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.

BBDC4F - BRADESCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 11,67 11,69 +0,26% 11,58 11,72 11,64 11,63 11,69 4.440 57.302.823
20/1/2025 11,59 11,66 +0,87% 11,45 11,66 11,56 11,62 11,66 5.389 71.902.413
17/1/2025 11,87 11,56 -1,70% 11,51 11,90 11,65 11,55 11,56 4.969 73.631.754
16/1/2025 11,89 11,76 -1,09% 11,60 11,98 11,74 11,74 11,76 4.510 65.375.670
15/1/2025 11,49 11,89 +4,12% 11,45 11,89 11,68 11,82 11,89 5.250 70.255.064
14/1/2025 11,30 11,42 +1,78% 11,06 11,47 11,26 11,41 11,42 5.144 64.663.719
13/1/2025 11,20 11,22 +0,63% 11,11 11,39 11,22 11,22 11,26 5.889 74.522.549
10/1/2025 11,35 11,15 -1,24% 11,08 11,35 11,19 11,15 11,25 7.729 105.346.175
9/1/2025 11,39 11,29 -0,62% 11,29 11,42 11,33 11,29 11,34 5.274 73.319.971
8/1/2025 11,58 11,36 -2,49% 11,32 11,65 11,40 11,36 11,39 6.776 86.109.285
7/1/2025 11,54 11,65 +1,84% 11,45 11,71 11,60 11,61 11,65 6.229 77.709.515
6/1/2025 11,30 11,44 +2,14% 11,25 11,58 11,43 11,41 11,44 6.163 80.357.738
3/1/2025 11,38 11,20 -2,44% 11,15 11,44 11,25 11,20 11,21 8.407 113.006.180
2/1/2025 11,38 11,48 -0,86% 11,13 11,51 11,30 11,43 11,48 9.485 131.037.746
30/12/2024 11,69 11,58 -0,60% 11,54 11,74 11,61 11,58 11,60 7.625 112.222.272
27/12/2024 11,74 11,65 +0,26% 11,54 11,75 11,62 11,60 11,65 6.909 102.224.472
26/12/2024 11,57 11,62 +0,52% 11,54 11,75 11,63 11,62 11,66 7.252 99.976.294
23/12/2024 11,76 11,56 -1,70% 11,47 11,82 11,60 11,56 11,58 10.683 143.761.376
20/12/2024 11,64 11,76 +1,91% 11,49 11,90 11,65 11,75 11,76 8.699 141.600.137
19/12/2024 11,59 11,54 +0,61% 11,38 11,64 11,50 11,53 11,54 6.972 105.924.342
18/12/2024 12,08 11,47 -5,05% 11,37 12,12 11,61 11,47 11,53 11.261 185.793.197
17/12/2024 12,00 12,08 +1,34% 11,64 12,08 11,84 12,04 12,08 9.621 138.489.932
16/12/2024 12,15 11,92 -1,65% 11,82 12,20 12,00 11,92 11,94 11.110 151.542.107
13/12/2024 12,35 12,12 -2,18% 12,09 12,39 12,22 12,12 12,15 8.081 123.308.652
12/12/2024 12,70 12,39 -2,44% 12,21 12,70 12,35 12,33 12,39 8.154 120.600.841
11/12/2024 12,59 12,70 +1,84% 12,33 12,89 12,53 12,66 12,70 5.264 77.640.459
10/12/2024 12,35 12,47 +1,96% 12,19 12,57 12,39 12,47 12,50 5.502 79.853.060
9/12/2024 12,43 12,23 -0,97% 12,19 12,50 12,35 12,23 12,27 8.256 121.769.177
6/12/2024 12,65 12,35 -2,91% 12,28 12,71 12,41 12,35 12,39 8.471 134.388.779
5/12/2024 12,56 12,72 +2,33% 12,40 12,80 12,67 12,61 12,72 6.012 92.855.639
4/12/2024 12,35 12,43 +0,81% 12,28 12,52 12,39 12,43 12,46 5.542 86.399.062
3/12/2024 12,41 12,33 -0,88% 12,24 12,49 12,32 12,30 12,33 7.396 117.764.502
2/12/2024 12,64 12,44 -1,89% 12,31 12,69 12,43 12,40 12,44 11.532 177.437.372
29/11/2024 12,91 12,68 -1,01% 12,34 13,01 12,62 12,63 12,68 10.919 203.083.335
28/11/2024 13,33 12,81 -3,90% 12,76 13,40 13,00 12,81 12,83 9.211 147.909.647
27/11/2024 13,69 13,33 -2,56% 13,17 13,74 13,43 13,31 13,37 7.212 107.963.918
26/11/2024 13,61 13,68 -0,15% 13,57 13,84 13,69 13,68 13,73 3.452 55.380.809
25/11/2024 13,63 13,70 -0,80% 13,55 13,75 13,64 13,65 13,70 6.206 84.387.938
22/11/2024 13,80 13,81 +0,07% 13,66 13,90 13,74 13,80 13,81 4.574 64.617.128
21/11/2024 13,77 13,80 -0,72% 13,66 13,90 13,79 13,80 13,85 5.581 70.621.352
19/11/2024 13,74 13,90 +1,02% 13,65 13,90 13,80 13,87 13,90 4.087 57.328.075
18/11/2024 13,50 13,76 +1,25% 13,45 13,82 13,69 13,76 13,77 5.779 89.400.998
14/11/2024 13,52 13,59 +0,44% 13,36 13,70 13,53 13,56 13,60 4.513 62.812.991
13/11/2024 13,39 13,53 +1,20% 13,30 13,53 13,40 13,47 13,53 4.501 64.146.752
12/11/2024 13,54 13,37 -0,22% 13,32 13,55 13,40 13,35 13,37 5.505 78.659.240
11/11/2024 13,55 13,40 -0,81% 13,37 13,55 13,44 13,40 13,44 6.577 86.826.779
8/11/2024 13,61 13,51 -1,17% 13,36 13,66 13,45 13,51 13,52 5.954 89.403.247
7/11/2024 13,78 13,67 -1,87% 13,55 13,87 13,69 13,65 13,67 6.470 85.768.104
6/11/2024 13,90 13,93 +0,14% 13,55 13,93 13,71 13,90 13,93 7.829 109.627.003
5/11/2024 14,26 13,91 -1,49% 13,86 14,29 13,97 13,91 14,01 5.663 87.732.664
4/11/2024 14,25 14,12 -0,21% 13,94 14,30 14,12 14,09 14,12 6.198 88.236.059
1/11/2024 14,47 14,15 -1,74% 14,05 14,49 14,17 14,14 14,15 8.303 112.863.477
31/10/2024 14,50 14,40 -4,89% 14,26 14,71 14,48 14,40 14,46 8.740 157.752.840
30/10/2024 15,03 15,14 +1,00% 14,89 15,14 14,99 15,02 15,14 3.790 60.463.284
29/10/2024 15,24 14,99 -2,09% 14,96 15,39 15,08 14,99 15,00 3.756 60.790.449
28/10/2024 15,02 15,31 +2,89% 14,99 15,35 15,23 15,29 15,31 3.929 71.712.560
25/10/2024 15,14 14,88 -1,39% 14,87 15,20 14,95 14,88 14,90 5.808 65.153.954
24/10/2024 15,10 15,09 -0,20% 15,01 15,29 15,15 15,09 15,13 3.009 51.010.887
23/10/2024 15,15 15,12 -0,26% 14,94 15,18 15,07 15,07 15,12 3.750 54.273.142
22/10/2024 15,24 15,16 -1,37% 15,07 15,38 15,19 15,16 15,20 4.359 72.083.818
21/10/2024 15,37 15,37 0,00% 15,22 15,39 15,31 15,34 15,37 4.408 58.301.232
18/10/2024 15,20 15,37 +0,92% 15,12 15,43 15,27 15,30 15,37 3.765 62.631.917
17/10/2024 15,09 15,23 +0,20% 14,88 15,28 15,12 15,22 15,23 3.700 55.386.324
16/10/2024 15,14 15,20 +0,07% 14,97 15,25 15,13 15,15 15,20 3.712 56.774.442
15/10/2024 15,02 15,19 +0,60% 14,99 15,24 15,13 15,10 15,19 3.899 64.257.122
14/10/2024 14,80 15,10 +1,48% 14,77 15,10 14,94 15,05 15,10 5.001 63.094.914
11/10/2024 14,97 14,88 -1,13% 14,73 14,99 14,83 14,82 14,88 4.264 60.087.153
10/10/2024 14,92 15,05 +0,87% 14,82 15,05 14,91 14,95 15,05 3.320 47.844.450
9/10/2024 15,20 14,92 -1,91% 14,83 15,20 14,96 14,92 14,93 4.897 67.636.396
8/10/2024 15,18 15,21 -0,65% 15,06 15,35 15,21 15,21 15,26 3.669 57.111.184
7/10/2024 15,15 15,31 +0,66% 15,12 15,43 15,22 15,18 15,31 4.578 59.529.337
4/10/2024 15,00 15,21 +1,06% 14,84 15,32 15,08 15,15 15,21 5.775 65.847.681
3/10/2024 15,14 15,05 -0,99% 14,94 15,21 15,03 15,02 15,05 4.043 59.422.705
2/10/2024 14,99 15,20 +2,98% 14,99 15,30 15,19 15,20 15,22 4.666 82.912.350
1/10/2024 14,60 14,76 +0,14% 14,51 14,83 14,68 14,74 14,76 6.272 76.868.417
30/9/2024 14,99 14,74 -0,47% 14,66 15,00 14,79 14,74 14,76 5.073 72.801.583
26/9/2024 14,55 14,81 +2,00% 14,45 14,85 14,72 14,79 14,81 3.648 67.509.546
25/9/2024 14,35 14,52 +1,54% 14,35 14,53 14,44 14,50 14,52 3.569 55.606.431
24/9/2024 14,55 14,30 -0,69% 14,30 14,59 14,39 14,30 14,31 4.263 74.631.407
23/9/2024 14,73 14,40 -2,37% 14,33 14,73 14,45 14,40 14,42 5.934 88.741.808
20/9/2024 15,03 14,75 -1,80% 14,65 15,11 14,80 14,73 14,75 5.678 93.436.196
19/9/2024 15,29 15,02 -1,18% 15,00 15,34 15,10 15,02 15,05 4.384 76.531.695
18/9/2024 15,26 15,20 -0,65% 15,17 15,43 15,26 15,20 15,24 3.597 63.433.623
17/9/2024 15,37 15,30 -0,58% 15,22 15,40 15,29 15,29 15,30 3.455 60.728.939
16/9/2024 15,55 15,39 -1,03% 15,30 15,59 15,42 15,38 15,39 4.756 68.087.882
13/9/2024 15,55 15,55 +0,13% 15,40 15,77 15,56 15,54 15,55 4.395 63.949.398
12/9/2024 15,62 15,53 -0,32% 15,38 15,67 15,52 15,53 15,56 3.570 58.308.410
11/9/2024 15,80 15,58 -1,27% 15,58 15,83 15,70 15,58 15,61 3.695 63.349.221
10/9/2024 15,70 15,78 +0,19% 15,54 15,84 15,68 15,78 15,80 3.907 66.680.763
9/9/2024 15,70 15,75 +0,51% 15,67 15,88 15,78 15,75 15,78 5.173 72.067.647
6/9/2024 16,10 15,67 -2,00% 15,62 16,15 15,77 15,67 15,70 5.732 76.254.841
5/9/2024 15,85 15,99 +0,57% 15,78 16,15 15,97 15,98 15,99 4.608 84.852.978
4/9/2024 15,85 15,90 +0,82% 15,75 16,09 15,96 15,89 15,90 5.083 88.787.647
3/9/2024 15,65 15,77 +1,02% 15,62 15,89 15,77 15,77 15,80 5.815 90.441.269
2/9/2024 15,58 15,61 +0,13% 15,40 15,63 15,52 15,61 15,62 6.918 91.261.346
30/8/2024 15,69 15,59 -0,26% 15,46 15,75 15,58 15,59 15,60 5.091 71.212.029
29/8/2024 15,66 15,63 -0,45% 15,51 15,68 15,62 15,63 15,64 3.960 62.779.315
28/8/2024 15,37 15,70 +1,75% 15,11 15,77 15,50 15,70 15,72 4.941 86.488.458
27/8/2024 15,61 15,43 -1,09% 15,40 15,66 15,48 15,43 15,45 4.537 65.884.744
26/8/2024 15,66 15,60 -0,38% 15,56 15,69 15,61 15,60 15,63 4.597 77.196.968
23/8/2024 15,52 15,66 +1,03% 15,50 15,94 15,82 15,66 15,74 4.899 85.723.875
22/8/2024 15,55 15,50 -0,64% 15,46 15,62 15,53 15,49 15,50 4.008 77.710.418
21/8/2024 15,72 15,60 -0,32% 15,57 15,76 15,66 15,60 15,66 4.924 89.041.151
20/8/2024 15,69 15,65 +0,97% 15,42 15,79 15,61 15,65 15,68 6.050 117.114.088
19/8/2024 15,08 15,50 +3,82% 15,05 15,86 15,59 15,49 15,50 8.598 163.219.922
16/8/2024 15,19 14,93 -1,65% 14,86 15,29 15,03 14,92 14,93 5.586 106.051.233
15/8/2024 15,08 15,18 +1,20% 15,07 15,23 15,17 15,16 15,18 4.827 87.426.138
14/8/2024 14,88 15,00 +0,74% 14,82 15,12 15,01 14,99 15,00 5.496 94.666.058
13/8/2024 14,77 14,89 +1,64% 14,71 14,97 14,87 14,87 14,89 5.676 92.092.249
12/8/2024 14,63 14,65 +0,48% 14,57 14,74 14,68 14,65 14,69 5.902 95.494.262
9/8/2024 14,28 14,58 +2,17% 14,16 14,69 14,46 14,58 14,59 6.421 110.055.424
8/8/2024 14,07 14,27 +1,06% 14,06 14,39 14,23 14,27 14,28 5.034 72.966.446
7/8/2024 14,08 14,12 +0,28% 13,93 14,50 14,10 14,12 14,13 6.265 104.731.867
6/8/2024 13,71 14,08 +3,38% 13,70 14,18 13,99 14,07 14,08 7.209 136.032.020
5/8/2024 12,60 13,62 +7,50% 12,49 13,75 13,28 13,60 13,62 9.738 209.135.178
2/8/2024 12,57 12,67 +0,56% 12,52 12,74 12,61 12,66 12,67 4.633 70.974.986
1/8/2024 12,53 12,60 +1,12% 12,46 12,69 12,59 12,60 12,62 5.590 83.329.589
31/7/2024 12,41 12,46 +0,48% 12,39 12,68 12,42 12,44 12,46 5.456 80.344.040
