,19 2.852 13.080.338.600
7/12/2005 76,13 73,16 -3,93% 73,16 76,30 74,89 73,16 73,50 1.936 10.108.518.500
6/12/2005 74,80 76,15 +3,18% 74,50 76,59 75,42 76,14 76,15 1.419 9.464.771.300
5/12/2005 71,48 73,80 +3,43% 70,65 74,29 72,67 73,80 73,90 1.454 7.397.828.200
2/12/2005 70,05 71,35 +1,93% 69,60 71,40 70,35 71,35 71,40 1.213 7.458.745.500
1/12/2005 68,00 70,00 +3,47% 67,80 70,10 69,61 69,87 70,04 1.401 10.087.038.200
30/11/2005 67,29 67,65 +0,07% 66,20 68,20 67,33 67,65 67,79 1.369 18.254.583.400
29/11/2005 67,70 67,60 0,00% 66,88 68,69 67,66 67,60 67,64 1.037 5.066.593.100
28/11/2005 69,30 67,60 -2,45% 67,40 70,00 68,82 67,60 67,69 1.022 6.092.979.100
25/11/2005 68,29 69,30 +1,99% 67,09 69,60 68,71 69,15 69,30 934 4.143.687.000
24/11/2005 67,78 67,95 -0,07% 67,04 67,95 67,53 67,50 67,95 705 4.734.434.500
23/11/2005 66,00 68,00 -48,48% 65,70 68,30 67,48 68,00 68,09 1.449 14.380.436.800
22/11/2005 127,46 132,00 +3,21% 125,50 132,29 129,19 131,30 132,00 1.009 8.083.992.000
21/11/2005 128,30 127,90 +0,55% 126,78 128,30 127,48 127,39 127,90 713 4.459.763.600
18/11/2005 128,50 127,20 -0,63% 126,01 128,50 127,22 127,00 127,20 785 5.329.468.600
17/11/2005 127,20 128,00 +0,63% 126,32 128,55 127,81 127,75 128,00 1.018 8.501.095.100
16/11/2005 127,01 127,20 -0,24% 126,50 127,80 126,96 127,00 127,20 624 5.078.647.700
14/11/2005 123,20 127,50 +0,79% 121,20 129,62 126,98 127,50 127,70 640 4.411.479.500
11/11/2005 124,65 126,50 +1,48% 123,40 126,90 125,66 126,50 126,60 635 3.942.107.500
10/11/2005 121,50 124,65 +2,17% 120,50 124,65 123,04 124,50 124,65 633 4.657.464.200
9/11/2005 122,49 122,00 -0,32% 120,00 123,48 121,60 122,00 122,39 572 4.253.085.900
8/11/2005 121,70 122,39 +0,41% 119,70 122,40 121,33 122,00 122,39 786 5.391.097.000
7/11/2005 122,11 121,89 +1,15% 117,60 122,99 119,06 120,50 121,89 1.284 9.405.868.700
4/11/2005 120,17 120,50 0,00% 118,80 121,60 119,94 120,40 120,50 754 5.927.554.500
3/11/2005 123,50 120,50 -1,23% 120,40 125,00 122,79 120,31 120,50 1.099 8.312.366.200
1/11/2005 116,85 122,00 +5,26% 116,85 122,00 119,80 121,10 122,00 1.575 9.275.588.500
31/10/2005 111,90 115,90 +4,41% 111,50 116,50 115,22 115,90 116,00 1.031 5.405.181.100
28/10/2005 110,79 111,00 +1,37% 110,20 112,60 111,81 110,61 111,00 561 5.739.526.300
27/10/2005 113,59 109,50 -3,01% 109,00 113,60 110,67 109,50 110,00 656 3.483.951.200
26/10/2005 111,65 112,90 +1,07% 111,00 113,71 112,84 112,90 113,10 685 4.710.092.000
25/10/2005 112,00 111,70 -0,27% 110,00 113,35 112,28 111,70 111,99 702 4.646.185.400
24/10/2005 110,00 112,00 +2,39% 109,40 112,00 110,61 112,00 112,01 530 5.152.539.100
21/10/2005 105,55 109,39 +3,93% 105,50 109,70 107,59 109,39 109,49 615 3.746.431.900
20/10/2005 109,40 105,25 -3,00% 104,82 109,90 106,72 105,25 105,51 1.048 7.700.880.500
19/10/2005 111,00 108,50 -1,81% 107,50 111,00 108,74 108,50 109,70 1.096 7.583.809.600
18/10/2005 113,90 110,50 -2,56% 110,27 113,90 112,32 110,50 111,10 581 3.576.259.900
17/10/2005 110,20 113,40 +3,99% 109,60 113,50 112,16 113,40 113,50 630 4.829.825.500
14/10/2005 110,49 109,05 -1,30% 105,81 111,80 107,95 108,75 109,18 716 4.132.703.300
13/10/2005 110,00 110,49 -3,84% 106,70 111,49 109,52 109,80 110,49 1.623 9.669.756.400
11/10/2005 113,00 114,90 +2,59% 113,00 116,00 115,04 114,55 114,90 667 6.731.083.400
10/10/2005 113,00 112,00 -0,18% 111,50 113,70 112,61 112,00 112,06 832 5.894.448.700
7/10/2005 108,10 112,20 +4,07% 108,10 112,30 110,33 112,20 112,24 688 8.897.374.300
6/10/2005 109,45 107,81 -2,79% 106,30 110,90 108,28 107,81 107,90 968 7.273.588.300
5/10/2005 113,20 110,90 -2,38% 110,35 113,20 111,47 110,80 110,90 745 8.941.982.100
4/10/2005 112,45 113,60 +1,43% 112,45 116,50 114,39 113,60 113,80 970 11.680.807.200
3/10/2005 108,55 112,00 +2,94% 108,55 113,45 111,87 111,80 112,00 898 6.068.194.400
30/9/2005 108,50 108,80 +0,37% 107,55 109,10 108,71 108,31 108,80 543 20.662.277.800
29/9/2005 108,00 108,40 +0,65% 106,36 108,80 107,78 108,29 108,40 654 12.279.721.700
28/9/2005 107,20 107,70 +0,94% 107,00 109,29 107,98 107,42 107,70 640 11.433.251.000
27/9/2005 109,00 106,70 -1,66% 106,27 109,00 107,81 106,32 106,70 637 14.055.589.400
26/9/2005 109,44 108,50 -0,18% 108,00 109,45 108,79 108,45 108,50 824 12.756.963.500
23/9/2005 108,02 108,70 +1,12% 107,50 109,45 108,57 108,40 108,70 719 6.573.253.500
22/9/2005 106,49 107,50 +1,13% 105,90 108,49 107,27 107,50 107,99 1.164 8.157.210.400
21/9/2005 103,70 106,30 +2,03% 103,00 107,31 105,58 106,00 106,30 1.177 9.319.725.900
20/9/2005 102,20 104,19 +2,10% 102,20 105,00 103,77 104,00 104,19 1.053 9.339.133.100
19/9/2005 101,10 102,05 +0,54% 100,61 102,80 102,17 102,00 102,05 658 4.838.806.000
16/9/2005 101,90 101,50 +0,40% 100,10 101,90 101,07 101,50 101,58 700 5.425.958.700
15/9/2005 100,50 101,10 +1,40% 100,50 102,90 101,71 101,10 101,15 778 7.311.350.600
14/9/2005 101,12 99,70 -1,38% 99,10 102,40 100,04 99,70 99,87 1.054 8.502.739.500
13/9/2005 104,40 101,10 -3,21% 99,97 104,50 101,49 100,90 101,10 908 5.438.000.800
12/9/2005 104,80 104,45 -0,43% 103,90 105,30 104,56 104,17 104,45 412 3.123.313.700
9/9/2005 104,41 104,90 -0,05% 104,20 105,80 104,97 104,82 104,90 680 6.403.402.900
8/9/2005 102,80 104,95 +2,04% 102,80 105,50 105,00 104,90 104,95 678 6.939.881.000
6/9/2005 100,15 102,85 +2,85% 99,81 103,40 101,79 102,70 102,85 688 5.191.334.800
5/9/2005 100,34 100,00 -0,50% 100,00 101,50 100,54 100,00 100,80 354 1.982.736.400
2/9/2005 100,00 100,50 +1,01% 99,10 100,90 100,33 100,50 100,64 456 4.438.827.200
1/9/2005 99,50 99,50 -0,50% 98,99 100,90 99,99 99,50 99,90 615 3.953.843.600
31/8/2005 99,80 100,00 +1,27% 99,00 100,00 99,86 99,91 100,00 524 8.588.664.000
30/8/2005 99,51 98,75 -0,85% 97,60 100,30 98,68 98,75 98,90 537 2.745.519.000
29/8/2005 98,00 99,60 +2,26% 97,25 99,80 98,64 99,15 99,60 419 2.073.496.600
26/8/2005 98,80 97,40 -1,42% 97,05 99,20 98,12 97,10 97,40 426 2.702.246.100
25/8/2005 96,60 98,80 +2,17% 95,93 98,93 97,58 97,94 98,80 474 2.497.212.200
24/8/2005 94,80 96,70 +2,76% 94,11 96,90 96,00 95,58 96,70 822 5.579.947.000
23/8/2005 95,20 94,10 -2,22% 93,82 95,50 94,71 94,10 94,49 643 4.140.852.400
22/8/2005 95,11 96,24 +2,38% 95,11 96,75 96,19 96,20 96,24 421 2.471.319.400
19/8/2005 96,01 94,00 -2,59% 91,05 96,80 94,11 93,50 94,00 717 4.814.180.800
18/8/2005 96,90 96,50 -0,97% 96,00 97,80 96,95 96,40 96,50 591 4.431.903.700
17/8/2005 95,68 97,45 +2,03% 95,30 98,35 97,19 97,00 97,45 1.111 5.822.764.100
16/8/2005 95,50 95,51 -0,30% 94,80 96,90 95,64 95,51 95,69 558 4.704.663.600
15/8/2005 96,00 95,80 +0,84% 94,10 96,80 95,19 95,35 95,80 925 7.477.417.900
12/8/2005 90,00 95,00 +1,93% 89,50 95,80 93,19 94,65 95,00 921 4.765.157.100
11/8/2005 94,99 93,20 -3,12% 92,31 98,00 95,42 93,20 93,69 1.047 6.176.894.300
10/8/2005 93,00 96,20 +3,11% 93,00 97,00 96,11 95,80 96,20 1.288 9.106.543.500
9/8/2005 89,00 93,30 +5,42% 88,70 93,30 92,00 92,71 93,30 1.312 9.190.841.700
8/8/2005 88,53 88,50 +2,85% 87,30 89,95 88,14 88,30 88,50 787 7.063.213.100
5/8/2005 87,00 86,05 -0,29% 85,05 87,81 86,34 85,80 86,05 662 5.204.968.700
4/8/2005 86,60 86,30 -0,12% 85,51 88,10 87,17 86,30 86,50 646 4.533.766.300
3/8/2005 90,00 86,40 -4,00% 86,40 90,50 89,02 86,20 86,40 1.147 7.042.300.600
2/8/2005 85,50 90,00 +6,01% 85,50 91,00 88,57 89,90 90,00 1.278 6.563.371.300
1/8/2005 83,50 84,90 +2,25% 82,70 85,59 84,66 84,90 85,18 668 3.802.279.300
29/7/2005 84,50 83,03 -1,04% 83,03 84,90 83,81 83,03 83,40 466 2.660.043.600
28/7/2005 83,30 83,90 +0,72% 82,56 85,10 84,31 83,90 83,97 610 3.165.948.200
27/7/2005 82,00 83,30 +1,59% 80,60 83,90 82,26 82,51 83,49 863 5.033.271.200
26/7/2005 79,10 82,00 +3,80% 79,01 82,40 81,43 82,00 82,20 750 3.710.368.500
25/7/2005 80,99 79,00 -3,55% 79,00 81,05 80,27 79,00 79,80 781 4.573.167.400
22/7/2005 83,50 81,91 -2,60% 81,70 84,10 82,80 81,91 81,99 565 3.160.579.500
21/7/2005 84,50 84,10 -0,46% 83,29 85,00 84,08 84,10 84,19 391 1.704.410.400
20/7/2005 82,85 84,49 +0,40% 82,81 84,90 84,23 84,23 84,50 539 3.595.356.800
19/7/2005 82,01 84,15 -0,19% 82,01 84,60 84,05 83,90 84,15 463 6.253.194.400
18/7/2005 82,75 84,31 +1,82% 81,50 84,80 84,05 84,31 84,50 614 3.090.140.800
15/7/2005 83,18 82,80 -0,84% 81,50 83,40 82,91 82,80 83,09 403 2.166.545.400
14/7/2005 82,50 83,50 +1,58% 82,50 83,69 83,12 82,90 83,50 649 4.155.472.600
13/7/2005 81,00 82,20 +2,05% 80,50 82,70 82,04 82,20 82,40 484 2.970.918.800
12/7/2005 81,19 80,55 +0,44% 79,51 81,50 80,77 80,55 80,79 456 1.963.708.200
11/7/2005 80,00 80,20 +1,98% 79,05 80,80 80,23 80,19 80,20 466 2.466.427.800
8/7/2005 79,70 78,64 -1,08% 78,60 80,50 79,50 78,64 78,79 719 3.471.891.800
7/7/2005 79,99 79,50 -1,00% 78,50 80,30 79,50 79,50 79,65 855 4.294.635.200
6/7/2005 81,90 80,30 -1,73% 79,79 81,90 80,63 80,20 80,30 764 5.055.730.200
5/7/2005 83,00 81,71 -1,80% 81,60 83,80 82,70 81,71 81,79 844 4.243.477.300
4/7/2005 83,00 83,21 -0,69% 82,70 84,00 83,19 83,21 83,49 311 1.431.012.200
1/7/2005 83,26 83,79 +0,64% 82,80 84,35 83,84 83,79 84,08 484 2.212.713.400
30/6/2005 83,50 83,26 -0,29% 82,60 84,00 83,37 83,26 83,48 478 2.485.251.100
29/6/2005 83,50 83,50 0,00% 83,05 84,40 83,62 83,50 83,80 504 2.228.529.400
28/6/2005 82,00 83,50 +2,07% 82,00 83,92 83,23 83,40 83,50 976 2.902.332.100
27/6/2005 80,20 81,81 +1,94% 79,79 83,25 81,35 81,81 82,00 1.845 4.913.033.000
24/6/2005 80,66 80,25 -0,19% 80,10 80,88 80,44 80,22 80,25 311 1.427.155.400
23/6/2005 81,40 80,40 -1,17% 80,10 81,40 80,51 80,40 80,60 450 2.112.038.000
22/6/2005 82,88 81,35 -1,85% 80,71 83,01 81,37 81,35 81,45 703 3.220.642.100
21/6/2005 84,00 82,88 -1,57% 82,30 86,84 84,06 82,85 82,88 1.580 4.553.179.400
20/6/2005 84,00 84,20 +0,14% 82,50 84,30 83,95 84,20 84,30 682 3.426.301.600
17/6/2005 84,35 84,08 +1,18% 83,45 84,49 84,05 84,05 84,08 517 2.586.304.700
16/6/2005 82,50 83,10 +0,47% 82,50 83,82 83,37 83,10 83,30 811 3.631.018.900
15/6/2005 81,20 82,71 +0,13% 80,00 82,71 81,80 82,71 83,00 1.291 5.385.662.700
14/6/2005 80,30 82,60 +2,86% 78,60 83,40 80,46 82,50 82,60 925 5.581.693.100
13/6/2005 82,00 80,30 -1,11% 79,80 82,00 80,53 80,30 80,90 482 2.255.668.600
10/6/2005 80,51 81,20 +1,12% 80,51 81,90 81,12 81,00 81,30 467 2.653.702.500
9/6/2005 80,00 80,30 -0,74% 79,01 81,00 80,01 80,30 80,40 580 2.752.527.600
8/6/2005 83,99 80,90 -2,52% 80,20 83,99 81,47 80,81 80,90 667 3.903.989.200
7/6/2005 82,15 82,99 -0,61% 81,50 84,98 83,81 82,53 82,99 878 5.444.167.500
6/6/2005 81,09 83,50 +1,71% 79,50 84,50 81,82 83,50 83,99 1.010 7.895.957.600
3/6/2005 79,52 82,10 +3,53% 79,10 82,34 81,45 82,10 82,19 944 6.880.101.100
2/6/2005 78,30 79,30 +1,99% 78,17 79,90 79,12 79,30 79,35 1.713 8.952.722.800
1/6/2005 77,40 77,75 +0,26% 77,34 78,40 77,79 77,65 77,75 1.301 7.334.863.400
31/5/2005 78,00 77,55 -0,82% 77,35 78,37 77,81 77,55 77,90 861 4.982.337.300
30/5/2005 78,60 78,19 +0,24% 77,50 79,00 78,33 78,00 78,19 314 1.124.889.200
27/5/2005 78,90 78,00 -1,14% 77,54 80,00 78,12 78,00 78,04 650 3.585.809.000
25/5/2005 78,00 78,90 +1,41% 77,25 78,90 77,86 77,90 78,90 643 4.230.245.300
24/5/2005 78,00 77,80 -0,45% 76,50 78,21 77,71 77,80 78,30 511 4.404.071.000
23/5/2005 79,40 78,15 -1,20% 78,02 79,58 78,45 78,15 78,70 497 2.400.728.100
20/5/2005 80,05 79,10 -2,04% 78,70 80,50 79,34 79,10 79,32 553 3.577.596.600
19/5/2005 81,20 80,75 -0,91% 80,15 81,60 80,88 80,75 81,00 517 3.629.288.500
18/5/2005 80,20 81,49 +2,44% 79,65 82,25 81,41 81,28 81,49 581 3.417.787.900
17/5/2005 80,40 79,55 -1,06% 78,55 80,40 79,46 79,55 79,99 657 3.199.421.700
16/5/2005 79,70 80,40 +2,03% 78,00 80,63 79,78 80,40 80,50 325 1.326.911.800
13/5/2005 79,70 78,80 -0,88% 77,59 80,00 78,63 78,80 79,80 716 3.686.189.600
12/5/2005 81,54 79,50 -2,33% 77,56 82,20 80,17 78,80 79,50 761 4.585.105.200
11/5/2005 84,00 81,40 -2,57% 80,70 84,00 81,48 81,35 81,40 879 5.635.502.300
10/5/2005 85,20 83,55 -2,51% 83,01 85,70 84,32 83,55 83,73 558 3.486.089.700
9/5/2005 84,00 85,70 +4,19% 84,00 86,00 85,38 85,62 85,70 1.148 7.521.462.100
6/5/2005 83,50 82,25 -0,42% 82,20 83,50 82,60 82,25 82,30 444 2.040.248.500
5/5/2005 83,01 82,60 -0,06% 81,80 84,20 83,13 82,47 82,60 601 2.776.558.500
4/5/2005 80,95 82,65 +2,99% 79,60 83,30 82,19 82,60 83,10 807 5.461.142.700
3/5/2005 81,50 80,25 -1,89% 80,00 83,00 80,52 80,25 80,50 623 3.200.844.900
2/5/2005 79,00 81,80 +2,53% 78,23 82,50 80,34 81,70 81,80 794 4.803.548.900
29/4/2005 77,01 79,78 +5,25% 76,00 79,78 77,59 77,35 79,78 385 3.121.497.100
28/4/2005 79,60 75,80 -5,25% 75,80 79,95 78,26 75,80 75,97 812 5.394.394.300
27/4/2005 77,99 80,00 +1,52% 76,55 80,00 78,48 79,70 80,00 804 6.769.041.300
26/4/2005 76,50 78,80 +3,68% 75,51 78,80 77,87 78,05 78,90 903 4.826.261.200
25/4/2005 75,00 76,00 +1,33% 74,51 76,20 75,57 75,65 76,00 735 3.566.024.200
22/4/2005 75,65 75,00 -0,79% 74,50 75,70 75,10 75,00 75,19 482 2.963.041.700
20/4/2005 77,80 75,60 -3,08% 75,30 78,00 76,44 75,60 75,69 638 4.823.030.800
19/4/2005 77,50 78,00 +1,71% 76,80 78,00 77,45 77,49 78,00 620 4.823.033.400
18/4/2005 77,71 76,69 -1,30% 75,60 77,80 76,81 76,60 76,69 679 3.216.934.500
15/4/2005 77,90 77,70 -0,06% 77,10 79,00 77,92 77,70 77,90 705 11.016.082.700
14/4/2005 79,00 77,75 -1,89% 77,02 79,60 78,37 77,75 77,80 444 4.477.339.500
13/4/2005 79,40 79,25 +0,25% 78,71 80,00 79,40 79,25 79,30 1.115 6.055.245.800
12/4/2005 78,80 79,05 -0,19% 78,30 79,40 78,83 79,05 79,09 537 4.425.540.400
11/4/2005 78,99 79,20 +0,25% 78,19 80,00 79,05 79,20 79,25 370 2.678.266.100
8/4/2005 79,80 79,00 -1,06% 78,30 80,00 78,85 79,00 79,20 464 4.215.338.200
7/4/2005 79,38 79,85 +1,63% 77,50 80,01 78,99 79,80 79,85 731 2.798.169.700
6/4/2005 78,00 78,57 +0,73% 77,55 79,39 78,55 78,57 78,59 660 4.154.575.700
5/4/2005 76,70 78,00 +1,30% 76,70 78,00 77,58 78,00 78,10 442 4.313.178.700
4/4/2005 77,01 77,00 -0,13% 76,50 77,50 76,84 77,00 77,60 533 4.615.792.100
1/4/2005 78,50 77,10 -0,26% 77,01 79,00 78,21 77,10 77,80 598 5.824.009.100
31/3/2005 78,60 77,30 -0,26% 76,26 78,60 77,32 77,30 77,70 646 4.729.198.500
30/3/2005 77,61 77,50 0,00% 77,00 78,60 77,87 77,31 77,50 728 3.926.441.400
29/3/2005 78,71 77,50 -1,52% 77,00 79,95 78,31 77,50 77,80 561 3.735.732.800
28/3/2005 80,19 78,70 -2,84% 78,50 81,00 79,00 78,70 78,80 445 3.357.892.800
24/3/2005 80,00 81,00 +2,27% 79,00 81,20 80,54 80,52 81,00 585 5.075.850.300
23/3/2005 79,99 79,20 -2,22% 78,23 80,50 79,18 79,20 79,25 665 7.619.852.700
22/3/2005 80,30 81,00 +1,25% 79,73 82,99 81,12 80,61 81,00 930 6.158.111.800
21/3/2005 83,00 80,00 -3,67% 80,00 83,00 81,01 80,00 80,20 744 3.971.137.300
18/3/2005 84,50 83,05 -1,48% 82,72 85,00 83,23 83,05 83,15 696 5.949.870.800
17/3/2005 82,90 84,30 +1,20% 82,00 85,20 83,75 84,01 84,30 711 4.818.245.200
16/3/2005 81,94 83,30 +1,59% 80,40 83,30 81,51 83,00 83,30 669 6.109.842.500
15/3/2005 83,00 82,00 -0,97% 81,57 84,00 82,36 82,00 82,40 600 5.249.976.500
14/3/2005 82,90 82,80 -0,25% 82,10 83,70 82,87 82,61 82,80 571 7.132.855.300
11/3/2005 85,29 83,01 -1,18% 83,01 85,29 83,95 83,01 84,46 560 4.874.703.600
10/3/2005 85,01 84,00 -1,47% 83,11 85,30 83,92 84,00 84,30 552 10.231.031.100
9/3/2005 86,50 85,25 -1,73% 84,60 86,81 85,61 84,55 85,25 584 4.815.924.700
8/3/2005 87,89 86,75 -1,43% 86,51 87,89 86,93 86,75 87,40 622 7.867.007.800
7/3/2005 86,81 88,01 +1,38% 86,80 89,50 88,56 88,01 88,80 727 6.829.525.500
4/3/2005 86,10 86,81 +1,24% 86,10 88,00 86,55 86,81 86,85 772 11.176.037.300
3/3/2005 85,00 85,75 +1,30% 84,90 86,77 85,69 85,75 85,85 683 6.175.057.100
2/3/2005 84,69 84,65 -0,29% 84,00 85,48 84,73 84,60 84,65 904 7.185.106.300
1/3/2005 81,21 84,90 +3,66% 81,21 85,25 84,30 84,90 85,00 1.356 8.513.233.800
28/2/2005 82,00 81,90 -0,36% 80,50 82,40 81,71 81,90 82,00 1.006 7.708.632.000
25/2/2005 81,98 82,20 -0,06% 80,00 83,00 82,18 81,80 82,25 582 5.743.054.000
24/2/2005 78,24 82,25 +5,04% 78,24 83,01 81,23 82,25 82,59 1.062 7.426.448.900
23/2/2005 76,51 78,30 +1,70% 76,51 78,55 77,55 78,30 78,54 940 5.098.941.800
22/2/2005 73,60 76,99 +3,41% 73,60 77,70 76,52 76,75 76,99 888 5.174.548.600
21/2/2005 77,01 74,45 -2,79% 73,85 77,01 74,65 74,30 74,45 650 4.397.838.000
18/2/2005 78,60 76,59 -3,17% 76,10 78,70 76,81 76,36 77,29 1.066 6.186.311.600
17/2/2005 78,55 79,10 +0,76% 78,55 80,10 79,29 79,07 79,10 1.313 6.511.998.300
16/2/2005 78,90 78,50 -1,64% 78,31 79,50 78,85 78,50 78,68 1.950 10.044.660.400
15/2/2005 77,60 79,81 +1,54% 77,00 80,10 79,32 79,81 79,95 1.288 15.645.262.200
14/2/2005 74,79 78,60 +5,08% 74,79 78,60 77,47 78,60 78,75 1.278 6.770.745.000
11/2/2005 73,49 74,80 +1,49% 72,63 75,00 73,64 74,80 74,90 766 5.533.790.500
10/2/2005 73,80 73,70 -1,07% 72,01 73,81 73,37 73,25 73,70 651 6.245.172.400
9/2/2005 74,50 74,50 +0,47% 72,60 75,50 74,49 74,15 74,50 575 6.972.070.100
4/2/2005 69,30 74,15 +7,00% 69,10 74,30 72,72 74,15 74,20 1.306 7.567.515.200
3/2/2005 66,50 69,30 +4,37% 66,36 69,50 68,50 69,30 69,49 1.121 5.860.934.400
2/2/2005 64,01 66,40 +3,48% 64,00 66,63 65,40 66,10 66,40 890 4.262.070.300
1/2/2005 64,50 64,17 -0,37% 63,60 64,50 64,14 64,17 64,39 682 4.110.142.000
31/1/2005 63,61 64,41 +3,09% 63,61 64,90 64,33 64,41 64,50 914 4.494.910.900
28/1/2005 62,00 62,48 +0,77% 61,02 62,50 61,71 62,30 62,49 513 1.447.827.800
27/1/2005 61,00 62,00 +0,81% 61,00 62,50 61,94 62,00 62,05 783 4.275.178.200
26/1/2005 61,22 61,50 +0,82% 60,70 61,50 61,12 61,06 61,50 655 2.875.936.400
24/1/2005 60,10 61,00 +1,58% 60,00 61,30 60,72 60,66 61,00 364 1.439.774.400
21/1/2005 62,00 60,05 -2,36% 59,90 62,30 60,73 60,05 60,14 625 3.006.139.000
20/1/2005 62,89 61,50 -2,38% 61,04 62,89 61,71 61,50 61,74 870 3.148.243.500
19/1/2005 62,50 63,00 +1,20% 62,35 63,80 63,14 63,00 63,14 954 3.963.281.900
18/1/2005 59,92 62,25 +3,75% 59,40 62,25 60,66 62,00 62,25 762 5.056.459.000
17/1/2005 60,36 60,00 -0,35% 59,85 60,39 60,03 60,00 60,30 539 3.097.618.900
14/1/2005 60,35 60,21 -0,46% 59,62 60,65 60,13 60,21 60,35 675 3.727.120.200
13/1/2005 60,00 60,49 +2,18% 59,84 60,70 60,18 60,46 60,70 818 3.874.179.800
12/1/2005 61,10 59,20 -2,81% 58,70 61,40 59,70 59,18 59,20 713 3.078.172.500
11/1/2005 62,05 60,91 -1,44% 60,75 62,50 61,54 60,91 61,30 605 3.386.672.900
10/1/2005 61,40 61,80 +0,96% 61,00 61,90 61,37 61,21 61,80 739 5.857.249.000
7/1/2005 61,11 61,21 +0,67% 60,11 61,90 61,38 61,21 61,70 651 4.729.755.500
6/1/2005 62,85 60,80 -2,72% 60,80 63,00 61,79 60,80 61,69 741 2.518.853.500
