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

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

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

Tempo Gráfico: Todos

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

BBDC4 - BRADESCO - PN N1

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