30/7/2024 12,49 12,40 -0,80% 12,38 12,49 12,42 12,40 12,42 5.021 68.099.240
29/7/2024 12,50 12,50 +0,48% 12,35 12,54 12,44 12,49 12,50 5.831 77.296.463
26/7/2024 12,38 12,44 +0,65% 12,31 12,48 12,39 12,44 12,45 5.215 64.595.774
25/7/2024 12,55 12,36 -1,59% 12,35 12,57 12,44 12,36 12,38 6.316 87.714.377
24/7/2024 12,59 12,56 +0,16% 12,51 12,64 12,56 12,56 12,57 4.830 60.517.097
23/7/2024 12,63 12,54 -0,32% 12,54 12,66 12,59 12,54 12,57 4.679 69.764.486
22/7/2024 12,60 12,58 0,00% 12,51 12,67 12,60 12,66 12,63 6.046 80.767.971
19/7/2024 12,62 12,58 0,00% 12,51 12,70 12,56 12,59 12,57 5.338 69.064.148
18/7/2024 12,80 12,58 -1,95% 12,57 12,81 12,65 12,58 12,59 6.130 92.418.534
17/7/2024 12,65 12,83 +1,66% 12,62 12,83 12,70 12,80 12,83 4.913 72.591.405
16/7/2024 12,63 12,62 +0,16% 12,55 12,70 12,62 12,62 12,66 5.345 84.090.982
15/7/2024 12,70 12,60 -0,55% 12,58 12,77 12,62 12,59 12,41 7.035 99.526.114
12/7/2024 12,68 12,67 -0,24% 12,58 12,70 12,63 12,65 12,68 5.714 81.966.237
11/7/2024 12,71 12,70 0,00% 12,61 12,79 12,67 12,67 12,70 5.116 81.613.513
10/7/2024 12,54 12,70 +1,76% 12,49 12,73 12,64 12,70 12,71 5.143 72.823.737
9/7/2024 12,47 12,48 +0,24% 12,36 12,57 12,47 12,47 12,48 4.373 59.031.325
8/7/2024 12,46 12,45 -0,32% 12,39 12,90 12,49 12,45 12,46 7.109 97.245.103
5/7/2024 12,35 12,49 +1,71% 12,25 12,49 12,34 12,48 12,49 5.761 88.349.926
4/7/2024 12,34 12,28 -0,24% 12,26 12,39 12,29 12,28 12,30 5.206 83.911.689
3/7/2024 12,29 12,31 +0,24% 12,24 12,38 12,31 12,30 12,31 5.603 86.368.323
2/7/2024 12,27 12,28 +0,33% 12,20 12,34 12,25 12,27 12,28 7.020 105.701.000
1/7/2024 12,45 12,24 -1,45% 12,24 12,50 12,35 12,24 12,25 580 166.680.822
28/6/2024 12,46 12,42 -0,32% 12,32 12,48 12,40 12,40 12,42 8.774 147.877.105
27/6/2024 12,38 12,46 +1,05% 12,28 12,46 12,35 12,44 12,46 5.669 93.637.380
26/6/2024 12,33 12,33 -0,08% 12,14 12,36 12,23 12,33 12,34 6.860 112.428.595
25/6/2024 12,47 12,34 -0,72% 12,31 12,55 12,37 12,33 12,34 6.189 86.750.332
24/6/2024 12,41 12,43 +0,40% 12,39 12,56 12,48 12,43 12,46 5.470 82.316.393
21/6/2024 12,46 12,38 -0,56% 12,34 12,50 12,41 12,38 12,40 5.443 85.215.158
20/6/2024 12,50 12,45 0,00% 12,34 12,58 12,43 12,42 12,45 5.494 78.708.861
19/6/2024 12,43 12,45 +0,57% 12,19 12,47 12,32 12,44 12,45 6.094 92.141.211
18/6/2024 12,68 12,38 -4,77% 12,35 12,74 12,51 12,37 12,38 7.686 122.516.554
17/6/2024 12,83 13,00 +1,25% 12,81 13,00 12,92 12,99 13,00 5.580 82.757.066
14/6/2024 12,73 12,84 +1,18% 12,63 12,87 12,74 12,83 12,84 5.312 84.529.189
13/6/2024 12,72 12,69 0,00% 12,69 12,85 12,76 12,69 12,74 4.027 61.419.419
12/6/2024 12,97 12,69 -2,16% 12,66 13,01 12,74 12,69 12,77 6.181 99.481.142
11/6/2024 12,90 12,97 +0,70% 12,88 13,01 12,94 12,95 12,97 3.746 59.065.676
10/6/2024 13,00 12,88 -0,77% 12,82 13,06 12,89 12,87 12,72 6.339 89.211.117
7/6/2024 13,05 12,98 -0,76% 12,93 13,10 13,00 12,97 12,97 5.903 90.120.355
6/6/2024 12,80 13,08 +1,63% 12,76 13,08 12,99 13,05 13,01 3.976 59.785.290
5/6/2024 12,88 12,87 +0,16% 12,75 12,96 12,83 12,80 12,87 4.524 73.596.833
4/6/2024 12,74 12,85 +0,71% 12,62 12,93 12,72 12,84 12,88 5.585 89.305.599
3/6/2024 12,73 12,76 +0,39% 12,66 12,85 12,75 12,76 12,81 6.251 95.273.623
31/5/2024 12,79 12,71 -0,70% 12,69 12,88 12,77 12,71 12,72 6.079 94.006.079
29/5/2024 12,93 12,80 -0,93% 12,66 12,94 12,77 12,80 12,81 6.922 110.230.570
28/5/2024 12,94 12,92 -0,31% 12,86 13,09 12,92 12,92 12,93 5.638 85.139.064
27/5/2024 12,97 12,96 -0,15% 12,91 13,02 12,96 12,95 12,96 5.265 75.330.672
24/5/2024 12,92 12,98 +0,78% 12,88 13,05 12,96 12,98 12,99 4.726 83.052.317
23/5/2024 13,15 12,88 -2,05% 12,83 13,19 12,92 12,88 12,90 1.183 178.584.946
22/5/2024 13,40 13,15 -1,94% 13,11 13,42 13,24 13,14 13,15 7.868 128.606.847
21/5/2024 13,36 13,41 +0,83% 13,31 13,44 13,37 13,39 13,41 4.720 76.151.473
20/5/2024 13,45 13,30 -0,97% 13,30 13,49 13,36 13,30 13,34 7.065 107.374.694
17/5/2024 13,38 13,43 +0,45% 13,29 13,51 13,41 13,43 13,45 4.815 74.967.217
16/5/2024 13,32 13,37 +0,45% 13,24 13,40 13,31 13,36 13,37 5.577 90.650.688
15/5/2024 13,44 13,31 -0,75% 13,24 13,49 13,30 13,30 13,31 7.222 109.985.526
14/5/2024 13,43 13,41 -0,30% 13,28 13,50 13,37 13,40 13,41 5.180 84.226.808
13/5/2024 13,41 13,45 +0,52% 13,33 13,47 13,39 13,42 13,45 5.284 82.758.820
10/5/2024 13,48 13,38 -0,45% 13,36 13,57 13,42 13,38 13,39 5.381 83.485.957
9/5/2024 13,79 13,44 -2,40% 13,37 13,80 13,45 13,43 13,44 8.700 150.098.386
8/5/2024 13,77 13,77 -0,22% 13,59 13,84 13,75 13,77 13,80 4.735 77.886.226
7/5/2024 13,79 13,80 +0,66% 13,71 13,85 13,77 13,76 13,80 4.532 69.642.398
6/5/2024 13,78 13,71 -0,36% 13,70 14,20 13,79 13,71 13,74 5.440 92.866.875
3/5/2024 13,90 13,76 -0,29% 13,68 14,05 13,80 13,75 13,76 7.479 135.271.344
2/5/2024 14,30 13,80 -1,08% 13,69 14,33 13,86 13,80 13,83 8.359 146.484.575
30/4/2024 14,07 13,95 -0,64% 13,90 14,27 14,07 13,95 14,03 4.651 71.979.601
29/4/2024 13,89 14,04 +1,30% 13,86 14,05 13,97 14,01 14,04 3.736 55.314.131
26/4/2024 13,66 13,86 +1,69% 13,66 14,00 13,87 13,86 13,88 4.614 51.737.328
25/4/2024 13,67 13,63 -0,22% 13,61 13,77 13,68 13,63 13,67 3.061 49.879.177
24/4/2024 13,67 13,66 -0,07% 13,53 13,76 13,62 13,66 13,67 3.716 63.972.551
23/4/2024 13,55 13,67 +0,51% 13,48 13,75 13,60 13,65 13,68 7.016 69.899.063
22/4/2024 13,70 13,60 -0,51% 13,55 13,74 13,63 13,60 13,62 6.395 88.211.461
19/4/2024 13,78 13,67 -0,73% 13,61 13,83 13,70 13,67 13,68 5.159 83.911.816
18/4/2024 13,84 13,77 -0,51% 13,67 13,94 13,80 13,77 13,80 4.153 66.887.823
17/4/2024 13,99 13,84 -0,43% 13,68 14,07 13,81 13,84 13,88 5.818 93.212.332
16/4/2024 14,00 13,90 -0,57% 13,85 14,03 13,92 13,90 13,93 5.812 92.202.846
15/4/2024 14,21 13,98 -1,69% 13,95 14,29 14,05 13,98 14,02 6.814 98.135.800
12/4/2024 14,40 14,22 -1,25% 14,13 14,40 14,22 14,22 14,23 4.974 80.890.283
11/4/2024 14,40 14,40 -0,48% 14,24 14,44 14,34 14,40 14,43 4.341 78.084.144
10/4/2024 14,74 14,47 -1,23% 14,37 14,74 14,48 14,46 14,47 6.116 86.215.723
9/4/2024 14,65 14,65 0,00% 14,62 14,81 14,69 14,65 14,68 4.269 61.395.107
8/4/2024 14,51 14,65 +1,17% 14,51 14,78 14,67 14,64 14,65 4.428 75.376.083
5/4/2024 14,60 14,48 -0,34% 14,41 14,64 14,51 14,48 14,50 3.935 64.160.419
4/4/2024 14,50 14,53 +0,35% 14,49 14,88 14,70 14,53 14,54 4.958 96.497.822
3/4/2024 14,20 14,48 +1,83% 14,09 14,58 14,39 14,48 14,50 4.612 92.654.989
2/4/2024 14,13 14,22 +0,49% 14,06 14,31 14,15 14,22 14,23 4.065 68.668.658
1/4/2024 14,32 14,15 -0,91% 14,04 14,38 14,15 14,15 14,16 7.001 108.043.031
28/3/2024 14,39 14,28 -0,83% 14,23 14,48 14,34 14,28 14,29 4.659 71.887.831
27/3/2024 14,14 14,40 +1,98% 14,03 14,46 14,25 14,40 14,42 4.881 81.409.613
26/3/2024 13,94 14,12 +1,36% 13,90 14,20 14,07 14,11 14,14 4.026 66.182.793
25/3/2024 13,96 13,93 -0,29% 13,85 14,08 13,95 13,93 13,95 5.570 83.630.314
22/3/2024 14,14 13,97 -1,06% 13,87 14,19 14,01 13,97 13,98 5.785 97.043.220
21/3/2024 14,32 14,12 -1,19% 14,11 14,34 14,17 14,12 14,16 4.955 72.508.370
20/3/2024 14,12 14,29 +1,42% 14,10 14,31 14,19 14,29 14,30 4.172 69.772.287
19/3/2024 14,25 14,09 -0,77% 14,08 14,29 14,13 14,09 14,14 4.481 72.792.183
18/3/2024 14,13 14,20 +0,71% 14,12 14,28 14,18 14,20 14,22 4.170 72.342.781
15/3/2024 14,34 14,10 -1,40% 14,10 14,40 14,19 14,10 14,15 4.751 85.493.030
14/3/2024 14,27 14,30 +0,35% 14,18 14,40 14,32 14,30 14,32 4.215 72.639.448
13/3/2024 14,12 14,25 +0,92% 14,09 14,39 14,26 14,24 14,25 4.921 87.509.513
12/3/2024 13,95 14,12 +1,15% 13,92 14,15 14,05 14,12 14,13 4.791 86.642.465
11/3/2024 13,84 13,96 +0,94% 13,79 13,98 13,90 13,94 13,96 5.775 91.471.983
8/3/2024 13,76 13,83 +0,29% 13,40 13,95 13,62 0,00 0,00 760 385.805.611
7/3/2024 13,83 13,79 -0,36% 13,70 13,87 13,76 13,74 13,79 4.735 76.968.617
6/3/2024 13,77 13,84 +0,73% 13,55 14,01 13,86 13,84 13,85 4.862 89.870.474
5/3/2024 13,67 13,74 +0,73% 13,59 13,80 13,69 13,73 13,74 5.262 94.322.283
4/3/2024 13,82 13,64 -1,09% 13,63 13,85 13,70 13,64 13,68 7.325 121.251.423
1/3/2024 13,79 13,79 +0,29% 13,69 13,86 13,80 13,79 13,82 5.830 92.694.311
29/2/2024 14,00 13,75 -1,57% 13,59 14,05 13,86 13,75 13,79 3.694 474.450.304
28/2/2024 14,04 13,97 -0,50% 13,89 14,10 13,98 13,95 13,97 4.428 84.022.982
27/2/2024 13,84 14,04 +1,59% 13,83 14,14 13,99 14,03 14,04 4.946 92.426.299
26/2/2024 13,88 13,82 -0,14% 13,66 13,88 13,76 13,81 13,82 6.562 114.630.108
23/2/2024 14,09 13,84 -1,21% 13,77 14,10 13,91 0,00 0,00 6.437 119.114.637
22/2/2024 13,95 14,01 +0,79% 13,91 14,11 14,02 14,00 14,01 5.544 95.562.333
21/2/2024 14,01 13,90 -0,57% 13,79 14,03 13,87 13,90 13,91 7.372 120.188.022
20/2/2024 13,72 13,98 +2,12% 13,65 14,02 13,90 13,97 13,98 8.237 148.348.364
19/2/2024 13,59 13,69 +1,41% 13,41 13,70 13,57 13,66 13,69 7.967 132.151.247
16/2/2024 13,51 13,50 +0,30% 13,36 13,61 13,45 13,49 13,50 8.487 154.825.117
15/2/2024 13,50 13,46 +0,90% 13,38 13,62 13,46 13,46 13,49 8.282 150.331.086
14/2/2024 13,46 13,34 -0,82% 13,23 13,55 13,37 13,34 13,35 9.231 148.832.849
9/2/2024 13,65 13,45 -0,74% 13,19 13,76 13,44 0,00 0,00 3.631 253.988.013
8/2/2024 13,95 13,55 -2,94% 13,37 14,07 13,72 13,54 13,55 91 396.653.601
7/2/2024 15,38 13,96 -16,26% 13,88 15,58 14,30 13,96 14,00 6.694 806.408.385
6/2/2024 15,75 16,67 +6,65% 15,75 16,67 16,35 16,57 16,67 7.595 152.154.739