5/1/2005 64,80 62,50 -2,42% 62,10 64,80 63,43 62,50 62,75 804 4.885.652.900
4/1/2005 66,30 64,05 -3,39% 64,05 67,05 65,88 64,05 65,55 899 4.432.356.300
3/1/2005 65,00 66,30 +3,22% 65,00 66,34 66,04 66,25 66,30 693 3.931.117.600
30/12/2004 65,00 64,23 -1,18% 64,23 65,55 64,87 64,23 65,00 571 3.034.936.100
29/12/2004 65,81 65,00 -0,79% 65,00 66,80 66,28 65,00 65,02 421 1.994.476.500
28/12/2004 65,61 65,52 +0,34% 65,30 66,80 66,40 65,49 66,20 635 2.413.194.700
27/12/2004 65,90 65,30 -0,31% 65,30 67,50 66,60 65,30 66,00 465 1.598.730.400
23/12/2004 64,40 65,50 +1,55% 64,40 66,75 66,14 65,40 65,50 641 3.108.130.100
22/12/2004 64,50 64,50 +1,05% 64,30 65,70 65,00 64,31 64,51 710 3.504.090.200
21/12/2004 62,50 63,83 +2,13% 61,70 64,00 62,85 63,80 63,83 695 3.144.674.500
20/12/2004 63,75 62,50 -1,34% 62,10 63,80 62,56 62,30 62,50 758 3.195.619.500
17/12/2004 65,80 63,35 -4,02% 63,10 65,80 63,92 63,35 63,40 926 4.948.041.600
16/12/2004 66,70 66,00 +0,46% 65,04 66,70 65,79 65,70 66,00 729 7.157.029.100
15/12/2004 66,99 65,70 -1,94% 65,60 68,00 66,95 65,70 66,20 2.058 8.906.058.200
14/12/2004 69,00 67,00 -67,03% 66,00 69,00 67,14 66,55 67,00 697 3.399.350.700
13/12/2004 196,89 203,20 +3,20% 196,00 204,43 201,76 203,20 203,49 429 2.721.822.300
10/12/2004 190,05 196,89 +3,35% 188,50 196,99 192,76 196,00 196,89 447 3.971.463.000
9/12/2004 190,00 190,51 -0,34% 189,00 191,15 190,35 190,51 190,99 447 3.877.613.200
8/12/2004 191,00 191,16 -0,18% 188,51 192,50 190,65 191,16 191,99 435 2.880.812.200
7/12/2004 192,90 191,50 -3,42% 190,30 194,50 192,67 191,50 191,70 583 4.602.842.400
6/12/2004 194,00 198,28 +1,74% 193,01 198,28 196,39 196,51 198,30 580 6.999.536.100
3/12/2004 189,50 194,88 +2,03% 188,55 197,49 194,88 194,88 195,00 706 7.126.888.400
2/12/2004 183,15 191,00 +4,19% 183,15 193,00 188,90 191,00 191,20 878 8.415.764.200
1/12/2004 179,00 183,32 +2,99% 178,15 183,32 180,60 183,02 183,32 626 5.558.899.800
30/11/2004 176,60 178,00 +0,79% 175,50 178,97 177,83 178,00 179,00 463 3.343.354.700
29/11/2004 175,30 176,60 +0,74% 174,50 177,48 176,03 176,60 176,98 403 2.524.475.000
26/11/2004 172,05 175,30 +2,48% 171,90 177,39 173,96 175,30 176,30 557 3.928.190.300
25/11/2004 171,01 171,05 +1,03% 168,75 171,75 170,24 171,01 171,37 344 2.291.496.300
24/11/2004 169,01 169,30 +0,47% 168,80 171,00 169,91 169,10 169,30 470 2.468.851.600
23/11/2004 169,00 168,50 +0,61% 167,60 170,50 168,51 168,50 168,85 523 4.448.758.300
22/11/2004 167,67 167,48 -0,13% 164,50 167,88 166,11 166,65 167,48 519 3.317.374.900
19/11/2004 169,00 167,70 -0,77% 166,00 170,00 167,45 167,70 168,00 409 2.906.976.300
18/11/2004 171,00 169,00 -0,59% 167,80 171,51 169,36 169,00 169,10 408 2.492.983.700
17/11/2004 170,00 170,00 +0,89% 169,30 172,40 170,87 169,51 170,00 358 2.795.490.000
16/11/2004 170,50 168,50 -1,52% 168,11 170,50 169,14 168,50 169,00 269 1.830.134.800
12/11/2004 171,80 171,10 +0,36% 170,50 172,40 171,31 171,10 171,50 426 3.659.232.100
11/11/2004 172,00 170,49 -0,94% 170,02 172,50 171,24 170,06 170,50 296 2.003.514.100
10/11/2004 171,02 172,11 +1,69% 170,60 173,00 171,94 172,11 172,50 324 1.954.997.900
9/11/2004 170,50 169,25 -0,27% 168,00 171,00 169,16 169,11 169,25 432 3.078.888.900
8/11/2004 174,99 169,71 -3,02% 169,41 175,00 172,28 169,71 170,00 415 3.173.257.700
5/11/2004 174,99 175,00 0,00% 173,00 176,95 175,17 174,55 175,00 427 4.519.615.800
4/11/2004 172,00 175,00 +2,10% 171,60 176,00 174,84 175,00 178,00 397 5.528.631.900
3/11/2004 174,00 171,40 -0,09% 171,00 174,00 171,89 171,40 172,00 336 2.294.924.900
1/11/2004 173,00 171,55 -0,85% 171,11 173,00 171,74 171,30 171,89 202 1.822.225.100
29/10/2004 175,50 173,02 -1,36% 172,19 177,90 174,12 173,02 174,50 418 4.128.477.400
28/10/2004 172,00 175,40 +1,97% 171,00 179,89 175,29 175,40 176,00 546 4.769.838.900
27/10/2004 172,50 172,01 -0,28% 170,15 173,00 171,71 171,81 172,39 412 2.956.877.400
26/10/2004 174,01 172,50 -0,87% 171,60 175,99 173,00 171,90 172,50 440 3.496.394.600
25/10/2004 172,50 174,01 -0,57% 172,00 175,00 173,62 174,00 174,50 381 3.373.496.100
22/10/2004 175,50 175,00 -0,28% 174,00 179,00 176,61 175,00 175,40 609 6.027.943.400
21/10/2004 166,49 175,50 +5,41% 165,50 175,50 172,59 174,31 175,50 751 7.509.769.400
20/10/2004 163,50 166,50 +1,03% 163,05 166,50 164,55 166,50 166,70 337 2.631.761.300
19/10/2004 166,59 164,80 +0,11% 164,00 166,79 165,38 164,30 164,80 424 3.631.810.600
18/10/2004 164,50 164,62 +0,07% 161,90 166,20 164,70 164,62 165,60 411 3.164.048.100
15/10/2004 163,00 164,50 +0,61% 163,00 167,75 166,40 164,50 166,00 430 4.908.974.600
14/10/2004 164,00 163,50 -0,91% 161,50 164,10 162,96 163,50 164,00 393 2.672.581.200
13/10/2004 165,20 165,00 -0,12% 164,10 167,79 165,43 165,00 165,79 1.176 6.666.921.600
11/10/2004 163,00 165,20 +0,61% 163,00 167,00 166,40 165,20 166,47 413 2.178.253.400
8/10/2004 160,85 164,20 +2,05% 160,85 165,50 163,93 164,20 164,50 646 4.698.235.100
7/10/2004 159,00 160,90 +0,56% 159,00 160,90 159,87 160,11 160,90 432 3.224.773.400
6/10/2004 158,40 160,00 +0,09% 158,10 160,10 159,13 160,00 160,07 318 2.716.527.500
5/10/2004 158,99 159,85 +0,18% 157,50 159,97 159,13 159,85 159,90 499 4.126.384.400
4/10/2004 156,97 159,57 +2,29% 156,00 159,60 158,48 159,40 159,57 567 4.003.371.200
1/10/2004 151,00 156,00 +3,52% 150,80 158,00 155,21 155,50 156,09 584 5.072.297.300
30/9/2004 149,70 150,70 +0,82% 148,00 150,80 150,00 150,50 150,80 343 2.970.024.300
29/9/2004 148,00 149,48 +1,00% 146,31 149,49 147,96 148,10 149,49 384 2.062.771.900
28/9/2004 144,01 148,00 +2,28% 143,35 148,00 145,15 147,30 148,00 430 2.578.051.700
27/9/2004 146,20 144,70 -1,56% 143,70 147,00 144,91 144,70 145,25 266 1.531.768.600
24/9/2004 147,45 147,00 0,00% 146,10 147,99 146,97 147,00 147,89 226 1.419.780.200
23/9/2004 149,30 147,00 -0,88% 146,50 149,69 147,57 146,02 147,00 317 2.076.387.700
22/9/2004 149,80 148,30 -0,80% 147,80 149,90 148,72 148,00 148,30 291 1.253.733.000
21/9/2004 150,00 149,50 +0,23% 148,50 150,90 149,22 149,50 149,54 361 1.704.145.900
20/9/2004 150,00 149,15 +0,10% 148,60 151,00 149,78 149,00 149,15 430 2.156.746.200
17/9/2004 148,90 149,00 +1,02% 147,06 150,50 148,86 149,00 149,50 430 2.200.366.700
16/9/2004 145,00 147,50 +1,72% 143,50 148,90 146,53 147,50 148,10 448 2.296.128.900
15/9/2004 144,00 145,00 +0,72% 143,49 145,41 144,58 145,00 145,10 378 2.194.837.100
14/9/2004 140,50 143,97 +2,48% 140,50 143,97 143,22 143,10 143,98 284 1.218.806.800
13/9/2004 141,65 140,49 -0,75% 139,50 143,99 142,19 139,51 140,49 236 1.234.206.500
10/9/2004 140,00 141,55 -0,30% 139,60 141,55 140,58 140,02 141,55 347 1.351.058.300
9/9/2004 141,01 141,98 +0,70% 139,20 142,50 141,05 141,50 141,98 381 1.626.401.500
8/9/2004 140,51 141,00 +0,71% 140,51 144,00 142,58 141,00 141,32 480 2.612.219.500
6/9/2004 140,50 140,00 -0,36% 139,50 140,95 139,95 139,60 140,00 115 610.211.900
3/9/2004 142,70 140,50 -1,40% 139,92 142,70 140,62 140,50 140,95 306 1.209.213.500
2/9/2004 140,80 142,50 +1,06% 140,00 142,95 141,02 142,30 142,50 444 2.112.596.500
1/9/2004 142,75 141,00 -1,19% 140,51 143,50 141,91 140,80 141,00 399 1.968.372.700
31/8/2004 147,20 142,70 -2,33% 141,12 147,39 143,16 142,70 142,98 822 5.176.757.100
30/8/2004 145,20 146,10 -0,41% 143,20 147,20 145,68 146,10 146,30 423 2.367.452.100
27/8/2004 147,00 146,70 +0,20% 144,71 147,80 145,95 145,11 146,74 430 2.395.136.700
26/8/2004 148,00 146,41 -1,80% 145,50 148,00 146,39 146,00 146,41 398 2.743.504.000
25/8/2004 149,00 149,10 +0,98% 146,50 149,52 147,63 147,51 149,10 393 2.100.910.100
24/8/2004 149,99 147,65 -0,24% 146,50 149,99 147,27 146,51 147,65 374 1.837.961.400
23/8/2004 149,40 148,00 -1,98% 145,80 149,50 148,05 146,20 148,00 376 1.933.566.100
20/8/2004 149,40 150,99 +1,00% 149,40 152,79 151,35 150,51 150,99 729 3.712.601.500
19/8/2004 145,00 149,49 +3,10% 145,00 149,49 148,71 148,29 149,49 812 3.920.132.700
18/8/2004 141,19 145,00 +2,64% 140,95 147,34 145,04 145,00 145,50 1.102 4.838.580.500
17/8/2004 138,05 141,27 +2,61% 137,67 142,10 140,41 140,55 141,27 458 2.840.694.700
16/8/2004 136,20 137,67 -0,16% 136,10 138,05 137,17 137,51 137,67 371 2.813.463.800
13/8/2004 136,60 137,89 +0,74% 135,70 137,89 136,60 137,50 138,00 285 1.352.418.900
12/8/2004 135,00 136,88 +1,77% 133,50 137,40 136,15 136,50 136,88 401 3.573.961.200
11/8/2004 135,90 134,50 -1,03% 132,50 135,90 134,47 134,30 134,50 666 6.297.550.400
10/8/2004 133,95 135,90 +2,95% 132,40 135,90 133,61 135,90 136,39 394 1.976.200.200
9/8/2004 134,39 132,00 -1,78% 131,00 135,00 133,12 132,00 132,66 436 2.392.301.900
6/8/2004 135,00 134,39 +1,43% 131,90 135,40 134,20 133,50 134,39 382 1.641.340.200
5/8/2004 137,90 132,50 -3,99% 131,21 138,70 136,41 132,03 132,50 619 3.287.241.200
4/8/2004 138,35 138,00 -0,79% 137,50 139,80 138,34 137,90 138,00 519 2.670.105.300
3/8/2004 141,00 139,10 -0,89% 138,97 141,00 139,90 139,00 139,10 464 3.188.464.500
2/8/2004 141,50 140,35 +0,04% 139,60 141,90 140,78 140,35 140,80 388 3.038.052.200
30/7/2004 142,00 140,30 -1,20% 140,30 143,80 141,05 140,30 140,50 384 2.293.506.600
29/7/2004 144,60 142,01 -1,11% 141,10 145,00 142,94 142,01 143,00 274 1.167.843.600
28/7/2004 143,01 143,60 +0,41% 143,01 145,20 144,12 143,60 144,00 438 2.507.840.700
27/7/2004 139,50 143,01 +3,47% 139,50 145,89 141,38 143,01 144,39 444 1.825.356.400
26/7/2004 141,86 138,21 -1,63% 138,10 143,99 140,82 138,20 138,70 451 2.426.427.600
23/7/2004 140,01 140,50 +0,29% 139,51 145,10 142,44 140,50 143,00 335 1.950.091.400
22/7/2004 142,62 140,10 -1,83% 140,01 142,98 141,45 140,10 141,00 528 3.404.878.700
21/7/2004 147,20 142,71 -2,98% 142,20 148,00 145,41 142,71 143,48 550 4.048.354.200
20/7/2004 148,20 147,10 -0,88% 147,10 149,50 148,58 147,10 149,10 358 2.010.336.600
19/7/2004 148,40 148,40 -0,34% 147,66 149,20 148,31 148,00 148,40 277 1.305.136.700
16/7/2004 145,99 148,90 +3,70% 145,99 150,99 148,99 148,50 148,90 574 3.355.365.600
15/7/2004 144,01 143,59 +0,41% 143,23 145,50 144,09 143,25 143,59 360 2.564.801.200
14/7/2004 145,20 143,00 -1,52% 143,00 148,70 146,29 143,00 144,98 457 3.038.239.200
13/7/2004 146,00 145,20 -0,55% 144,50 146,50 145,38 145,20 145,50 350 1.821.730.300
12/7/2004 141,61 146,01 +4,07% 141,61 146,50 143,92 146,01 146,50 328 2.386.256.800
8/7/2004 140,05 140,30 -1,34% 140,05 141,00 140,53 140,30 141,72 258 1.395.467.100
7/7/2004 142,57 142,20 -0,56% 142,00 143,07 142,31 142,20 142,60 285 2.837.669.100
6/7/2004 143,02 143,00 -1,79% 142,05 144,50 143,48 143,00 143,50 296 1.200.930.800
5/7/2004 145,63 145,60 -0,27% 143,00 146,45 145,80 145,60 146,00 193 1.179.530.800
2/7/2004 145,36 146,00 +0,24% 143,50 147,77 147,21 146,00 147,20 482 3.349.140.700
1/7/2004 140,00 145,65 +2,93% 140,00 145,65 143,95 145,65 145,99 695 3.968.773.500
30/6/2004 143,20 141,50 -1,19% 140,50 143,94 142,63 141,50 142,79 421 2.299.248.000
29/6/2004 141,00 143,20 +2,29% 140,00 143,49 142,18 141,61 143,20 258 1.066.399.100
28/6/2004 139,95 140,00 +0,94% 138,65 141,90 140,93 140,00 140,50 508 2.404.271.700
25/6/2004 136,00 138,70 +1,91% 136,00 139,20 138,45 138,10 138,70 287 1.111.788.900
24/6/2004 136,80 136,10 -0,22% 135,50 137,40 136,64 136,10 136,40 232 1.184.707.600
23/6/2004 134,00 136,40 +1,72% 133,80 136,75 135,44 134,46 136,70 345 2.091.336.000
22/6/2004 135,00 134,10 -1,38% 133,85 135,79 134,57 134,10 134,50 267 1.515.355.900
21/6/2004 134,90 135,98 +1,78% 134,31 136,95 135,47 135,10 135,99 304 1.331.711.500
18/6/2004 134,00 133,60 -0,22% 132,67 135,30 133,89 133,60 133,78 202 723.044.400
17/6/2004 135,50 133,90 -1,18% 133,00 137,40 135,92 133,77 133,90 383 1.814.173.200
16/6/2004 135,99 135,50 -0,37% 134,52 136,99 135,99 135,50 136,20 975 4.008.978.500
15/6/2004 132,10 136,00 +4,33% 132,10 136,00 134,51 134,90 136,00 443 1.738.031.500
14/6/2004 132,10 130,35 -2,03% 129,65 132,10 130,35 130,35 133,00 309 1.389.629.400
11/6/2004 133,20 133,05 -0,93% 133,05 134,29 133,46 133,00 133,50 91 334.985.500
9/6/2004 135,60 134,30 -2,15% 133,90 137,00 134,47 134,30 134,50 270 1.229.111.000
8/6/2004 136,30 137,25 +0,70% 134,52 137,40 136,23 137,25 137,42 278 1.218.077.100
7/6/2004 134,00 136,30 +2,29% 134,00 137,30 136,07 134,50 136,30 446 1.853.304.900
4/6/2004 132,80 133,25 +1,10% 132,80 135,19 134,19 133,25 134,30 468 2.496.103.200
3/6/2004 133,00 131,80 -1,64% 130,70 133,80 131,81 131,80 131,99 385 1.900.579.900
2/6/2004 133,74 134,00 +0,37% 133,73 135,70 134,72 134,00 134,20 278 1.203.099.800
1/6/2004 132,00 133,50 +1,91% 131,00 134,00 132,40 133,50 134,07 413 2.062.956.800
31/5/2004 132,99 131,00 -0,38% 131,00 132,99 131,62 131,00 132,40 154 638.377.300
28/5/2004 134,75 131,50 -1,28% 131,50 134,75 132,34 131,50 132,99 246 2.079.114.700
27/5/2004 131,10 133,20 +1,91% 131,10 134,59 133,06 133,20 134,50 442 2.247.389.700
26/5/2004 128,45 130,70 +1,04% 128,00 130,70 129,63 129,60 130,70 473 2.892.228.400
25/5/2004 128,50 129,35 +1,45% 126,99 129,88 128,46 129,35 129,89 387 1.825.522.300
24/5/2004 124,72 127,50 +2,41% 124,72 127,80 126,13 126,80 127,50 397 1.891.979.000
21/5/2004 122,00 124,50 +1,22% 120,60 124,99 122,92 124,50 124,70 389 1.834.039.900
20/5/2004 123,01 123,00 -0,57% 122,05 124,72 123,30 123,00 123,18 503 3.049.211.800
19/5/2004 120,42 123,70 +3,78% 120,41 125,00 123,61 123,70 124,00 544 3.633.007.000
18/5/2004 117,85 119,20 +1,45% 117,52 120,40 118,97 119,20 119,60 473 2.918.392.000
17/5/2004 117,01 117,50 -1,81% 115,00 117,50 115,78 117,50 117,85 526 2.168.603.000
14/5/2004 122,80 119,66 -1,51% 119,60 125,00 121,89 119,66 120,50 434 2.402.484.000
13/5/2004 116,00 121,50 +3,42% 114,13 122,80 119,48 121,50 122,50 535 3.250.024.400
12/5/2004 115,91 117,48 +1,71% 114,02 117,48 115,17 117,48 117,50 474 3.013.139.600
11/5/2004 112,00 115,50 +5,00% 112,00 115,90 114,83 115,50 115,68 607 4.077.957.500
10/5/2004 110,10 110,00 -5,98% 110,00 117,49 113,11 110,00 113,00 613 2.965.836.600
7/5/2004 117,02 117,00 -2,26% 116,49 119,00 117,23 117,00 119,00 417 2.288.449.200
6/5/2004 123,31 119,70 -2,92% 119,20 123,31 120,28 119,20 119,70 289 1.432.545.600
5/5/2004 123,02 123,30 +0,23% 123,02 125,50 124,84 123,12 123,30 294 1.353.358.000
4/5/2004 119,84 123,02 +2,52% 119,84 125,00 123,01 123,02 124,97 351 1.926.353.700
3/5/2004 120,50 120,00 +0,67% 117,50 121,00 118,67 120,00 121,90 403 1.932.105.600
30/4/2004 120,60 119,20 -1,09% 119,20 123,00 121,40 119,20 120,50 483 3.779.379.200
29/4/2004 128,50 120,51 -5,48% 120,50 129,00 122,92 120,51 122,90 541 3.676.677.700
28/4/2004 133,83 127,50 -4,83% 127,50 133,83 131,14 127,10 128,00 519 4.587.503.300
27/4/2004 134,49 133,97 -0,02% 133,97 137,00 135,33 133,31 133,97 295 2.194.900.600
26/4/2004 135,75 134,00 -1,29% 134,00 137,50 135,64 134,00 134,70 249 2.422.634.400
23/4/2004 133,80 135,75 +1,63% 133,00 135,75 134,57 134,90 135,75 281 1.783.124.800
22/4/2004 134,98 133,57 -1,06% 133,00 135,00 133,57 133,57 136,70 409 3.217.761.700
20/4/2004 135,00 135,00 -0,22% 135,00 137,00 136,06 135,00 135,50 359 3.038.290.300
19/4/2004 136,20 135,30 -0,51% 134,00 136,50 135,05 135,30 135,50 313 1.761.142.100
16/4/2004 137,00 135,99 -0,74% 135,99 137,75 137,09 135,80 135,99 276 1.713.710.100
15/4/2004 140,00 137,00 -2,14% 136,61 140,00 137,29 136,60 137,00 410 3.776.982.000
14/4/2004 142,39 140,00 -0,36% 137,05 142,39 139,80 140,00 140,29 560 3.750.869.900
13/4/2004 141,01 140,50 0,00% 139,51 141,17 140,54 140,00 140,50 258 1.786.314.500
12/4/2004 141,81 140,50 +0,07% 139,30 141,90 140,08 140,50 141,50 198 1.466.709.100
8/4/2004 141,23 140,40 +0,29% 139,80 141,23 140,15 140,20 140,40 190 1.817.799.700
7/4/2004 141,00 140,00 -2,10% 140,00 144,00 140,50 140,00 142,99 312 2.548.821.200
6/4/2004 144,00 143,00 -0,76% 140,50 144,00 142,80 143,00 143,30 347 2.757.602.400
5/4/2004 144,00 144,09 -0,46% 143,42 144,50 144,11 143,80 144,09 282 1.592.506.800
2/4/2004 144,50 144,75 +1,58% 143,00 145,00 143,90 144,00 144,98 412 3.141.520.200
1/4/2004 140,00 142,50 +2,52% 140,00 143,97 142,23 142,50 143,30 474 3.666.753.200
31/3/2004 142,00 139,00 -1,97% 137,71 142,00 138,60 138,90 139,00 376 3.423.486.300
30/3/2004 140,11 141,80 +1,64% 140,00 143,50 142,32 141,21 141,80 416 2.300.037.400
29/3/2004 136,20 139,51 +3,07% 136,20 141,50 140,13 139,50 140,90 363 2.069.779.700
26/3/2004 135,00 135,35 +0,63% 135,00 137,50 135,57 135,35 137,40 279 1.457.464.400
25/3/2004 135,02 134,50 -0,39% 134,50 136,50 135,26 134,50 135,69 320 2.008.641.800
24/3/2004 139,00 135,02 -2,09% 135,00 139,00 137,05 135,02 136,50 373 2.506.788.800
23/3/2004 139,10 137,90 -0,93% 136,50 141,00 138,37 137,01 137,90 363 2.068.716.000
22/3/2004 141,03 139,20 +874,11% 139,02 143,00 139,96 139,20 139,90 290 2.789.547.000
19/3/2004 14,50 14,29 -0,83% 14,23 14,65 14,35 14,29 14,39 445 2.326.998.000
18/3/2004 14,50 14,41 +0,42% 14,10 14,65 14,29 14,41 14,58 727 2.444.072.900
17/3/2004 14,25 14,35 +1,63% 14,21 14,50 14,41 14,35 14,39 660 2.866.980.400
16/3/2004 14,25 14,12 -0,56% 14,12 14,41 14,28 14,12 14,41 588 1.784.867.000
15/3/2004 14,38 14,20 -1,32% 14,00 14,38 14,16 14,20 14,25 642 1.837.052.100
12/3/2004 14,13 14,39 +3,82% 14,05 14,40 14,25 14,39 14,40 685 2.062.159.900
11/3/2004 14,10 13,86 -1,70% 13,55 14,30 14,05 13,82 13,86 887 3.817.174.100
10/3/2004 14,60 14,10 -4,08% 14,10 14,78 14,46 14,10 14,56 711 2.032.696.700
9/3/2004 15,20 14,70 -2,65% 14,67 15,29 14,91 14,68 14,70 630 1.839.065.100
8/3/2004 15,12 15,10 0,00% 14,96 15,43 15,21 15,10 15,19 590 2.028.309.900
5/3/2004 14,91 15,10 +1,34% 14,75 15,24 15,08 15,05 15,10 641 2.171.080.100
4/3/2004 15,03 14,90 -1,72% 14,77 15,15 14,90 14,78 14,90 769 2.534.106.300
3/3/2004 15,04 15,16 +2,23% 14,82 15,31 15,08 15,16 15,20 783 2.837.216.000
2/3/2004 14,70 14,83 -1,13% 14,60 15,37 14,98 14,83 14,96 1.049 3.478.165.000
1/3/2004 14,63 15,00 +2,74% 14,63 15,00 14,90 15,00 15,01 684 1.884.770.300
27/2/2004 14,40 14,60 +2,17% 14,30 14,64 14,44 14,60 14,64 600 2.082.998.800
26/2/2004 14,47 14,29 -1,85% 14,22 14,48 14,34 14,29 14,30 671 2.224.822.400
25/2/2004 14,37 14,56 +1,32% 14,37 14,90 14,71 14,56 14,75 420 1.243.498.500
20/2/2004 13,40 14,37 +3,75% 13,26 14,50 13,97 14,31 14,37 1.124 4.383.541.700
19/2/2004 14,65 13,85 -6,80% 13,82 14,65 14,16 13,85 13,97 1.127 3.394.239.100
18/2/2004 15,00 14,86 -0,93% 14,52 15,09 14,80 14,86 14,87 1.152 4.296.340.800