5/2/2024 15,32 15,63 +2,16% 15,30 15,67 15,47 15,63 15,67 4.267 74.652.593
2/2/2024 15,32 15,30 -0,07% 15,08 15,43 15,18 15,30 15,35 5.032 76.437.957
1/2/2024 15,36 15,31 -0,26% 15,13 15,43 15,30 15,30 15,32 7.034 82.319.306
31/1/2024 15,29 15,35 +0,13% 15,22 15,59 15,44 15,35 15,42 3.581 63.280.336
30/1/2024 15,41 15,33 -0,13% 15,29 15,52 15,39 15,31 15,33 3.689 63.087.319
29/1/2024 15,65 15,35 -1,48% 15,34 15,69 15,42 15,35 15,41 4.343 75.038.142
26/1/2024 15,40 15,58 +1,50% 15,35 15,62 15,51 15,53 15,58 3.064 53.158.791
25/1/2024 15,45 15,35 0,00% 15,30 15,47 15,38 15,35 15,38 2.839 52.076.273
24/1/2024 15,47 15,35 -0,07% 15,25 15,53 15,35 15,31 15,35 4.096 68.386.526
23/1/2024 15,49 15,36 -0,84% 15,33 15,55 15,39 15,36 15,40 4.420 74.628.380
22/1/2024 15,63 15,49 -1,27% 15,32 15,76 15,54 15,48 15,49 4.928 80.079.506
19/1/2024 15,75 15,69 +0,32% 15,45 15,77 15,63 15,60 15,69 3.963 66.224.074
18/1/2024 15,84 15,64 -0,45% 15,47 15,88 15,61 15,64 15,72 5.011 86.274.919
17/1/2024 15,74 15,71 +0,32% 15,68 15,89 15,78 15,71 15,77 4.102 64.270.740
16/1/2024 15,87 15,66 -2,06% 15,63 15,89 15,73 15,66 15,74 5.584 85.302.779
15/1/2024 15,79 15,99 +1,40% 15,65 15,99 15,79 15,91 15,99 8.310 82.745.417
12/1/2024 16,00 15,77 -1,87% 15,74 16,02 15,86 15,76 15,77 4.715 85.299.451
11/1/2024 16,05 16,07 0,00% 15,86 16,13 15,99 16,01 16,07 4.470 83.809.255
10/1/2024 16,31 16,07 -0,99% 16,02 16,34 16,14 16,05 16,07 5.095 88.589.772
9/1/2024 16,68 16,23 -3,10% 16,23 16,69 16,34 16,23 16,29 6.667 129.411.910
8/1/2024 16,88 16,75 -0,95% 16,74 16,97 16,84 16,75 16,83 5.143 78.087.620
5/1/2024 16,55 16,91 +2,18% 16,45 16,96 16,78 16,86 16,91 3.978 70.138.591
4/1/2024 16,75 16,55 -1,37% 16,55 16,85 16,70 16,55 16,57 4.067 77.292.406
3/1/2024 16,71 16,78 +0,42% 16,65 16,94 16,82 16,78 16,81 4.193 70.097.589
2/1/2024 17,08 16,71 -2,39% 16,67 17,08 16,83 16,71 16,79 7.400 133.886.522
28/12/2023 16,98 17,12 +0,47% 16,95 17,12 17,04 17,10 17,12 7.852 72.205.374
27/12/2023 16,87 17,04 +1,07% 16,75 17,06 16,95 17,01 17,04 3.211 70.478.175
26/12/2023 16,83 16,86 +0,12% 16,80 16,93 16,87 16,86 16,92 4.236 73.867.096
22/12/2023 16,74 16,84 -2,55% 16,55 16,92 16,76 16,80 16,84 4.156 75.653.916
21/12/2023 17,40 17,28 -0,75% 17,15 17,45 17,25 17,26 17,28 5.004 82.780.310
20/12/2023 17,49 17,41 -0,51% 17,27 17,53 17,41 17,31 17,41 3.899 81.476.315
19/12/2023 17,55 17,50 -0,51% 17,41 17,74 17,57 17,50 17,53 4.812 96.662.776
18/12/2023 17,43 17,59 +1,03% 17,29 17,65 17,44 17,55 17,59 5.524 102.583.211
15/12/2023 17,25 17,41 +0,69% 17,19 17,50 17,36 17,41 17,42 4.024 95.918.010
14/12/2023 16,99 17,29 +1,77% 16,98 17,39 17,23 17,24 17,29 5.663 124.414.714
13/12/2023 16,25 16,99 +4,88% 16,23 16,99 16,54 16,92 16,99 3.594 83.095.802
12/12/2023 16,45 16,20 -0,31% 16,17 16,57 16,32 16,20 16,26 3.874 77.086.417
11/12/2023 16,38 16,25 -1,34% 16,25 16,50 16,34 16,25 16,26 3.287 69.910.006
8/12/2023 16,20 16,47 +1,10% 16,05 16,55 16,32 16,47 16,52 2.775 68.463.343
7/12/2023 16,19 16,29 +0,87% 16,10 16,30 16,20 16,21 16,29 2.676 56.565.708
6/12/2023 16,33 16,15 -2,00% 16,15 16,47 16,33 16,15 16,24 3.525 85.616.712
5/12/2023 16,18 16,48 +2,36% 16,18 16,48 16,31 16,29 16,48 3.450 79.507.805
4/12/2023 16,25 16,10 -1,23% 16,10 16,39 16,24 16,10 16,15 3.962 80.750.334
1/12/2023 16,28 16,30 0,00% 16,10 16,34 16,22 16,26 16,30 4.734 80.738.476
30/11/2023 16,13 16,30 +0,93% 16,12 16,33 16,24 16,29 16,30 4.372 60.435.426
29/11/2023 16,29 16,15 -0,06% 16,12 16,49 16,22 16,15 16,22 2.809 60.467.517
28/11/2023 16,04 16,16 +0,56% 15,94 16,28 16,13 16,16 16,21 2.908 62.040.986
27/11/2023 16,16 16,07 -0,99% 15,97 16,22 16,07 16,02 16,07 3.262 58.885.751
24/11/2023 16,07 16,23 +0,50% 16,00 16,24 16,15 16,17 16,23 2.604 59.400.610
23/11/2023 15,73 16,15 +2,54% 15,73 16,64 16,24 16,14 16,15 4.907 136.896.406
22/11/2023 15,41 15,75 +1,61% 15,41 15,88 15,71 15,69 15,75 4.261 92.828.351
21/11/2023 15,50 15,50 +0,19% 15,32 15,52 15,42 15,40 15,50 3.515 75.849.587
20/11/2023 15,44 15,47 +0,91% 15,29 15,50 15,38 15,45 15,47 3.118 58.104.466
17/11/2023 15,57 15,33 -1,67% 15,33 15,59 15,45 15,33 15,43 3.781 82.104.400
16/11/2023 15,03 15,59 +4,14% 15,00 15,59 15,33 15,54 15,59 7.274 114.516.959
14/11/2023 14,88 14,97 +2,18% 14,72 15,09 14,93 14,97 14,99 3.922 90.453.107
13/11/2023 15,04 14,65 -2,59% 14,63 15,05 14,76 14,65 14,72 5.272 88.973.482
10/11/2023 15,00 15,04 -1,31% 14,71 15,22 14,93 15,04 15,05 5.074 100.433.437
9/11/2023 15,23 15,24 +0,46% 15,00 15,48 15,30 15,23 15,24 3.608 90.033.884
8/11/2023 15,15 15,17 +0,46% 15,02 15,31 15,16 15,17 15,22 3.475 58.079.625
7/11/2023 14,76 15,10 +2,03% 14,70 15,27 15,09 15,10 15,11 4.568 104.042.523
6/11/2023 14,79 14,80 +0,14% 14,61 14,88 14,70 14,77 14,80 4.519 87.720.997
3/11/2023 14,47 14,78 +4,82% 14,36 14,89 14,71 14,78 14,79 4.047 82.873.026
1/11/2023 14,00 14,10 +0,28% 13,96 14,19 14,07 14,10 14,12 4.671 66.744.674
31/10/2023 14,19 14,06 -0,50% 13,95 14,22 14,03 14,02 14,06 8.874 79.323.447
30/10/2023 14,49 14,13 -2,48% 14,10 14,50 14,23 14,13 14,15 3.832 70.159.303
27/10/2023 14,50 14,49 +0,35% 14,23 14,60 14,42 14,39 14,49 2.700 55.276.254
26/10/2023 14,14 14,44 +2,19% 14,11 14,51 14,31 14,44 14,49 2.807 42.308.828
25/10/2023 14,18 14,13 -0,14% 14,10 14,65 14,23 14,13 14,19 3.480 54.365.761
24/10/2023 14,21 14,15 +0,07% 14,02 14,39 14,17 14,14 14,15 4.170 56.652.325
23/10/2023 14,14 14,14 -0,70% 14,12 14,29 14,20 14,14 14,19 3.955 68.074.121
20/10/2023 14,30 14,24 -1,11% 14,20 14,51 14,29 14,24 14,26 3.884 57.799.153
19/10/2023 14,36 14,40 +0,28% 14,30 14,64 14,47 14,40 14,44 3.405 56.666.635
18/10/2023 14,47 14,36 -0,97% 14,33 14,59 14,41 14,35 14,36 3.096 55.553.580
17/10/2023 14,62 14,50 -1,16% 14,40 14,68 14,55 14,50 14,53 3.519 60.303.817
16/10/2023 14,55 14,67 +0,82% 14,47 14,72 14,61 14,67 14,68 4.052 60.503.867
13/10/2023 14,71 14,55 -1,15% 14,48 14,74 14,59 14,55 14,56 3.371 57.246.065
11/10/2023 14,51 14,72 +1,31% 14,38 14,72 14,54 14,71 14,72 3.080 61.521.909
10/10/2023 14,33 14,53 +1,11% 14,33 14,60 14,50 14,49 14,53 3.154 52.190.356
9/10/2023 14,31 14,37 -0,55% 14,20 14,41 14,30 14,36 14,37 4.518 63.340.648
6/10/2023 14,40 14,45 +0,98% 14,07 14,53 14,33 14,45 14,49 4.153 60.165.787
5/10/2023 14,48 14,31 -0,42% 14,30 14,73 14,48 14,31 14,35 3.777 75.170.731
4/10/2023 13,99 14,37 +3,60% 13,90 14,43 14,22 14,37 14,39 4.072 73.695.489
3/10/2023 14,08 13,87 -1,63% 13,87 14,09 13,95 13,87 13,88 6.053 94.023.325
2/10/2023 14,34 14,10 -1,81% 14,05 14,40 14,17 14,09 14,10 6.087 81.487.708
29/9/2023 14,33 14,36 +0,91% 14,14 14,37 14,26 14,31 14,36 3.805 69.786.095
28/9/2023 13,92 14,23 +2,15% 13,89 14,31 14,12 14,23 14,26 3.045 55.330.278
27/9/2023 13,99 13,93 -0,29% 13,84 14,26 13,97 13,93 13,94 4.708 85.854.350
26/9/2023 14,09 13,97 -0,99% 13,91 14,10 13,97 13,97 13,99 6.247 111.375.928
25/9/2023 14,20 14,11 -0,49% 14,06 14,26 14,14 14,11 14,12 4.725 75.959.011
22/9/2023 14,30 14,18 -0,49% 14,14 14,45 14,22 14,18 14,19 5.119 92.832.823
21/9/2023 14,65 14,25 -3,85% 14,20 14,79 14,39 14,25 14,26 8.128 147.999.139
20/9/2023 14,80 14,82 +0,54% 14,69 14,94 14,83 14,82 14,90 3.710 65.681.955
19/9/2023 14,93 14,74 -1,07% 14,69 14,96 14,78 14,73 14,74 4.370 75.905.536
18/9/2023 14,93 14,90 0,00% 14,75 14,99 14,91 14,90 14,93 4.323 72.139.132
15/9/2023 14,94 14,90 -0,13% 14,79 15,06 14,92 14,90 14,94 3.293 65.434.953
14/9/2023 14,99 14,92 +0,27% 14,89 15,06 14,97 14,92 14,94 2.969 58.039.514
13/9/2023 14,83 14,88 +0,34% 14,75 15,01 14,92 14,88 14,90 3.476 67.615.890
12/9/2023 14,67 14,83 +1,23% 14,62 14,87 14,77 14,80 14,83 3.480 61.841.189
11/9/2023 14,50 14,65 +0,90% 14,43 14,74 14,56 14,65 14,67 4.537 73.869.053
8/9/2023 14,37 14,52 +1,04% 14,21 14,63 14,44 14,50 14,52 5.445 77.057.308
6/9/2023 14,62 14,37 -1,37% 14,37 14,69 14,46 14,37 14,38 6.188 107.132.765
5/9/2023 14,89 14,57 -2,15% 14,57 14,93 14,70 14,57 14,59 6.088 108.969.687
4/9/2023 14,96 14,89 -0,73% 14,81 15,04 14,92 14,87 14,89 5.260 92.684.030
1/9/2023 14,95 15,00 +0,47% 14,95 15,16 15,03 15,00 15,01 4.414 78.375.220
31/8/2023 15,13 14,93 -1,39% 14,91 15,15 14,99 14,93 14,97 4.534 77.782.836
30/8/2023 15,50 15,14 -2,32% 15,13 15,58 15,30 15,13 15,14 3.949 71.022.205
29/8/2023 15,36 15,50 +0,98% 15,31 15,71 15,52 15,48 15,50 3.775 71.934.068
28/8/2023 14,83 15,35 +3,37% 14,80 15,43 15,05 15,35 15,38 4.844 81.417.701
25/8/2023 15,03 14,85 -1,13% 14,75 15,13 14,86 14,85 14,87 5.463 89.215.529
24/8/2023 15,39 15,02 -2,47% 14,98 15,39 15,10 15,01 15,02 3.640 63.038.309
23/8/2023 15,22 15,40 +1,12% 15,08 15,42 15,28 15,40 15,41 3.039 54.157.701
22/8/2023 15,16 15,23 +0,66% 15,05 15,23 15,14 15,18 15,23 2.963 53.241.783
21/8/2023 15,20 15,13 -0,13% 14,99 15,27 15,08 15,11 15,14 4.554 67.532.996
18/8/2023 15,07 15,15 +0,46% 15,00 15,24 15,14 15,15 15,23 3.563 59.122.529
17/8/2023 15,50 15,08 -1,57% 14,95 15,50 15,08 15,08 15,09 4.945 86.192.680
16/8/2023 15,33 15,32 -0,20% 15,20 15,53 15,36 15,32 15,33 3.921 67.424.495
15/8/2023 15,35 15,35 +0,13% 15,16 15,40 15,27 15,35 15,36 3.916 67.318.586
14/8/2023 15,28 15,33 -0,39% 15,18 15,37 15,29 15,28 15,33 4.810 74.976.244
11/8/2023 15,47 15,39 -0,71% 15,28 15,56 15,42 15,35 15,39 3.673 75.759.753
10/8/2023 15,46 15,50 +0,98% 15,37 15,62 15,51 15,50 15,52 3.567 63.887.788
9/8/2023 15,42 15,35 -0,45% 15,11 15,48 15,25 15,35 15,36 4.822 85.555.439
8/8/2023 15,30 15,42 +0,39% 15,13 15,55 15,38 15,42 15,44 5.036 91.793.636
7/8/2023 15,50 15,36 -0,39% 15,27 15,74 15,43 15,36 15,37 7.677 135.870.258
4/8/2023 15,86 15,42 -6,83% 15,40 16,08 15,75 15,42 15,52 6.533 428.646.092
3/8/2023 16,85 16,55 -1,19% 16,49 17,00 16,69 16,52 16,55 4.266 92.146.089
2/8/2023 16,57 16,75 0,00% 16,46 16,85 16,62 16,75 16,77 4.212 93.898.443
1/8/2023 16,60 16,75 +0,60% 16,42 16,75 16,53 16,70 16,75 4.752 94.715.291
31/7/2023 16,60 16,65 +1,52% 16,51 16,73 16,59 16,64 16,65 4.322 96.860.560
28/7/2023 16,32 16,40 +0,12% 16,32 16,62 16,45 16,40 16,44 3.245 61.600.776
27/7/2023 16,63 16,38 -1,68% 16,29 16,77 16,45 16,35 16,38 4.742 88.319.012
26/7/2023 16,52 16,66 +0,97% 16,40 16,71 16,54 16,66 16,71 3.390 75.603.145
25/7/2023 16,63 16,50 -0,30% 16,34 16,76 16,49 16,50 16,51 5.497 134.865.142
24/7/2023 17,02 16,55 -2,76% 16,48 17,16 16,85 16,55 16,56 5.417 124.693.849
21/7/2023 16,58 17,02 +2,78% 16,53 17,06 16,92 17,01 17,02 4.526 110.617.968
20/7/2023 16,65 16,56 +0,42% 16,41 16,68 16,50 16,56 16,59 3.683 73.590.099
19/7/2023 16,57 16,49 -0,12% 16,39 16,66 16,50 16,49 16,55 3.410 66.917.887
18/7/2023 16,65 16,51 -0,48% 16,48 16,76 16,65 16,51 16,55 3.660 69.036.989
17/7/2023 16,39 16,59 +1,72% 16,23 16,66 16,50 16,59 16,61 3.987 69.992.495
14/7/2023 16,63 16,31 -1,98% 16,29 16,68 16,46 16,31 16,38 4.368 78.230.892
13/7/2023 16,22 16,64 +2,46% 16,15 16,70 16,55 16,62 16,64 3.504 75.588.680
12/7/2023 16,40 16,24 -0,73% 16,14 16,44 16,26 16,18 16,24 3.555 65.424.594
11/7/2023 16,30 16,36 +0,25% 15,91 16,38 16,16 16,36 16,37 4.342 82.403.126
10/7/2023 16,28 16,32 -0,43% 16,19 16,40 16,26 16,28 16,32 4.636 77.111.176
7/7/2023 16,25 16,39 +1,49% 16,20 16,47 16,35 16,36 16,39 4.359 78.996.577
6/7/2023 16,54 16,15 -2,53% 16,11 16,54 16,25 16,15 16,20 6.654 116.317.662
5/7/2023 16,52 16,57 +0,12% 16,45 16,70 16,58 16,56 16,57 3.321 69.768.762
4/7/2023 16,64 16,55 -0,12% 16,50 16,68 16,58 16,54 16,55 3.611 72.789.093
3/7/2023 16,58 16,57 +0,24% 16,48 16,71 16,61 16,57 16,64 5.726 94.409.123
30/6/2023 16,25 16,53 +2,54% 16,25 16,63 16,52 16,52 16,53 4.382 90.989.869
29/6/2023 16,10 16,12 +0,31% 15,98 16,24 16,09 16,12 16,14 3.614 75.058.877
28/6/2023 16,38 16,07 -1,41% 16,00 16,45 16,13 16,07 16,10 3.902 86.565.109
27/6/2023 16,48 16,30 -0,85% 16,01 16,48 16,20 16,30 16,37 4.381 90.948.004
26/6/2023 16,59 16,44 -0,66% 16,31 16,75 16,53 16,44 16,47 4.811 105.335.792
23/6/2023 16,82 16,55 -1,19% 16,46 16,85 16,60 16,53 16,55 5.021 102.296.080
22/6/2023 17,10 16,75 -2,95% 16,68 17,16 16,86 16,75 16,76 4.815 106.828.108
21/6/2023 17,30 17,26 -0,06% 17,14 17,50 17,31 17,25 17,26 5.533 96.592.519
20/6/2023 17,25 17,27 0,00% 17,07 17,27 17,18 17,24 17,27 4.563 86.853.735
19/6/2023 17,01 17,27 +2,25% 16,95 17,28 17,15 17,27 17,28 5.632 115.468.045
16/6/2023 16,90 16,89 -0,24% 16,80 17,02 16,92 16,89 16,95 4.685 85.377.729
15/6/2023 16,85 16,93 +1,01% 16,77 17,02 16,88 16,92 16,93 5.286 83.762.437
14/6/2023 16,81 16,76 +0,36% 16,60 16,96 16,79 16,76 16,78 3.929 89.185.249
13/6/2023 16,72 16,70 -0,24% 16,64 16,92 16,77 16,70 16,80 4.456 77.391.962
12/6/2023 16,88 16,74 -0,95% 16,63 16,98 16,80 16,74 16,75 4.846 94.747.931
9/6/2023 16,65 16,90 +2,11% 16,58 16,93 16,83 16,85 16,90 5.394 93.707.203
7/6/2023 16,63 16,55 -0,30% 16,45 16,76 16,61 16,52 16,55 4.212 84.238.570
6/6/2023 16,39 16,60 +1,72% 16,39 16,62 16,52 16,57 16,60 4.110 91.693.531
5/6/2023 16,04 16,32 +1,56% 15,98 16,42 16,18 16,30 16,32 3.860 94.267.221
2/6/2023 15,89 16,07 +2,03% 15,89 16,13 16,03 16,05 16,07 3.332 76.514.604
1/6/2023 15,60 15,75 +0,83% 15,51 15,97 15,74 15,73 15,75 3.941 80.369.705
31/5/2023 15,70 15,62 -0,38% 15,52 15,78 15,63 15,59 15,62 3.591 74.367.561
30/5/2023 16,14 15,68 -2,67% 15,64 16,28 15,80 15,68 15,72 4.620 107.505.081
29/5/2023 16,20 16,11 +0,06% 16,00 16,27 16,10 16,11 16,14 2.702 56.000.256
26/5/2023 16,25 16,10 -0,25% 15,97 16,49 16,18 16,07 16,10 3.342 84.298.544
25/5/2023 15,72 16,14 +3,79% 15,70 16,25 16,03 16,12 16,14 4.201 90.880.626
24/5/2023 16,00 15,55 -2,81% 15,45 16,04 15,62 15,55 15,59 5.199 101.355.279
23/5/2023 15,90 16,00 +0,25% 15,84 16,48 16,22 16,00 16,08 5.227 115.434.733
22/5/2023 16,07 15,96 -0,25% 15,90 16,29 16,05 15,96 16,00 4.116 83.206.936
19/5/2023 15,74 16,00 +1,59% 15,63 16,14 15,96 16,00 16,06 4.630 107.239.174
18/5/2023 15,65 15,75 +0,25% 15,51 15,75 15,62 15,73 15,75 3.216 55.363.432
17/5/2023 15,58 15,71 +1,03% 15,50 15,79 15,64 15,70 15,71 3.777 66.897.601
16/5/2023 15,57 15,55 -1,21% 15,50 15,87 15,69 15,54 15,56 4.059 84.518.443
15/5/2023 15,53 15,74 +1,55% 15,42 15,77 15,57 15,74 15,75 4.789 95.004.963
12/5/2023 15,38 15,50 +0,98% 15,21 15,53 15,42 15,49 15,50 2.963 62.219.401
11/5/2023 15,17 15,35 +0,72% 15,04 15,49 15,34 15,34 15,35 3.298 73.800.724
10/5/2023 15,17 15,24 +0,59% 15,02 15,28 15,17 15,24 15,25 3.525 76.152.556
9/5/2023 15,23 15,15 -1,43% 15,10 15,62 15,32 15,15 15,19 5.219 119.671.067
8/5/2023 14,77 15,37 +4,34% 14,77 15,41 15,19 15,36 15,37 6.683 165.590.033
5/5/2023 14,15 14,73 +5,06% 13,90 14,93 14,43 14,72 14,73 6.711 156.933.342
4/5/2023 13,80 14,02 +1,59% 13,77 14,21 14,00 14,02 14,06 4.109 86.650.816
3/5/2023 13,60 13,80 +1,17% 13,37 13,83 13,55 13,78 13,80 4.130 72.755.100
2/5/2023 13,85 13,64 -1,02% 13,43 13,90 13,61 13,64 13,65 6.120 106.044.950
28/4/2023 13,77 13,78 +0,07% 13,61 13,98 13,79 13,78 13,79 3.814 63.241.293
27/4/2023 13,50 13,77 +2,00% 13,50 13,82 13,72 13,73 13,77 3.276 59.462.574
26/4/2023 13,73 13,50 -1,46% 13,47 13,78 13,63 13,49 13,50 3.515 60.290.665
25/4/2023 13,40 13,70 +2,32% 13,26 13,70 13,53 13,70 13,71 4.074 74.017.531
24/4/2023 13,40 13,39 -0,96% 13,35 13,64 13,44 13,39 13,44 7.347 73.478.459
20/4/2023 13,40 13,52 +0,75% 13,17 13,52 13,31 13,51 13,52 8.399 111.398.172
19/4/2023 13,55 13,42 -1,32% 13,36 13,60 13,45 13,39 13,42 3.813 64.185.229
18/4/2023 13,76 13,60 -0,80% 13,48 13,85 13,61 13,60 13,61 4.248 73.781.878
17/4/2023 13,83 13,71 0,00% 13,56 13,87 13,67 13,70 13,71 5.060 82.400.610
14/4/2023 13,81 13,71 -0,36% 13,60 13,93 13,77 13,71 13,75 3.898 68.677.547
13/4/2023 13,80 13,76 -0,29% 13,63 13,94 13,81 13,76 13,79 3.315 71.791.930
12/4/2023 13,92 13,80 -0,14% 13,76 14,20 13,95 13,80 13,81 5.170 103.946.398
11/4/2023 13,26 13,82 +5,10% 13,25 13,85 13,65 13,82 13,84 5.604 117.844.485
10/4/2023 13,08 13,15 +0,77% 13,05 13,25 13,17 13,14 13,15 4.976 79.317.424
6/4/2023 13,23 13,05 -1,21% 12,95 13,30 13,07 13,05 13,07 5.969 98.068.223
5/4/2023 13,11 13,21 +0,99% 13,03 13,36 13,18 13,21 13,24 3.835 62.303.679
4/4/2023 12,97 13,08 +2,03% 12,87 13,18 13,04 13,08 13,10 3.900 69.864.281
3/4/2023 13,17 12,82 -2,95% 12,78 13,21 12,88 12,82 12,86 8.161 120.285.443
31/3/2023 13,39 13,21 -0,97% 13,05 13,47 13,28 13,21 13,25 5.671 105.435.108
30/3/2023 13,05 13,34 +3,41% 13,01 13,40 13,25 13,34 13,35 4.921 98.105.349
29/3/2023 12,94 12,90 +0,23% 12,71 13,18 12,92 12,90 12,93 5.190 91.106.152
28/3/2023 12,94 12,87 -0,54% 12,82 13,08 12,94 12,87 12,91 4.608 90.490.489
27/3/2023 12,82 12,94 +1,89% 12,76 13,02 12,87 12,93 12,94 4.264 72.756.520
24/3/2023 12,58 12,70 +0,79% 12,40 12,83 12,62 12,70 12,76 6.523 104.517.023
23/3/2023 13,03 12,60 -3,08% 12,45 13,20 12,69 12,60 12,64 1.262 195.961.931
22/3/2023 13,19 13,00 -0,76% 12,96 13,24 13,11 13,00 13,09 4.694 71.113.983
21/3/2023 13,15 13,10 +0,08% 13,09 13,37 13,22 13,10 13,13 4.000 66.829.525
20/3/2023 13,40 13,09 -1,95% 13,04 13,52 13,22 13,09 13,10 6.317 98.522.909
17/3/2023 13,79 13,35 -4,09% 13,34 13,86 13,46 13,35 13,39 5.526 89.898.422
16/3/2023 13,53 13,92 +2,50% 13,46 14,01 13,76 13,91 13,92 4.679 85.963.313
15/3/2023 13,20 13,58 +2,11% 12,95 13,58 13,19 13,57 13,58 6.509 115.329.739
14/3/2023 13,40 13,30 -0,75% 13,20 13,53 13,38 13,30 13,40 5.191 89.010.411
13/3/2023 13,55 13,40 -0,74% 13,25 13,57 13,45 13,40 13,41 5.803 98.314.540
10/3/2023 14,08 13,50 -3,30% 13,48 14,08 13,68 13,50 13,65 6.903 115.551.917
9/3/2023 14,02 13,96 -0,21% 13,87 14,15 13,99 13,96 14,03 5.444 101.988.804
8/3/2023 13,65 13,99 +2,57% 13,65 14,12 13,95 13,98 13,99 7.604 139.207.693
7/3/2023 13,34 13,64 +2,56% 13,20 13,64 13,36 13,63 13,64 5.512 92.659.654
6/3/2023 12,92 13,30 +2,78% 12,88 13,37 13,15 13,30 13,31 6.311 106.489.549
3/3/2023 12,85 12,94 +1,09% 12,73 12,96 12,85 12,83 12,94 6.120 107.025.021
2/3/2023 12,98 12,80 -1,01% 12,80 13,10 12,93 12,80 12,94 6.231 110.235.715
1/3/2023 13,10 12,93 -1,30% 12,75 13,20 12,86 12,93 12,97 1.310 199.654.338
28/2/2023 13,17 13,10 -0,46% 13,05 13,41 13,16 13,10 13,11 6.939 114.179.692
27/2/2023 13,40 13,16 -1,20% 13,09 13,48 13,23 13,16 13,19 6.907 109.966.544
24/2/2023 13,74 13,32 -2,92% 13,25 13,81 13,43 13,32 13,33 7.574 127.312.857
23/2/2023 13,80 13,72 -0,07% 13,70 13,99 13,82 13,72 13,80 5.136 87.941.579
22/2/2023 13,90 13,73 -1,22% 13,57 13,93 13,71 13,73 13,80 4.546 77.069.121
17/2/2023 13,99 13,90 -0,71% 13,77 14,07 13,95 13,90 13,93 5.169 102.004.725
16/2/2023 13,75 14,00 +1,82% 13,54 14,09 13,81 13,98 14,00 5.593 107.216.064
15/2/2023 13,25 13,75 +3,85% 13,17 13,84 13,55 13,75 13,77 6.433 122.161.948