17/2/2004 14,77 15,00 +2,18% 14,62 15,00 14,82 14,96 15,00 1.105 3.624.402.000
16/2/2004 14,90 14,68 -1,67% 14,60 14,90 14,74 14,68 14,70 516 1.161.334.000
13/2/2004 14,90 14,93 +0,20% 14,63 14,95 14,77 14,80 14,93 763 3.105.549.200
12/2/2004 15,12 14,90 -1,00% 14,63 15,12 14,93 14,90 14,94 693 3.142.223.400
11/2/2004 14,30 15,05 +5,69% 14,05 15,05 14,71 15,05 15,06 1.077 4.037.846.800
10/2/2004 14,14 14,24 +0,64% 14,00 14,39 14,17 14,21 14,24 734 2.946.736.900
9/2/2004 14,20 14,15 +1,43% 13,96 14,27 14,14 14,05 14,15 586 2.722.119.600
6/2/2004 13,51 13,95 +2,57% 13,30 14,00 13,79 13,95 13,97 860 2.790.946.800
5/2/2004 14,10 13,60 -3,41% 13,60 14,13 13,84 13,58 13,60 991 3.600.908.400
4/2/2004 14,66 14,08 -2,96% 14,08 14,80 14,30 14,08 14,10 962 3.638.099.400
3/2/2004 15,01 14,51 -1,96% 14,50 15,15 14,71 14,51 14,55 897 2.893.243.100
2/2/2004 14,59 14,80 +2,85% 13,80 14,80 14,41 14,80 14,86 1.234 4.470.325.500
30/1/2004 14,70 14,39 -2,97% 14,39 15,10 14,71 14,35 14,39 771 2.221.710.100
29/1/2004 15,20 14,83 -2,75% 14,37 15,24 14,75 14,64 14,83 1.116 4.136.159.400
28/1/2004 15,60 15,25 -2,74% 15,19 15,84 15,61 15,25 15,30 679 1.993.931.000
27/1/2004 15,60 15,68 +0,06% 15,30 15,80 15,60 15,51 15,68 849 3.314.042.500
26/1/2004 15,03 15,67 +4,47% 14,98 15,69 15,35 15,21 15,67 917 3.969.475.400
23/1/2004 14,80 15,00 +1,28% 14,58 15,04 14,92 15,00 15,02 676 3.498.582.000
22/1/2004 14,35 14,81 +1,30% 14,26 15,12 14,86 14,81 14,90 865 5.772.574.200
21/1/2004 15,04 14,62 -2,92% 14,60 15,04 14,75 14,62 14,69 961 3.386.280.500
20/1/2004 15,17 15,06 +0,40% 15,00 15,27 15,16 15,06 15,15 596 3.438.626.000
19/1/2004 15,15 15,00 -0,99% 15,00 15,38 15,16 15,00 15,10 536 1.604.064.300
16/1/2004 15,13 15,15 +0,07% 14,77 15,15 15,03 15,15 15,16 789 3.267.269.000
15/1/2004 15,22 15,14 -0,98% 14,75 15,30 15,15 15,10 15,14 813 3.630.669.700
14/1/2004 15,50 15,29 -1,35% 15,00 15,65 15,23 15,28 15,29 1.223 5.585.006.220
13/1/2004 15,45 15,50 +0,71% 15,27 15,60 15,44 15,50 15,52 741 4.252.759.800
12/1/2004 15,35 15,39 -0,06% 15,32 15,60 15,47 15,32 15,39 898 4.071.198.900
9/1/2004 15,40 15,40 +0,46% 15,28 15,50 15,40 15,40 15,46 762 4.776.134.500
8/1/2004 15,36 15,33 0,00% 15,00 15,45 15,24 15,33 15,39 958 4.672.826.400
7/1/2004 15,44 15,33 -1,73% 15,33 15,70 15,54 15,33 15,39 917 4.138.314.700
6/1/2004 15,70 15,60 -0,76% 15,30 15,90 15,53 15,50 15,60 850 4.267.543.500
5/1/2004 15,25 15,72 +3,08% 15,22 15,81 15,49 15,72 15,74 1.081 5.062.258.800
2/1/2004 15,19 15,25 +0,33% 15,09 15,30 15,19 15,16 15,25 385 928.653.200
30/12/2003 15,30 15,20 -0,20% 15,20 15,39 15,30 15,16 15,20 750 2.874.633.700
29/12/2003 15,30 15,23 -0,13% 15,11 15,45 15,26 15,20 15,23 555 1.375.050.000
26/12/2003 14,94 15,25 +1,87% 14,93 15,30 15,14 15,20 15,25 323 876.961.800
23/12/2003 14,77 14,97 +1,35% 14,70 15,09 14,99 14,93 14,97 710 2.067.847.600
22/12/2003 14,50 14,77 +1,72% 14,45 14,81 14,60 14,66 14,77 667 1.830.994.500
19/12/2003 14,35 14,52 +0,97% 14,35 14,64 14,49 14,52 14,58 792 2.204.924.400
18/12/2003 13,95 14,38 +2,42% 13,95 14,39 14,22 14,35 14,38 801 2.507.057.800
17/12/2003 13,71 14,04 +2,63% 13,64 14,29 14,04 14,04 14,10 1.129 3.853.336.400
16/12/2003 13,60 13,68 -0,36% 13,50 13,76 13,66 13,61 13,68 782 2.815.005.500
15/12/2003 14,08 13,73 -1,51% 13,71 14,32 14,02 13,73 13,85 864 2.792.454.900
12/12/2003 14,24 13,94 -1,20% 13,94 14,30 14,11 13,94 13,97 615 2.132.147.000
11/12/2003 14,07 14,11 +0,07% 14,00 14,40 14,27 14,11 14,14 1.013 6.294.507.700
10/12/2003 14,13 14,10 -0,07% 14,06 14,30 14,20 14,10 14,14 787 2.896.262.700
9/12/2003 14,11 14,11 0,00% 14,11 14,31 14,20 14,11 14,18 664 2.290.997.100
8/12/2003 14,05 14,11 -3,36% 13,78 14,18 14,05 14,11 14,12 704 2.239.060.800
5/12/2003 14,40 14,60 +2,03% 14,25 14,70 14,47 14,51 14,60 919 3.561.775.800
4/12/2003 14,49 14,31 -1,72% 14,21 14,49 14,33 14,31 14,32 811 2.903.784.200
3/12/2003 14,16 14,56 +2,61% 14,10 14,65 14,38 14,56 14,57 928 3.906.450.900
2/12/2003 14,30 14,19 -0,63% 14,00 14,35 14,22 14,19 14,26 935 3.593.632.300
1/12/2003 14,30 14,28 +0,07% 14,07 14,39 14,24 14,25 14,28 911 2.636.404.200
28/11/2003 14,00 14,27 +1,93% 13,83 14,27 14,02 14,13 14,27 942 2.931.017.800
27/11/2003 13,55 14,00 +2,94% 13,50 14,00 13,85 13,95 14,00 803 2.351.720.900
26/11/2003 13,37 13,60 +1,87% 13,35 13,64 13,51 13,60 13,63 905 3.587.662.100
25/11/2003 13,48 13,35 -0,74% 13,11 13,49 13,31 13,30 13,35 976 3.913.780.100
24/11/2003 13,31 13,45 +1,97% 13,25 13,55 13,45 13,42 13,45 1.320 3.689.950.400
21/11/2003 12,73 13,19 +3,94% 12,73 13,19 13,04 13,12 13,19 1.820 5.364.016.100
20/11/2003 12,21 12,69 +4,70% 12,21 12,74 12,50 12,68 12,69 1.560 5.531.320.900
19/11/2003 12,13 12,12 +0,17% 12,00 12,19 12,09 12,12 12,15 614 1.209.035.800
18/11/2003 12,29 12,10 -0,17% 12,10 12,40 12,20 12,10 12,12 557 1.239.796.700
17/11/2003 12,29 12,12 -2,57% 12,12 12,39 12,22 12,12 12,14 571 1.461.321.500
14/11/2003 12,35 12,44 +1,80% 12,19 12,50 12,36 12,30 12,44 702 3.002.910.900
13/11/2003 12,38 12,22 -1,45% 12,19 12,48 12,29 12,22 12,27 708 2.096.589.400
12/11/2003 12,05 12,40 +3,33% 11,97 12,47 12,23 12,38 12,40 1.228 3.786.479.500
11/11/2003 12,01 12,00 -0,66% 11,96 12,05 11,99 11,99 12,00 618 1.956.658.200
10/11/2003 12,19 12,08 -0,90% 11,97 12,22 12,03 12,06 12,08 629 1.487.545.400
7/11/2003 12,00 12,19 +1,92% 11,96 12,19 12,08 12,11 12,19 804 2.797.437.800
6/11/2003 12,01 11,96 -0,25% 11,94 12,10 11,99 11,96 11,98 737 2.371.691.100
5/11/2003 12,00 11,99 +0,33% 11,90 12,09 11,97 11,98 11,99 822 3.595.429.800
4/11/2003 12,23 11,95 -2,05% 11,94 12,27 12,03 11,95 11,97 1.127 4.064.445.000
3/11/2003 12,16 12,20 +0,74% 12,10 12,29 12,18 12,20 12,21 932 3.400.580.500
31/10/2003 12,01 12,11 +1,00% 12,01 12,27 12,15 12,10 12,11 888 2.600.314.100
30/10/2003 11,95 11,99 +1,10% 11,85 12,05 11,92 11,97 11,99 720 1.821.635.700
29/10/2003 12,10 11,86 -1,98% 11,86 12,22 11,99 11,86 11,90 991 2.758.895.500
28/10/2003 12,10 12,10 +0,75% 11,92 12,17 12,08 12,10 12,13 708 2.036.029.900
27/10/2003 12,21 12,01 -1,48% 11,95 12,36 12,05 12,01 12,05 870 2.771.623.900
24/10/2003 11,70 12,19 +3,48% 11,60 12,20 11,88 12,16 12,19 974 2.640.160.300
23/10/2003 12,02 11,78 -3,20% 11,70 12,02 11,82 11,74 11,78 1.606 4.244.740.600
22/10/2003 12,45 12,17 -2,41% 12,10 12,45 12,18 12,14 12,17 1.041 3.114.251.400
21/10/2003 12,53 12,47 -0,16% 12,46 12,67 12,56 12,47 12,49 1.049 2.827.224.200
20/10/2003 12,07 12,49 +3,48% 12,02 12,49 12,27 12,40 12,49 790 2.161.906.600
17/10/2003 12,12 12,07 -1,07% 12,01 12,20 12,09 12,07 12,18 595 1.827.528.500
16/10/2003 12,05 12,20 +1,67% 11,92 12,28 12,12 12,20 12,21 895 2.500.323.900
15/10/2003 12,21 12,00 -1,64% 12,00 12,27 12,07 12,00 12,05 1.281 3.494.418.400
14/10/2003 12,20 12,20 +0,33% 12,10 12,20 12,15 12,10 12,20 702 2.179.992.900
13/10/2003 12,08 12,16 +0,91% 12,07 12,29 12,19 12,16 12,18 672 2.207.750.100
10/10/2003 12,20 12,05 -1,07% 11,97 12,21 12,06 12,05 12,06 783 2.753.986.900
9/10/2003 12,37 12,18 -1,14% 12,05 12,42 12,23 12,16 12,18 1.179 4.039.540.300
8/10/2003 12,37 12,32 +0,98% 12,23 12,48 12,33 12,32 12,35 1.156 4.785.723.600
7/10/2003 12,14 12,20 +0,91% 11,91 12,20 12,04 12,15 12,22 1.217 3.669.179.400
6/10/2003 12,35 12,09 -1,31% 12,03 12,35 12,17 12,09 12,10 883 2.208.045.500
3/10/2003 12,41 12,25 +0,82% 12,18 12,43 12,33 12,24 12,25 977 3.225.734.100
2/10/2003 12,15 12,15 +0,25% 12,10 12,53 12,26 12,15 12,17 1.036 3.504.905.300
1/10/2003 11,63 12,12 +5,39% 11,62 12,13 11,89 12,12 12,13 1.075 3.720.176.300
30/9/2003 11,84 11,50 -2,13% 11,50 12,00 11,71 11,50 11,51 983 2.408.594.300
29/9/2003 11,77 11,75 +0,60% 11,45 11,80 11,58 11,75 11,79 786 1.758.694.100
26/9/2003 11,93 11,68 -1,02% 11,56 11,93 11,75 11,64 11,68 884 2.101.049.500
25/9/2003 11,99 11,80 -0,59% 11,66 12,03 11,85 11,78 11,80 995 3.591.004.600
24/9/2003 12,16 11,87 -1,98% 11,86 12,30 12,06 11,86 11,87 962 2.688.636.500
23/9/2003 12,15 12,11 -0,33% 12,05 12,25 12,13 12,11 12,13 756 2.721.482.000
22/9/2003 12,17 12,15 -0,65% 12,08 12,34 12,17 12,12 12,15 984 3.127.267.200
19/9/2003 12,45 12,23 -1,45% 12,13 12,59 12,30 12,23 12,30 1.091 3.480.506.200
18/9/2003 12,46 12,41 -0,56% 12,37 12,65 12,49 12,41 12,45 759 3.068.664.800
17/9/2003 12,40 12,48 +0,56% 12,29 12,54 12,35 12,40 12,48 808 2.101.126.600
16/9/2003 12,60 12,41 -0,72% 12,30 12,69 12,46 12,37 12,41 963 2.319.027.600
15/9/2003 12,76 12,50 -2,34% 12,50 12,95 12,69 12,50 12,62 754 1.913.346.600
12/9/2003 12,76 12,80 -1,08% 12,68 12,99 12,78 12,77 12,80 727 2.274.928.400
11/9/2003 12,75 12,94 +1,49% 12,66 13,10 12,94 12,94 13,00 987 3.360.538.600
10/9/2003 12,43 12,75 +2,41% 12,30 12,75 12,44 12,75 12,76 1.156 3.569.537.800
9/9/2003 12,95 12,45 -3,49% 12,45 12,95 12,65 12,44 12,45 1.035 3.122.961.100
8/9/2003 12,99 12,90 0,00% 12,87 13,11 12,98 12,90 12,95 976 3.350.569.100
5/9/2003 12,80 12,90 0,00% 12,77 13,09 12,94 12,90 12,94 880 2.737.546.700
4/9/2003 13,03 12,90 0,00% 12,75 13,03 12,85 12,90 12,94 926 3.386.942.000
3/9/2003 12,90 12,90 -0,08% 12,84 13,05 12,93 12,90 12,97 808 2.230.247.800
2/9/2003 12,96 12,91 +0,08% 12,83 12,97 12,90 12,91 12,96 499 1.587.722.000
1/9/2003 12,61 12,90 +2,22% 12,55 12,99 12,76 12,86 12,96 426 803.728.700
29/8/2003 12,75 12,62 -1,71% 12,51 12,77 12,65 12,62 12,65 719 2.000.549.100
28/8/2003 13,11 12,84 -2,36% 12,80 13,16 12,93 12,84 12,90 946 3.313.188.300
27/8/2003 12,72 13,15 +3,14% 12,72 13,16 12,95 13,15 13,17 949 2.921.258.300
26/8/2003 12,60 12,75 +2,82% 12,25 12,80 12,52 12,72 12,75 881 2.338.038.400
25/8/2003 12,50 12,40 -1,35% 12,34 12,70 12,48 12,40 12,41 638 1.744.157.800
22/8/2003 12,41 12,57 +0,64% 12,41 12,72 12,62 12,56 12,57 920 3.493.430.300
21/8/2003 12,14 12,49 +2,71% 12,10 12,60 12,40 12,45 12,49 1.290 4.356.644.400
20/8/2003 11,90 12,16 +1,84% 11,87 12,26 12,09 12,16 12,19 861 2.383.556.900
19/8/2003 12,00 11,94 -0,50% 11,91 12,08 12,01 11,93 11,98 801 2.717.665.000
18/8/2003 11,95 12,00 +0,42% 11,89 12,09 11,97 11,96 12,00 702 2.125.335.100
15/8/2003 11,75 11,95 +0,93% 11,75 11,98 11,91 11,95 11,97 628 1.817.582.100
14/8/2003 11,70 11,84 +1,20% 11,58 11,85 11,75 11,75 11,84 452 1.069.065.600
13/8/2003 11,64 11,70 0,00% 11,58 11,87 11,75 11,61 11,70 1.062 2.574.787.900
12/8/2003 11,75 11,70 -0,34% 11,65 11,96 11,78 11,70 11,74 465 1.479.282.600
11/8/2003 11,97 11,74 -1,68% 11,72 11,97 11,78 11,74 11,79 430 1.497.712.300
8/8/2003 11,85 11,94 +2,75% 11,80 11,96 11,90 11,92 11,94 805 2.752.297.100
7/8/2003 11,13 11,62 +4,40% 11,13 11,75 11,53 11,62 11,68 733 2.939.500.400
6/8/2003 11,30 11,13 -1,07% 11,05 11,35 11,14 11,13 11,16 762 2.338.284.100
5/8/2003 11,31 11,25 +0,18% 11,15 11,39 11,26 11,21 11,25 655 2.091.844.500
4/8/2003 11,65 11,23 -4,18% 11,19 11,68 11,29 11,23 11,27 805 2.542.938.800
1/8/2003 12,03 11,72 -2,66% 11,71 12,03 11,90 11,72 11,80 713 2.958.599.200
31/7/2003 11,80 12,04 +3,08% 11,74 12,04 11,92 12,00 12,04 746 2.832.507.300
30/7/2003 11,98 11,68 -2,26% 11,68 12,00 11,77 11,68 11,70 540 1.752.865.700
29/7/2003 11,95 11,95 0,00% 11,87 12,04 11,95 11,95 11,96 666 2.359.008.800
28/7/2003 11,83 11,95 +1,19% 11,78 12,02 11,94 11,92 11,95 977 3.467.645.000
25/7/2003 11,79 11,81 +0,08% 11,56 11,87 11,73 11,81 11,84 625 1.777.320.800
24/7/2003 11,65 11,80 +1,64% 11,55 11,88 11,77 11,80 11,82 902 2.077.895.000
23/7/2003 11,30 11,61 +2,83% 11,26 11,61 11,47 11,61 11,62 945 2.682.245.900
22/7/2003 11,22 11,29 +1,26% 11,18 11,32 11,25 11,29 11,30 487 1.503.703.000
21/7/2003 11,40 11,15 -2,28% 11,15 11,43 11,23 11,14 11,15 569 1.635.513.400
18/7/2003 11,27 11,41 +1,42% 11,22 11,43 11,37 11,40 11,41 552 1.407.944.900
17/7/2003 11,13 11,25 +0,63% 11,13 11,30 11,22 11,25 11,28 440 1.411.710.000
16/7/2003 11,19 11,18 -0,18% 11,13 11,25 11,18 11,17 11,18 494 1.468.186.600
15/7/2003 11,25 11,20 -0,44% 11,19 11,38 11,24 11,20 11,26 617 1.827.322.400
14/7/2003 11,01 11,25 +2,27% 11,01 11,30 11,20 11,25 11,26 648 1.704.585.200
11/7/2003 11,01 11,00 -0,63% 10,92 11,07 10,99 11,00 11,01 411 1.247.488.900
10/7/2003 11,00 11,07 -0,63% 10,92 11,14 11,01 11,01 11,07 552 1.807.193.300
8/7/2003 10,95 11,14 +1,74% 10,90 11,15 11,08 11,11 11,14 721 2.696.675.600
7/7/2003 11,05 10,95 -0,99% 10,85 11,12 10,93 10,92 10,95 661 1.889.742.600
4/7/2003 10,94 11,06 +0,91% 10,85 11,08 10,98 11,06 11,08 325 853.100.200
3/7/2003 11,11 10,96 -1,35% 10,96 11,17 11,05 10,96 11,00 433 768.328.900
2/7/2003 11,03 11,11 +0,63% 10,97 11,20 11,07 11,11 11,17 565 1.237.226.700
1/7/2003 10,62 11,04 +3,18% 10,53 11,04 10,75 11,04 11,05 609 1.380.384.500
30/6/2003 10,84 10,70 -0,83% 10,70 10,89 10,78 10,70 10,76 520 1.607.498.000
27/6/2003 11,05 10,79 -1,64% 10,78 11,19 10,88 10,79 10,81 510 890.597.500
26/6/2003 10,95 10,97 +0,46% 10,82 11,04 10,92 10,93 10,97 561 1.425.729.900
25/6/2003 11,15 10,92 -1,89% 10,92 11,21 11,08 10,92 10,96 667 1.816.493.300
24/6/2003 11,15 11,13 +0,54% 11,03 11,25 11,12 11,06 11,13 738 2.751.213.400
23/6/2003 11,17 11,07 -0,54% 11,07 11,34 11,17 11,07 11,11 839 2.677.029.600
20/6/2003 11,30 11,13 -1,24% 11,11 11,30 11,20 11,13 11,19 623 1.947.897.500
18/6/2003 11,48 11,27 -1,74% 11,26 11,57 11,37 11,27 11,28 954 2.936.091.700
17/6/2003 11,60 11,47 -0,26% 11,34 11,60 11,47 11,47 11,48 939 2.606.114.500
16/6/2003 11,52 11,50 0,00% 11,49 11,68 11,56 11,49 11,50 614 1.960.628.500
13/6/2003 11,69 11,50 -1,71% 11,50 11,76 11,59 11,50 11,52 721 2.054.539.300
12/6/2003 11,80 11,70 +0,52% 11,61 11,80 11,69 11,68 11,70 705 2.744.829.700
11/6/2003 11,75 11,64 -0,94% 11,63 11,80 11,68 11,64 11,68 603 1.493.837.100
10/6/2003 11,81 11,75 -0,51% 11,70 11,94 11,82 11,75 11,78 764 2.205.239.900
9/6/2003 11,87 11,81 -0,67% 11,79 11,97 11,84 11,79 11,81 599 1.579.359.800
6/6/2003 11,98 11,89 +0,59% 11,80 12,01 11,91 11,88 11,89 813 2.578.769.300
5/6/2003 12,00 11,82 -2,07% 11,82 12,00 11,91 11,82 11,84 769 1.870.020.500
4/6/2003 11,90 12,07 +1,86% 11,90 12,10 12,00 12,05 12,07 1.005 3.394.009.600
3/6/2003 11,72 11,85 +0,51% 11,66 11,89 11,76 11,85 11,87 707 2.137.429.500
2/6/2003 11,90 11,79 -0,17% 11,70 11,91 11,83 11,74 11,79 763 4.010.290.900
30/5/2003 11,86 11,81 -0,17% 11,74 12,00 11,89 11,81 11,82 616 2.383.456.900
29/5/2003 11,80 11,83 +0,25% 11,75 12,10 11,95 11,83 11,85 848 3.524.900.000
28/5/2003 11,72 11,80 +0,68% 11,72 11,96 11,88 11,78 11,80 803 2.529.882.000
27/5/2003 11,35 11,72 +3,99% 11,30 11,82 11,62 11,72 11,79 893 2.544.568.400
26/5/2003 11,45 11,27 -0,70% 11,27 11,62 11,43 11,27 11,40 549 1.539.948.900
23/5/2003 11,60 11,35 -1,73% 11,35 11,65 11,46 11,33 11,35 960 3.393.617.200
22/5/2003 11,80 11,55 -1,11% 11,53 11,85 11,66 11,55 11,60 761 2.981.614.600
21/5/2003 11,29 11,68 +3,82% 11,28 11,72 11,52 11,68 11,69 701 1.675.355.900
20/5/2003 11,44 11,25 -1,92% 11,22 11,44 11,29 11,25 11,26 996 3.259.474.300
19/5/2003 11,55 11,47 -1,38% 11,30 11,60 11,46 11,40 11,47 859 2.314.195.800
16/5/2003 11,80 11,63 -0,68% 11,52 11,80 11,62 11,62 11,63 1.163 3.365.945.800
15/5/2003 12,02 11,71 -3,46% 11,71 12,10 11,91 11,71 11,72 1.010 3.760.261.100
14/5/2003 11,99 12,13 +1,93% 11,93 12,26 12,15 12,13 12,17 931 3.041.509.400
13/5/2003 12,00 11,90 -0,83% 11,90 12,30 12,13 11,89 11,90 1.360 8.153.832.100
12/5/2003 11,87 12,00 +1,18% 11,65 12,11 11,89 12,00 12,09 1.091 3.559.625.800
9/5/2003 12,00 11,86 +0,25% 11,50 12,04 11,74 11,86 11,90 2.039 6.628.627.600
8/5/2003 12,05 11,83 -1,58% 11,80 12,14 11,96 11,83 11,84 898 3.720.769.000
7/5/2003 12,08 12,02 +1,01% 11,91 12,15 12,00 12,02 12,04 836 5.568.142.000
6/5/2003 12,23 11,90 -3,64% 11,89 12,30 12,08 11,89 11,90 896 2.868.770.900
5/5/2003 12,10 12,35 +2,49% 12,05 12,41 12,23 12,31 12,35 747 2.919.025.400
2/5/2003 11,94 12,05 +1,26% 11,90 12,29 12,14 12,05 12,24 536 1.631.434.100
30/4/2003 12,25 11,90 -2,38% 11,90 12,25 12,05 11,90 12,08 667 2.619.736.200
29/4/2003 12,30 12,19 -0,65% 12,16 12,58 12,41 12,19 12,25 1.020 4.104.220.900
28/4/2003 11,98 12,27 +3,11% 11,70 12,28 11,95 12,26 12,27 643 1.973.474.200
25/4/2003 12,08 11,90 -2,14% 11,72 12,10 11,85 11,85 11,92 691 2.432.954.400
24/4/2003 12,15 12,16 -0,33% 11,92 12,23 12,05 12,16 12,18 708 3.453.510.800
23/4/2003 12,00 12,20 +1,08% 11,92 12,43 12,27 12,20 12,27 853 3.245.640.000
22/4/2003 11,81 12,07 +1,00% 11,77 12,15 11,98 12,07 12,08 540 1.619.432.400
17/4/2003 11,72 11,95 +3,02% 11,72 12,05 11,89 11,95 11,99 709 2.704.502.800
16/4/2003 11,95 11,60 -2,93% 11,60 11,98 11,76 11,60 11,65 619 2.525.178.100
15/4/2003 11,41 11,95 +4,82% 11,30 11,95 11,63 11,95 11,99 608 1.552.760.200
14/4/2003 11,41 11,40 -0,09% 11,22 11,60 11,34 11,40 11,41 542 1.284.201.000
11/4/2003 11,50 11,41 +0,09% 11,25 11,55 11,37 11,41 11,42 570 1.118.872.900
10/4/2003 11,94 11,40 -3,55% 11,37 11,94 11,50 11,40 11,44 760 1.848.534.500
9/4/2003 12,20 11,82 -1,91% 11,82 12,24 11,98 11,82 11,95 639 1.672.599.900
8/4/2003 12,25 12,05 -2,82% 11,96 12,32 12,16 12,05 12,12 674 1.733.264.800
7/4/2003 12,07 12,40 +4,20% 12,07 12,45 12,37 12,35 12,40 936 2.956.952.500
4/4/2003 11,55 11,90 +3,48% 11,55 11,99 11,79 11,84 11,90 801 2.264.095.100
3/4/2003 11,67 11,50 -1,29% 11,50 11,72 11,61 11,49 11,50 718 2.439.475.500
2/4/2003 11,73 11,65 +1,13% 11,55 11,95 11,71 11,61 11,65 648 1.947.933.600
1/4/2003 11,75 11,52 -1,12% 11,52 11,80 11,66 11,52 11,55 502 1.127.131.300
31/3/2003 11,60 11,65 -0,09% 11,45 11,67 11,57 11,54 11,65 475 1.444.410.800
28/3/2003 11,81 11,66 -1,27% 11,66 11,84 11,74 11,66 11,80 443 1.137.336.200
27/3/2003 11,80 11,81 -0,51% 11,64 11,81 11,75 11,81 11,83 540 1.661.808.100
26/3/2003 11,60 11,87 +3,04% 11,56 11,95 11,82 11,87 11,89 716 1.799.226.200
25/3/2003 11,37 11,52 +1,23% 11,36 11,70 11,53 11,52 11,63 551 1.252.735.800
24/3/2003 11,40 11,38 -1,81% 11,30 11,50 11,42 11,38 11,40 668 1.322.618.900
21/3/2003 11,35 11,59 +2,02% 11,35 11,70 11,57 11,57 11,59 796 2.064.489.200
20/3/2003 11,07 11,36 +1,88% 10,95 11,36 11,17 11,36 11,37 616 1.762.327.700
19/3/2003 11,17 11,15 -0,27% 11,01 11,27 11,11 11,13 11,15 791 3.002.875.800
18/3/2003 10,96 11,18 +2,76% 10,96 11,41 11,17 11,18 11,20 928 2.317.061.500
17/3/2003 10,73 10,88 -1,54% 10,70 11,05 10,94 10,88 10,90 628 1.332.897.700
14/3/2003 10,95 11,05 +1,28% 10,90 11,15 10,99 11,05 11,10 900 2.224.923.800
13/3/2003 10,65 10,91 +2,44% 10,65 10,98 10,90 10,91 10,94 828 2.477.895.300
12/3/2003 10,34 10,65 +3,60% 10,21 10,65 10,35 10,65 10,66 435 1.055.507.100
11/3/2003 10,41 10,28 -1,63% 10,25 10,43 10,35 10,28 10,31 466 1.011.414.800
10/3/2003 10,40 10,45 -1,88% 10,37 10,59 10,42 10,40 10,45 605 2.297.082.700
7/3/2003 10,58 10,65 -1,75% 10,30 10,85 10,63 10,65 10,70 1.010 3.713.530.600
6/3/2003 10,41 10,84 +4,33% 10,30 10,84 10,62 10,77 10,84 797 2.229.821.300
5/3/2003 10,10 10,39 +1,96% 10,05 10,45 10,28 10,39 10,40 408 1.237.396.200
28/2/2003 9,93 10,19 +2,62% 9,90 10,19 10,06 10,12 10,19 565 1.214.726.200
27/2/2003 9,79 9,93 +2,06% 9,70 9,94 9,82 9,82 9,93 509 1.027.908.500
26/2/2003 9,75 9,73 -0,71% 9,73 10,03 9,88 9,73 9,75 513 1.143.103.900
25/2/2003 9,64 9,80 +0,82% 9,58 9,84 9,69 9,76 9,80 604 1.397.480.100
24/2/2003 9,85 9,72 -0,82% 9,72 9,85 9,78 9,72 9,80 444 1.179.432.600
21/2/2003 9,69 9,80 +1,55% 9,58 9,80 9,66 9,80 9,81 478 1.051.225.100
20/2/2003 9,85 9,65 -1,53% 9,65 9,85 9,71 9,63 9,65 744 2.225.662.200
19/2/2003 10,15 9,80 -4,30% 9,80 10,20 9,99 9,80 9,85 648 1.635.960.300
18/2/2003 9,89 10,24 +4,07% 9,85 10,28 10,09 10,16 10,24 733 2.255.416.700
17/2/2003 10,00 9,84 -1,11% 9,80 10,01 9,86 9,84 9,88 236 366.303.600
14/2/2003 9,84 9,95 +1,43% 9,72 9,98 9,82 9,95 9,96 483 1.043.187.700
13/2/2003 9,78 9,81 +0,10% 9,58 9,91 9,79 9,81 9,87 951 2.653.291.600
12/2/2003 9,75 9,80 +0,62% 9,67 9,89 9,79 9,80 9,86 602 2.069.294.400
11/2/2003 9,70 9,74 +0,93% 9,68 9,82 9,73 9,73 9,74 569 1.894.945.000
10/2/2003 9,75 9,65 -0,72% 9,60 9,80 9,68 9,65 9,69 555 1.460.902.000
7/2/2003 9,93 9,72 -1,82% 9,69 9,96 9,85 9,72 9,75 440 1.073.446.400
6/2/2003 9,93 9,90 -0,50% 9,76 9,93 9,85 9,90 9,93 445 1.595.569.600
5/2/2003 10,00 9,95 -1,29% 9,84 10,05 9,96 9,95 9,96 552 2.147.408.200
4/2/2003 9,99 10,08 -0,20% 9,83 10,08 9,96 9,98 10,08 681 2.490.066.900
3/2/2003 9,99 10,10 +2,12% 9,99 10,14 10,04 10,06 10,10 539 1.618.224.500
31/1/2003 9,79 9,89 +2,17% 9,77 9,93 9,87 9,89 9,90 473 1.318.648.200
30/1/2003 10,05 9,68 -2,42% 9,68 10,10 9,89 9,68 9,80 837 2.356.902.600
29/1/2003 9,69 9,92 +1,85% 9,61 9,92 9,74 9,92 9,94 721 2.861.213.300
28/1/2003 9,89 9,74 -0,92% 9,73 9,95 9,83 9,71 9,74 664 3.165.923.800
27/1/2003 9,87 9,83 -1,11% 9,80 10,00 9,87 9,83 9,88 650 2.045.240.700
24/1/2003 10,06 9,94 -1,00% 9,90 10,06 9,96 9,93 9,94 662 2.775.797.400
23/1/2003 10,20 10,04 -0,30% 9,95 10,21 10,10 10,04 10,14 950 3.251.531.900
22/1/2003 10,52 10,07 -5,98% 10,05 10,54 10,36 10,07 10,09 1.015 3.572.224.100
21/1/2003 10,61 10,71 +0,09% 10,48 10,82 10,72 10,71 10,75 661 2.772.087.600
20/1/2003 10,95 10,70 -2,28% 10,70 10,98 10,77 10,70 10,77 460 1.049.583.500
17/1/2003 10,99 10,95 -1,17% 10,85 11,07 10,97 10,90 10,95 491 1.675.769.300
16/1/2003 11,05 11,08 +1,09% 11,00 11,17 11,09 11,04 11,08 503 2.129.383.500
15/1/2003 11,06 10,96 -1,97% 10,92 11,11 11,01 10,94 10,96 784 3.947.223.600
14/1/2003 11,20 11,18 0,00% 11,00 11,26 11,17 11,18 11,19 605 2.095.528.200
13/1/2003 11,41 11,18 -1,93% 11,07 11,47 11,19 11,12 11,18 996 4.064.403.600
10/1/2003 11,11 11,40 +3,17% 11,11 11,40 11,30 11,37 11,40 557 1.532.085.800
9/1/2003 11,10 11,05 -0,36% 10,97 11,14 11,03 11,01 11,05 565 1.694.853.100
8/1/2003 11,10 11,09 0,00% 10,97 11,11 11,05 11,07 11,09 498 1.434.958.000
7/1/2003 11,01 11,09 -0,27% 10,96 11,25 11,11 11,09 11,10 762 2.178.767.300
6/1/2003 11,00 11,12 +3,15% 10,90 11,12 11,04 11,10 11,12 722 1.922.043.000
3/1/2003 10,79 10,78 +0,75% 10,75 10,90 10,81 10,74 10,78 490 1.170.722.300
2/1/2003 10,79 10,70 -3,17% 10,60 11,00 10,70 10,68 10,70 486 851.875.500
30/12/2002 10,80 11,05 +2,79% 10,80 11,17 11,06 11,05 11,08 869 2.877.863.200
27/12/2002 10,60 10,75 +1,42% 10,52 10,99 10,73 10,75 10,90 494 1.471.546.700
26/12/2002 10,70 10,60 -0,93% 10,52 10,80 10,62 10,57 10,60 548 1.039.371.100
23/12/2002 10,95 10,70 -2,46% 10,60 11,10 10,87 10,70 10,74 716 1.869.303.300
20/12/2002 10,81 10,97 +2,52% 10,80 11,21 10,98 10,95 10,97 1.329 5.150.542.500
19/12/2002 10,20 10,70 +5,84% 10,06 10,75 10,50 10,66 10,70 1.465 4.697.193.800
18/12/2002 9,88 10,11 +2,95% 9,80 10,15 9,96 10,11 10,12 1.276 3.559.600.800
17/12/2002 9,70 9,82 +1,55% 9,60 9,96 9,82 9,82 9,85 1.130 2.925.638.500
16/12/2002 9,60 9,67 +1,68% 9,59 9,71 9,65 9,65 9,67 684 2.043.159.200
13/12/2002 9,58 9,51 0,00% 9,44 9,63 9,51 9,51 9,53 502 1.688.761.500
12/12/2002 9,58 9,51 -0,63% 9,48 9,65 9,58 9,51 9,58 827 2.417.668.400
11/12/2002 9,15 9,57 +5,86% 9,13 9,57 9,46 9,55 9,57 877 5.321.507.400
10/12/2002 9,16 9,04 -0,11% 8,99 9,23 9,07 9,04 9,05 894 1.677.451.600
9/12/2002 9,44 9,05 -4,94% 9,05 9,44 9,19 9,05 9,14 1.079 2.454.290.500
6/12/2002 9,42 9,52 +0,74% 9,42 9,60 9,51 9,52 9,58 464 1.742.444.800
5/12/2002 9,59 9,45 -1,66% 9,40 9,59 9,44 9,45 9,46 568 1.380.853.800
4/12/2002 9,69 9,61 -1,44% 9,60 9,77 9,65 9,60 9,61 621 2.134.317.300
3/12/2002 9,60 9,75 +0,41% 9,50 9,80 9,71 9,75 9,76 814 2.077.411.400
2/12/2002 9,59 9,71 +1,25% 9,59 9,81 9,72 9,70 9,71 798 2.459.492.600
29/11/2002 9,32 9,59 +3,12% 9,31 9,59 9,48 9,48 9,59 750 1.696.799.700
28/11/2002 9,35 9,30 -0,53% 9,27 9,39 9,33 9,30 9,33 245 475.775.400
27/11/2002 9,41 9,35 0,00% 9,32 9,46 9,39 9,35 9,38 580 1.000.064.000
26/11/2002 9,25 9,35 +0,97% 9,22 9,38 9,29 9,31 9,35 772 2.165.963.900
25/11/2002 9,23 9,26 +1,09% 9,12 9,40 9,27 9,26 9,27 692 1.428.624.900
22/11/2002 9,34 9,16 -2,97% 9,16 9,37 9,26 9,16 9,20 723 1.460.987.200
21/11/2002 9,32 9,44 +1,94% 9,21 9,47 9,38 9,42 9,44 795 1.643.233.000
20/11/2002 9,18 9,26 +0,87% 9,01 9,29 9,17 9,26 9,27 781 1.705.724.600
19/11/2002 9,15 9,18 +0,22% 8,93 9,18 9,05 9,18 9,20 612 1.354.925.200
18/11/2002 9,11 9,16 +1,78% 9,09 9,35 9,15 9,16 9,17 495 1.611.017.200
14/11/2002 8,96 9,00 -0,33% 8,94 9,12 9,01 9,00 9,08 597 1.435.487.800
13/11/2002 8,98 9,03 +0,89% 8,80 9,08 8,95 9,01 9,03 724 1.895.342.600
12/11/2002 9,10 8,95 -2,19% 8,94 9,15 9,02 8,95 8,96 775 2.045.074.100
11/11/2002 9,05 9,15 +1,67% 9,05 9,23 9,16 9,15 9,17 497 829.749.100
8/11/2002 9,20 9,00 -0,88% 9,00 9,24 9,10 9,00 9,05 762 1.528.319.600
7/11/2002 9,20 9,08 0,00% 8,90 9,25 9,04 9,08 9,09 1.078 2.398.801.800
6/11/2002 9,07 9,08 -0,87% 8,95 9,12 9,02 9,07 9,08 1.170 3.540.004.200
5/11/2002 9,24 9,16 -0,87% 9,10 9,40 9,21 9,16 9,20 786 1.283.624.400
4/11/2002 9,70 9,24 -3,25% 9,17 9,89 9,56 9,24 9,28 1.186 2.142.407.000
1/11/2002 9,60 9,55 -1,04% 9,45 9,69 9,58 9,54 9,55 870 2.662.487.500
31/10/2002 9,70 9,65 +0,94% 9,49 9,88 9,63 9,65 9,67 1.331 6.918.271.500
30/10/2002 9,15 9,56 +6,94% 9,15 9,81 9,52 9,56 9,59 1.606 4.549.325.000
29/10/2002 8,95 8,94 -1,65% 8,76 9,04 8,93 8,94 8,98 1.280 2.894.236.400
28/10/2002 9,50 9,09 -3,61% 9,09 9,53 9,27 9,09 9,10 1.239 3.065.463.200
25/10/2002 9,22 9,43 +2,39% 9,02 9,59 9,30 9,41 9,43 1.370 4.312.034.700
24/10/2002 9,05 9,21 +0,88% 9,05 9,75 9,43 9,21 9,26 2.135 9.942.585.300
23/10/2002 8,64 9,13 +5,55% 8,51 9,19 8,96 9,13 9,14 1.621 4.129.965.900
22/10/2002 8,30 8,65 +2,37% 8,22 8,65 8,43 8,60 8,65 979 2.049.984.200
21/10/2002 8,34 8,45 +1,20% 8,15 8,48 8,29 8,40 8,45 679 1.482.276.700
18/10/2002 8,45 8,35 -1,18% 8,25 8,53 8,42 8,35 8,38 995 2.813.316.900
17/10/2002 7,95 8,45 +8,33% 7,85 8,50 8,29 8,37 8,45 1.327 3.042.759.300
16/10/2002 7,75 7,80 +1,04% 7,60 7,80 7,67 7,80 7,82 1.187 2.083.627.800
15/10/2002 7,85 7,72 +0,92% 7,60 7,89 7,73 7,72 7,73 1.078 2.094.976.000
14/10/2002 8,00 7,65 -5,56% 7,62 8,00 7,76 7,65 7,68 1.525 2.330.489.400
11/10/2002 8,18 8,10 0,00% 7,95 8,28 8,17 8,10 8,11 907 1.928.211.500
10/10/2002 8,02 8,10 +1,25% 8,02 8,31 8,15 8,06 8,10 1.042 1.931.713.600
9/10/2002 8,00 8,00 -2,44% 7,78 8,05 7,92 8,00 8,02 1.721 3.097.602.400
8/10/2002 8,55 8,20 -3,53% 8,18 8,57 8,28 8,19 8,20 1.270 2.476.311.700
7/10/2002 8,99 8,50 -4,71% 8,41 8,99 8,59 8,50 8,52 879 1.189.290.000
4/10/2002 8,99 8,92 -1,22% 8,91 9,28 9,08 8,92 8,96 995 1.905.178.400
3/10/2002 8,70 9,03 +3,91% 8,59 9,04 8,79 9,01 9,03 1.132 3.149.956.800
2/10/2002 8,61 8,69 +1,64% 8,50 8,88 8,72 8,64 8,69 1.424 3.913.462.100
1/10/2002 8,06 8,55 +6,88% 8,02 8,55 8,29 8,53 8,55 1.155 2.272.757.300
30/9/2002 7,83 8,00 +1,91% 7,55 8,00 7,79 7,98 8,00 1.113 2.069.608.600
27/9/2002 8,01 7,85 -4,85% 7,81 8,12 7,94 7,85 7,88 1.747 3.101.942.600
26/9/2002 8,40 8,25 -0,72% 8,16 8,50 8,29 8,23 8,25 1.214 1.786.917.800
25/9/2002 8,69 8,31 -2,69% 8,31 8,76 8,55 8,31 8,39 1.409 2.713.717.800
24/9/2002 8,65 8,54 -2,62% 8,54 8,69 8,62 8,54 8,59 992 2.462.541.000
23/9/2002 8,85 8,77 -4,67% 8,59 8,88 8,72 8,77 8,78 1.333 3.396.141.700
20/9/2002 9,08 9,20 +2,68% 9,01 9,25 9,10 9,11 9,20 769 3.174.468.900
19/9/2002 8,99 8,96 +0,11% 8,95 9,14 9,00 8,96 8,97 734 2.751.539.700
18/9/2002 9,25 8,95 -3,56% 8,87 9,29 8,97 8,95 9,00 1.296 3.365.273.400
17/9/2002 9,62 9,28 -1,80% 9,22 9,62 9,35 9,24 9,28 933 2.352.546.600
16/9/2002 9,89 9,45 -4,06% 9,45 9,89 9,57 9,41 9,45 979 3.034.481.900
13/9/2002 9,83 9,85 -0,51% 9,75 9,90 9,85 9,85 9,86 492 1.216.253.000
12/9/2002 9,94 9,90 -0,20% 9,80 9,94 9,85 9,90 9,91 545 1.301.259.100
11/9/2002 9,60 9,92 +4,20% 9,60 10,05 9,88 9,92 9,94 789 2.359.608.200
10/9/2002 9,60 9,52 0,00% 9,51 9,65 9,59 9,52 9,55 551 1.123.000.400
9/9/2002 9,50 9,52 +0,53% 9,43 9,58 9,51 9,52 9,53 663 2.200.037.300
6/9/2002 9,62 9,47 -0,73% 9,44 9,89 9,50 9,47 9,49 680 1.606.080.000
5/9/2002 9,89 9,54 -4,41% 9,54 9,89 9,65 9,54 9,60 864 2.329.205.500
4/9/2002 10,16 9,98 -2,63% 9,95 10,25 10,06 9,98 9,99 992 2.864.816.300
3/9/2002 10,25 10,25 -1,91% 10,10 10,65 10,32 10,23 10,25 1.230 4.779.667.800
2/9/2002 10,30 10,45 +2,45% 10,03 10,45 10,34 10,42 10,45 695 1.242.694.200
30/8/2002 10,00 10,20 +4,08% 9,91 10,22 10,08 10,07 10,20 1.123 4.718.876.200
29/8/2002 9,81 9,80 -0,81% 9,50 10,00 9,79 9,80 9,94 1.047 2.553.691.400
28/8/2002 10,10 9,88 -1,69% 9,85 10,15 9,94 9,87 9,88 865 1.854.400.500
27/8/2002 9,77 10,05 +4,58% 9,65 10,12 9,93 10,05 10,06 1.784 5.139.284.300
26/8/2002 9,35 9,61 +3,89% 9,30 9,61 9,42 9,61 9,62 978 2.730.682.600
23/8/2002 9,37 9,25 -1,60% 9,17 9,39 9,27 9,25 9,28 687 1.424.241.800
22/8/2002 9,10 9,40 +3,30% 9,02 9,40 9,14 9,36 9,40 791 1.794.732.100
21/8/2002 9,01 9,10 +2,02% 8,88 9,17 9,01 9,10 9,12 888 2.779.819.000
20/8/2002 9,06 8,92 +0,11% 8,90 9,20 9,00 8,92 8,96 854 2.442.248.400
19/8/2002 8,70 8,91 +1,25% 8,65 9,10 8,92 8,91 8,92 815 1.949.475.500
16/8/2002 8,65 8,80 +4,39% 8,45 8,93 8,71 8,80 8,85 1.195 2.211.202.900
15/8/2002 9,01 8,43 -5,60% 8,43 9,20 8,71 8,43 8,45 1.297 2.653.045.600
14/8/2002 8,98 8,93 +1,48% 8,45 9,00 8,68 8,93 8,94 2.005 3.692.190.300
13/8/2002 9,00 8,80 -4,76% 8,80 9,13 9,00 8,80 8,83 1.604 3.051.730.500
12/8/2002 9,91 9,24 -6,57% 9,05 9,91 9,26 9,21 9,24 1.413 2.466.971.000
9/8/2002 10,29 9,89 -5,63% 9,88 10,35 10,05 9,88 9,89 1.138 3.201.222.500
8/8/2002 10,30 10,48 +8,04% 10,30 10,70 10,51 10,48 10,49 1.690 7.651.686.800
7/8/2002 9,50 9,70 +3,52% 9,47 9,70 9,61 9,68 9,70 1.034 3.319.800.500
6/8/2002 9,25 9,37 +1,85% 9,13 9,47 9,30 9,37 9,38 1.199 4.160.672.500
5/8/2002 9,09 9,20 +0,22% 8,96 9,26 9,15 9,09 9,20 1.086 2.702.587.100
2/8/2002 8,85 9,18 +4,68% 8,80 9,39 9,16 9,18 9,20 1.580 4.067.004.800
1/8/2002 8,79 8,77 +1,39% 8,30 8,85 8,60 8,76 8,77 1.620 3.668.816.300
31/7/2002 8,66 8,65 +1,76% 8,60 8,92 8,70 8,65 8,69 1.622 4.735.775.500
30/7/2002 8,89 8,50 -3,52% 7,85 8,94 8,30 8,46 8,50 2.787 10.037.904.500
29/7/2002 8,95 8,81 +1,26% 8,61 9,05 8,82 8,80 8,81 1.471 3.670.834.700
26/7/2002 9,50 8,70 -6,65% 8,70 9,65 8,97 8,70 8,74 2.293 5.189.521.500
25/7/2002 10,20 9,32 -9,51% 9,30 10,20 9,65 9,31 9,32 1.606 4.337.114.200
24/7/2002 10,14 10,30 -0,48% 9,86 10,35 10,05 10,27 10,30 1.525 4.547.570.500
23/7/2002 11,05 10,35 -5,05% 10,30 11,05 10,50 10,34 10,35 964 2.136.589.700
22/7/2002 11,44 10,90 -4,72% 10,90 11,44 11,15 10,90 10,93 482 1.481.185.100
19/7/2002 11,45 11,44 -1,38% 11,35 11,50 11,43 11,44 11,47 420 1.330.785.700
18/7/2002 11,51 11,60 +0,87% 11,41 11,67 11,57 11,60 11,62 422 1.592.970.300
17/7/2002 11,02 11,50 +4,64% 11,00 11,50 11,30 11,45 11,50 636 2.138.508.300
16/7/2002 10,95 10,99 0,00% 10,82 11,10 10,93 10,96 10,99 488 1.455.568.100
15/7/2002 11,20 10,99 -2,31% 10,86 11,20 11,04 10,98 10,99 644 3.203.171.500
12/7/2002 10,60 11,25 +6,64% 10,60 11,25 11,00 11,25 11,29 777 4.217.847.000
11/7/2002 10,44 10,55 +1,44% 10,30 10,62 10,50 10,55 10,62 633 2.543.146.000
10/7/2002 10,80 10,40 -2,80% 10,35 10,88 10,57 10,40 10,46 518 7.641.940.700
8/7/2002 10,70 10,70 +0,94% 10,60 10,78 10,68 10,65 10,70 302 780.827.400
5/7/2002 10,85 10,60 -1,85% 10,55 10,89 10,70 10,60 10,65 456 1.002.124.700
4/7/2002 10,74 10,80 +1,31% 10,71 10,85 10,79 10,80 10,88 307 709.749.600
3/7/2002 10,80 10,66 -1,30% 10,56 11,00 10,73 10,65 10,66 705 2.306.485.300
2/7/2002 11,10 10,80 -2,70% 10,80 11,10 10,94 10,80 11,00 543 1.339.370.600
1/7/2002 11,08 11,10 0,00% 10,98 11,18 11,05 11,10 11,12 393 1.044.066.400
28/6/2002 11,20 11,10 -0,09% 11,10 11,41 11,28 11,10 11,14 439 1.307.887.600
27/6/2002 11,07 11,11 +1,93% 11,00 11,18 11,07 11,11 11,12 458 1.101.259.300
26/6/2002 10,80 10,90 -0,64% 10,70 10,97 10,85 10,86 10,90 370 1.085.798.800
25/6/2002 11,00 10,97 +2,05% 10,80 11,30 11,08 10,97 10,98 738 2.368.198.200
24/6/2002 10,82 10,75 +0,94% 10,45 10,99 10,75 10,75 10,80 787 2.495.654.000
21/6/2002 11,08 10,65 -3,18% 10,59 11,20 10,72 10,64 10,65 794 7.685.306.000
20/6/2002 11,70 11,00 -3,93% 11,00 11,70 11,08 10,99 11,00 735 4.567.461.700
19/6/2002 11,90 11,45 -3,38% 11,45 12,00 11,75 11,45 11,54 528 1.724.970.700
18/6/2002 11,89 11,85 +0,85% 11,83 12,05 11,92 11,85 11,89 397 1.014.989.400
17/6/2002 11,60 11,75 +1,64% 11,53 11,87 11,72 11,70 11,75 395 1.182.903.300
14/6/2002 11,97 11,56 -2,86% 11,35 11,97 11,52 11,56 11,62 712 2.646.602.400
13/6/2002 12,20 11,90 -0,17% 11,85 12,21 11,97 11,90 11,93 538 2.254.005.400
12/6/2002 12,30 11,92 -2,93% 11,91 12,35 12,13 11,92 11,98 756 2.470.187.600
11/6/2002 12,60 12,28 -2,54% 12,27 12,60 12,40 12,28 12,30 609 2.166.559.900
10/6/2002 12,40 12,60 +3,19% 12,35 12,65 12,53 12,57 12,60 438 2.512.142.000
7/6/2002 12,09 12,21 +0,91% 11,89 12,29 12,07 12,21 12,25 669 3.616.232.900
6/6/2002 12,53 12,10 -3,59% 12,00 12,53 12,16 12,05 12,10 775 3.252.247.200
5/6/2002 12,70 12,55 -2,41% 12,48 12,80 12,59 12,53 12,55 447 2.121.036.100
4/6/2002 13,00 12,86 -1,08% 12,81 13,00 12,88 12,82 12,86 326 1.559.301.400
3/6/2002 13,20 13,00 -1,52% 13,00 13,26 13,17 13,00 13,05 266 1.741.632.400
31/5/2002 13,30 13,20 -1,12% 13,20 13,45 13,29 13,20 13,25 303 2.344.057.100
29/5/2002 13,10 13,35 +2,53% 13,01 13,37 13,24 13,26 13,35 514 2.478.554.700
28/5/2002 13,00 13,02 +0,31% 13,00 13,10 13,03 13,02 13,05 421 1.505.634.000
27/5/2002 12,85 12,98 +1,41% 12,70 12,98 12,87 12,98 12,99 246 665.731.500
24/5/2002 12,71 12,80 +0,95% 12,61 12,86 12,76 12,78 12,80 407 1.099.707.200
23/5/2002 12,70 12,68 +0,63% 12,32 12,70 12,48 12,61 12,68 612 2.698.229.000
22/5/2002 12,85 12,60 -1,79% 12,57 13,00 12,83 12,60 12,67 526 1.441.964.800
21/5/2002 13,00 12,83 -1,00% 12,75 13,05 12,89 12,81 12,83 485 1.689.955.000
20/5/2002 13,19 12,96 -2,19% 12,95 13,30 13,13 12,96 13,00 303 907.990.000
17/5/2002 13,40 13,25 -0,75% 13,20 13,46 13,30 13,17 13,25 317 864.874.600
16/5/2002 13,20 13,35 +1,99% 13,20 13,55 13,44 13,31 13,35 464 1.413.775.100
15/5/2002 12,59 13,09 +3,97% 12,45 13,20 13,00 13,05 13,09 570 1.647.121.600
14/5/2002 12,23 12,59 +3,28% 12,23 12,73 12,49 12,58 12,59 453 1.272.665.900
13/5/2002 12,42 12,19 -1,61% 12,18 12,99 12,33 12,19 12,25 369 1.085.794.200
10/5/2002 12,60 12,39 -0,88% 12,18 12,60 12,32 12,35 12,39 655 2.671.517.500
9/5/2002 13,00 12,50 -4,29% 12,40 13,00 12,71 12,43 12,50 466 1.319.503.300
8/5/2002 13,05 13,06 +0,08% 12,95 13,19 13,06 13,06 13,09 418 1.725.364.200
7/5/2002 12,80 13,05 +2,27% 12,80 13,05 12,98 13,00 13,05 431 1.887.591.100
6/5/2002 12,87 12,76 -1,85% 12,60 12,88 12,68 12,76 12,85 683 2.541.950.000
3/5/2002 13,35 13,00 -2,33% 12,81 13,55 13,02 12,96 13,00 964 3.361.307.800
2/5/2002 13,95 13,31 -4,59% 13,26 13,95 13,49 13,31 13,40 807 2.918.718.600
30/4/2002 14,01 13,95 -1,27% 13,95 14,11 14,03 13,95 13,98 464 3.049.393.800
29/4/2002 14,20 14,13 -0,49% 14,05 14,20 14,10 14,13 14,15 312 999.398.500
26/4/2002 14,30 14,20 +0,71% 14,07 14,30 14,18 14,18 14,20 441 2.508.132.900
25/4/2002 14,70 14,10 -3,75% 14,04 14,70 14,32 14,10 14,30 505 2.353.580.800
24/4/2002 14,46 14,65 +1,74% 14,46 14,65 14,57 14,46 14,65 241 1.187.237.300
23/4/2002 14,42 14,40 -0,69% 14,36 14,55 14,47 14,40 14,52 249 2.119.036.000
22/4/2002 14,50 14,50 +0,28% 14,30 14,50 14,40 14,46 14,50 410 2.623.037.700
19/4/2002 14,55 14,46 -0,28% 14,46 14,64 14,52 14,46 14,48 261 1.582.367.200
18/4/2002 14,40 14,50 -0,82% 14,40 14,69 14,57 14,50 14,60 364 2.233.643.900
17/4/2002 14,65 14,62 +0,14% 14,58 14,89 14,74 14,62 14,68 722 3.951.079.500
16/4/2002 14,70 14,60 -1,02% 14,45 14,86 14,65 14,55 14,60 565 2.651.006.000
15/4/2002 15,11 14,75 -2,32% 14,50 15,16 14,73 14,75 14,80 700 3.764.190.000
12/4/2002 15,21 15,10 -0,66% 15,00 15,30 15,09 15,10 15,15 404 2.130.437.700
11/4/2002 14,95 15,20 +2,15% 14,92 15,29 15,21 15,15 15,20 714 3.344.855.700
10/4/2002 14,69 14,88 +1,22% 14,58 15,19 14,95 14,88 15,08 672 3.810.965.700
9/4/2002 14,45 14,70 +1,73% 14,45 14,80 14,65 14,70 14,75 545 2.568.634.600
8/4/2002 14,16 14,45 +0,70% 14,16 14,48 14,42 14,45 14,48 209 672.156.800
5/4/2002 14,50 14,35 -1,03% 14,18 14,50 14,35 14,28 14,35 366 2.159.082.800
4/4/2002 14,15 14,50 +2,55% 14,10 14,50 14,33 14,45 14,50 371 2.761.169.500
3/4/2002 14,49 14,14 -0,42% 14,12 14,49 14,23 14,10 14,14 401 3.659.606.800
2/4/2002 14,58 14,20 -2,74% 14,20 14,69 14,49 14,20 14,40 642 3.512.561.400
1/4/2002 14,10 14,60 +3,55% 13,99 14,60 14,32 14,52 14,60 442 1.541.616.100
28/3/2002 14,10 14,10 +0,28% 13,95 14,20 14,03 14,00 14,10 320 1.644.774.100
27/3/2002 14,29 14,06 -2,02% 14,05 14,29 14,10 14,06 14,14 278 2.183.961.700
26/3/2002 14,01 14,35 +3,24% 14,00 14,35 14,08 14,30 14,35 412 1.490.552.300
25/3/2002 14,20 13,90 -2,11% 13,85 14,20 13,99 13,90 13,95 672 2.917.109.300
22/3/2002 14,44 14,20 -2,07% 14,19 14,44 14,31 14,17 14,20 478 3.866.931.600
21/3/2002 14,50 14,50 -1,36% 14,39 14,55 14,47 14,32 14,50 459 1.860.326.000
20/3/2002 14,47 14,70 +1,03% 14,45 14,75 14,53 14,70 14,74 536 2.931.761.400
19/3/2002 14,30 14,55 +1,68% 14,17 14,75 14,58 14,55 14,58 892 5.126.281.300
18/3/2002 14,09 14,31 +2,21% 13,95 14,41 14,22 14,31 14,37 623 1.825.345.500