14/2/2023 13,15 13,24 +1,07% 13,05 13,35 13,20 13,24 13,25 6.465 115.023.403
13/2/2023 12,69 13,10 +3,39% 12,64 13,19 12,96 13,10 13,13 8.109 149.372.507
10/2/2023 12,97 12,67 -8,32% 12,60 13,13 12,81 12,67 12,69 3.433 520.986.636
9/2/2023 14,16 13,82 -2,19% 13,80 14,42 14,01 13,81 13,82 5.205 90.999.578
8/2/2023 13,60 14,13 +4,82% 13,52 14,18 13,94 14,10 14,13 5.643 106.600.078
7/2/2023 13,58 13,48 -0,52% 13,38 13,67 13,49 13,48 13,55 6.341 96.140.817
6/2/2023 13,63 13,55 -0,51% 13,42 13,71 13,53 13,55 13,64 7.225 115.740.004
3/2/2023 13,95 13,62 -2,37% 13,58 14,03 13,78 13,62 13,69 9.003 115.602.548
2/2/2023 13,70 13,95 +1,82% 13,70 14,16 13,94 13,91 13,95 5.884 113.919.831
1/2/2023 14,04 13,70 -2,28% 13,67 14,05 13,80 13,70 13,71 273 153.048.643
31/1/2023 13,79 14,02 +1,74% 13,79 14,13 14,02 14,02 14,05 5.472 98.424.663
30/1/2023 13,72 13,78 +0,44% 13,50 13,79 13,66 13,76 13,78 7.681 142.209.176
27/1/2023 14,14 13,72 -2,42% 13,67 14,20 13,81 13,72 13,76 2.080 223.576.904
26/1/2023 14,10 14,06 -0,28% 13,98 14,24 14,11 14,06 14,16 5.107 84.123.158
25/1/2023 14,21 14,10 -0,56% 13,92 14,32 14,11 14,10 14,14 6.879 111.505.216
24/1/2023 14,06 14,18 +0,85% 14,06 14,28 14,18 14,18 14,19 5.557 103.045.283
23/1/2023 14,67 14,06 -4,42% 14,01 14,78 14,29 14,06 14,07 1.669 203.880.499
20/1/2023 14,88 14,71 -1,34% 14,65 14,95 14,75 14,71 14,73 5.093 87.763.404
19/1/2023 14,71 14,91 0,00% 14,63 14,91 14,77 14,90 14,91 4.961 85.616.560
18/1/2023 14,69 14,91 +1,77% 14,69 14,97 14,85 14,88 14,91 4.720 90.002.810
17/1/2023 14,53 14,65 +1,03% 14,47 14,83 14,61 14,64 14,65 5.692 100.815.915
16/1/2023 14,77 14,50 -2,36% 14,44 14,80 14,58 14,49 14,50 6.904 123.497.976
13/1/2023 15,04 14,85 -0,93% 14,70 15,05 14,89 14,85 15,03 5.742 101.370.609
12/1/2023 15,30 14,99 -2,66% 14,91 15,39 15,11 14,99 15,07 5.670 134.124.619
11/1/2023 15,10 15,40 +2,05% 14,98 15,43 15,22 15,35 15,40 4.973 119.825.445
10/1/2023 14,56 15,09 +3,14% 14,42 15,20 14,96 15,08 15,09 6.212 114.456.951
9/1/2023 14,40 14,63 -3,05% 14,21 14,74 14,47 14,56 14,63 5.831 105.750.764
6/1/2023 14,75 15,09 +2,31% 14,50 15,09 14,76 15,02 15,09 6.950 132.845.021
5/1/2023 14,06 14,75 +5,28% 14,06 14,75 14,37 14,69 14,75 7.600 122.145.677
4/1/2023 14,14 14,01 -0,43% 13,66 14,28 13,90 14,01 14,08 4.427 210.244.056
3/1/2023 14,77 14,07 -4,67% 13,96 14,80 14,24 14,05 14,07 387 202.418.767
2/1/2023 15,15 14,76 -3,02% 14,67 15,23 14,77 14,76 14,77 9.040 154.489.897
29/12/2022 15,25 15,22 +0,33% 15,14 15,47 15,27 15,22 15,25 5.055 93.571.204
28/12/2022 14,76 15,17 +2,78% 14,71 15,23 15,04 15,17 15,21 4.913 95.718.746
27/12/2022 15,00 14,76 +0,41% 14,56 15,05 14,71 14,72 14,76 6.609 119.810.457
26/12/2022 15,14 14,70 -2,78% 14,70 15,14 14,85 14,70 14,80 5.695 82.146.380
23/12/2022 14,90 15,12 +1,48% 14,89 15,28 15,12 15,12 15,17 3.526 70.405.970
22/12/2022 14,88 14,90 +1,02% 14,68 15,00 14,83 14,85 14,90 3.677 68.830.476
21/12/2022 14,81 14,75 +0,07% 14,57 14,97 14,80 14,75 14,86 4.757 80.292.835
20/12/2022 14,19 14,74 +4,17% 14,14 14,98 14,72 14,74 14,75 5.854 115.278.456
19/12/2022 13,95 14,15 +2,76% 13,85 14,30 14,13 14,15 14,21 4.426 91.030.777
16/12/2022 13,85 13,77 -0,36% 13,72 13,98 13,82 13,77 13,83 5.193 89.188.091
15/12/2022 14,01 13,82 -1,85% 13,82 14,26 14,01 13,82 13,91 5.312 104.627.780
14/12/2022 13,70 14,08 +2,77% 13,43 14,15 13,79 14,01 14,08 7.033 133.072.279
13/12/2022 14,28 13,70 -2,97% 13,70 14,31 13,98 13,70 13,73 7.244 125.927.376
12/12/2022 14,30 14,12 -1,26% 13,80 14,37 14,02 14,12 14,13 8.764 160.894.308
9/12/2022 14,58 14,30 -1,99% 14,30 14,66 14,44 14,30 14,37 5.746 98.678.289
8/12/2022 15,00 14,59 -2,73% 14,48 15,06 14,68 14,57 14,59 8.004 139.874.291
7/12/2022 15,12 15,00 -0,20% 15,00 15,24 15,11 15,00 15,08 4.584 87.600.772
6/12/2022 14,91 15,03 +1,49% 14,75 15,10 14,89 15,03 15,05 5.658 104.268.317
5/12/2022 15,37 14,81 -4,64% 14,79 15,44 15,01 14,81 14,86 270 186.064.468
2/12/2022 15,44 15,53 +1,17% 15,15 15,75 15,48 15,45 15,53 4.391 101.683.747
1/12/2022 15,50 15,35 -0,90% 15,31 15,63 15,44 15,35 15,39 5.386 103.719.502
30/11/2022 15,55 15,49 -0,06% 15,24 15,63 15,44 15,49 15,50 6.235 125.919.597
29/11/2022 15,46 15,50 +1,17% 15,21 15,71 15,49 15,50 15,52 4.503 100.273.511
28/11/2022 15,40 15,32 -0,26% 15,24 15,44 15,34 15,32 15,35 3.783 79.268.111
25/11/2022 15,64 15,36 -1,73% 15,30 15,69 15,42 15,36 15,39 4.225 92.590.223
24/11/2022 15,50 15,63 +2,36% 15,41 15,80 15,62 15,62 15,63 2.952 72.741.704
23/11/2022 15,45 15,27 -1,48% 15,21 15,51 15,32 15,27 15,45 4.398 100.631.626
22/11/2022 15,50 15,50 +0,71% 15,35 15,70 15,48 15,45 15,50 4.998 114.278.700
21/11/2022 15,75 15,39 -1,41% 15,23 15,83 15,52 15,39 15,44 6.858 136.461.311
18/11/2022 15,71 15,61 +0,13% 15,59 16,02 15,74 15,61 15,67 6.006 146.572.287
17/11/2022 15,15 15,59 +2,57% 15,04 15,60 15,35 15,55 15,59 8.013 187.838.366
16/11/2022 15,20 15,20 +0,33% 15,01 15,43 15,13 15,20 15,22 8.620 187.752.045
14/11/2022 15,40 15,15 0,00% 14,82 15,49 15,08 15,15 15,22 995 227.183.419
11/11/2022 15,10 15,15 +1,54% 14,72 15,50 15,22 15,15 15,20 2.964 325.838.588
10/11/2022 15,45 14,92 -2,67% 14,85 15,54 15,09 14,92 14,93 3.871 584.707.171
9/11/2022 17,49 15,33 -17,36% 15,27 17,64 16,25 15,33 15,34 8.918 1.330.757.903
8/11/2022 18,77 18,55 -1,22% 18,36 18,85 18,56 18,55 18,56 6.594 144.912.310
7/11/2022 19,30 18,78 -3,25% 18,74 19,40 18,95 18,78 18,83 8.230 154.749.850
4/11/2022 19,79 19,41 -1,42% 19,41 20,00 19,67 19,41 19,47 4.897 148.936.956
3/11/2022 19,73 19,69 -1,20% 19,35 19,82 19,60 19,63 19,69 4.303 110.687.189
1/11/2022 19,89 19,93 +0,81% 19,77 20,55 20,03 19,90 19,93 6.207 162.862.452
31/10/2022 18,80 19,77 +2,17% 18,23 20,00 19,53 19,77 19,79 6.472 165.698.333
28/10/2022 19,10 19,35 +0,52% 19,01 19,41 19,26 19,30 19,35 2.682 87.323.188
27/10/2022 18,91 19,25 +1,91% 18,91 19,38 19,20 19,25 19,28 2.788 80.981.486
26/10/2022 19,66 18,89 -4,11% 18,84 19,66 19,07 18,89 18,98 5.562 132.912.080
25/10/2022 19,91 19,70 -0,76% 19,67 19,99 19,83 19,70 19,83 3.341 81.090.400
24/10/2022 20,45 19,85 -4,06% 19,72 20,56 19,98 19,85 19,99 5.200 115.232.630
21/10/2022 20,05 20,69 +2,53% 20,05 20,83 20,45 20,66 20,69 7.667 113.038.374
20/10/2022 20,07 20,18 +0,65% 20,00 20,38 20,19 20,17 20,18 4.117 91.579.961
19/10/2022 19,98 20,05 +0,55% 19,84 20,12 19,96 20,05 20,06 3.687 90.088.559
18/10/2022 19,98 19,94 +0,30% 19,77 20,14 19,91 19,94 19,95 3.281 82.790.217
17/10/2022 19,75 19,88 +1,02% 19,66 19,99 19,86 19,83 19,88 3.414 76.761.186
14/10/2022 19,82 19,68 -0,81% 19,58 20,10 19,84 19,68 19,73 3.367 83.170.669
13/10/2022 19,99 19,84 -1,24% 19,63 20,05 19,87 19,84 19,88 3.573 95.397.127
11/10/2022 20,06 20,09 +0,05% 19,98 20,23 20,10 20,09 20,17 3.490 88.205.135
10/10/2022 20,50 20,08 -1,71% 20,02 20,57 20,16 20,08 20,12 4.774 105.452.160
7/10/2022 20,80 20,43 -2,30% 20,07 20,80 20,31 20,43 20,46 6.731 142.694.166
6/10/2022 21,41 20,91 -2,24% 20,84 21,55 21,27 20,90 20,91 5.274 114.126.527
5/10/2022 21,00 21,39 +1,13% 21,00 21,63 21,40 21,37 21,39 5.919 155.187.708
4/10/2022 21,50 21,15 -0,14% 21,01 21,58 21,18 21,15 21,17 5.297 167.958.091
3/10/2022 19,99 21,18 +6,70% 19,87 21,30 20,88 21,18 21,19 3.795 344.696.881
30/9/2022 19,78 19,85 +0,30% 19,68 20,00 19,84 19,84 19,85 2.646 86.166.230
29/9/2022 19,55 19,79 +0,71% 19,36 19,95 19,68 19,79 19,85 2.637 74.950.599
28/9/2022 19,61 19,65 +0,46% 19,50 20,03 19,73 19,64 19,65 2.505 81.247.248
27/9/2022 19,80 19,56 -1,11% 19,55 19,99 19,72 19,56 19,60 2.533 71.854.451
26/9/2022 20,04 19,78 -1,88% 19,67 20,16 19,83 19,76 19,78 3.180 81.386.656
23/9/2022 20,36 20,16 -0,98% 19,75 20,36 19,99 20,12 20,16 3.388 78.156.371
22/9/2022 20,04 20,36 +1,65% 20,01 20,59 20,29 20,36 20,44 5.914 125.104.787
21/9/2022 20,16 20,03 -0,60% 19,91 20,29 20,08 20,03 20,06 4.802 124.121.512
20/9/2022 19,53 20,15 +3,92% 19,50 20,23 20,03 20,14 20,15 7.160 165.101.551
19/9/2022 19,02 19,39 +2,43% 18,94 19,60 19,30 19,39 19,40 3.717 97.265.276
16/9/2022 19,21 18,93 -1,20% 18,77 19,23 18,93 18,93 18,94 5.634 98.695.548
15/9/2022 19,36 19,16 -0,47% 19,13 19,49 19,25 19,16 19,20 2.835 59.732.185
14/9/2022 19,41 19,25 -0,93% 19,20 19,49 19,37 19,25 19,30 2.533 64.854.759
13/9/2022 19,59 19,43 -0,56% 19,30 19,60 19,46 19,43 19,44 2.489 68.118.695
12/9/2022 19,44 19,54 +1,03% 19,43 19,93 19,67 19,54 19,57 3.737 97.352.392
9/9/2022 19,20 19,34 +1,52% 19,19 19,55 19,42 19,32 19,34 3.059 73.778.094
8/9/2022 19,27 19,05 -0,57% 18,95 19,39 19,16 19,04 19,05 3.607 84.358.863
6/9/2022 19,33 19,16 -1,14% 19,05 19,44 19,20 19,15 19,16 3.323 76.928.909
5/9/2022 19,40 19,38 +1,20% 19,22 19,55 19,31 19,38 19,39 3.277 84.816.203
2/9/2022 19,16 19,15 -0,16% 19,13 19,65 19,39 19,15 19,20 3.576 111.628.984
1/9/2022 18,97 19,18 +1,00% 18,66 19,18 18,83 19,17 19,18 4.820 108.415.895
31/8/2022 19,47 18,99 -2,16% 18,89 19,61 19,28 18,98 18,99 4.270 99.472.902
30/8/2022 19,65 19,41 -0,21% 19,41 19,70 19,54 19,40 19,41 2.697 64.934.783
29/8/2022 19,39 19,45 +0,26% 19,11 19,63 19,51 19,45 19,49 3.628 83.247.550
26/8/2022 19,54 19,40 -0,51% 19,40 19,82 19,57 19,40 19,45 3.036 81.244.870
25/8/2022 19,39 19,50 +0,52% 19,35 19,68 19,49 19,50 19,55 2.436 78.249.964
24/8/2022 19,45 19,40 -0,26% 19,36 19,59 19,47 19,40 19,41 2.229 63.047.161
23/8/2022 19,30 19,45 +0,26% 19,27 19,53 19,41 19,44 19,50 2.538 61.537.704
22/8/2022 19,45 19,40 -0,77% 19,25 19,50 19,34 19,39 19,40 3.090 79.126.906
19/8/2022 19,69 19,55 -1,26% 19,42 19,80 19,56 19,52 19,55 2.985 73.079.500
18/8/2022 19,73 19,80 +0,51% 19,67 19,92 19,77 19,79 19,81 3.193 85.743.323
17/8/2022 19,53 19,70 +0,51% 19,53 19,87 19,76 19,70 19,75 3.391 88.435.098
16/8/2022 19,42 19,60 +0,93% 19,35 19,78 19,63 19,60 19,69 4.023 100.716.465
15/8/2022 19,29 19,42 -0,15% 19,05 19,49 19,36 19,40 19,42 4.933 104.080.434
12/8/2022 19,40 19,45 +1,30% 19,30 19,54 19,44 19,45 19,48 3.397 90.388.671
11/8/2022 19,19 19,20 +0,21% 19,19 19,48 19,36 19,20 19,29 4.536 117.261.784
10/8/2022 18,84 19,16 +2,19% 18,80 19,18 19,02 19,15 19,16 4.122 105.801.722
9/8/2022 18,56 18,75 +1,35% 18,43 18,92 18,67 18,75 18,78 3.920 116.981.319
8/8/2022 18,50 18,50 +0,22% 18,39 18,66 18,54 18,50 18,54 4.776 110.725.199
5/8/2022 18,25 18,46 +0,82% 17,78 18,66 18,29 18,46 18,51 5.997 173.134.717
4/8/2022 18,01 18,31 +2,52% 18,00 18,42 18,23 18,30 18,31 3.929 106.212.738
3/8/2022 17,72 17,86 +0,73% 17,56 18,04 17,81 17,86 17,90 3.681 95.192.727
2/8/2022 17,37 17,73 +2,19% 17,36 17,92 17,64 17,71 17,73 4.767 136.628.823
1/8/2022 17,52 17,35 -0,23% 17,28 17,57 17,38 17,35 17,39 5.357 145.613.248
29/7/2022 17,39 17,39 +0,17% 17,33 17,71 17,56 17,39 17,45 4.443 92.820.052
28/7/2022 17,26 17,36 +0,40% 16,97 17,41 17,24 17,36 17,37 3.348 81.841.708
27/7/2022 17,18 17,29 +1,35% 17,07 17,33 17,23 17,29 17,31 3.148 71.141.213
26/7/2022 17,28 17,06 -0,99% 17,02 17,45 17,22 17,06 17,14 3.496 75.293.082
25/7/2022 17,05 17,23 +1,41% 17,01 17,37 17,25 17,23 17,25 3.542 74.588.190
22/7/2022 17,30 16,99 -1,68% 16,92 17,37 17,06 16,98 16,99 4.364 82.959.386
21/7/2022 17,00 17,28 +1,29% 16,88 17,34 17,13 17,27 17,28 3.993 77.890.949
20/7/2022 17,24 17,06 -1,16% 16,94 17,29 17,08 17,05 17,06 4.095 86.304.199
19/7/2022 16,71 17,26 +3,54% 16,65 17,28 17,05 17,20 17,26 3.818 82.784.865
18/7/2022 16,62 16,67 +1,34% 16,46 16,85 16,66 16,67 16,68 4.054 87.867.400
15/7/2022 16,34 16,45 +0,92% 16,23 16,65 16,44 16,45 16,49 4.038 85.768.067
14/7/2022 16,60 16,30 -2,57% 16,18 16,61 16,32 16,30 16,34 6.882 141.574.348
13/7/2022 17,12 16,73 -2,28% 16,71 17,15 16,91 16,73 16,76 5.515 120.384.024
12/7/2022 17,05 17,12 +0,82% 16,85 17,32 17,10 17,11 17,12 4.107 83.643.320
11/7/2022 17,30 16,98 -1,91% 16,93 17,31 17,08 16,98 17,03 4.660 93.221.455
8/7/2022 17,48 17,31 -0,52% 17,27 17,62 17,39 17,31 17,39 3.564 78.041.170
7/7/2022 17,20 17,40 +2,41% 17,15 17,47 17,32 17,40 17,42 3.670 87.036.125
6/7/2022 17,20 16,99 -1,05% 16,93 17,30 17,06 16,99 17,06 4.775 104.825.072
5/7/2022 17,13 17,17 -0,17% 16,86 17,24 17,01 17,17 17,24 5.390 123.765.910
4/7/2022 17,29 17,20 -0,86% 17,07 17,31 17,19 17,20 17,21 5.107 104.094.558
1/7/2022 17,32 17,35 +1,11% 16,95 17,43 17,19 17,35 17,40 6.446 142.541.083
30/6/2022 17,50 17,16 -2,50% 17,14 17,50 17,29 17,16 17,23 7.943 169.347.667
29/6/2022 17,95 17,60 -1,51% 17,51 18,11 17,65 17,60 17,63 5.370 127.609.676
28/6/2022 18,25 17,87 -1,71% 17,80 18,34 18,01 17,87 17,90 4.412 106.456.765
27/6/2022 17,93 18,18 +1,22% 17,88 18,20 18,04 18,18 18,20 3.748 92.963.951
24/6/2022 18,13 17,96 -0,66% 17,92 18,23 18,04 17,96 18,00 4.462 100.238.812
23/6/2022 18,55 18,08 -2,27% 17,99 18,63 18,18 18,08 18,10 5.098 110.368.338
22/6/2022 18,51 18,50 -0,70% 18,43 18,67 18,57 18,50 18,57 2.885 82.138.090
21/6/2022 18,90 18,63 -1,43% 18,55 19,03 18,71 18,62 18,63 3.499 84.584.021
20/6/2022 18,48 18,90 +1,23% 18,48 19,14 18,94 18,90 19,00 4.145 106.134.744
17/6/2022 18,75 18,67 -0,53% 18,29 18,75 18,49 18,66 18,67 5.315 133.298.641
15/6/2022 18,70 18,77 +1,08% 18,64 18,97 18,79 18,77 18,86 3.749 95.695.940
14/6/2022 18,88 18,57 -0,91% 18,57 19,03 18,73 18,57 18,62 4.234 115.176.608
13/6/2022 18,98 18,74 -1,78% 18,67 19,05 18,86 18,74 18,76 4.527 131.090.741
10/6/2022 19,39 19,08 -1,65% 18,97 19,39 19,12 19,08 19,14 3.884 115.288.177
9/6/2022 19,40 19,40 -0,05% 19,28 19,64 19,47 19,40 19,43 3.167 113.262.760
8/6/2022 19,54 19,41 -1,92% 19,36 19,77 19,56 19,41 19,43 3.604 97.198.860
7/6/2022 19,90 19,79 -0,35% 19,65 19,93 19,76 19,76 19,80 3.278 86.778.643
6/6/2022 19,92 19,86 -0,15% 19,81 20,13 19,93 19,85 19,86 3.903 105.332.274
3/6/2022 19,99 19,89 -0,50% 19,75 20,05 19,88 19,86 19,89 3.527 90.383.500
2/6/2022 20,16 19,99 -0,55% 19,84 20,27 20,00 19,99 20,03 4.762 115.655.411
1/6/2022 20,50 20,10 -1,47% 20,01 20,52 20,19 20,10 20,12 5.973 143.349.655
31/5/2022 20,38 20,40 +0,54% 20,28 20,62 20,45 20,40 20,45 4.559 131.706.429
30/5/2022 20,58 20,29 -1,17% 20,27 20,68 20,39 20,29 20,30 3.622 86.062.132
27/5/2022 20,29 20,53 +1,73% 20,16 20,66 20,44 20,53 20,55 6.038 115.001.463
26/5/2022 20,17 20,18 +0,25% 20,03 20,39 20,24 20,18 20,27 6.094 98.512.513
25/5/2022 20,30 20,13 -1,32% 20,02 20,37 20,16 20,13 20,20 3.923 103.474.493
24/5/2022 19,90 20,40 +2,10% 19,68 20,41 20,11 20,39 20,40 5.929 159.742.933
23/5/2022 19,70 19,98 +1,68% 19,70 20,06 19,93 19,98 20,00 5.873 143.981.222
20/5/2022 19,51 19,65 +1,18% 19,50 19,87 19,68 19,64 19,65 3.096 102.839.302
19/5/2022 19,55 19,42 -0,66% 19,25 19,62 19,40 19,42 19,43 3.529 118.333.763
18/5/2022 19,80 19,55 -1,41% 19,47 19,94 19,63 19,54 19,55 3.443 104.991.334
17/5/2022 19,60 19,83 +1,69% 19,60 19,91 19,81 19,83 19,85 4.036 129.745.261
16/5/2022 19,20 19,50 +1,30% 19,16 19,64 19,49 19,49 19,50 4.390 138.393.640
13/5/2022 19,05 19,25 +1,85% 19,01 19,39 19,26 19,25 19,29 3.420 101.499.583
12/5/2022 18,87 18,90 +0,80% 18,77 19,09 18,98 18,90 18,95 3.480 108.702.617
11/5/2022 18,52 18,75 +0,81% 18,50 19,03 18,86 18,75 18,84 4.065 138.458.292
10/5/2022 18,46 18,60 +1,64% 18,40 18,70 18,55 18,59 18,60 3.483 104.394.433
9/5/2022 18,00 18,30 +0,83% 17,85 18,52 18,25 18,30 18,35 4.952 143.657.897
6/5/2022 17,81 18,15 +2,02% 17,65 18,54 18,08 18,15 18,17 5.956 162.726.261
5/5/2022 18,28 17,79 -2,73% 17,53 18,29 17,70 17,79 17,80 8.296 197.389.604
4/5/2022 18,03 18,29 +1,05% 17,80 18,43 18,09 18,29 18,42 7.125 145.766.111
3/5/2022 18,05 18,10 -15,62% 17,82 18,25 17,97 18,04 18,10 7.117 152.451.163
2/5/2022 18,12 17,99 -0,72% 17,75 18,35 17,92 17,96 17,99 7.875 228.068.830
29/4/2022 18,26 18,12 -0,82% 18,05 18,74 18,39 18,11 18,12 4.797 135.196.656
28/4/2022 18,50 18,27 -1,08% 18,08 18,55 18,22 18,27 18,28 5.087 143.346.692
27/4/2022 18,50 18,47 +1,21% 18,20 18,63 18,35 18,39 18,47 5.002 134.594.437
26/4/2022 18,99 18,25 -4,20% 18,13 19,10 18,36 18,25 18,29 732 306.841.629
25/4/2022 19,12 19,05 -0,47% 18,85 19,23 19,00 19,05 19,15 6.106 172.840.502
22/4/2022 19,35 19,14 -2,00% 19,02 19,43 19,18 19,14 19,15 7.109 191.224.583
20/4/2022 19,61 19,53 -0,05% 19,36 19,68 19,45 19,52 19,53 4.939 149.599.735
19/4/2022 19,98 19,54 -10,20% 19,30 20,07 19,61 19,54 19,61 9.763 359.418.373
18/4/2022 21,47 21,76 +1,45% 21,40 21,91 21,65 21,76 21,78 5.206 141.833.053
14/4/2022 21,48 21,45 -2,41% 21,30 21,56 21,41 21,44 21,45 6.523 107.256.857
13/4/2022 21,32 21,45 +0,89% 21,24 21,62 21,41 21,45 21,52 3.691 89.399.795
12/4/2022 21,60 21,26 -1,07% 21,23 21,71 21,44 21,26 21,37 4.147 112.791.729
11/4/2022 21,48 21,49 +0,37% 21,27 21,72 21,55 21,48 21,49 5.505 130.058.917
8/4/2022 21,28 21,41 +0,75% 21,13 21,61 21,42 21,41 21,44 4.638 109.035.655
7/4/2022 21,27 21,25 +0,57% 20,91 21,37 21,10 21,25 21,26 5.070 116.235.240
6/4/2022 21,24 21,13 -0,56% 20,88 21,26 21,08 21,13 21,20 4.354 116.012.564
5/4/2022 21,87 21,25 -2,52% 21,13 21,94 21,42 21,25 21,26 5.944 145.021.640
4/4/2022 21,93 21,80 -0,82% 21,59 21,93 21,79 21,80 21,85 5.817 191.768.686
1/4/2022 22,25 21,98 -0,99% 21,85 22,43 22,06 21,98 22,00 8.237 216.056.555
31/3/2022 22,41 22,20 -0,94% 22,01 22,57 22,32 22,20 22,23 3.685 102.679.090
30/3/2022 22,57 22,41 -0,40% 22,23 22,63 22,36 22,40 22,41 4.951 106.815.217
29/3/2022 22,26 22,50 +2,09% 22,25 22,72 22,55 22,49 22,50 5.054 130.323.234
28/3/2022 22,28 22,04 -1,08% 21,98 22,42 22,13 22,04 22,10 5.155 190.061.387
25/3/2022 22,15 22,28 +1,74% 22,00 22,40 22,25 22,21 22,28 3.909 129.169.540
24/3/2022 21,76 21,90 +0,83% 21,75 22,24 22,05 21,90 22,00 4.767 137.674.744
23/3/2022 21,90 21,72 -0,32% 21,62 21,99 21,75 21,72 21,74 4.745 107.825.660
22/3/2022 21,62 21,79 +1,02% 21,62 22,09 21,92 21,79 21,87 5.741 138.015.352
21/3/2022 21,17 21,57 +2,71% 21,15 21,62 21,41 21,53 21,57 5.114 166.131.634
18/3/2022 21,17 21,00 -0,19% 20,87 21,31 21,04 20,99 21,00 5.834 126.148.143
17/3/2022 21,08 21,04 0,00% 20,84 21,31 21,10 21,04 21,11 3.781 116.467.390
16/3/2022 20,86 21,04 +1,40% 20,73 21,15 20,94 21,04 21,06 3.850 123.560.452
15/3/2022 20,85 20,75 -0,57% 20,41 21,02 20,75 20,75 20,79 3.121 102.907.959
14/3/2022 20,70 20,87 +1,61% 20,70 21,27 21,00 20,87 20,89 4.511 122.114.409
11/3/2022 20,80 20,54 -0,92% 20,54 21,08 20,87 20,54 20,76 3.999 116.456.403
10/3/2022 20,87 20,73 -0,67% 20,41 20,89 20,60 20,67 20,73 3.581 86.758.719
9/3/2022 19,76 20,87 +6,21% 19,76 20,98 20,62 20,79 20,87 5.994 144.798.497
8/3/2022 19,58 19,65 +1,76% 19,33 20,01 19,61 19,65 19,70 4.157 163.480.188
7/3/2022 19,90 19,31 -3,11% 19,28 19,99 19,61 19,31 19,46 7.144 185.876.005