15/3/2002 13,81 14,00 +1,38% 13,81 14,10 13,98 13,95 14,00 642 2.170.965.700
14/3/2002 13,80 13,81 +0,07% 13,70 13,97 13,85 13,81 13,85 419 1.057.978.400
13/3/2002 13,45 13,80 +2,60% 13,40 13,80 13,61 13,71 13,80 532 1.822.013.000
12/3/2002 13,24 13,45 +2,67% 13,15 13,50 13,36 13,45 13,48 710 2.677.833.700
11/3/2002 13,40 13,10 -2,31% 13,10 13,54 13,31 13,10 13,15 411 1.315.799.200
8/3/2002 13,50 13,41 +0,07% 13,40 13,70 13,54 13,41 13,45 370 1.407.030.100
7/3/2002 13,55 13,40 -1,11% 13,40 13,80 13,66 13,40 13,55 506 2.221.814.800
6/3/2002 13,32 13,55 +1,12% 13,10 13,58 13,28 13,55 13,58 603 3.056.499.800
5/3/2002 13,78 13,40 -2,76% 13,25 13,80 13,46 13,40 13,44 700 2.718.749.300
4/3/2002 13,80 13,78 -1,50% 13,58 13,80 13,69 13,70 13,78 591 2.400.647.600
1/3/2002 13,87 13,99 +1,38% 13,66 13,99 13,79 13,81 13,99 469 2.914.924.400
28/2/2002 14,00 13,80 -1,78% 13,80 14,00 13,90 13,80 13,90 503 2.687.302.700
27/2/2002 13,90 14,05 +0,36% 13,80 14,10 13,94 13,95 14,05 702 1.989.073.000
26/2/2002 13,80 14,00 +0,72% 13,54 14,05 13,82 13,95 14,00 920 2.729.213.700
25/2/2002 13,23 13,90 +5,62% 13,23 13,99 13,63 13,85 13,90 924 2.739.609.700
22/2/2002 13,00 13,16 +0,46% 12,95 13,23 13,15 13,16 13,23 551 1.656.795.700
21/2/2002 12,90 13,10 +1,95% 12,80 13,10 12,98 13,10 13,11 893 3.264.645.800
20/2/2002 12,56 12,85 +1,98% 12,50 12,90 12,66 12,85 12,90 636 1.870.370.700
19/2/2002 12,60 12,60 -0,55% 12,58 12,85 12,71 12,60 12,70 585 1.441.546.400
18/2/2002 12,70 12,67 -1,40% 12,54 12,70 12,59 12,66 12,67 405 1.145.005.700
15/2/2002 12,50 12,85 +1,98% 12,41 12,97 12,75 12,82 12,85 825 2.725.840.300
14/2/2002 12,32 12,60 +2,44% 12,21 12,60 12,33 12,50 12,60 513 1.993.168.700
13/2/2002 12,25 12,30 0,00% 12,01 12,48 12,28 12,30 12,35 868 3.568.530.400
8/2/2002 12,29 12,30 -0,40% 12,25 12,35 12,28 12,30 12,31 183 961.447.900
7/2/2002 12,33 12,35 +0,41% 12,22 12,35 12,29 12,35 12,36 347 1.453.503.000
6/2/2002 12,14 12,30 +0,57% 12,14 12,36 12,26 12,28 12,30 430 1.151.112.800
5/2/2002 12,20 12,23 +1,49% 11,90 12,25 12,08 12,20 12,23 403 796.588.400
4/2/2002 11,85 12,05 +2,73% 11,71 12,10 11,86 12,05 12,09 566 1.917.882.300
1/2/2002 12,00 11,73 -2,66% 11,73 12,05 11,80 11,72 11,73 536 1.303.268.900
31/1/2002 12,29 12,05 +1,18% 12,00 12,29 12,07 11,96 12,05 346 1.037.291.700
30/1/2002 12,00 11,91 -0,75% 11,80 12,00 11,91 11,91 11,95 486 1.891.116.200
29/1/2002 12,26 12,00 -2,83% 11,96 12,40 12,11 11,95 12,00 375 1.688.698.100
28/1/2002 12,34 12,35 +0,41% 12,28 12,40 12,33 12,33 12,35 379 1.573.902.000
24/1/2002 12,53 12,30 -1,99% 12,30 12,53 12,34 12,30 12,35 299 711.399.500
23/1/2002 12,42 12,55 +0,40% 12,35 12,65 12,50 12,55 12,60 422 1.242.887.300
22/1/2002 12,50 12,50 +0,73% 12,36 12,58 12,45 12,50 12,55 399 1.038.756.800
21/1/2002 12,39 12,41 -0,32% 12,22 12,55 12,44 12,41 12,43 208 404.708.200
18/1/2002 12,34 12,45 +0,40% 12,29 12,45 12,40 12,45 12,47 296 1.695.544.900
17/1/2002 12,25 12,40 +1,22% 12,22 12,40 12,34 12,36 12,40 391 1.240.753.900
16/1/2002 12,27 12,25 -0,49% 12,10 12,30 12,17 12,20 12,25 474 2.219.447.700
15/1/2002 12,30 12,31 +0,08% 12,15 12,45 12,29 12,31 12,35 521 1.967.523.800
14/1/2002 12,43 12,30 -0,65% 12,00 12,43 12,15 12,25 12,30 483 2.366.146.400
11/1/2002 11,99 12,38 +2,74% 11,99 12,50 12,37 12,33 12,38 444 1.917.309.600
10/1/2002 12,44 12,05 -3,37% 12,04 12,44 12,16 12,05 12,15 587 1.320.570.300
9/1/2002 12,70 12,47 -1,81% 12,25 12,70 12,42 12,26 12,47 763 2.762.932.000
8/1/2002 12,55 12,70 +0,40% 12,45 12,70 12,52 12,60 12,70 511 1.829.504.000
7/1/2002 12,50 12,65 +0,48% 12,32 12,65 12,49 12,65 12,68 504 1.610.172.600
4/1/2002 12,68 12,59 -0,79% 12,35 12,68 12,49 12,51 12,59 571 1.418.985.700
3/1/2002 12,46 12,69 +1,68% 12,45 12,69 12,60 12,63 12,69 538 1.570.116.000
2/1/2002 12,20 12,48 -0,16% 11,82 12,55 12,43 12,40 12,48 549 2.258.586.500
28/12/2001 12,12 12,50 +2,88% 12,02 12,50 12,35 12,31 12,50 751 3.050.077.400
27/12/2001 11,80 12,15 +2,97% 11,80 12,19 11,96 12,10 12,15 749 2.152.133.900
26/12/2001 11,70 11,80 +0,43% 11,60 11,80 11,74 11,80 11,84 348 995.958.800
21/12/2001 11,40 11,75 +3,07% 11,40 11,85 11,60 11,75 11,78 547 1.822.728.700
20/12/2001 11,36 11,40 -0,87% 11,26 11,54 11,40 11,36 11,40 570 1.872.435.400
19/12/2001 11,90 11,50 -3,28% 11,45 11,90 11,59 11,50 11,55 583 1.811.274.300
18/12/2001 11,30 11,89 +5,13% 11,30 11,90 11,57 11,85 11,89 695 2.177.409.600
17/12/2001 11,45 11,31 0,00% 11,28 11,45 11,34 11,31 11,35 588 2.685.908.500
14/12/2001 11,47 11,31 -1,31% 11,24 11,47 11,30 11,31 11,35 741 2.482.391.300
13/12/2001 11,80 11,46 -2,47% 11,40 11,80 11,57 11,46 11,53 710 1.586.023.900
12/12/2001 11,90 11,75 -0,84% 11,66 11,95 11,79 11,74 11,75 1.133 4.196.672.300
11/12/2001 11,98 11,85 -1,00% 11,85 12,05 11,93 11,85 11,90 489 3.679.265.400
10/12/2001 12,05 11,97 -1,72% 11,91 12,05 11,98 11,96 11,97 458 2.463.053.900
7/12/2001 12,11 12,18 -2,17% 12,05 12,30 12,17 12,17 12,18 790 2.189.597.200
6/12/2001 11,77 12,45 +4,62% 11,70 12,45 12,03 12,45 12,49 755 2.546.310.500
5/12/2001 11,77 11,90 +2,50% 11,73 12,00 11,89 11,90 11,91 687 2.303.827.000
4/12/2001 11,65 11,61 +0,87% 11,55 11,83 11,70 11,61 11,70 1.021 5.763.586.600
3/12/2001 11,46 11,51 +1,68% 11,29 11,68 11,51 11,51 11,54 992 2.389.820.500
30/11/2001 11,53 11,32 -1,57% 11,32 11,80 11,56 11,32 11,40 762 2.696.035.200
29/11/2001 12,20 11,50 -4,17% 11,45 12,20 11,68 11,46 11,50 1.016 2.773.536.900
28/11/2001 12,50 12,00 -5,51% 11,85 12,50 12,23 11,98 12,00 862 2.897.610.400
27/11/2001 12,80 12,70 -0,78% 12,40 12,85 12,59 12,62 12,70 601 1.801.871.400
26/11/2001 12,40 12,80 +2,32% 12,40 12,88 12,71 12,75 12,80 768 2.037.570.400
23/11/2001 12,50 12,51 +0,89% 12,39 12,60 12,46 12,42 12,51 674 2.283.973.100
22/11/2001 12,30 12,40 +0,57% 12,30 12,45 12,37 12,40 12,42 277 1.035.886.400
21/11/2001 12,34 12,33 -0,16% 12,26 12,40 12,32 12,31 12,33 541 2.129.185.700
20/11/2001 12,59 12,35 -1,59% 12,30 12,59 12,40 12,35 12,40 632 2.297.554.500
19/11/2001 12,10 12,55 +2,87% 12,10 12,55 12,41 12,50 12,55 813 2.508.460.500
16/11/2001 11,91 12,20 +2,52% 11,90 12,20 11,99 12,01 12,20 370 659.024.000
14/11/2001 11,98 11,90 -0,67% 11,85 12,15 11,97 11,90 12,00 532 1.707.347.900
13/11/2001 11,77 11,98 +2,39% 11,77 12,00 11,94 11,90 11,98 694 1.523.735.900
12/11/2001 11,56 11,70 +1,30% 11,20 11,80 11,49 11,70 11,71 522 1.198.141.700
9/11/2001 11,60 11,55 -0,43% 11,33 11,80 11,56 11,55 11,68 602 2.803.132.400
8/11/2001 11,72 11,60 -1,28% 11,56 11,88 11,74 11,60 11,70 750 2.646.910.700
7/11/2001 11,40 11,75 +2,71% 11,15 11,82 11,56 11,56 11,75 890 2.115.506.700
6/11/2001 11,34 11,44 +2,14% 11,05 11,57 11,35 11,41 11,44 935 2.919.095.500
5/11/2001 10,68 11,20 +6,87% 10,65 11,30 11,00 11,16 11,20 966 2.064.096.800
1/11/2001 10,28 10,48 +2,24% 10,16 10,62 10,39 10,47 10,48 451 1.295.291.500
31/10/2001 10,15 10,25 +3,02% 10,11 10,30 10,21 10,22 10,25 893 2.738.571.200
30/10/2001 10,39 9,95 -3,59% 9,95 10,48 10,06 9,95 9,99 1.104 2.260.307.000
29/10/2001 10,79 10,32 -5,32% 10,31 10,88 10,50 10,32 10,39 834 1.139.196.600
26/10/2001 11,10 10,90 -1,45% 10,90 11,25 11,02 10,89 10,90 561 943.767.000
25/10/2001 10,75 11,06 +0,73% 10,75 11,24 11,03 11,06 11,10 477 900.256.300
24/10/2001 11,01 10,98 -1,08% 10,75 11,09 10,92 10,79 10,98 516 1.067.316.400
23/10/2001 10,95 11,10 +1,19% 10,94 11,25 11,12 11,00 11,10 614 1.192.776.200
22/10/2001 10,81 10,97 +2,52% 10,65 11,00 10,83 10,97 10,99 449 739.527.700
19/10/2001 10,45 10,70 +2,29% 10,30 10,85 10,60 10,61 10,70 555 1.858.521.400
18/10/2001 10,55 10,46 -1,32% 10,25 10,55 10,41 10,46 10,49 499 1.052.276.900
17/10/2001 10,50 10,60 +1,83% 10,36 10,75 10,57 10,54 10,60 950 1.880.525.500
16/10/2001 10,55 10,41 -1,79% 10,41 10,70 10,58 10,41 10,47 692 1.253.538.800
15/10/2001 10,29 10,60 +2,71% 10,25 10,70 10,48 10,51 10,60 617 1.312.042.200
11/10/2001 9,85 10,32 +5,85% 9,85 10,46 10,23 10,32 10,35 951 2.677.500.600
10/10/2001 9,75 9,75 0,00% 9,60 9,85 9,69 9,75 9,79 966 2.920.623.200
9/10/2001 9,80 9,75 +0,62% 9,63 9,87 9,70 9,75 9,76 700 1.953.313.900
8/10/2001 9,70 9,69 -2,61% 9,62 9,85 9,72 9,69 9,70 626 1.305.194.300
5/10/2001 10,21 9,95 -1,97% 9,83 10,25 9,93 9,95 9,96 685 1.317.743.100
4/10/2001 10,40 10,15 -2,87% 10,11 10,60 10,36 10,15 10,20 490 1.161.450.300
3/10/2001 10,32 10,45 +0,48% 10,22 10,55 10,42 10,45 10,48 474 1.269.347.100
2/10/2001 10,42 10,40 -1,42% 10,33 10,68 10,56 10,40 10,48 497 1.307.685.400
1/10/2001 10,35 10,55 -0,57% 10,30 10,78 10,51 10,54 10,55 445 1.114.634.700
28/9/2001 10,10 10,61 +6,21% 10,10 10,61 10,45 10,61 10,63 911 2.451.624.600
27/9/2001 9,63 9,99 +4,06% 9,40 10,05 9,68 9,86 9,99 652 2.071.567.000
26/9/2001 9,80 9,60 0,00% 9,40 9,80 9,59 9,60 9,63 681 1.449.080.600
25/9/2001 9,99 9,60 -3,03% 9,58 10,06 9,82 9,57 9,60 591 1.433.332.000
24/9/2001 9,65 9,90 +5,32% 9,62 10,00 9,80 9,90 9,95 645 1.020.360.600
21/9/2001 9,50 9,40 -4,47% 9,29 9,70 9,45 9,40 9,44 907 1.915.203.700
20/9/2001 9,96 9,84 -1,60% 9,84 10,00 9,92 9,81 9,84 546 1.402.205.600
19/9/2001 10,41 10,00 -0,99% 9,88 10,41 10,13 10,00 10,08 827 1.674.726.600
18/9/2001 9,65 10,10 +4,12% 9,60 10,60 9,96 10,01 10,10 907 2.525.038.200
17/9/2001 9,53 9,70 +3,63% 9,35 9,85 9,66 9,61 9,70 790 1.558.934.900
14/9/2001 9,80 9,36 -5,26% 9,01 9,80 9,30 9,31 9,36 1.122 1.577.605.400
13/9/2001 10,65 9,88 -6,35% 9,82 10,65 10,16 9,88 9,90 806 1.259.597.300
12/9/2001 10,29 10,55 +1,44% 10,25 10,85 10,57 10,55 10,69 993 1.986.103.000
11/9/2001 11,15 10,40 -6,31% 10,20 11,39 10,69 10,33 10,38 204 329.880.800
10/9/2001 11,15 11,10 -0,89% 10,93 11,21 11,01 11,07 11,10 463 728.977.300
6/9/2001 11,66 11,20 -2,44% 11,20 11,66 11,42 11,20 11,30 334 568.775.700
5/9/2001 11,50 11,48 -0,69% 11,39 11,70 11,56 11,48 11,50 513 1.880.132.100
4/9/2001 11,50 11,56 +0,61% 11,50 11,71 11,58 11,56 11,60 521 1.196.418.900
3/9/2001 11,55 11,49 -0,09% 11,40 11,55 11,43 11,45 11,49 258 694.633.800
31/8/2001 11,50 11,50 +0,09% 11,45 11,65 11,53 11,49 11,50 383 1.352.089.600
30/8/2001 11,58 11,49 -0,09% 11,46 11,69 11,53 11,49 11,50 435 1.719.025.400
29/8/2001 11,59 11,50 -0,35% 11,42 11,75 11,61 11,47 11,50 375 752.905.300
28/8/2001 11,25 11,54 +3,04% 11,25 11,56 11,41 11,48 11,54 476 1.336.177.300
27/8/2001 11,50 11,20 -1,32% 11,20 11,50 11,24 11,18 11,20 514 1.024.668.500
24/8/2001 11,62 11,35 -1,48% 11,30 11,62 11,40 11,35 11,46 777 2.139.596.400
23/8/2001 11,70 11,52 -1,54% 11,50 11,75 11,59 11,52 11,56 381 814.569.300
22/8/2001 11,75 11,70 +2,63% 11,50 11,78 11,67 11,65 11,70 499 1.697.003.600
21/8/2001 11,65 11,40 -1,13% 11,40 11,67 11,56 11,40 11,50 480 1.549.038.800
20/8/2001 11,40 11,53 +0,61% 11,33 11,65 11,52 11,53 11,60 438 1.011.993.700
17/8/2001 11,70 11,46 -2,47% 11,35 11,70 11,50 11,41 11,46 717 1.486.824.900
16/8/2001 12,00 11,75 -1,26% 11,70 12,05 11,80 11,75 11,80 397 1.041.034.300
15/8/2001 12,30 11,90 -2,86% 11,85 12,30 11,98 11,87 11,90 703 2.231.548.700
14/8/2001 12,02 12,25 +1,32% 12,00 12,35 12,13 12,25 12,30 525 2.477.789.300
13/8/2001 12,35 12,09 -2,89% 12,00 12,40 12,15 12,05 12,09 453 1.794.306.100
10/8/2001 12,39 12,45 0,00% 12,25 12,48 12,37 12,45 12,48 373 997.110.600
9/8/2001 12,21 12,45 +1,22% 12,21 12,50 12,38 12,40 12,45 516 1.307.328.100
8/8/2001 12,30 12,30 -0,40% 12,21 12,40 12,32 12,27 12,30 456 2.213.774.300
7/8/2001 12,25 12,35 +0,41% 12,20 12,52 12,40 12,35 12,37 880 3.602.034.200
6/8/2001 11,83 12,30 +4,68% 11,80 12,30 12,04 12,17 12,30 713 2.106.325.700
3/8/2001 11,69 11,75 +0,60% 11,64 11,78 11,71 11,75 11,76 317 1.020.969.700
2/8/2001 11,51 11,68 +1,57% 11,50 11,68 11,57 11,52 11,68 337 1.181.552.100
1/8/2001 11,68 11,50 -1,29% 11,49 11,80 11,61 11,50 11,55 436 1.506.499.700
31/7/2001 11,69 11,65 +1,04% 11,60 11,75 11,66 11,63 11,65 414 977.914.500
30/7/2001 11,80 11,53 -0,60% 11,53 11,89 11,76 11,53 11,56 486 1.190.185.200
27/7/2001 11,48 11,60 +1,05% 11,40 11,60 11,55 11,57 11,60 274 820.483.600
26/7/2001 11,51 11,48 -0,09% 11,30 11,57 11,47 11,48 11,55 310 1.262.386.500
25/7/2001 11,50 11,49 +0,79% 11,25 11,58 11,43 11,45 11,49 495 1.683.183.500
24/7/2001 11,85 11,40 -3,39% 11,40 11,89 11,66 11,39 11,40 471 1.285.001.800
23/7/2001 11,99 11,80 0,00% 11,76 12,00 11,83 11,72 11,80 387 1.562.265.800
20/7/2001 11,50 11,80 +2,34% 11,45 11,80 11,65 11,80 11,81 414 1.517.011.300
19/7/2001 11,55 11,53 +1,14% 11,20 11,55 11,36 11,50 11,53 469 1.293.214.400
18/7/2001 11,75 11,40 -2,48% 11,38 11,85 11,62 11,40 11,50 620 2.563.511.200
17/7/2001 11,87 11,69 -0,09% 11,69 11,91 11,77 11,66 11,69 531 2.427.799.400
16/7/2001 11,98 11,70 -2,50% 11,65 12,06 11,86 11,70 11,80 531 1.373.226.900
13/7/2001 11,26 12,00 +5,63% 11,26 12,10 11,80 11,92 12,00 1.006 3.249.440.500
12/7/2001 11,30 11,36 +1,88% 10,75 11,40 11,03 11,36 11,40 1.121 3.352.096.500
11/7/2001 11,00 11,15 -0,45% 10,81 11,20 10,97 11,15 11,16 954 2.419.631.200
10/7/2001 11,46 11,20 -1,32% 10,94 11,60 11,17 11,19 11,20 683 1.372.388.400
6/7/2001 11,61 11,35 -2,16% 11,30 11,70 11,51 11,33 11,35 646 1.301.970.400
5/7/2001 11,85 11,60 -0,94% 11,60 11,92 11,73 11,60 11,70 565 1.977.720.200
4/7/2001 11,99 11,71 -2,25% 11,65 12,10 11,87 11,71 11,79 542 1.622.209.000
3/7/2001 12,33 11,98 -3,00% 11,98 12,33 12,18 11,98 11,99 427 1.196.966.900
2/7/2001 12,05 12,35 +2,07% 12,00 12,47 12,30 12,35 12,40 533 1.964.484.500
29/6/2001 12,00 12,10 +0,83% 11,95 12,15 12,05 12,10 12,13 395 1.175.242.900
28/6/2001 12,00 12,00 +0,42% 11,89 12,15 12,00 12,00 12,09 472 1.657.301.300
27/6/2001 11,95 11,95 +0,42% 11,90 12,10 11,98 11,95 11,97 424 1.223.632.800
26/6/2001 12,09 11,90 -2,14% 11,75 12,15 11,94 11,90 11,95 521 1.224.862.800
25/6/2001 12,29 12,16 -0,33% 12,05 12,35 12,17 12,09 12,16 484 1.427.658.800
22/6/2001 12,20 12,20 +1,67% 12,02 12,33 12,17 12,10 12,20 570 1.898.504.100
21/6/2001 11,90 12,00 +0,33% 11,90 12,10 12,03 12,00 12,03 665 2.744.376.200
20/6/2001 11,99 11,96 +1,36% 11,75 11,99 11,85 11,96 11,98 539 1.320.393.300
19/6/2001 12,00 11,80 -0,17% 11,65 12,10 11,75 11,80 11,81 930 2.504.147.500
18/6/2001 12,30 11,82 -4,68% 11,80 12,30 12,01 11,80 11,82 955 1.774.369.900
15/6/2001 12,70 12,40 -2,36% 12,35 12,70 12,46 12,40 12,45 430 928.229.400
13/6/2001 12,90 12,70 -1,93% 12,70 13,16 12,91 12,70 12,75 841 2.222.470.700
12/6/2001 12,40 12,95 +3,60% 12,27 12,99 12,68 12,95 12,96 597 1.747.579.600
11/6/2001 12,60 12,50 -1,57% 12,41 12,89 12,58 12,50 12,55 419 1.085.848.700
8/6/2001 12,93 12,70 -1,78% 12,70 13,10 12,96 12,70 12,79 606 1.872.790.300
7/6/2001 12,50 12,93 +3,44% 12,40 13,00 12,81 12,86 12,93 1.210 5.029.584.000
6/6/2001 12,50 12,50 +0,81% 12,30 12,50 12,39 12,41 12,50 637 1.666.534.400
5/6/2001 12,40 12,40 +0,40% 12,27 12,57 12,44 12,38 12,40 665 2.818.619.900
4/6/2001 12,01 12,35 +2,07% 12,01 12,40 12,29 12,30 12,35 722 2.438.536.600
1/6/2001 11,95 12,10 +1,51% 11,84 12,10 11,96 12,10 12,14 444 3.161.482.500
31/5/2001 12,00 11,92 -0,33% 11,90 12,10 11,99 11,92 11,98 492 1.563.090.600
30/5/2001 11,89 11,96 +0,08% 11,80 12,20 11,98 11,96 11,99 649 2.237.118.800
29/5/2001 11,85 11,95 +0,42% 11,80 12,13 11,99 11,91 11,95 490 1.249.403.900
28/5/2001 12,00 11,90 -1,24% 11,70 12,00 11,79 11,90 11,93 318 521.516.800
25/5/2001 11,90 12,05 -0,41% 11,81 12,05 11,97 11,92 12,05 470 999.753.800
24/5/2001 12,18 12,10 +0,41% 11,82 12,19 12,00 12,10 12,14 594 2.021.742.300
23/5/2001 11,80 12,05 +2,38% 11,70 12,15 11,99 12,02 12,05 794 2.592.881.800
22/5/2001 11,95 11,77 -1,51% 11,77 12,00 11,90 11,77 11,80 496 1.249.560.300
21/5/2001 12,00 11,95 -0,33% 11,75 12,00 11,86 11,93 11,95 470 1.507.329.200
18/5/2001 12,11 11,99 +0,76% 11,80 12,15 11,96 11,95 11,99 619 2.092.540.900
17/5/2001 11,87 11,90 +0,25% 11,80 12,60 12,19 11,88 11,90 1.014 3.127.503.100
16/5/2001 11,37 11,87 +5,23% 11,35 12,00 11,81 11,85 11,87 659 2.061.585.800
15/5/2001 11,20 11,28 +0,71% 11,20 11,48 11,37 11,28 11,30 426 1.000.480.500
14/5/2001 11,50 11,20 -3,61% 11,20 11,51 11,32 11,20 11,25 520 1.521.377.400
11/5/2001 11,90 11,62 -1,78% 11,45 11,96 11,61 11,62 11,65 585 1.017.570.400
10/5/2001 12,02 11,83 -1,42% 11,82 12,11 11,98 11,83 11,90 558 2.038.804.900
9/5/2001 11,67 12,00 +3,45% 11,30 12,00 11,77 11,90 12,00 742 1.883.759.300
8/5/2001 11,90 11,60 -4,37% 11,60 12,25 11,91 11,60 11,65 782 2.291.330.300
7/5/2001 12,10 12,13 +1,17% 11,90 12,20 12,10 12,10 12,13 536 1.672.473.200
4/5/2001 12,10 11,99 -0,08% 11,90 12,24 12,09 11,98 11,99 604 1.627.873.900
3/5/2001 12,10 12,00 -0,41% 11,75 12,15 11,96 11,95 12,00 671 1.637.255.100
2/5/2001 12,39 12,05 -3,68% 12,05 12,55 12,34 12,00 12,05 843 2.781.777.000
30/4/2001 12,25 12,51 +1,30% 12,25 12,61 12,47 12,45 12,51 637 1.940.243.300
27/4/2001 11,77 12,35 +3,78% 11,77 12,40 12,15 12,20 12,35 1.441 4.288.770.000
26/4/2001 11,25 11,90 +6,73% 11,07 11,90 11,65 11,75 11,90 1.109 2.766.952.100
25/4/2001 10,68 11,15 +2,58% 10,55 11,20 10,99 11,11 11,15 461 1.337.612.400
24/4/2001 10,75 10,87 +2,07% 10,65 11,00 10,87 10,87 10,99 570 1.217.202.700
23/4/2001 10,70 10,65 +0,47% 10,50 10,85 10,63 10,65 10,69 850 1.704.925.100
20/4/2001 11,49 10,60 -9,32% 10,56 11,49 10,74 10,60 10,65 1.946 4.451.619.700
19/4/2001 11,70 11,69 -0,93% 11,30 11,90 11,59 11,46 11,69 535 1.013.795.900
18/4/2001 11,45 11,80 +3,78% 11,30 12,10 11,86 11,80 11,90 844 1.692.998.800
17/4/2001 11,53 11,37 -1,56% 11,30 11,69 11,45 11,37 11,49 551 1.402.432.100
16/4/2001 11,99 11,55 -4,94% 11,50 11,99 11,73 11,52 11,55 581 1.658.657.000
12/4/2001 11,94 12,15 +3,40% 11,54 12,20 11,84 12,00 12,15 440 1.189.185.100
11/4/2001 11,97 11,75 -1,67% 11,65 12,10 11,82 11,74 11,75 592 1.238.653.900
10/4/2001 11,70 11,95 +2,58% 11,70 11,95 11,84 11,95 11,96 706 1.661.608.500
9/4/2001 11,50 11,65 +1,75% 11,35 11,65 11,47 11,49 11,65 697 2.012.200.900
6/4/2001 11,18 11,45 +2,69% 11,00 11,48 11,31 11,34 11,45 977 3.141.650.300
5/4/2001 10,71 11,15 +5,19% 10,70 11,17 10,95 11,05 11,15 554 2.050.935.000
4/4/2001 10,60 10,60 +0,95% 10,42 10,79 10,59 10,60 10,69 769 2.304.549.100
3/4/2001 10,78 10,50 -3,67% 10,40 10,88 10,56 10,50 10,60 1.098 2.402.142.600
2/4/2001 11,70 10,90 -6,68% 10,90 11,70 11,14 10,90 10,95 823 1.848.772.300
30/3/2001 11,70 11,68 -0,17% 11,15 11,80 11,49 11,52 11,68 660 1.444.805.700
29/3/2001 11,80 11,70 -0,43% 11,55 11,95 11,67 11,70 11,79 702 2.968.287.900
28/3/2001 11,76 11,75 -0,42% 11,56 11,90 11,76 11,75 11,80 375 735.208.500
27/3/2001 11,70 11,80 +0,94% 11,62 12,00 11,88 11,80 11,85 775 2.078.550.000
26/3/2001 11,50 11,69 +3,00% 11,35 11,97 11,75 11,68 11,69 973 2.770.873.500
23/3/2001 10,70 11,35 +8,82% 10,65 11,35 10,97 11,35 11,36 1.186 2.704.975.000
22/3/2001 11,00 10,43 -7,29% 10,10 11,00 10,37 10,40 10,43 1.780 4.438.113.600
21/3/2001 10,94 11,25 +4,07% 10,80 11,25 11,05 11,25 11,26 550 1.237.049.200
20/3/2001 10,85 10,81 +1,03% 10,80 11,09 10,92 10,81 10,85 862 2.311.201.100
19/3/2001 11,40 10,70 -4,29% 10,69 11,40 10,85 10,70 10,78 1.113 2.307.813.300
16/3/2001 11,40 11,18 -3,45% 10,99 11,65 11,19 11,18 11,20 1.086 3.085.258.800
15/3/2001 11,50 11,58 +1,58% 11,25 11,75 11,55 11,52 11,58 737 1.828.206.400
14/3/2001 11,30 11,40 -0,09% 11,07 11,51 11,21 11,40 11,45 822 1.196.276.800
13/3/2001 11,80 11,41 -1,47% 11,31 11,80 11,44 11,41 11,53 1.163 2.254.724.200
12/3/2001 12,27 11,58 -5,93% 11,55 12,30 11,85 11,58 11,59 833 1.698.531.300
9/3/2001 12,19 12,31 +0,90% 12,10 12,44 12,24 12,31 12,34 492 1.082.134.600
8/3/2001 12,25 12,20 -1,21% 12,19 12,54 12,37 12,20 12,34 825 2.486.200.300
7/3/2001 11,85 12,35 +5,56% 11,75 12,35 12,03 12,33 12,35 754 1.843.597.100
6/3/2001 12,00 11,70 -1,02% 11,60 12,20 11,96 11,70 11,73 841 1.665.492.100
5/3/2001 11,86 11,82 -0,34% 11,80 12,09 11,97 11,80 11,82 622 1.560.992.300
2/3/2001 11,51 11,86 +3,13% 11,30 11,94 11,64 11,86 11,90 1.059 3.125.017.200
1/3/2001 11,51 11,50 0,00% 11,26 11,74 11,49 11,50 11,57 917 2.019.803.000
28/2/2001 11,80 11,50 -3,36% 11,49 11,80 11,57 11,49 11,50 485 1.482.841.300
23/2/2001 11,75 11,90 +1,02% 11,70 12,00 11,81 11,90 11,95 411 1.291.566.200
22/2/2001 12,17 11,78 -1,09% 11,65 12,17 11,77 11,78 11,80 839 3.000.143.300
21/2/2001 11,80 11,91 +1,36% 11,60 12,10 11,80 11,91 11,98 690 1.641.955.000
20/2/2001 11,85 11,75 +0,95% 11,55 11,94 11,68 11,75 11,78 960 2.532.654.300
19/2/2001 12,04 11,64 -2,59% 11,59 12,20 11,75 11,63 11,64 874 1.670.466.200
16/2/2001 12,36 11,95 -3,40% 11,85 12,45 12,13 11,95 12,04 698 1.281.927.100
15/2/2001 12,37 12,37 +0,90% 12,35 12,60 12,46 12,36 12,37 461 1.013.201.700
14/2/2001 12,49 12,26 -0,65% 12,15 12,49 12,32 12,26 12,48 863 2.139.725.200
13/2/2001 12,30 12,34 +0,41% 12,30 12,55 12,44 12,34 12,44 454 1.285.457.900
12/2/2001 12,80 12,29 -1,68% 12,26 12,80 12,37 12,28 12,29 622 1.271.550.000
9/2/2001 12,80 12,50 -1,88% 12,35 12,85 12,53 12,48 12,50 635 1.578.284.400
8/2/2001 12,86 12,74 -0,47% 12,70 12,97 12,83 12,72 12,74 540 1.420.749.800
7/2/2001 12,60 12,80 +1,59% 12,30 12,80 12,48 12,66 12,80 572 1.442.988.900
6/2/2001 12,77 12,60 +0,40% 12,46 13,00 12,67 12,60 12,65 849 1.829.283.600
5/2/2001 12,75 12,55 -1,18% 12,47 13,30 12,70 12,52 12,55 718 1.630.681.400
2/2/2001 13,10 12,70 -2,68% 12,50 13,15 12,69 12,65 12,70 833 2.624.021.100
1/2/2001 13,70 13,05 -3,69% 12,90 13,70 13,11 13,05 13,10 1.017 3.384.664.600
31/1/2001 13,40 13,55 +2,65% 13,40 13,77 13,62 13,51 13,55 788 3.409.016.400
30/1/2001 13,32 13,20 -0,83% 13,20 13,45 13,36 13,20 13,29 587 2.293.549.000
29/1/2001 13,40 13,31 -0,67% 13,30 13,60 13,44 13,30 13,31 351 1.867.681.800
26/1/2001 13,42 13,40 0,00% 13,30 13,59 13,41 13,35 13,40 501 2.292.857.300
24/1/2001 13,70 13,40 -1,83% 13,31 13,79 13,54 13,35 13,40 524 2.159.443.100
23/1/2001 13,60 13,65 +0,96% 13,60 13,84 13,70 13,62 13,65 561 1.841.775.900
22/1/2001 13,80 13,52 -2,31% 13,50 13,85 13,59 13,52 13,55 424 1.423.914.200
19/1/2001 13,80 13,84 +0,29% 13,72 13,97 13,79 13,75 13,84 493 1.987.438.300
18/1/2001 13,65 13,80 +1,55% 13,41 13,89 13,70 13,71 13,80 677 2.467.284.500
17/1/2001 13,45 13,59 +1,04% 13,45 13,70 13,57 13,56 13,59 596 2.048.298.000
16/1/2001 13,46 13,45 -0,07% 13,18 13,55 13,37 13,36 13,45 507 1.926.344.300
15/1/2001 13,51 13,46 +1,58% 13,28 13,60 13,46 13,45 13,52 346 992.786.400
12/1/2001 13,70 13,25 -3,28% 13,20 13,73 13,42 13,21 13,25 623 2.054.315.100
11/1/2001 13,75 13,70 +0,96% 13,41 13,75 13,57 13,60 13,70 505 1.379.677.900
10/1/2001 13,95 13,57 -2,65% 13,57 13,95 13,73 13,57 13,70 615 2.470.592.800
9/1/2001 13,80 13,94 +1,01% 13,80 14,09 13,94 13,83 13,94 621 2.280.822.200
8/1/2001 13,90 13,80 -0,72% 13,55 13,90 13,68 13,71 13,80 538 1.896.659.700
5/1/2001 13,85 13,90 -0,79% 13,35 14,05 13,69 13,82 13,90 758 4.195.998.800
4/1/2001 13,89 14,01 +0,29% 13,78 14,20 13,94 14,01 14,05 706 3.667.930.400
3/1/2001 13,50 13,97 +2,72% 13,05 14,05 13,48 13,90 13,97 986 3.896.900.800
2/1/2001 13,80 13,60 -2,86% 13,40 14,05 13,61 13,60 13,65 686 2.468.691.300
28/12/2000 12,99 14,00 +7,69% 12,80 14,00 13,53 14,00 14,03 959 4.846.096.800
27/12/2000 12,79 13,00 +3,50% 12,45 13,00 12,61 12,73 13,00 741 3.020.874.200
26/12/2000 12,80 12,56 -16,27% 12,30 12,80 12,53 12,50 12,56 468 1.205.342.300
22/12/2000 15,10 15,00 +1,01% 14,90 15,15 15,02 14,95 15,00 247 2.014.629.600
21/12/2000 15,20 14,85 -1,00% 14,82 15,40 15,13 14,85 14,95 486 2.364.893.500
20/12/2000 15,10 15,00 -1,96% 14,83 15,39 14,94 15,00 15,04 525 2.525.760.400
19/12/2000 14,95 15,30 +2,34% 14,90 15,50 15,26 15,11 15,30 613 2.511.736.700
18/12/2000 14,80 14,95 +1,01% 14,30 15,10 14,70 14,91 14,95 578 2.565.942.900
15/12/2000 15,00 14,80 -1,73% 14,45 15,00 14,72 14,71 14,80 376 1.012.212.800
14/12/2000 15,20 15,06 -1,63% 14,90 15,40 15,04 15,06 15,15 405 1.752.512.100
13/12/2000 15,20 15,31 +1,12% 15,10 15,50 15,35 15,31 15,40 502 1.631.067.900
12/12/2000 15,20 15,14 -1,69% 15,05 15,30 15,21 15,12 15,14 383 1.408.950.900
11/12/2000 14,80 15,40 +4,55% 14,80 15,50 15,10 15,10 15,40 663 2.560.895.400
8/12/2000 14,20 14,73 +3,73% 14,20 14,73 14,47 14,73 14,75 523 2.167.709.000
7/12/2000 13,79 14,20 +1,57% 13,60 14,25 13,92 14,20 14,23 477 1.917.312.300
6/12/2000 13,80 13,98 +2,04% 13,60 14,09 13,87 13,98 13,99 572 2.271.010.600
5/12/2000 13,20 13,70 +3,79% 13,20 13,74 13,53 13,65 13,70 373 1.189.305.700
4/12/2000 13,20 13,20 -0,38% 13,00 13,37 13,20 13,20 13,30 250 995.475.600
1/12/2000 13,52 13,25 -1,92% 13,25 13,90 13,44 13,25 13,28 377 1.064.621.200
30/11/2000 14,00 13,51 -4,52% 13,51 14,00 13,69 13,50 13,51 623 2.338.614.100
29/11/2000 13,68 14,15 +4,04% 13,50 14,34 14,08 14,00 14,15 987 3.940.538.900
28/11/2000 13,65 13,60 -0,58% 13,32 13,70 13,49 13,60 13,65 465 1.475.761.900
27/11/2000 13,93 13,68 -1,94% 13,50 13,95 13,62 13,65 13,68 532 2.017.147.500
24/11/2000 13,65 13,95 +1,82% 13,25 13,95 13,56 13,95 13,96 435 1.471.931.000
23/11/2000 13,60 13,70 0,00% 13,40 13,70 13,50 13,50 13,70 380 1.135.910.900
22/11/2000 13,59 13,70 -0,51% 13,50 13,98 13,77 13,69 13,70 641 2.694.675.800
21/11/2000 13,29 13,77 +3,53% 13,20 13,90 13,56 13,65 13,77 1.050 3.527.356.500
20/11/2000 12,71 13,30 +9,92% 12,57 13,30 12,91 13,14 13,30 1.888 5.622.354.900
17/11/2000 12,19 12,10 0,00% 11,73 12,20 11,93 12,10 12,12 633 1.647.811.000
16/11/2000 12,10 12,10 +1,26% 11,65 12,20 11,94 12,10 12,17 895 2.268.787.500
14/11/2000 12,60 11,95 -4,40% 11,92 12,70 12,16 11,94 11,95 1.117 2.911.632.400
13/11/2000 12,60 12,50 -1,57% 12,33 12,65 12,47 12,48 12,50 614 1.401.110.000
10/11/2000 12,25 12,70 +4,53% 12,15 12,70 12,42 12,51 12,70 564 1.386.154.400
9/11/2000 12,10 12,15 +0,83% 11,81 12,25 12,07 12,15 12,17 790 4.529.025.600
8/11/2000 12,21 12,05 -0,66% 12,00 12,50 12,24 12,05 12,06 829 2.523.345.700
7/11/2000 12,00 12,13 +0,25% 11,81 12,22 12,05 12,11 12,13 679 2.031.363.700
6/11/2000 12,00 12,10 +1,68% 11,90 12,19 12,08 12,09 12,10 653 2.155.014.600
3/11/2000 11,98 11,90 -0,42% 11,60 12,15 11,95 11,85 11,90 770 2.602.465.300
1/11/2000 11,90 11,95 +1,27% 11,68 12,04 11,80 11,80 11,95 800 1.850.170.900
31/10/2000 12,20 11,80 -2,48% 11,75 12,25 12,08 11,78 11,80 1.035 2.648.038.700
30/10/2000 12,30 12,10 -0,82% 12,10 12,35 12,23 12,10 12,15 813 2.364.174.400
27/10/2000 12,20 12,20 +2,09% 12,00 12,39 12,19 12,12 12,20 875 1.946.342.900
26/10/2000 11,88 11,95 +2,14% 11,61 12,10 11,88 11,91 11,95 768 1.651.630.400
25/10/2000 11,49 11,70 +1,21% 11,40 11,95 11,74 11,55 11,70 753 1.963.112.000
24/10/2000 12,30 11,56 -4,07% 11,45 12,30 11,79 11,56 11,70 1.214 2.989.360.100
23/10/2000 12,88 12,05 -4,82% 12,05 12,94 12,34 12,05 12,10 698 1.328.343.500
20/10/2000 13,20 12,66 -3,73% 12,66 13,25 12,97 12,66 12,69 585 1.413.497.300
19/10/2000 13,89 13,15 -1,87% 13,02 13,91 13,23 13,15 13,24 866 2.418.496.600
18/10/2000 13,99 13,40 -6,29% 13,25 14,10 13,56 13,40 13,50 1.324 4.073.882.300
17/10/2000 14,80 14,30 -3,05% 14,21 15,00 14,60 14,25 14,30 354 940.528.900
16/10/2000 14,70 14,75 +1,03% 14,50 14,90 14,73 14,75 14,89 566 2.557.141.400
13/10/2000 14,30 14,60 +0,34% 13,99 14,80 14,37 14,59 14,75 270 886.988.600
11/10/2000 14,51 14,55 0,00% 14,25 14,60 14,40 14,50 14,55 273 1.104.510.000
10/10/2000 14,75 14,55 -1,69% 14,50 14,75 14,55 14,51 14,55 365 1.780.504.000
9/10/2000 14,85 14,80 0,00% 14,50 14,90 14,59 14,55 14,80 318 782.242.400
6/10/2000 15,12 14,80 -1,86% 14,60 15,12 14,81 14,80 14,89 432 1.728.774.400
5/10/2000 14,85 15,08 +1,75% 14,85 15,20 14,96 15,00 15,08 431 1.113.958.400
4/10/2000 15,10 14,82 -0,54% 14,75 15,10 14,92 14,82 14,88 299 881.473.600
3/10/2000 15,00 14,90 0,00% 14,81 15,20 14,98 14,90 15,00 317 1.160.072.100
2/10/2000 15,30 14,90 -2,36% 14,70 15,40 15,03 14,90 14,98 307 750.081.300
29/9/2000 15,40 15,26 -0,91% 15,25 15,60 15,44 15,26 15,40 294 1.080.375.200
28/9/2000 15,50 15,40 -0,65% 15,15 15,60 15,42 15,23 15,40 367 1.497.243.100
27/9/2000 15,70 15,50 -1,15% 15,25 15,80 15,50 15,50 15,55 453 2.062.391.200
26/9/2000 15,60 15,68 +0,51% 15,50 16,00 15,85 15,52 15,68 440 1.075.341.800
25/9/2000 15,30 15,60 +2,90% 15,30 15,85 15,62 15,60 15,69 405 1.505.710.200
22/9/2000 14,60 15,16 +3,91% 14,25 15,40 14,79 15,16 15,30 343 1.078.697.500
21/9/2000 14,60 14,59 -1,75% 14,59 15,00 14,70 14,57 14,59 212 938.499.400
20/9/2000 14,95 14,85 -1,00% 14,51 14,99 14,78 14,85 14,94 250 677.230.800
19/9/2000 14,55 15,00 +4,17% 14,40 15,00 14,63 14,81 15,00 369 1.255.688.200
18/9/2000 15,00 14,40 -4,06% 14,23 15,00 14,47 14,40 14,65 423 1.128.564.400
15/9/2000 15,15 15,01 -0,60% 14,85 15,15 15,01 15,01 15,10 309 1.692.924.900
14/9/2000 15,60 15,10 -2,58% 15,06 15,60 15,26 15,09 15,10 258 680.304.000
13/9/2000 15,31 15,50 +1,31% 15,30 15,65 15,51 15,42 15,50 262 1.047.894.900
12/9/2000 15,71 15,30 -2,24% 15,30 15,71 15,53 15,27 15,30 238 718.717.400
11/9/2000 15,89 15,65 -1,51% 15,55 15,95 15,79 15,65 15,70 209 666.433.000
8/9/2000 15,89 15,89 -0,06% 15,89 16,10 15,97 15,81 15,89 170 570.360.800
6/9/2000 15,65 15,90 +2,58% 15,60 16,00 15,83 15,90 15,96 321 1.091.827.700
5/9/2000 15,60 15,50 -0,70% 15,45 15,70 15,58 15,50 15,68 198 700.242.400
4/9/2000 15,70 15,61 -0,13% 15,56 15,82 15,71 15,61 15,80 221 408.655.000
1/9/2000 15,40 15,63 +2,16% 15,30 15,90 15,63 15,63 15,70 518 1.703.741.700
31/8/2000 15,25 15,30 +1,59% 15,10 15,55 15,34 15,30 15,40 325 840.576.300
30/8/2000 15,40 15,06 -1,31% 14,93 15,40 15,18 15,06 15,15 439 1.308.807.400
29/8/2000 15,75 15,26 -3,11% 15,20 15,75 15,36 15,26 15,45 300 754.407.700
28/8/2000 15,80 15,75 -0,63% 15,40 15,80 15,61 15,56 15,75 189 689.721.900
25/8/2000 15,50 15,85 +2,26% 15,50 15,91 15,77 15,85 15,89 434 1.752.749.000
24/8/2000 15,50 15,50 -0,45% 15,12 15,60 15,38 15,50 15,58 358 1.278.012.600
23/8/2000 15,20 15,57 +2,03% 15,02 15,60 15,44 15,46 15,57 297 1.157.624.400
22/8/2000 15,00 15,26 +2,42% 14,95 15,50 15,30 15,26 15,30 369 1.666.128.000
21/8/2000 14,96 14,90 +0,07% 14,83 15,10 14,93 14,86 14,90 324 1.048.840.900
18/8/2000 15,50 14,89 -3,06% 14,89 15,70 15,06 14,86 14,89 358 925.594.600
17/8/2000 15,40 15,36 +1,72% 15,10 15,69 15,50 15,36 15,40 497 2.143.682.000
16/8/2000 16,00 15,10 -4,73% 15,10 16,00 15,37 15,10 15,34 747 3.415.033.500
15/8/2000 15,80 15,85 -0,94% 15,52 16,20 15,82 15,66 15,85 361 1.638.541.000
14/8/2000 15,51 16,00 +1,98% 15,39 16,00 15,73 15,70 16,00 677 2.983.567.200
11/8/2000 15,10 15,69 +4,60% 14,70 15,69 15,06 15,45 15,69 439 1.650.912.100
10/8/2000 14,50 15,00 -9,09% 14,50 15,50 15,14 14,90 15,00 515 2.013.731.300
9/8/2000 16,46 16,50 +0,92% 16,15 17,10 16,57 16,45 16,50 715 2.907.002.500
8/8/2000 16,51 16,35 -0,43% 15,90 16,51 16,15 16,26 16,35 495 2.917.479.100
7/8/2000 16,20 16,42 +1,61% 16,20 16,59 16,42 16,42 16,43 478 2.423.421.900
4/8/2000 15,95 16,16 +1,00% 15,95 16,40 16,16 16,15 16,20 650 2.861.635.700
3/8/2000 15,05 16,00 +5,26% 15,05 16,00 15,42 15,51 16,00 332 1.086.464.600
2/8/2000 15,10 15,20 +0,66% 14,95 15,45 15,17 15,10 15,30 493 1.727.337.000
1/8/2000 15,79 15,10 -2,27% 15,05 15,80 15,34 15,10 15,19 522 2.494.823.300
31/7/2000 15,80 15,45 -1,09% 15,45 15,85 15,65 15,45 15,60 221 694.025.200
28/7/2000 15,80 15,62 -0,06% 15,30 16,06 15,75 15,62 15,70 555 1.805.534.600
27/7/2000 15,85 15,63 -1,39% 15,63 16,00 15,82 15,61 15,63 499 2.099.021.600
26/7/2000 15,00 15,85 +5,67% 15,00 16,00 15,54 15,70 15,85 810 2.834.801.800
25/7/2000 15,20 15,00 -1,32% 15,00 15,60 15,33 14,80 15,00 395 1.234.665.000
24/7/2000 15,11 15,20 +0,66% 15,00 15,38 15,22 15,20 15,30 332 3.609.747.300
21/7/2000 15,00 15,10 +1,00% 14,80 15,24 15,06 15,10 15,18 308 2.835.446.600
20/7/2000 15,20 14,95 +1,70% 14,80 15,20 14,95 14,82 14,95 337 1.527.192.700
19/7/2000 15,50 14,70 -4,17% 14,70 15,50 14,97 14,65 14,70 703 3.001.673.800
18/7/2000 15,52 15,34 -1,03% 15,30 15,85 15,59 15,34 15,37 524 2.361.899.100
17/7/2000 15,00 15,50 +3,96% 15,00 15,69 15,46 15,45 15,50 560 2.314.853.400
14/7/2000 14,16 14,91 +6,50% 14,16 15,00 14,55 14,91 14,95 421 1.133.505.900
13/7/2000 14,94 14,00 -5,47% 13,95 14,94 14,37 13,99 14,00 799 2.315.850.700
12/7/2000 15,70 14,81 -3,27% 14,80 15,70 15,07 14,81 14,85 678 1.789.940.500
11/7/2000 15,90 15,31 -4,73% 15,01 15,90 15,43 15,31 15,35 811 3.033.506.200
10/7/2000 16,00 16,07 +1,13% 15,90 16,25 16,12 16,00 16,07 462 2.465.925.100
7/7/2000 16,01 15,89 -1,24% 15,89 16,20 16,10 15,81 15,89 576 2.335.446.200
6/7/2000 16,00 16,09 +0,19% 15,80 16,20 16,03 15,90 16,08 482 2.688.615.200
5/7/2000 16,00 16,06 +0,38% 15,60 16,25 16,06 16,06 16,10 639 3.061.096.800
4/7/2000 15,90 16,00 +1,27% 15,89 16,20 16,02 16,00 16,10 523 2.257.753.000
3/7/2000 15,65 15,80 +0,64% 15,60 15,92 15,83 15,61 15,80 528 2.434.445.600
30/6/2000 15,49 15,70 +1,88% 15,49 15,85 15,69 15,50 15,70 593 2.774.451.300
29/6/2000 14,90 15,41 +2,05% 14,80 15,45 15,23 15,41 15,43 586 1.930.256.900
28/6/2000 15,00 15,10 +1,96% 14,70 15,25 14,97 14,79 15,10 442 1.909.647.500
27/6/2000 15,00 14,81 -1,92% 14,75 15,05 14,91 14,81 14,89 405 1.224.898.700
26/6/2000 15,01 15,10 +0,67% 14,80 15,20 15,00 15,10 15,14 440 1.845.703.500
23/6/2000 14,80 15,00 +1,35% 14,65 15,30 15,00 14,95 15,00 505 2.005.470.400
21/6/2000 14,50 14,80 +2,78% 14,50 14,96 14,76 14,65 14,80 606 2.604.541.300
20/6/2000 14,64 14,40 -1,37% 14,35 14,65 14,45 14,40 14,45 240 907.389.300
19/6/2000 14,39 14,60 +1,04% 14,30 14,60 14,48 14,55 14,60 295 893.424.200
16/6/2000 14,35 14,45 +0,42% 14,10 14,50 14,38 14,39 14,45 459 2.373.115.100
15/6/2000 14,14 14,39 +3,45% 13,86 14,40 14,17 14,25 14,39 411 1.588.740.400
14/6/2000 14,49 13,91 -2,04% 13,70 14,49 14,04 13,91 13,95 726 3.152.207.100
13/6/2000 13,85 14,20 +1,43% 13,85 14,60 14,35 14,20 14,29 865 3.464.568.400
12/6/2000 13,60 14,00 +1,45% 13,53 14,05 13,88 13,95 14,00 366 2.306.651.900
9/6/2000 13,83 13,80 -0,14% 13,69 14,05 13,91 13,69 13,80 354 2.021.232.900
8/6/2000 13,70 13,82 +0,95% 13,65 14,10 13,87 13,82 13,85 482 1.703.318.000
7/6/2000 13,10 13,69 +3,63% 12,98 13,75 13,47 13,55 13,69 415 1.343.728.500
6/6/2000 13,50 13,21 -2,15% 13,00 13,56 13,27 13,21 13,30 346 659.692.000
5/6/2000 13,50 13,50 -0,95% 13,30 13,90 13,59 13,41 13,50 445 1.916.007.300
2/6/2000 13,00 13,63 +4,05% 13,00 13,80 13,56 13,50 13,63 793 2.245.253.000
1/6/2000 12,44 13,10 +6,33% 12,44 13,10 12,89 13,06 13,10 572 1.398.922.100
31/5/2000 12,33 12,32 +0,33% 12,10 12,89 12,66 12,32 12,40 635 1.700.841.800
30/5/2000 12,30 12,28 +0,66% 12,12 12,50 12,30 12,25 12,28 355 777.621.700
29/5/2000 12,01 12,20 +1,50% 12,00 12,30 12,17 12,20 12,25 230 382.864.800
26/5/2000 11,45 12,02 +4,07% 11,45 12,02 11,78 12,02 12,10 381 926.242.900
25/5/2000 11,20 11,55 +3,59% 11,10 11,55 11,31 11,45 11,55 357 517.270.700
24/5/2000 11,00 11,15 +2,29% 10,75 11,27 10,94 11,11 11,15 554 1.004.763.000
23/5/2000 11,39 10,90 -3,45% 10,90 11,50 11,12 10,87 10,90 440 959.220.000
22/5/2000 11,40 11,29 -0,18% 10,85 11,50 11,08 11,20 11,29 533 1.233.046.300
19/5/2000 12,00 11,31 -4,88% 11,16 12,00 11,33 11,31 11,34 682 1.278.990.300
18/5/2000 12,00 11,89 +0,34% 11,70 12,15 11,87 11,88 11,89 206 373.578.800
17/5/2000 12,29 11,85 -5,20% 11,85 12,35 12,04 11,85 11,90 395 710.611.500
16/5/2000 12,29 12,50 +4,17% 12,00 12,60 12,20 12,35 12,50 518 1.150.660.800
15/5/2000 11,80 12,00 +3,90% 11,34 12,10 11,60 11,75 12,00 437 1.541.692.600
12/5/2000 12,20 11,55 -2,86% 11,50 12,20 11,69 11,55 11,69 419 1.090.976.400
11/5/2000 12,05 11,89 -0,08% 11,80 12,30 12,07 11,86 11,89 372 823.298.300
10/5/2000 12,60 11,90 -3,09% 11,90 12,60 12,06 11,90 12,00 486 1.327.896.800
9/5/2000 12,30 12,28 -0,16% 12,12 12,46 12,27 12,28 12,30 249 1.059.686.700
8/5/2000 12,32 12,30 0,00% 12,26 12,48 12,36 12,30 12,40 278 1.516.207.900
5/5/2000 12,31 12,30 -1,60% 12,10 12,55 12,44 12,28 12,30 320 1.020.890.100
4/5/2000 12,50 12,50 +0,40% 12,22 12,65 12,49 12,40 12,50 389 2.053.090.600
3/5/2000 12,78 12,45 -2,73% 12,21 13,09 12,51 12,45 12,58 498 1.139.670.700
2/5/2000 13,40 12,80 -3,03% 12,80 13,55 13,32 12,80 12,97 493 1.509.378.300
28/4/2000 12,59 13,20 +7,76% 12,45 13,50 13,05 13,20 13,24 792 2.180.679.300
27/4/2000 12,01 12,25 +2,08% 11,80 12,40 12,09 12,25 12,30 553 3.068.846.300
26/4/2000 12,08 12,00 +0,42% 12,00 12,35 12,15 12,00 12,11 406 1.100.965.800
25/4/2000 12,10 11,95 +1,27% 11,90 12,48 12,30 11,95 12,00 515 1.570.013.700
24/4/2000 11,84 11,80 -0,76% 11,54 12,20 11,95 11,75 11,80 367 692.750.700
20/4/2000 11,89 11,89 +2,50% 11,60 11,95 11,81 11,75 11,89 291 323.724.700
19/4/2000 11,90 11,60 -2,11% 11,40 12,19 11,71 11,60 11,67 531 1.019.413.600
18/4/2000 11,20 11,85 +6,85% 11,20 12,10 11,83 11,85 11,99 846 1.647.377.800
17/4/2000 10,50 11,09 +1,74% 10,20 11,10 10,74 11,00 11,09 993 1.787.366.900
14/4/2000 11,83 10,90 -9,92% 10,90 12,09 11,49 10,90 11,03 1.187 2.261.804.500
13/4/2000 13,26 12,10 -8,61% 12,10 13,35 12,84 12,10 12,19 751 2.636.979.300