4/3/2022 20,51 19,93 -2,54% 19,72 20,59 19,94 19,93 19,97 8.330 206.493.239
3/3/2022 20,14 20,45 +1,44% 20,00 20,73 20,49 20,45 20,59 6.093 153.402.879
2/3/2022 20,00 20,16 -1,47% 19,83 20,35 20,06 20,10 20,16 7.854 183.575.340
25/2/2022 20,10 20,46 +0,84% 20,06 20,52 20,28 20,43 20,46 5.073 129.585.796
24/2/2022 20,26 20,29 -2,78% 19,68 20,46 20,05 20,28 20,29 3.736 404.721.790
23/2/2022 20,98 20,87 -0,67% 20,85 21,20 21,01 20,85 20,97 4.426 103.956.130
22/2/2022 21,10 21,01 +0,14% 20,87 21,34 21,10 20,98 21,01 4.293 129.849.309
21/2/2022 21,31 20,98 -1,87% 20,90 21,35 21,19 20,98 21,00 4.710 114.623.710
18/2/2022 21,25 21,38 +1,14% 21,21 21,45 21,32 0,00 0,00 9.937 187.481.713
17/2/2022 21,44 21,14 -1,21% 21,10 21,50 21,30 21,14 21,20 6.453 157.053.126
16/2/2022 21,19 21,40 +1,13% 21,10 21,46 21,32 21,39 21,40 985 446.150.373
15/2/2022 21,17 21,16 +0,28% 21,11 21,38 21,22 21,16 21,26 3.657 452.992.840
14/2/2022 21,14 21,10 0,00% 20,81 21,25 20,98 21,09 21,10 6.873 181.722.217
11/2/2022 21,28 21,10 +0,48% 20,98 21,57 21,27 21,05 21,10 7.232 202.609.042
10/2/2022 20,90 21,00 +0,96% 20,52 21,32 20,99 21,00 21,01 370 267.779.764
9/2/2022 21,69 20,80 -8,81% 20,71 21,77 21,08 20,80 20,82 8.979 703.243.790
8/2/2022 22,85 22,81 -0,35% 22,45 23,05 22,66 22,80 22,81 5.049 131.301.371
7/2/2022 22,99 22,89 -0,09% 22,75 23,15 22,95 22,81 22,89 6.689 164.538.455
4/2/2022 22,80 22,91 +0,70% 22,63 23,09 22,90 22,91 23,00 4.063 150.982.651
3/2/2022 22,57 22,75 +1,11% 22,27 22,89 22,57 22,75 22,81 4.365 140.191.189
2/2/2022 22,70 22,50 -1,53% 22,35 22,86 22,46 22,45 22,50 6.653 207.476.280
1/2/2022 22,95 22,85 -0,22% 22,70 23,04 22,88 22,85 22,88 9.642 413.039.797
31/1/2022 22,60 22,90 +1,06% 22,37 22,99 22,71 22,86 22,90 6.178 508.393.839
28/1/2022 22,28 22,66 +1,61% 22,05 22,66 22,39 22,61 22,66 3.628 129.560.651
27/1/2022 22,25 22,30 +0,27% 22,06 22,59 22,32 22,23 22,30 3.613 135.562.572
26/1/2022 22,30 22,24 +0,14% 21,93 22,45 22,14 22,24 22,27 5.253 198.495.261
25/1/2022 21,30 22,21 +4,27% 20,95 22,25 21,75 22,20 22,21 6.646 190.000.577
24/1/2022 20,83 21,30 +2,21% 20,80 21,45 21,13 21,28 21,30 4.646 156.069.806
21/1/2022 21,07 20,84 -1,23% 20,84 21,32 21,04 20,84 20,89 3.251 115.993.173
20/1/2022 21,10 21,10 -0,05% 20,95 21,25 21,08 21,06 21,10 3.196 108.701.147
19/1/2022 21,39 21,11 -0,19% 21,05 21,59 21,27 21,11 21,12 4.220 138.327.024
18/1/2022 20,98 21,15 +0,95% 20,75 21,31 21,16 21,15 21,20 4.133 134.964.675
17/1/2022 20,78 20,95 +0,34% 20,62 21,11 20,92 20,95 21,05 4.185 111.779.280
14/1/2022 20,54 20,88 +1,70% 20,49 20,93 20,75 20,88 20,90 3.649 115.112.825
13/1/2022 20,09 20,53 +1,89% 20,06 20,63 20,38 20,47 20,53 3.334 110.345.206
12/1/2022 20,32 20,15 -0,74% 20,05 20,49 20,26 20,15 20,25 3.753 111.860.044
11/1/2022 20,30 20,30 +0,50% 20,08 20,41 20,25 20,30 20,38 3.328 106.334.705
10/1/2022 20,10 20,20 +0,05% 19,96 20,42 20,20 20,18 20,20 4.647 139.065.204
7/1/2022 19,94 20,19 +1,51% 19,53 20,19 19,77 20,15 20,19 4.047 116.149.238
6/1/2022 19,66 19,89 +1,02% 19,55 19,99 19,76 19,75 19,89 3.486 114.726.096
5/1/2022 19,80 19,69 -0,46% 19,48 19,93 19,73 19,58 19,69 4.130 113.641.028
4/1/2022 19,81 19,78 +0,66% 19,56 19,92 19,71 19,71 19,78 6.511 188.925.191
3/1/2022 19,36 19,65 +1,39% 19,36 19,92 19,65 19,65 19,72 9.618 297.883.653
23/12/2021 19,24 19,38 +1,10% 19,05 19,52 19,25 19,25 19,38 3.325 82.432.929
22/12/2021 19,17 19,17 +0,26% 18,95 19,24 19,10 19,17 19,24 4.044 118.587.200
21/12/2021 19,49 19,12 -1,39% 19,07 19,54 19,26 19,12 19,13 4.274 112.383.285
20/12/2021 19,79 19,39 -2,17% 19,19 19,79 19,44 19,39 19,42 7.067 201.877.281
17/12/2021 20,25 19,82 -2,46% 19,80 20,35 19,93 19,82 19,90 6.208 177.990.231
16/12/2021 20,19 20,32 +0,79% 20,00 20,44 20,26 20,32 20,39 3.583 119.731.374
15/12/2021 20,17 20,16 +0,25% 19,81 20,31 20,03 20,16 20,20 5.087 172.675.230
14/12/2021 19,91 20,11 +1,21% 19,91 20,65 20,30 20,11 20,13 4.411 132.760.356
13/12/2021 20,38 19,87 -1,78% 19,87 20,54 20,20 19,87 19,95 5.084 126.462.247
10/12/2021 20,30 20,23 +0,15% 19,99 20,50 20,18 20,23 20,25 6.964 224.730.000
9/12/2021 20,85 20,20 -3,21% 20,16 20,86 20,38 20,20 20,25 3.838 103.511.218
8/12/2021 21,14 20,87 -0,48% 20,45 21,15 20,71 20,80 20,87 5.068 283.245.168
7/12/2021 21,53 20,97 -0,66% 20,79 21,67 21,08 20,92 20,97 4.128 142.844.388
6/12/2021 20,90 21,11 +2,13% 20,79 21,74 21,37 21,11 21,32 4.676 167.172.975
3/12/2021 20,80 20,67 -0,63% 20,64 21,29 20,97 20,67 20,80 3.728 143.818.824
2/12/2021 20,05 20,80 +5,05% 20,05 20,88 20,54 20,70 20,80 5.592 183.305.951
1/12/2021 20,15 19,80 0,00% 19,80 20,55 20,21 19,80 19,87 6.303 349.155.638
30/11/2021 20,26 19,80 -2,32% 19,69 20,37 19,85 19,80 19,90 3.259 510.506.913
29/11/2021 20,75 20,27 -0,88% 20,27 20,80 20,49 20,27 20,34 3.043 111.390.850
26/11/2021 20,79 20,45 -3,81% 20,20 20,79 20,39 20,42 20,45 3.998 145.853.703
25/11/2021 21,20 21,26 +0,90% 21,06 21,49 21,28 21,11 21,26 2.860 93.918.733
24/11/2021 20,30 21,07 +2,43% 20,20 21,18 20,79 21,06 21,07 3.113 114.148.632
23/11/2021 20,21 20,57 +2,08% 19,91 20,57 20,23 20,47 20,57 2.810 119.422.885
22/11/2021 20,51 20,15 -2,18% 20,15 20,83 20,48 20,15 20,28 3.724 139.415.984
19/11/2021 20,53 20,60 +0,34% 20,23 20,67 20,48 20,54 20,60 3.462 130.113.494
18/11/2021 20,80 20,53 -1,68% 20,01 20,88 20,36 20,47 20,53 4.442 160.093.847
17/11/2021 20,67 20,88 -0,52% 20,56 21,00 20,81 20,74 20,88 1.112 349.749.292
16/11/2021 20,69 20,99 +1,79% 20,39 20,99 20,79 20,68 20,99 6.883 509.983.158
12/11/2021 20,40 20,62 +1,33% 20,21 20,85 20,53 20,62 20,81 3.037 117.133.222
11/11/2021 20,62 20,35 -0,20% 20,34 20,85 20,54 20,35 20,47 3.755 126.840.353
10/11/2021 19,50 20,39 +5,70% 19,28 20,84 20,28 20,39 20,50 6.149 215.334.317
9/11/2021 19,61 19,29 -1,58% 19,25 20,04 19,55 19,29 19,30 5.742 177.027.617
8/11/2021 19,98 19,60 -1,90% 19,57 20,38 19,88 19,60 19,63 5.103 164.089.400
5/11/2021 19,80 19,98 +4,66% 19,64 20,40 20,03 19,97 19,98 5.005 198.955.401
4/11/2021 20,43 19,09 -6,28% 19,09 20,59 19,53 19,08 19,09 516 359.496.495
3/11/2021 20,57 20,37 -1,59% 20,21 20,81 20,51 20,37 20,46 5.269 260.020.197
1/11/2021 20,23 20,70 +3,66% 20,10 20,73 20,57 20,68 20,70 5.289 228.522.774
29/10/2021 20,52 19,97 -2,35% 19,92 20,60 20,28 19,97 20,00 3.977 151.065.749
28/10/2021 20,58 20,45 -0,20% 20,16 20,67 20,42 20,45 20,50 2.877 123.390.516
27/10/2021 20,41 20,49 +1,19% 20,41 21,03 20,78 20,49 20,60 2.730 98.193.079
26/10/2021 20,71 20,25 -2,74% 20,25 20,71 20,40 20,25 20,30 3.203 115.013.485
25/10/2021 20,52 20,82 +1,81% 20,42 21,07 20,80 20,80 20,82 3.157 128.919.680
22/10/2021 21,25 20,45 -3,99% 19,72 21,30 20,30 20,45 20,50 8.334 318.755.295
21/10/2021 21,23 21,30 -1,43% 20,92 21,85 21,36 21,27 21,30 3.727 151.450.289
20/10/2021 21,09 21,61 +3,00% 21,00 21,74 21,44 21,61 21,71 3.329 133.980.405
19/10/2021 21,60 20,98 -2,92% 20,93 21,60 21,17 20,97 21,02 4.253 150.588.702
18/10/2021 21,20 21,61 +1,46% 21,01 21,77 21,45 21,61 21,67 4.531 164.834.840
15/10/2021 20,23 21,30 +5,34% 20,23 21,35 20,96 21,24 21,30 4.773 166.075.588
14/10/2021 20,52 20,22 -0,88% 20,08 20,62 20,27 20,21 20,28 3.778 119.497.928
13/10/2021 20,55 20,40 -0,49% 20,02 20,56 20,33 20,39 20,40 4.563 138.681.343
11/10/2021 21,10 20,50 -1,16% 20,41 21,10 20,73 20,48 20,50 4.359 131.717.576
8/10/2021 20,90 20,74 -0,24% 20,74 21,40 21,08 20,74 20,82 3.148 112.206.938
7/10/2021 21,37 20,79 -2,03% 20,79 21,58 21,14 20,79 20,80 3.463 118.385.039
6/10/2021 20,89 21,22 +0,09% 20,68 21,29 20,92 21,22 21,23 3.360 118.950.303
5/10/2021 20,78 21,20 +2,12% 20,68 21,33 21,05 21,16 21,20 3.634 129.074.156
4/10/2021 21,30 20,76 -2,76% 20,58 21,30 20,79 20,75 20,76 4.826 146.998.378
1/10/2021 21,00 21,35 +2,35% 20,87 21,46 21,20 21,35 21,36 3.925 137.407.084
30/9/2021 20,91 20,86 +0,29% 20,66 21,13 20,87 20,83 20,86 3.828 130.263.859
29/9/2021 20,73 20,80 +1,96% 20,46 21,04 20,78 20,80 20,84 2.979 124.230.820
28/9/2021 20,72 20,40 -2,30% 20,40 21,48 20,94 20,40 20,51 4.231 157.244.248
27/9/2021 20,19 20,88 +3,26% 20,05 21,21 20,63 20,88 20,90 4.142 154.032.549
24/9/2021 20,69 20,22 -2,46% 20,20 20,72 20,41 20,22 20,23 3.612 120.194.431
23/9/2021 20,10 20,73 +4,38% 19,90 20,79 20,47 20,64 20,73 4.129 142.697.082
22/9/2021 19,70 19,86 +1,17% 19,70 20,16 19,95 19,86 19,90 4.270 145.422.094
21/9/2021 19,42 19,63 +2,08% 19,20 19,82 19,55 19,58 19,63 5.640 191.771.815
20/9/2021 19,57 19,23 -4,09% 19,16 19,87 19,35 19,23 19,34 724 333.960.941
17/9/2021 20,77 20,05 -3,47% 20,03 20,78 20,31 20,05 20,10 6.704 197.196.065
16/9/2021 21,00 20,77 -1,42% 20,45 21,00 20,66 20,76 20,77 5.652 161.526.164
15/9/2021 21,23 21,07 -0,61% 20,92 21,35 21,02 21,05 21,07 4.211 133.202.629
14/9/2021 21,40 21,20 -0,66% 21,10 21,51 21,34 21,20 21,21 3.412 110.384.970
13/9/2021 21,20 21,34 +2,11% 21,06 21,54 21,30 21,34 21,37 3.905 144.102.346
10/9/2021 21,41 20,90 -1,18% 20,90 21,75 21,21 20,90 21,05 4.950 169.633.284
9/9/2021 21,17 21,15 0,00% 20,66 21,44 20,95 21,15 21,20 8.573 283.678.308
8/9/2021 22,13 21,15 -5,41% 20,96 22,39 21,41 21,14 21,15 1.100 338.801.566
6/9/2021 22,15 22,36 +1,27% 21,98 22,49 22,32 22,36 22,37 3.016 103.557.402
3/9/2021 22,30 22,08 -0,99% 21,90 22,50 22,09 22,05 22,08 5.004 168.058.786