12/4/2000 13,58 13,24 -2,65% 13,10 13,65 13,44 13,15 13,24 409 1.208.679.200
11/4/2000 13,21 13,60 +2,95% 13,00 13,60 13,25 13,35 13,60 304 732.292.800
10/4/2000 13,60 13,21 -1,93% 13,13 13,60 13,26 13,21 13,30 242 444.800.500
7/4/2000 13,40 13,47 +1,28% 13,15 13,75 13,52 13,47 13,60 406 1.480.453.600
6/4/2000 13,20 13,30 +1,53% 13,12 13,50 13,34 13,26 13,30 399 861.961.700
5/4/2000 13,40 13,10 -1,50% 12,90 13,48 13,19 13,07 13,10 682 1.421.705.000
4/4/2000 13,90 13,30 -3,97% 12,90 14,10 13,48 13,25 13,30 742 1.503.561.800
3/4/2000 14,40 13,85 -3,69% 13,80 14,40 13,97 13,81 13,85 417 1.102.776.300
31/3/2000 14,00 14,38 +4,20% 13,70 14,45 14,35 14,20 14,38 382 6.302.023.400
30/3/2000 13,95 13,80 -1,78% 13,60 14,20 13,88 13,75 13,80 539 2.155.750.300
29/3/2000 14,69 14,05 -2,77% 13,90 14,69 14,37 14,05 14,20 605 2.905.992.800
28/3/2000 14,20 14,45 -0,34% 14,07 14,65 14,44 14,40 14,45 404 2.082.587.200
27/3/2000 14,40 14,50 +0,07% 14,06 14,85 14,31 14,30 14,50 397 1.138.213.100
24/3/2000 14,69 14,49 -0,07% 14,45 14,85 14,59 14,45 14,49 440 2.224.333.600
23/3/2000 14,10 14,50 +1,05% 14,00 14,74 14,49 14,30 14,50 555 2.033.559.400
22/3/2000 14,00 14,35 +2,87% 13,90 14,35 14,09 14,25 14,35 431 1.883.681.700
21/3/2000 13,70 13,95 +2,20% 13,35 13,99 13,59 13,85 13,95 454 1.283.067.100
20/3/2000 13,82 13,65 -1,23% 13,60 13,90 13,73 13,63 13,65 227 615.528.000
17/3/2000 14,25 13,82 -2,68% 13,70 14,30 14,02 13,80 13,82 289 1.137.463.100
16/3/2000 14,40 14,20 +0,71% 13,90 14,40 14,05 14,20 14,24 466 2.406.408.400
15/3/2000 14,60 14,10 -3,42% 14,00 14,60 14,23 13,90 14,10 479 1.571.252.700
14/3/2000 14,25 14,60 +4,29% 14,00 15,05 14,54 14,40 14,60 806 2.689.046.100
13/3/2000 13,89 14,00 -1,75% 13,50 14,00 13,77 14,00 14,09 353 1.038.939.800
10/3/2000 14,20 14,25 +0,71% 13,90 14,28 14,09 14,10 14,25 341 898.089.500
9/3/2000 14,29 14,15 -1,05% 13,90 14,29 14,05 14,00 14,15 430 1.314.724.300
8/3/2000 13,89 14,30 0,00% 13,50 14,30 13,91 14,30 14,34 328 1.295.019.000
3/3/2000 14,30 14,30 +1,42% 13,90 14,40 14,17 14,30 14,35 298 1.316.200.400
2/3/2000 14,10 14,10 +0,71% 13,90 14,40 14,09 14,00 14,10 570 2.380.957.500
1/3/2000 12,90 14,00 +10,15% 12,89 14,00 13,55 13,90 14,00 695 2.056.348.100
29/2/2000 13,40 12,71 -4,08% 12,70 13,59 12,89 12,71 12,80 574 1.355.090.600
28/2/2000 13,70 13,25 -3,28% 13,10 13,70 13,37 13,21 13,25 426 779.218.600
25/2/2000 14,30 13,70 -4,20% 13,70 14,40 14,00 13,65 13,70 449 1.664.614.400
24/2/2000 14,21 14,30 +2,14% 13,81 14,40 14,09 14,30 14,33 646 2.712.361.700
23/2/2000 13,92 14,00 +0,72% 13,50 14,00 13,76 13,87 14,00 602 2.153.012.400
22/2/2000 14,14 13,90 -0,36% 13,82 14,25 14,00 13,86 13,90 475 1.622.436.800
21/2/2000 14,22 13,95 -1,41% 13,90 14,25 14,07 13,90 13,95 524 2.213.062.100
18/2/2000 14,95 14,15 -4,39% 14,00 14,95 14,33 14,13 14,15 535 1.523.041.200
17/2/2000 14,95 14,80 -0,67% 14,55 15,09 14,76 14,70 14,80 410 1.367.938.900
16/2/2000 15,00 14,90 +0,07% 14,65 15,10 14,86 14,80 14,90 577 3.279.288.600
15/2/2000 15,10 14,89 +0,27% 14,20 15,10 14,45 14,85 14,89 580 2.162.462.200
14/2/2000 15,34 14,85 -3,26% 14,50 15,34 14,73 14,80 14,85 573 2.293.825.300
11/2/2000 15,60 15,35 -1,60% 15,20 15,99 15,57 15,35 15,39 471 2.377.250.100
10/2/2000 15,00 15,60 +4,00% 14,90 16,50 15,42 15,60 15,75 640 2.299.351.800
9/2/2000 15,30 15,00 -1,45% 14,70 15,39 14,95 15,00 15,09 604 3.411.902.500
8/2/2000 15,10 15,22 +1,47% 15,10 15,30 15,20 15,20 15,22 704 3.338.000.000
7/2/2000 15,10 15,00 -0,33% 14,80 15,20 14,90 14,86 15,00 444 2.188.998.000
4/2/2000 15,10 15,05 +1,01% 14,95 15,20 15,08 15,05 15,09 688 3.322.490.100
3/2/2000 14,50 14,90 +4,20% 14,50 15,00 14,82 14,90 14,94 748 3.378.070.300
2/2/2000 14,20 14,30 +2,00% 14,10 14,60 14,30 14,30 14,40 880 3.220.467.800
1/2/2000 14,75 14,02 -4,04% 13,70 15,00 14,05 14,02 14,18 1.152 3.692.743.500
31/1/2000 15,30 14,61 -7,00% 14,30 15,30 14,82 14,61 14,70 1.104 3.674.943.200
28/1/2000 14,94 15,71 +7,68% 14,50 15,90 14,92 15,71 15,79 1.249 5.670.656.900
27/1/2000 14,41 14,59 +2,60% 14,40 15,00 14,64 14,50 14,59 696 3.783.375.300
26/1/2000 14,60 14,22 -2,00% 14,10 14,60 14,23 14,21 14,22 781 3.278.554.800
24/1/2000 14,90 14,51 -2,62% 14,40 15,40 14,68 14,51 14,60 526 1.841.595.700
21/1/2000 14,90 14,90 -0,67% 14,35 15,20 14,66 14,90 14,98 603 2.618.127.500
20/1/2000 15,76 15,00 -3,85% 14,76 15,76 15,16 14,95 15,00 635 2.279.781.300
19/1/2000 16,20 15,60 -4,88% 15,40 16,21 15,79 15,50 15,60 745 3.264.733.600
18/1/2000 15,80 16,40 +3,14% 15,20 16,40 15,81 16,40 16,49 792 5.367.669.100
17/1/2000 16,87 15,90 -2,45% 15,61 17,20 16,10 15,90 15,95 783 2.678.951.000
14/1/2000 14,99 16,30 +10,96% 14,99 16,35 15,73 16,30 16,37 1.446 5.263.085.200
13/1/2000 14,07 14,69 +7,62% 14,07 14,89 14,46 14,61 14,69 1.170 5.339.393.900
12/1/2000 13,60 13,65 +2,25% 12,90 13,90 13,59 13,65 13,75 821 3.420.953.100
11/1/2000 14,10 13,35 -4,64% 13,20 14,20 13,60 13,35 13,40 454 1.554.106.100
10/1/2000 14,10 14,00 +0,72% 13,85 14,40 14,25 13,99 14,00 385 1.894.932.400
7/1/2000 14,01 13,90 0,00% 13,75 14,39 14,00 13,85 13,90 283 1.120.561.500
6/1/2000 13,50 13,90 +0,80% 13,50 14,40 14,11 13,90 13,97 539 4.415.362.300
5/1/2000 13,11 13,79 +6,08% 12,80 13,90 13,29 13,20 13,79 515 2.772.532.800
4/1/2000 13,97 13,00 -7,14% 13,00 13,97 13,42 13,00 13,09 412 1.822.763.500
3/1/2000 14,20 14,00 -1,20% 13,60 14,50 14,13 13,60 14,00 384 1.855.969.200
30/12/1999 14,00 14,17 +1,21% 14,00 14,45 14,29 14,17 14,18 193 2.109.746.300
29/12/1999 13,80 14,00 +2,56% 13,70 14,00 13,90 13,95 14,00 199 572.664.000
28/12/1999 13,41 13,65 +1,11% 13,40 13,90 13,67 13,55 13,70 136 1.372.512.400
27/12/1999 13,40 13,50 0,00% 13,05 13,60 13,16 13,40 13,50 300 1.410.147.100
23/12/1999 13,05 13,50 -1,53% 12,85 13,50 13,07 13,00 13,50 371 1.535.902.600
22/12/1999 13,91 13,71 -1,30% 12,90 14,10 13,38 13,71 13,75 427 1.155.878.800
21/12/1999 14,40 13,89 -3,54% 13,60 15,00 13,97 13,80 13,89 316 1.103.324.500
20/12/1999 14,50 14,40 -1,37% 14,05 14,50 14,23 14,40 14,45 312 1.013.409.500
17/12/1999 13,49 14,60 +8,96% 13,45 14,80 13,95 14,55 14,65 502 2.239.032.100
16/12/1999 13,30 13,40 +2,29% 13,00 13,50 13,30 13,40 13,43 385 2.066.192.600
15/12/1999 13,00 13,10 +0,77% 12,90 13,55 13,22 13,10 13,20 795 2.723.927.400
14/12/1999 12,01 13,00 +7,44% 12,01 13,51 13,17 12,90 13,00 1.130 4.800.991.600
13/12/1999 11,51 12,10 +5,31% 11,50 12,10 11,87 12,00 12,10 478 1.415.218.200
10/12/1999 11,10 11,49 +4,55% 10,95 11,49 11,10 11,30 11,49 344 2.166.489.700
9/12/1999 10,90 10,99 +0,83% 10,85 11,15 10,92 10,91 10,99 356 1.810.224.400
8/12/1999 11,00 10,90 -0,91% 10,65 11,00 10,79 10,90 10,94 286 1.763.559.100
7/12/1999 11,50 11,00 -4,35% 10,99 11,50 11,08 10,91 11,00 367 1.083.120.500
6/12/1999 11,90 11,50 -2,54% 11,50 11,90 11,66 11,40 11,50 384 1.530.668.800
3/12/1999 11,50 11,80 +4,33% 11,30 12,10 11,83 11,71 11,80 766 2.328.701.300
2/12/1999 11,29 11,31 +1,71% 11,00 11,60 11,37 11,31 11,35 518 1.308.533.300
1/12/1999 10,70 11,12 +3,44% 10,66 11,16 10,94 11,12 11,14 556 1.851.395.500
30/11/1999 10,70 10,75 +0,47% 10,55 10,80 10,67 10,67 10,75 232 854.229.700
29/11/1999 10,51 10,70 +2,39% 10,50 10,76 10,68 10,65 10,70 334 1.250.689.400
26/11/1999 10,50 10,45 +0,29% 10,30 10,70 10,50 10,40 10,45 303 1.066.585.500
25/11/1999 10,60 10,42 -0,76% 10,35 10,60 10,43 10,42 10,45 218 568.550.200
24/11/1999 10,60 10,50 -1,32% 10,35 10,85 10,56 10,50 10,55 316 1.024.003.000
23/11/1999 10,60 10,64 -0,09% 10,45 10,70 10,59 10,60 10,64 356 1.099.997.900
22/11/1999 10,85 10,65 -1,39% 10,55 10,90 10,74 10,56 10,70 207 413.148.900
19/11/1999 10,73 10,80 0,00% 10,73 11,00 10,88 10,72 10,80 243 765.664.700
18/11/1999 11,00 10,80 -1,37% 10,80 11,00 10,87 10,75 10,85 209 608.747.000
17/11/1999 10,90 10,95 +0,18% 10,75 11,00 10,87 10,76 10,95 217 804.637.600
16/11/1999 10,75 10,93 +2,15% 10,75 10,95 10,91 10,90 10,93 360 1.198.118.000
12/11/1999 10,85 10,70 -1,74% 10,55 10,85 10,65 10,70 10,80 199 589.109.400
11/11/1999 10,70 10,89 +0,09% 10,65 11,00 10,92 10,75 10,89 244 1.193.965.200
10/11/1999 10,85 10,88 +0,28% 10,61 11,00 10,86 10,80 10,88 369 1.315.878.900
9/11/1999 11,00 10,85 -1,36% 10,75 11,10 10,87 10,85 10,90 447 1.428.247.400
8/11/1999 10,89 11,00 0,00% 10,65 11,00 10,91 10,95 11,00 311 1.182.939.400
5/11/1999 10,40 11,00 +4,76% 10,35 11,00 10,77 10,75 11,00 536 2.092.671.500
4/11/1999 10,10 10,50 +4,48% 10,10 10,60 10,45 10,40 10,50 650 2.435.239.300
3/11/1999 9,60 10,05 +4,69% 9,60 10,10 9,99 10,05 10,10 559 2.041.968.600
1/11/1999 9,55 9,60 +0,52% 9,50 9,70 9,55 9,55 9,60 105 310.754.400
29/10/1999 9,69 9,55 -0,52% 9,50 9,85 9,60 9,52 9,55 285 1.548.980.400
28/10/1999 9,99 9,60 -2,93% 9,45 9,99 9,57 9,60 9,68 373 1.395.331.700
27/10/1999 9,85 9,89 0,00% 9,80 9,90 9,85 9,70 9,89 164 377.538.600
26/10/1999 9,48 9,89 +4,66% 9,48 9,90 9,78 9,85 9,89 314 1.196.883.000
25/10/1999 9,51 9,45 -1,05% 9,40 9,55 9,45 9,45 9,49 206 1.154.334.100
22/10/1999 9,65 9,55 -0,62% 9,51 9,70 9,55 9,54 9,55 260 1.367.371.400
21/10/1999 9,45 9,61 +0,21% 9,40 9,69 9,57 9,61 9,64 199 695.316.200
20/10/1999 9,60 9,59 +1,59% 9,40 9,60 9,47 9,40 9,59 352 1.043.236.300
19/10/1999 9,41 9,44 +0,96% 9,36 9,60 9,47 9,36 9,44 311 1.148.693.400
18/10/1999 9,55 9,35 -3,11% 9,35 9,60 9,44 9,32 9,35 263 633.809.100
15/10/1999 9,60 9,65 -2,53% 9,53 9,75 9,64 9,65 9,81 290 676.250.300
14/10/1999 10,08 9,90 -1,88% 9,80 10,19 9,99 9,90 9,99 465 1.587.107.300
13/10/1999 9,95 10,09 -1,08% 9,75 10,10 10,01 10,03 10,09 499 1.478.296.400
11/10/1999 9,75 10,20 +4,19% 9,75 10,20 9,84 10,20 10,24 179 546.330.000
8/10/1999 9,40 9,79 +1,98% 9,40 9,79 9,68 9,70 9,79 306 1.171.087.200
7/10/1999 9,65 9,60 -0,52% 9,40 9,70 9,54 9,40 9,60 311 1.148.801.200
6/10/1999 9,60 9,65 +1,58% 9,35 9,65 9,51 9,51 9,65 303 769.892.500
5/10/1999 9,60 9,50 -1,04% 9,35 9,60 9,38 9,38 9,55 247 477.520.300
4/10/1999 9,30 9,60 +3,34% 9,30 9,70 9,52 9,55 9,60 436 2.069.578.700
1/10/1999 9,00 9,29 +1,09% 8,75 9,40 8,99 9,25 9,29 539 1.434.597.100
30/9/1999 9,40 9,19 -1,92% 9,00 9,55 9,38 9,12 9,19 453 1.501.705.800
29/9/1999 9,25 9,37 +0,75% 9,20 9,50 9,37 9,36 9,37 348 846.032.300
28/9/1999 9,25 9,30 0,00% 9,24 9,40 9,30 9,30 9,33 490 1.234.075.600
27/9/1999 9,10 9,30 +3,56% 9,00 9,33 9,20 9,30 9,32 679 1.582.041.700
24/9/1999 8,65 8,98 +4,30% 8,50 9,00 8,74 8,97 8,98 473 1.084.695.100
23/9/1999 8,70 8,61 -0,46% 8,60 8,95 8,82 8,61 8,64 571 1.518.760.700
22/9/1999 8,50 8,65 +0,70% 8,40 8,80 8,54 8,62 8,65 432 1.283.889.500
21/9/1999 8,66 8,59 -0,81% 8,35 8,66 8,51 8,59 8,60 604 1.826.275.800
20/9/1999 8,25 8,66 +6,26% 8,22 8,70 8,47 8,66 8,69 540 890.607.700
17/9/1999 8,00 8,15 +2,52% 8,00 8,19 8,09 8,15 8,19 355 1.052.277.800
16/9/1999 8,04 7,95 -0,87% 7,92 8,25 8,06 7,91 7,95 364 681.695.400
15/9/1999 8,40 8,02 -3,95% 8,02 8,40 8,13 8,02 8,04 331 562.544.400
14/9/1999 8,40 8,35 0,00% 8,19 8,40 8,25 8,35 8,38 532 1.399.821.400
13/9/1999 8,45 8,35 -1,18% 8,29 8,50 8,35 8,32 8,35 502 1.703.305.500
10/9/1999 8,22 8,45 +3,30% 8,22 8,65 8,42 8,36 8,45 839 4.001.390.500
9/9/1999 7,70 8,18 +7,07% 7,70 8,18 8,07 8,17 8,18 652 3.174.596.000
8/9/1999 7,75 7,64 -1,42% 7,60 7,75 7,65 7,64 7,67 405 749.990.000
6/9/1999 7,80 7,75 +1,31% 7,70 7,80 7,73 7,72 7,75 64 66.877.300
3/9/1999 7,70 7,65 0,00% 7,61 7,85 7,71 7,65 7,69 590 2.390.533.400
2/9/1999 7,75 7,65 0,00% 7,55 7,75 7,66 7,65 7,70 519 1.240.692.600
1/9/1999 7,73 7,65 +0,66% 7,52 7,79 7,64 7,65 7,70 510 848.933.300
31/8/1999 7,70 7,60 0,00% 7,43 7,75 7,53 7,55 7,60 483 775.990.300
30/8/1999 7,85 7,60 -2,31% 7,55 7,92 7,70 7,57 7,60 339 742.754.600
27/8/1999 7,95 7,78 -1,52% 7,70 8,00 7,79 7,71 7,78 232 506.200.400
26/8/1999 8,05 7,90 -1,86% 7,86 8,15 8,00 7,86 7,90 396 1.033.201.000
25/8/1999 7,94 8,05 +3,07% 7,73 8,07 7,94 8,05 8,09 1.066 2.536.125.000
24/8/1999 7,20 7,81 +8,62% 7,14 7,81 7,35 7,81 7,85 925 3.388.825.500
23/8/1999 7,30 7,19 +0,56% 7,19 7,37 7,24 7,19 7,20 361 2.324.269.000
20/8/1999 7,20 7,15 0,00% 7,11 7,25 7,18 7,13 7,15 463 2.166.096.500
19/8/1999 6,90 7,15 +2,88% 6,80 7,45 7,13 7,12 7,15 458 1.461.662.200
18/8/1999 7,15 6,95 -2,80% 6,90 7,15 6,94 6,95 6,97 645 1.992.603.600
17/8/1999 7,30 7,15 -2,85% 7,05 7,41 7,12 7,10 7,15 489 753.871.200
16/8/1999 7,47 7,36 -1,21% 7,07 7,47 7,24 7,20 7,38 481 1.438.978.600
13/8/1999 7,50 7,45 +0,68% 7,27 7,50 7,41 7,41 7,45 213 508.587.800
12/8/1999 7,60 7,40 -0,54% 7,40 7,65 7,45 7,40 7,44 315 1.400.105.400
11/8/1999 7,30 7,44 +2,62% 7,30 7,60 7,44 7,43 7,44 336 670.636.300
10/8/1999 7,50 7,25 -3,33% 7,19 7,55 7,33 7,25 7,30 322 612.478.800
9/8/1999 7,80 7,50 -3,85% 7,50 7,81 7,64 7,50 7,65 241 548.427.100
6/8/1999 8,00 7,80 -2,74% 7,75 8,10 7,90 7,77 7,80 303 611.255.100
5/8/1999 8,25 8,02 -2,55% 7,75 8,25 8,01 8,00 8,02 396 1.369.204.500
4/8/1999 8,50 8,23 -3,18% 8,09 8,60 8,34 8,23 8,25 217 421.233.700
3/8/1999 8,65 8,50 -0,58% 8,40 8,65 8,53 8,50 8,60 195 372.901.900
2/8/1999 8,60 8,55 -0,58% 8,45 8,70 8,61 8,50 8,55 99 1.028.614.000
30/7/1999 8,70 8,60 -1,15% 8,50 8,70 8,58 8,60 8,65 102 211.036.400
29/7/1999 9,00 8,70 -1,14% 8,58 9,00 8,62 8,65 8,70 154 751.806.500
28/7/1999 9,00 8,80 0,00% 8,71 9,00 8,89 8,71 8,80 119 576.871.600
27/7/1999 8,68 8,80 +1,62% 8,64 8,80 8,72 8,75 8,80 143 351.582.800
26/7/1999 8,75 8,66 -0,46% 8,56 8,75 8,65 8,66 8,70 127 763.261.200
23/7/1999 8,70 8,70 -1,14% 8,70 8,80 8,72 8,65 8,70 87 178.858.600
22/7/1999 8,75 8,80 +0,69% 8,65 8,80 8,70 8,70 8,95 106 293.176.100
21/7/1999 8,70 8,74 +0,46% 8,70 8,80 8,70 8,70 8,74 131 392.642.500
20/7/1999 8,90 8,70 -2,25% 8,65 8,90 8,73 8,70 8,75 112 294.995.100
19/7/1999 8,80 8,90 +1,14% 8,70 8,90 8,80 8,77 8,94 104 312.856.400
16/7/1999 8,70 8,80 +1,38% 8,60 8,87 8,75 8,76 8,80 194 541.278.100
15/7/1999 8,76 8,68 -0,80% 8,60 8,76 8,71 8,56 8,70 126 334.837.200
14/7/1999 8,80 8,75 0,00% 8,60 8,81 8,67 8,70 8,75 172 416.066.000
13/7/1999 8,35 8,75 +0,46% 8,35 8,79 8,58 8,75 8,79 266 409.301.200
12/7/1999 9,10 8,71 -3,22% 8,60 9,10 8,80 8,71 8,77 179 390.664.400
8/7/1999 9,29 9,00 -3,23% 8,95 9,30 9,06 8,95 9,00 259 856.192.300
7/7/1999 9,09 9,30 +2,31% 8,95 9,40 9,20 9,30 9,38 227 381.579.500
6/7/1999 9,29 9,09 -3,30% 8,90 9,29 8,97 9,00 9,09 181 499.792.000
5/7/1999 9,25 9,40 +1,62% 9,25 9,46 9,40 9,38 9,40 192 344.673.400
2/7/1999 9,00 9,25 +3,93% 8,90 9,35 9,22 9,11 9,25 241 656.043.800
1/7/1999 9,00 8,90 -1,11% 8,75 9,10 8,86 8,85 8,90 308 1.482.830.200
30/6/1999 8,85 9,00 +3,21% 8,68 9,00 8,82 8,85 9,00 264 681.175.800
29/6/1999 8,90 8,72 -2,02% 8,70 8,91 8,74 8,71 8,73 278 430.650.400
28/6/1999 9,00 8,90 -0,56% 8,75 9,00 8,82 8,86 8,90 184 225.280.000
25/6/1999 9,01 8,95 -0,56% 8,85 9,01 8,92 8,90 8,95 212 425.098.900
24/6/1999 9,30 9,00 -3,74% 8,80 9,30 8,97 9,00 9,08 304 469.272.600
23/6/1999 9,59 9,35 -2,60% 9,26 9,59 9,38 9,30 9,35 210 544.043.700
22/6/1999 9,45 9,60 +4,35% 9,25 9,60 9,42 9,40 9,60 248 681.654.900
21/6/1999 9,40 9,20 -2,13% 9,20 9,50 9,38 9,20 9,28 195 359.501.100
18/6/1999 9,40 9,40 +1,29% 9,05 9,45 9,18 9,30 9,40 215 958.691.500
17/6/1999 9,40 9,28 -1,80% 8,95 9,45 9,19 9,20 9,29 317 990.130.400
16/6/1999 9,20 9,45 +4,42% 9,20 9,45 9,37 9,40 9,45 247 1.140.040.300
15/6/1999 9,10 9,05 -1,42% 8,99 9,19 9,04 9,05 9,10 158 232.916.200
14/6/1999 9,36 9,18 -2,34% 9,10 9,36 9,17 9,15 9,18 96 168.085.100
11/6/1999 9,50 9,40 -0,53% 9,25 9,50 9,37 9,20 9,40 113 625.638.100
10/6/1999 9,29 9,45 +1,61% 9,25 9,50 9,46 9,45 9,48 130 547.843.700
9/6/1999 9,35 9,30 0,00% 9,30 9,45 9,41 9,30 9,32 184 535.737.400
8/6/1999 9,25 9,30 +0,11% 9,20 9,35 9,25 9,30 9,31 145 882.085.100
7/6/1999 9,30 9,29 +0,22% 9,29 9,40 9,32 9,25 9,29 209 315.659.200
4/6/1999 9,37 9,27 -0,86% 9,15 9,37 9,24 9,16 9,27 104 169.112.200
2/6/1999 9,20 9,35 -0,53% 9,15 9,40 9,23 9,20 9,35 163 352.566.600
1/6/1999 9,25 9,40 +1,62% 9,10 9,40 9,30 9,30 9,40 261 1.111.133.900
31/5/1999 9,30 9,25 +0,54% 9,10 9,31 9,16 9,20 9,25 138 204.179.000
28/5/1999 9,45 9,20 -1,60% 9,05 9,45 9,18 9,20 9,29 264 596.360.100
27/5/1999 9,90 9,35 -5,56% 9,15 10,00 9,35 9,35 9,39 400 1.539.995.100
26/5/1999 9,50 9,90 +7,61% 9,20 9,90 9,35 9,65 10,00 468 1.762.776.800
25/5/1999 8,92 9,20 -1,08% 8,80 9,30 9,13 9,20 9,25 360 691.518.200
24/5/1999 9,90 9,30 -4,12% 9,20 10,00 9,53 9,30 9,34 299 526.442.600
21/5/1999 10,40 9,70 -6,28% 9,70 10,40 9,94 9,70 9,74 272 673.149.400
20/5/1999 10,80 10,35 -2,36% 10,20 10,80 10,32 10,26 10,35 235 620.591.100
19/5/1999 11,10 10,60 -3,64% 10,40 11,10 10,53 10,60 10,70 327 964.931.400
18/5/1999 11,00 11,00 +1,38% 10,75 11,10 10,87 10,86 11,00 229 487.350.900
17/5/1999 11,05 10,85 -2,69% 10,55 11,05 10,73 10,75 10,88 216 453.148.300
14/5/1999 11,40 11,15 -3,04% 11,05 11,40 11,19 11,15 11,19 363 2.321.208.000
13/5/1999 11,15 11,50 +4,07% 10,89 11,50 11,29 11,39 11,50 574 1.880.499.800
12/5/1999 10,50 11,05 +2,31% 10,40 11,20 11,02 11,01 11,09 729 2.572.868.800
11/5/1999 10,25 10,80 +5,47% 10,25 10,95 10,73 10,67 10,80 804 2.517.704.700
10/5/1999 9,80 10,24 +4,92% 9,71 10,30 10,09 10,11 10,24 525 1.445.734.800
7/5/1999 9,80 9,76 +0,62% 9,51 9,85 9,74 9,76 9,79 465 1.056.957.200
6/5/1999 9,00 9,70 +8,87% 9,00 9,70 9,38 9,70 9,80 468 1.324.728.900
5/5/1999 8,70 8,91 +3,01% 8,70 8,98 8,86 8,91 8,92 224 421.541.300
4/5/1999 8,90 8,65 -2,81% 8,60 8,90 8,68 8,65 8,69 264 440.324.000
3/5/1999 9,00 8,90 -1,11% 8,83 9,00 8,90 8,90 8,99 135 297.027.700
30/4/1999 9,01 9,00 -0,99% 8,76 9,29 8,98 9,00 9,05 291 764.896.200
29/4/1999 9,15 9,09 +0,44% 8,90 9,15 8,99 9,08 9,09 225 368.458.400
28/4/1999 8,80 9,05 +2,84% 8,80 9,15 9,07 9,05 9,10 236 715.622.800
27/4/1999 8,60 8,80 0,00% 8,55 8,90 8,73 8,80 8,85 220 589.663.400
26/4/1999 9,00 8,80 -1,12% 8,70 9,00 8,85 8,80 8,93 226 600.908.200
23/4/1999 8,90 8,90 +0,23% 8,77 8,95 8,88 8,86 8,89 189 642.134.300
22/4/1999 8,76 8,88 +2,66% 8,76 9,00 8,86 8,85 8,88 183 813.576.400
20/4/1999 9,00 8,65 -2,81% 8,50 9,00 8,63 8,64 8,69 261 605.913.300
19/4/1999 9,24 8,90 -2,20% 8,90 9,50 9,26 8,86 8,90 300 767.883.200
16/4/1999 9,35 9,10 -2,67% 9,01 9,35 9,16 9,06 9,10 278 1.007.945.700
15/4/1999 9,35 9,35 +0,11% 9,25 9,36 9,33 9,28 9,36 159 522.454.800
14/4/1999 9,55 9,34 -2,71% 9,30 9,55 9,36 9,30 9,34 290 801.639.300
13/4/1999 9,69 9,60 -0,93% 9,50 9,70 9,62 9,50 9,60 197 892.027.800
12/4/1999 9,30 9,69 +2,00% 9,10 9,70 9,47 9,61 9,69 262 838.144.800
9/4/1999 9,70 9,50 -1,04% 9,35 9,70 9,46 9,35 9,50 164 524.409.100
8/4/1999 9,70 9,60 0,00% 9,40 9,72 9,58 9,51 9,60 393 1.553.963.700
7/4/1999 9,50 9,60 +2,67% 9,31 9,60 9,46 9,53 9,60 294 939.110.600
6/4/1999 9,30 9,35 +1,08% 9,15 9,45 9,35 9,26 9,35 281 940.294.800
5/4/1999 9,20 9,25 +0,54% 8,95 9,25 9,08 9,10 9,25 300 840.589.200
31/3/1999 9,50 9,20 -3,16% 9,20 9,50 9,36 9,16 9,20 267 634.273.300
30/3/1999 9,40 9,50 +2,15% 9,20 9,50 9,30 9,50 9,60 277 594.923.410
29/3/1999 9,10 9,30 +3,33% 8,99 9,30 9,09 9,18 9,30 278 452.924.990
26/3/1999 9,10 9,00 -1,10% 8,71 9,10 8,90 8,95 9,00 285 938.897.550
25/3/1999 9,40 9,10 0,00% 8,85 9,40 9,16 9,09 9,10 299 1.294.882.780
24/3/1999 9,00 9,10 0,00% 8,80 9,10 9,00 9,00 9,10 160 304.070.330
23/3/1999 9,00 9,10 0,00% 8,95 9,30 9,11 9,10 9,20 181 390.413.770
22/3/1999 9,29 9,10 -2,15% 9,00 9,29 9,09 9,10 9,20 121 173.728.240
19/3/1999 9,40 9,30 0,00% 9,16 9,45 9,26 9,20 9,30 258 778.918.700
18/3/1999 9,45 9,30 -3,02% 9,25 9,50 9,35 9,25 9,30 190 302.434.860
17/3/1999 9,50 9,59 -0,10% 9,40 9,65 9,54 9,51 9,59 207 643.707.900
16/3/1999 9,44 9,60 +3,56% 9,30 9,60 9,42 9,56 9,60 307 1.051.783.750
15/3/1999 9,35 9,27 -1,28% 9,24 9,38 9,29 9,22 9,27 254 720.251.210
12/3/1999 9,55 9,39 -1,16% 9,11 9,55 9,26 9,20 9,39 102 216.605.130
11/3/1999 9,50 9,50 +0,11% 9,20 9,50 9,30 9,22 9,50 124 263.717.670
10/3/1999 9,50 9,49 -0,11% 9,40 9,54 9,48 9,40 9,49 173 821.829.570
9/3/1999 9,40 9,50 +0,53% 9,38 9,65 9,45 9,45 9,50 190 651.611.410
8/3/1999 9,40 9,45 +0,64% 9,20 9,49 9,37 9,45 9,47 182 416.046.060
5/3/1999 9,00 9,39 +4,33% 9,00 9,40 9,25 9,15 9,39 339 1.219.883.240
4/3/1999 8,60 9,00 +4,77% 8,52 9,00 8,85 8,95 9,00 415 1.313.783.720
3/3/1999 8,55 8,59 +0,47% 8,50 8,61 8,54 8,55 8,59 318 1.443.326.260
2/3/1999 8,45 8,55 +0,59% 8,35 8,59 8,49 8,52 8,55 342 1.157.269.360
1/3/1999 8,30 8,50 +3,91% 8,10 8,50 8,22 8,46 8,50 271 773.974.870
26/2/1999 8,30 8,18 -1,45% 8,15 8,35 8,24 8,15 8,18 210 439.726.750
25/2/1999 8,40 8,30 -1,19% 8,20 8,50 8,37 8,30 8,33 281 483.340.740
24/2/1999 8,25 8,40 +1,82% 8,20 8,40 8,32 8,36 8,40 307 1.022.393.840
23/2/1999 8,20 8,25 +1,23% 8,00 8,30 8,15 8,20 8,24 290 1.089.205.090
22/2/1999 8,29 8,15 -1,81% 7,90 8,30 8,01 8,01 8,15 182 784.153.490
19/2/1999 8,29 8,30 0,00% 8,25 8,34 8,29 8,26 8,34 152 937.655.680
18/2/1999 8,15 8,30 0,00% 8,15 8,35 8,24 8,22 8,40 162 460.028.990
17/2/1999 8,50 8,30 0,00% 8,20 8,55 8,35 8,10 8,29 222 655.244.450
12/2/1999 8,30 8,30 +0,61% 8,10 8,30 8,24 8,10 8,30 151 406.678.720
11/2/1999 8,07 8,25 +4,43% 7,95 8,25 8,14 8,25 8,30 330 1.300.040.680
10/2/1999 7,98 7,90 -1,25% 7,80 7,98 7,86 7,90 7,94 195 485.447.840
9/2/1999 8,20 8,00 -1,84% 7,80 8,30 8,01 8,00 8,05 149 265.372.820
8/2/1999 7,90 8,15 +2,52% 7,89 8,15 7,97 8,05 8,19 257 759.681.100
5/2/1999 8,00 7,95 -0,63% 7,65 8,00 7,75 7,90 7,98 267 1.230.483.270
4/2/1999 7,90 8,00 0,00% 7,81 8,05 7,95 7,96 8,05 242 1.045.412.510
3/2/1999 7,90 8,00 +1,27% 7,80 8,05 7,98 7,90 8,04 440 1.515.577.970
2/2/1999 7,38 7,90 +6,76% 7,20 7,90 7,55 7,70 7,98 463 818.219.680
1/2/1999 7,00 7,40 +8,82% 6,90 7,40 7,06 7,30 7,45 597 1.984.695.500
29/1/1999 6,80 6,80 +3,19% 6,75 7,05 6,88 6,78 6,80 455 1.287.969.060
28/1/1999 6,61 6,59 +1,38% 6,55 6,80 6,69 6,57 6,60 467 1.016.417.310
27/1/1999 7,00 6,50 -2,84% 6,24 7,30 6,70 6,20 6,70 422 1.072.863.910
26/1/1999 6,60 6,69 +3,72% 6,60 6,84 6,68 6,65 6,68 278 880.232.630
22/1/1999 6,50 6,45 -1,53% 6,20 6,61 6,53 6,45 6,53 287 600.121.750
21/1/1999 6,30 6,55 +0,77% 6,14 6,55 6,40 6,45 6,59 335 1.182.369.340
20/1/1999 6,40 6,50 +3,17% 6,30 6,59 6,40 6,38 6,59 421 1.329.842.810
19/1/1999 6,17 6,30 +1,61% 6,15 6,40 6,29 6,28 6,34 371 825.130.480
18/1/1999 5,80 6,20 +5,08% 5,75 6,25 6,03 6,18 6,20 225 331.978.190
15/1/1999 5,40 5,90 +9,26% 5,40 6,00 5,82 5,81 5,84 354 1.025.714.320
14/1/1999 6,03 5,40 -12,90% 5,35 6,20 5,76 5,31 5,35 364 790.846.120
13/1/1999 5,52 6,20 0,00% 5,40 6,20 5,85 6,10 6,25 451 782.424.910
12/1/1999 6,07 6,20 +0,81% 5,80 6,20 5,96 6,10 6,20 514 779.046.860
11/1/1999 6,70 6,15 -6,82% 5,90 6,70 6,09 6,15 6,17 378 537.730.810
8/1/1999 6,74 6,60 0,00% 6,50 6,75 6,67 6,55 6,65 252 444.829.350
7/1/1999 6,60 6,60 -0,75% 6,45 6,70 6,55 6,55 6,65 123 259.050.350
6/1/1999 6,75 6,65 0,00% 6,55 6,85 6,68 6,61 6,65 250 551.975.000
5/1/1999 6,70 6,65 -2,92% 6,65 6,85 6,70 6,67 6,70 192 479.216.230
4/1/1999 6,75 6,85 +2,24% 6,70 6,90 6,75 6,75 6,90 161 621.225.310
30/12/1998 6,56 6,70 +1,52% 6,40 6,80 6,69 6,51 6,69 70 176.894.420
29/12/1998 6,60 6,60 -0,75% 6,40 6,70 6,56 6,40 6,65 125 268.017.620
28/12/1998 6,81 6,65 -1,34% 6,65 6,95 6,79 6,62 6,70 116 329.957.360
23/12/1998 6,95 6,74 -3,02% 6,51 6,99 6,71 6,70 6,75 131 175.593.150
22/12/1998 7,00 6,95 -0,71% 6,90 7,20 6,96 6,88 6,95 120 186.126.670
21/12/1998 6,90 7,00 +4,63% 6,65 7,04 6,92 6,91 7,04 236 348.719.510
18/12/1998 6,40 6,69 +4,53% 6,20 6,69 6,32 6,61 6,69 222 383.354.520
17/12/1998 6,10 6,40 +3,23% 6,10 6,40 6,33 6,25 6,39 263 347.953.050
16/12/1998 6,65 6,20 -6,20% 5,94 6,80 6,27 6,12 6,25 469 991.442.560
15/12/1998 6,70 6,61 +0,15% 6,50 6,90 6,57 6,60 6,80 327 773.648.890
14/12/1998 6,80 6,60 -5,71% 6,40 6,90 6,63 6,52 6,65 196 406.259.090
11/12/1998 7,15 7,00 -3,45% 6,95 7,15 6,98 7,00 7,10 209 417.861.560
10/12/1998 7,48 7,25 -0,82% 7,15 7,48 7,25 7,20 7,29 199 635.953.220
9/12/1998 7,50 7,31 -3,82% 7,17 7,50 7,27 7,30 7,35 201 366.543.220
8/12/1998 7,95 7,60 -4,40% 7,60 7,95 7,75 7,55 7,65 171 451.826.050
7/12/1998 7,80 7,95 +3,25% 7,70 7,95 7,81 7,90 7,98 306 543.375.980
4/12/1998 7,81 7,70 -4,94% 7,60 8,15 7,92 7,67 7,75 244 623.927.810
3/12/1998 8,00 8,10 -2,29% 7,62 8,10 7,75 8,01 8,15 350 569.950.100
2/12/1998 8,50 8,29 -1,19% 7,90 8,50 8,14 8,21 8,30 198 548.673.330
1/12/1998 8,30 8,39 -3,56% 8,30 8,55 8,40 8,32 8,39 209 339.234.640
30/11/1998 8,85 8,70 -2,79% 8,52 8,85 8,64 8,60 8,80 185 428.822.160
27/11/1998 8,85 8,95 +1,02% 8,79 9,00 8,92 8,90 8,94 267 419.176.070
26/11/1998 8,51 8,86 +4,24% 8,51 9,08 8,81 8,85 8,89 405 911.380.680
25/11/1998 8,10 8,50 +4,29% 8,01 8,55 8,37 8,50 8,52 341 616.993.330
24/11/1998 8,05 8,15 +1,24% 7,60 8,19 7,87 8,15 8,17 418 826.619.590
23/11/1998 8,30 8,05 -2,42% 8,00 8,40 8,12 8,00 8,10 230 483.125.650
20/11/1998 8,00 8,25 +2,48% 8,00 8,30 8,23 8,25 8,30 161 256.996.850
19/11/1998 8,20 8,05 -3,01% 8,00 8,25 8,07 8,00 8,10 219 931.576.780
18/11/1998 8,20 8,30 +0,61% 8,10 8,39 8,25 8,15 8,32 247 616.218.580
17/11/1998 8,40 8,25 +0,61% 8,00 8,40 8,13 8,22 8,30 254 803.413.470
16/11/1998 8,20 8,20 +3,80% 8,00 8,30 8,17 8,15 8,28 168 229.701.130
13/11/1998 8,00 7,90 +1,94% 7,70 8,25 7,96 7,85 7,94 241 448.046.440
12/11/1998 8,09 7,75 -5,49% 7,70 8,20 7,81 7,70 7,78 253 665.570.530
11/11/1998 8,60 8,20 -5,75% 7,95 8,80 8,22 8,06 8,25 300 695.616.170
10/11/1998 8,95 8,70 -3,97% 8,60 9,00 8,87 8,60 8,75 234 362.977.130
9/11/1998 8,90 9,06 +1,80% 8,81 9,10 8,99 9,00 9,06 483 1.708.520.480
6/11/1998 8,00 8,90 +11,39% 8,00 8,90 8,36 8,80 8,94 557 1.529.852.630
5/11/1998 7,50 7,99 +5,83% 7,40 8,00 7,64 7,90 8,00 308 2.170.086.980
4/11/1998 7,60 7,55 +2,17% 7,40 7,70 7,55 7,48 7,50 311 790.167.190
3/11/1998 6,90 7,39 +8,68% 6,90 7,40 7,11 7,30 7,40 384 1.013.372.640
30/10/1998 6,60 6,80 +6,58% 6,55 6,85 6,70 6,65 6,85 177 416.431.400
29/10/1998 6,60 6,38 -4,78% 6,30 6,70 6,49 6,22 6,30 201 199.197.880
28/10/1998 6,80 6,70 -1,47% 6,65 6,88 6,74 6,66 6,75 213 429.651.760
27/10/1998 6,82 6,80 0,00% 6,60 6,90 6,76 6,71 6,84 236 361.296.760
26/10/1998 7,10 6,80 -2,86% 6,75 7,10 6,84 6,80 6,89 91 146.517.250
23/10/1998 7,08 7,00 -2,78% 6,80 7,20 7,02 6,90 7,04 190 281.388.410
22/10/1998 6,90 7,20 +4,35% 6,90 7,24 7,11 7,13 7,23 319 846.191.660
21/10/1998 7,00 6,90 -1,43% 6,75 7,10 6,86 6,86 6,94 279 357.418.390
20/10/1998 7,10 7,00 0,00% 6,92 7,18 7,07 6,92 7,09 278 626.131.720
19/10/1998 6,89 7,00 +1,45% 6,89 7,05 6,97 6,97 7,00 264 685.201.320
16/10/1998 6,88 6,90 0,00% 6,80 6,91 6,86 6,81 6,91 201 312.924.630
15/10/1998 6,80 6,90 -0,72% 6,51 6,90 6,76 6,89 6,90 349 811.764.630
14/10/1998 6,90 6,95 -2,11% 6,80 6,95 6,86 6,91 6,98 269 518.294.240
13/10/1998 7,10 7,10 +1,43% 6,99 7,15 7,08 7,06 7,12 196 484.975.180
9/10/1998 6,70 7,00 +7,69% 6,65 7,00 6,88 6,95 6,99 235 515.750.870
8/10/1998 6,60 6,50 -3,70% 6,35 6,69 6,46 6,46 6,50 272 287.353.520
7/10/1998 6,95 6,75 -2,17% 6,60 6,99 6,73 6,75 6,84 156 173.568.380
6/10/1998 6,99 6,90 +1,47% 6,80 7,10 6,92 6,70 6,93 272 518.112.800
5/10/1998 6,62 6,80 -1,45% 6,50 6,80 6,58 6,70 6,84 109 103.081.710
2/10/1998 6,40 6,90 +7,81% 6,40 6,90 6,70 6,80 6,94 228 289.587.390
1/10/1998 6,80 6,40 -8,57% 6,30 6,80 6,61 6,20 6,48 231 280.281.050
30/9/1998 7,00 7,00 -2,78% 6,81 7,00 6,91 7,00 7,14 217 239.886.950
29/9/1998 7,15 7,20 +0,14% 7,06 7,20 7,14 7,15 7,20 187 454.802.720
28/9/1998 7,19 7,19 +1,41% 7,09 7,25 7,18 7,12 7,20 184 355.336.480
25/9/1998 7,00 7,09 -1,53% 6,60 7,15 6,91 7,03 7,09 256 421.480.960
24/9/1998 7,15 7,20 0,00% 7,00 7,40 7,27 7,16 7,20 424 1.191.216.870
23/9/1998 6,68 7,20 +9,09% 6,65 7,20 6,94 7,06 7,20 386 687.362.440
22/9/1998 6,70 6,60 +1,69% 6,45 6,77 6,56 6,54 6,60 273 313.441.660
21/9/1998 6,35 6,49 -4,56% 6,20 6,69 6,48 6,43 6,49 151 62.410.170
18/9/1998 6,60 6,80 +3,82% 6,45 6,80 6,61 6,70 6,85 310 295.676.490
17/9/1998 6,20 6,55 -2,24% 6,00 6,55 6,20 6,41 6,58 347 374.087.890
16/9/1998 6,80 6,70 0,00% 6,62 7,05 6,80 6,70 6,75 435 812.525.030
15/9/1998 6,10 6,70 +8,94% 5,90 6,79 6,63 6,62 6,75 404 526.088.410
14/9/1998 5,50 6,15 +13,89% 5,35 6,15 5,88 6,10 6,12 499 580.079.330
11/9/1998 4,70 5,40 +13,68% 4,70 5,50 5,13 5,40 5,49 550 1.000.312.530
10/9/1998 5,90 4,75 -19,49% 4,65 5,90 4,93 4,71 4,80 893 1.278.828.470
9/9/1998 6,20 5,90 -5,60% 5,90 6,25 6,10 5,90 5,95 436 867.277.740
8/9/1998 6,45 6,25 +2,46% 6,00 6,60 6,21 6,05 6,30 460 856.693.470
4/9/1998 6,70 6,10 -7,58% 5,60 6,80 6,13 6,05 6,10 480 1.258.668.570
3/9/1998 6,95 6,60 -6,38% 6,50 6,95 6,70 6,60 6,72 385 752.341.090
2/9/1998 6,90 7,05 +0,71% 6,80 7,30 7,08 7,00 7,05 243 527.547.420
1/9/1998 6,80 7,00 +6,06% 6,65 7,10 6,86 7,01 7,10 327 603.677.980
31/8/1998 7,10 6,60 -7,04% 6,60 7,10 6,88 6,60 6,90 307 569.370.040
28/8/1998 7,30 7,10 0,00% 7,01 7,39 7,10 7,02 7,13 303 643.934.510
27/8/1998 7,50 7,10 -8,39% 7,00 7,51 7,16 7,00 7,15 316 996.312.780
26/8/1998 7,55 7,75 -3,13% 7,55 7,85 7,73 7,66 7,79 188 468.597.630
25/8/1998 8,00 8,00 +0,63% 7,70 8,25 8,02 7,80 8,10 205 431.418.110
24/8/1998 7,90 7,95 +0,63% 7,35 7,95 7,62 7,80 7,94 226 299.822.520
21/8/1998 7,70 7,90 +2,60% 7,15 7,90 7,37 7,80 7,90 357 654.889.210
20/8/1998 8,24 7,70 -6,67% 7,65 8,25 7,77 7,65 7,80 396 615.930.490
19/8/1998 8,40 8,25 -1,79% 8,10 8,50 8,20 8,20 8,28 298 575.812.440
18/8/1998 8,59 8,40 0,00% 8,20 8,59 8,28 8,31 8,45 187 648.948.900
17/8/1998 8,50 8,40 -3,45% 8,36 8,60 8,46 8,36 8,41 254 690.768.750
14/8/1998 8,80 8,70 0,00% 8,30 8,81 8,48 8,60 8,98 183 522.670.690
13/8/1998 8,40 8,70 +4,19% 8,25 8,70 8,42 8,60 9,60 259 618.310.550
12/8/1998 8,70 8,35 -2,34% 8,25 8,70 8,39 8,26 8,40 309 1.685.416.200
11/8/1998 8,60 8,55 -3,39% 8,35 8,70 8,52 8,51 8,65 269 550.712.450
10/8/1998 8,90 8,85 -2,75% 8,66 8,90 8,76 8,82 8,89 181 261.130.870
7/8/1998 9,15 9,10 -1,09% 8,89 9,25 9,11 9,10 9,15 208 1.138.262.540
6/8/1998 9,10 9,20 0,00% 9,00 9,20 9,16 9,10 9,25 171 342.465.250
5/8/1998 9,70 9,20 -4,17% 9,00 9,70 9,32 9,15 9,28 270 986.774.930
4/8/1998 9,75 9,60 -1,54% 9,40 9,80 9,63 9,35 9,60 336 1.532.315.200
3/8/1998 9,69 9,75 -0,51% 9,65 9,80 9,74 9,75 9,80 197 870.458.150
31/7/1998 10,00 9,80 -1,01% 9,70 10,00 9,80 9,60 9,85 235 686.342.730
30/7/1998 9,80 9,90 +2,06% 9,70 9,90 9,82 9,85 9,90 281 1.276.950.420
29/7/1998 9,70 9,70 0,00% 9,60 9,90 9,70 9,70 9,75 124 666.794.620
28/7/1998 9,90 9,70 -2,02% 9,61 10,10 9,78 9,61 9,70 277 966.421.700
27/7/1998 9,60 9,90 +3,13% 9,40 9,96 9,64 9,85 9,94 244 807.723.310
24/7/1998 9,55 9,60 +0,52% 9,40 9,60 9,49 9,55 9,65 167 532.077.840
23/7/1998 9,60 9,55 -1,04% 9,45 9,60 9,52 9,45 9,55 177 419.278.180
22/7/1998 9,50 9,65 +1,58% 9,40 9,68 9,51 9,61 9,69 289 1.134.962.210
21/7/1998 9,50 9,50 0,00% 9,45 9,59 9,51 9,30 9,55 257 701.675.780
20/7/1998 9,50 9,50 0,00% 9,30 9,56 9,45 9,45 9,53 134 630.677.830
17/7/1998 9,20 9,50 +3,26% 9,10 9,50 9,34 9,47 9,55 260 1.179.157.470
16/7/1998 9,01 9,20 +2,22% 9,01 9,20 9,14 9,20 9,29 233 1.049.423.030
15/7/1998 9,00 9,00 -4,26% 8,95 9,20 9,03 9,06 9,15 233 1.429.879.460
14/7/1998 9,32 9,40 +1,08% 9,26 9,40 9,35 9,31 9,45 216 744.472.130
13/7/1998 9,60 9,30 -1,06% 9,26 9,60 9,34 9,32 9,35 144 518.564.760
10/7/1998 9,65 9,40 -2,08% 9,40 9,65 9,43 9,35 9,47 201 885.348.050
8/7/1998 9,50 9,60 +1,59% 9,45 9,65 9,53 9,65 9,70 238 3.332.910.690
7/7/1998 9,40 9,45 +1,07% 9,30 9,45 9,37 9,40 9,47 150 433.784.290
6/7/1998 9,50 9,35 -3,51% 9,30 9,50 9,36 9,34 9,40 191 439.952.730
3/7/1998 9,50 9,69 +2,00% 9,49 9,70 9,58 9,60 9,70 76 220.730.950
2/7/1998 9,50 9,50 0,00% 9,29 9,50 9,40 9,45 9,50 147 412.708.030
1/7/1998 9,74 9,50 -1,55% 9,30 9,74 9,43 9,43 9,50 117 323.670.800
30/6/1998 9,70 9,65 +0,52% 9,60 9,72 9,68 9,50 9,69 171 415.883.430
29/6/1998 9,60 9,60 0,00% 9,50 9,65 9,60 9,51 9,61 209 416.786.720
26/6/1998 9,31 9,60 0,00% 9,26 9,60 9,44 9,40 9,69 251 534.482.930
25/6/1998 9,50 9,60 +1,05% 9,35 9,60 9,51 9,50 9,68 205 955.281.690
24/6/1998 9,40 9,50 0,00% 9,30 9,69 9,44 9,30 9,50 171 811.775.840
23/6/1998 9,30 9,50 +2,15% 9,30 9,50 9,45 9,40 9,57 192 815.905.460
22/6/1998 9,00 9,30 +3,33% 8,80 9,35 9,19 9,10 9,35 190 499.231.000
19/6/1998 9,00 9,00 0,00% 8,90 9,15 9,10 8,90 9,08 128 401.849.780
18/6/1998 9,01 9,00 -2,70% 8,90 9,05 8,98 8,90 9,01 235 1.105.606.500
17/6/1998 9,00 9,25 +6,32% 8,90 9,25 9,12 9,15 9,29 253 1.405.023.240
16/6/1998 8,90 8,70 0,00% 8,60 8,90 8,77 8,61 8,80 139 798.396.840
15/6/1998 8,90 8,70 -4,40% 8,60 8,90 8,74 8,10 8,90 157 648.631.950
12/6/1998 8,90 9,10 0,00% 8,65 9,10 8,87 8,83 9,20 153 688.988.590
10/6/1998 9,10 9,10 -1,09% 8,90 9,10 8,96 8,89 9,19 79 521.001.300
9/6/1998 9,40 9,20 -2,13% 9,15 9,40 9,24 9,15 9,38 177 685.486.280
8/6/1998 9,30 9,40 +1,62% 9,20 9,50 9,34 9,30 9,45 154 352.341.020
5/6/1998 8,91 9,25 +3,35% 8,90 9,25 9,13 9,15 9,28 234 1.342.662.460
4/6/1998 8,91 8,95 -0,56% 8,85 9,00 8,92 8,91 9,00 282 1.339.215.110
3/6/1998 9,14 9,00 0,00% 8,75 9,20 8,88 8,80 9,05 225 1.346.256.640
2/6/1998 9,10 9,00 +0,56% 8,75 9,20 8,95 8,96 9,00 341 1.001.145.660
1/6/1998 9,15 8,95 -4,79% 8,90 9,20 8,99 8,91 9,08 212 468.572.830
29/5/1998 9,35 9,40 -1,05% 9,25 9,40 9,31 9,21 9,44 193 458.422.170
28/5/1998 9,10 9,50 +4,40% 8,85 9,50 9,21 9,26 9,60 321 581.136.660
27/5/1998 9,00 9,10 0,00% 8,51 9,10 8,73 9,01 9,20 427 1.063.026.370
26/5/1998 9,30 9,10 -3,19% 9,10 9,40 9,20 9,01 9,18 206 583.390.350
25/5/1998 9,50 9,40 -2,08% 9,22 9,55 9,32 9,40 9,41 106 131.673.620
22/5/1998 9,30 9,60 +2,13% 9,26 9,60 9,40 9,50 9,59 154 383.695.370
21/5/1998 9,50 9,40 +1,08% 9,25 9,60 9,40 9,32 9,40 221 536.583.250
20/5/1998 9,30 9,30 +0,54% 9,05 9,45 9,21 9,20 9,39 280 765.844.190
19/5/1998 9,40 9,25 +2,78% 8,99 9,40 9,11 9,15 9,30 233 699.232.130
18/5/1998 9,10 9,00 -1,10% 8,50 9,20 8,79 8,80 9,05 261 606.091.790
15/5/1998 9,10 9,10 +0,55% 9,00 9,11 9,04 9,04 9,15 203 435.392.860
14/5/1998 9,30 9,05 -1,63% 9,00 9,30 9,14 9,02 9,20 279 556.982.150
13/5/1998 9,20 9,20 0,00% 9,06 9,30 9,14 9,14 9,28 240 685.075.210
12/5/1998 9,50 9,20 -4,17% 9,10 9,61 9,30 9,11 9,27 376 744.876.530
11/5/1998 9,95 9,60 -3,03% 9,50 9,98 9,62 9,52 9,70 235 710.326.270
8/5/1998 10,10 9,90 -0,50% 9,80 10,16 9,92 9,86 9,90 195 470.413.420
7/5/1998 10,00 9,95 -0,50% 9,80 10,10 9,94 9,85 9,99 328 864.788.990
6/5/1998 10,30 10,00 -2,91% 10,00 10,50 10,32 0,00 10,28 216 794.330.990
5/5/1998 10,30 10,30 -1,90% 10,20 10,50 10,34 10,25 10,40 164 591.131.750
4/5/1998 10,40 10,50 0,00% 10,20 10,60 10,40 10,30 10,58 298 1.349.004.980
30/4/1998 10,60 10,50 0,00% 10,40 10,70 10,49 10,50 10,55 233 877.272.000
29/4/1998 10,30 10,50 +2,94% 10,10 10,75 10,38 10,60 10,69 278 1.562.534.060
28/4/1998 10,50 10,20 -1,92% 10,05 10,50 10,19 10,16 10,27 416 982.629.250
27/4/1998 11,00 10,40 -6,31% 10,20 11,00 10,54 10,25 10,30 245 708.119.600
24/4/1998 11,25 11,10 0,00% 10,95 11,35 11,09 11,03 11,19 187 606.619.540
23/4/1998 11,10 11,10 0,00% 11,00 11,40 11,16 11,01 11,19 193 504.422.460
22/4/1998 11,20 11,10 -2,55% 10,80 11,20 11,02 11,01 11,15 299 655.948.040
20/4/1998 11,25 11,39 +0,80% 11,01 11,39 11,22 11,30 11,40 223 633.164.610
17/4/1998 11,30 11,30 -1,31% 11,07 11,30 11,14 11,10 11,30 224 805.325.010
16/4/1998 11,40 11,45 -1,29% 11,25 11,55 11,34 11,30 11,50 165 549.086.250
15/4/1998 11,60 11,60 0,00% 11,45 11,85 11,52 11,52 11,65 285 1.300.955.220
14/4/1998 11,60 11,60 -0,43% 11,49 11,70 11,60 11,50 11,64 263 1.231.389.250
13/4/1998 11,75 11,65 -0,85% 11,55 11,75 11,63 11,55 11,68 195 1.188.656.670
8/4/1998 11,50 11,75 +2,17% 11,40 11,80 11,67 11,50 11,80 198 1.353.127.860
7/4/1998 11,80 11,50 -2,54% 11,40 11,80 11,51 11,41 11,55 168 512.819.520
6/4/1998 11,65 11,80 +1,29% 11,60 11,85 11,73 11,79 11,90 240 954.733.700
3/4/1998 11,79 11,65 -1,27% 11,50 11,90 11,73 11,55 11,70 265 1.534.809.840
2/4/1998 11,75 11,80 0,00% 11,70 11,94 11,86 11,75 11,89 259 1.554.754.800
1/4/1998 11,80 11,80 +0,43% 11,52 11,89 11,75 11,70 11,89 243 1.747.108.060
31/3/1998 11,80 11,75 +0,09% 11,51 11,80 11,71 11,51 11,78 243 1.659.422.240
30/3/1998 11,70 11,74 -0,51% 11,60 11,74 11,63 11,56 11,75 129 840.462.250
27/3/1998 11,90 11,80 0,00% 11,70 12,05 11,87 11,61 12,00 231 1.099.899.890
26/3/1998 11,80 11,80 0,00% 11,51 11,85 11,73 11,71 11,84 221 1.236.168.220
25/3/1998 12,00 11,80 -2,07% 11,50 12,05 11,88 11,71 11,89 202 1.201.545.010
24/3/1998 12,04 12,05 0,00% 11,99 12,29 12,12 0,00 12,20 307 3.182.059.720
23/3/1998 11,70 12,05 +2,12% 11,70 12,10 11,96 11,90 12,20 209 2.158.386.240
20/3/1998 11,20 11,80 +5,36% 11,20 11,80 11,58 11,50 11,90 217 859.644.250
19/3/1998 11,20 11,20 +0,90% 11,08 11,25 11,15 11,01 11,30 148 1.043.041.540
18/3/1998 11,10 11,10 -0,89% 11,10 11,35 11,20 11,01 11,28 160 1.065.081.650
17/3/1998 10,89 11,20 +2,28% 10,89 11,20 11,02 11,00 11,30 212 1.458.141.320
16/3/1998 10,90 10,95 0,00% 10,65 10,95 10,72 10,80 10,98 157 868.494.640

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.