2/9/2021 23,05 22,30 -3,38% 22,18 23,09 22,53 22,30 22,32 6.816 213.100.986
1/9/2021 23,15 23,08 +0,17% 23,08 23,50 23,26 23,08 23,15 4.240 161.336.302
31/8/2021 23,02 23,04 +0,17% 22,94 23,42 23,15 23,04 23,06 4.068 153.800.147
30/8/2021 23,20 23,00 -0,95% 22,94 23,28 23,08 23,00 23,01 3.468 117.822.255
27/8/2021 23,04 23,22 +1,00% 22,87 23,31 23,17 23,22 23,24 3.157 122.102.968
26/8/2021 23,39 22,99 -1,96% 22,96 23,45 23,15 22,99 23,02 3.444 115.859.260
25/8/2021 23,45 23,45 -0,17% 23,12 23,47 23,32 23,43 23,45 3.149 109.560.170
24/8/2021 22,92 23,49 +2,94% 22,91 23,52 23,25 23,44 23,49 3.589 131.736.849
23/8/2021 22,89 22,82 +0,97% 22,58 22,91 22,74 22,82 22,83 3.806 142.571.746
20/8/2021 22,75 22,60 -0,66% 22,45 22,76 22,63 22,60 22,65 3.681 129.345.386
19/8/2021 22,69 22,75 -0,13% 22,42 23,04 22,67 22,75 22,80 4.354 171.349.567
18/8/2021 22,95 22,78 -0,83% 22,75 23,38 23,02 22,78 22,79 4.157 170.196.072
17/8/2021 23,04 22,97 +0,04% 22,69 23,20 22,89 22,96 22,97 4.906 187.784.162
16/8/2021 23,15 22,96 -0,91% 22,91 23,37 23,07 22,96 22,97 4.471 175.727.830
13/8/2021 23,12 23,17 +0,74% 22,85 23,30 23,06 23,17 23,22 4.850 159.411.392
12/8/2021 23,50 23,00 -1,96% 23,00 23,51 23,20 23,00 23,01 4.477 161.102.999
11/8/2021 23,38 23,46 +0,47% 23,12 23,83 23,53 23,46 23,48 4.168 185.331.286
10/8/2021 23,71 23,35 -1,89% 23,35 23,82 23,49 23,35 23,39 4.417 153.454.480
9/8/2021 23,65 23,80 +0,63% 23,65 24,07 23,89 23,80 23,85 4.949 177.996.770
6/8/2021 23,26 23,65 +1,72% 23,20 23,77 23,50 23,64 23,65 4.903 171.793.900
5/8/2021 23,64 23,25 -0,94% 23,06 23,89 23,41 23,25 23,26 7.084 269.449.814
4/8/2021 24,00 23,47 -4,20% 23,47 24,03 23,67 23,46 23,47 1.398 408.355.712
3/8/2021 24,50 24,50 +0,57% 23,99 24,71 24,35 24,50 24,52 5.711 231.527.852
2/8/2021 24,68 24,36 +0,45% 24,31 25,11 24,76 24,36 24,37 8.626 358.319.046
30/7/2021 24,54 24,25 -1,82% 24,20 24,90 24,39 24,24 24,25 7.897 231.227.950
29/7/2021 24,91 24,70 -0,88% 24,40 25,05 24,67 24,70 24,72 2.673 106.900.994
28/7/2021 24,34 24,92 +2,26% 24,33 25,07 24,75 24,89 24,92 6.947 226.970.449
27/7/2021 24,06 24,37 +1,12% 23,84 24,37 24,13 24,37 24,38 3.869 141.514.739
26/7/2021 23,90 24,10 +0,84% 23,89 24,25 24,08 24,09 24,10 3.899 131.912.528
23/7/2021 24,21 23,90 -0,99% 23,77 24,27 23,97 23,90 23,92 4.376 148.425.684
22/7/2021 24,39 24,14 -0,82% 23,98 24,41 24,12 24,12 24,14 3.719 125.893.580
21/7/2021 24,38 24,34 +0,16% 24,22 24,61 24,39 24,32 24,34 3.276 135.611.835
20/7/2021 24,00 24,30 +1,38% 23,83 24,40 24,10 24,30 24,32 4.201 147.871.206
19/7/2021 24,27 23,97 -1,68% 23,89 24,27 24,03 23,97 23,98 6.756 228.033.476
16/7/2021 24,94 24,38 -1,49% 24,33 25,06 24,62 24,38 24,39 6.536 228.008.553
15/7/2021 25,24 24,75 -1,94% 24,71 25,35 24,90 24,75 24,81 6.846 236.411.865
14/7/2021 25,40 25,24 +0,32% 25,12 25,98 25,42 25,24 25,27 5.393 216.768.020
13/7/2021 25,21 25,16 -0,24% 24,81 25,40 25,10 25,16 25,18 5.295 197.713.393
12/7/2021 24,87 25,22 +2,23% 24,70 25,35 25,05 25,22 25,23 6.977 228.109.314
8/7/2021 24,70 24,67 -0,76% 24,25 24,77 24,53 24,62 24,67 5.714 203.004.635
7/7/2021 24,98 24,86 +0,57% 24,51 25,00 24,77 24,86 24,90 5.180 180.928.253
6/7/2021 25,00 24,72 -1,32% 24,49 25,00 24,72 24,71 24,72 7.956 226.194.575
5/7/2021 25,50 25,05 -3,36% 25,01 25,50 25,13 25,05 25,07 7.933 280.995.372
2/7/2021 25,49 25,92 +2,09% 25,30 25,95 25,57 25,91 25,92 9.050 346.168.398
1/7/2021 25,65 25,39 -1,17% 25,13 25,83 25,37 25,37 25,39 91 582.857.125
30/6/2021 26,10 25,69 -1,31% 25,65 26,23 25,79 25,69 25,70 8.459 605.736.037
29/6/2021 26,26 26,03 -0,72% 25,81 26,33 26,06 26,03 26,09 3.901 165.087.866
28/6/2021 26,38 26,22 -0,68% 25,94 26,50 26,14 26,22 26,23 5.862 270.575.930
25/6/2021 27,25 26,40 -2,94% 26,23 27,29 26,68 26,40 26,44 6.741 263.454.258
24/6/2021 27,22 27,20 +0,74% 26,88 27,36 27,12 27,17 27,20 4.440 184.101.629
23/6/2021 27,30 27,00 -0,66% 27,00 27,60 27,22 27,00 27,06 5.410 219.744.603
22/6/2021 27,55 27,18 -1,34% 27,00 27,60 27,26 27,18 27,23 4.366 186.826.111
21/6/2021 27,68 27,55 +0,11% 27,33 27,83 27,55 27,55 27,58 4.467 189.043.515
18/6/2021 27,81 27,52 -1,71% 27,37 27,96 27,62 27,52 27,53 4.775 237.359.412
17/6/2021 28,08 28,00 -0,18% 27,83 28,76 28,27 28,00 28,10 5.059 247.795.544
16/6/2021 28,00 28,05 +0,47% 27,82 28,55 28,12 28,05 28,15 6.315 327.288.055
15/6/2021 27,90 27,92 +0,18% 27,76 28,10 27,94 27,91 27,92 7.290 379.650.772
14/6/2021 28,11 27,87 -0,57% 27,67 28,29 27,95 27,87 27,88 4.867 215.539.752
11/6/2021 28,10 28,03 -0,28% 27,63 28,12 27,86 28,03 28,04 4.114 204.634.170
10/6/2021 28,18 28,11 +0,39% 28,02 28,53 28,25 0,00 0,00 4.449 225.108.693
9/6/2021 28,22 28,00 -0,85% 27,74 28,82 28,29 28,00 28,01 5.896 293.037.263
8/6/2021 28,43 28,24 -0,81% 28,03 28,65 28,26 28,24 28,25 5.746 301.684.330
7/6/2021 28,00 28,47 +1,64% 27,85 28,79 28,33 28,43 28,47 8.542 436.420.849
4/6/2021 27,85 28,01 0,00% 27,30 28,30 28,02 28,01 28,04 9.153 479.999.972
2/6/2021 26,90 28,01 +3,51% 26,87 28,09 27,63 28,00 28,01 2.503 716.449.897
1/6/2021 26,71 27,06 +1,23% 26,55 27,06 26,83 27,06 27,07 5.232 894.273.646
31/5/2021 26,45 26,73 +0,94% 26,29 26,73 26,46 26,67 26,73 9.944 567.083.681
28/5/2021 26,26 26,48 +0,08% 26,07 26,65 26,48 26,48 26,49 5.350 256.632.892
27/5/2021 26,27 26,46 +0,76% 24,30 26,55 26,24 26,46 26,50 8.720 362.299.252
26/5/2021 25,65 26,26 +2,06% 25,63 26,36 26,21 26,26 26,28 5.794 294.290.287
25/5/2021 25,86 25,73 -0,39% 25,55 25,97 25,75 25,70 25,73 3.954 171.747.536
24/5/2021 25,95 25,83 +0,08% 25,75 26,12 25,93 25,83 25,89 5.314 245.011.887
21/5/2021 25,70 25,81 +0,19% 25,39 26,06 25,75 25,81 25,84 5.234 247.975.034
20/5/2021 25,48 25,76 +0,86% 25,32 25,79 25,65 25,76 25,77 4.584 217.101.556
19/5/2021 25,22 25,54 +0,39% 24,26 25,54 25,27 25,54 25,55 5.148 264.350.541
18/5/2021 25,06 25,44 +1,35% 24,84 25,44 25,21 25,43 25,44 7.502 395.847.086
17/5/2021 24,82 25,10 +1,01% 24,55 25,10 24,81 25,06 25,10 7.132 384.527.711
14/5/2021 24,66 24,85 +0,89% 24,51 25,12 24,82 24,85 24,89 5.522 261.667.078
13/5/2021 24,09 24,63 +2,67% 24,05 24,75 24,54 24,63 24,66 4.697 215.927.078
12/5/2021 24,36 23,99 -2,28% 23,85 24,39 24,10 23,99 24,00 5.109 195.407.189
11/5/2021 24,34 24,55 -0,20% 24,25 24,83 24,60 24,54 24,55 5.383 239.190.065
10/5/2021 24,10 24,60 +2,50% 23,85 24,63 24,32 24,54 24,60 7.213 291.321.576
7/5/2021 23,96 24,00 +0,46% 23,81 24,23 24,00 23,98 24,00 4.917 205.206.225
6/5/2021 23,83 23,89 +0,38% 23,64 23,98 23,82 23,88 23,89 4.953 189.890.189
5/5/2021 23,96 23,80 -0,21% 23,15 24,10 23,70 23,80 23,81 7.504 312.910.566
4/5/2021 24,90 23,85 -2,77% 23,75 24,99 24,01 23,85 23,86 373 441.574.627
3/5/2021 23,85 24,53 +3,02% 23,84 24,82 24,51 24,53 24,55 3.857 577.614.742
30/4/2021 23,77 23,81 +0,08% 23,50 24,15 23,90 23,81 23,83 7.928 342.830.482
29/4/2021 24,50 23,79 -2,90% 23,79 24,70 24,04 23,78 23,79 5.712 222.902.557
28/4/2021 23,60 24,50 +4,93% 23,55 24,65 24,29 24,50 24,53 9.499 456.666.783
27/4/2021 23,58 23,35 -0,60% 23,33 23,83 23,54 23,35 23,38 5.008 202.563.800
26/4/2021 23,75 23,49 -0,17% 23,31 24,10 23,72 23,46 23,49 6.453 273.226.409
23/4/2021 23,15 23,53 +1,86% 23,15 23,68 23,48 23,52 23,53 4.912 208.963.218
22/4/2021 23,29 23,10 -0,99% 23,02 23,50 23,19 23,09 23,10 7.056 283.732.931
20/4/2021 23,62 23,33 -1,35% 23,25 23,77 23,43 23,33 23,34 8.420 309.924.235
19/4/2021 24,00 23,65 -9,28% 23,50 24,00 23,68 23,64 23,65 1.155 453.488.775
16/4/2021 25,75 26,07 +1,40% 25,68 26,30 26,00 26,07 26,15 6.527 299.460.305
15/4/2021 25,89 25,71 -0,54% 25,47 26,16 25,74 25,71 25,73 7.233 350.505.358
14/4/2021 25,60 25,85 +0,74% 25,35 26,22 25,88 25,82 25,90 5.946 260.427.944
13/4/2021 25,72 25,66 -0,23% 25,22 25,72 25,48 25,65 25,66 5.467 210.770.635
12/4/2021 25,25 25,72 +1,66% 25,18 25,72 25,41 25,71 25,72 5.797 216.186.667
9/4/2021 25,33 25,30 +0,20% 25,08 25,70 25,37 25,29 25,30 7.026 269.877.538
8/4/2021 25,65 25,25 -0,51% 25,12 25,77 25,29 25,25 25,29 7.528 295.126.886
7/4/2021 25,62 25,38 -0,70% 25,22 25,76 25,43 25,35 25,38 5.515 222.221.957
6/4/2021 26,01 25,56 -1,50% 25,42 26,19 25,68 25,56 25,58 7.507 285.412.001
5/4/2021 26,05 25,95 +0,50% 25,81 26,28 26,03 25,95 26,05 7.320 338.276.047
1/4/2021 26,90 25,82 -3,69% 25,70 26,90 26,14 25,81 25,82 5.710 693.782.002
31/3/2021 27,26 26,81 -1,97% 26,46 27,26 26,75 26,70 26,81 5.218 493.803.632
30/3/2021 26,75 27,35 +1,67% 26,63 27,47 27,27 27,31 27,35 5.101 242.127.128
29/3/2021 26,80 26,90 +0,75% 26,47 27,01 26,82 26,83 26,90 3.759 187.865.139
26/3/2021 26,62 26,70 +0,38% 26,45 26,99 26,75 26,70 26,85 3.702 162.914.754
25/3/2021 25,93 26,60 +2,31% 25,80 26,64 26,29 26,51 26,60 3.256 158.864.372
24/3/2021 26,22 26,00 -1,14% 24,90 26,54 26,24 26,00 26,12 3.251 153.247.953
23/3/2021 26,41 26,30 -1,42% 26,20 26,83 26,53 26,25 26,30 3.201 150.622.083
22/3/2021 26,39 26,68 +0,19% 26,12 26,72 26,40 26,67 26,68 3.755 166.108.922
19/3/2021 26,50 26,63 +1,37% 26,18 26,92 26,52 26,58 26,63 4.662 210.712.082
18/3/2021 25,98 26,27 +1,23% 25,83 26,81 26,40 26,27 26,30 7.514 346.261.926
17/3/2021 24,94 25,95 +3,92% 24,74 25,99 25,55 25,95 25,96 6.036 266.530.390
16/3/2021 25,40 24,97 -1,85% 24,56 25,45 24,91 24,94 24,97 5.883 223.543.255
15/3/2021 25,01 25,44 +1,96% 24,80 25,44 25,27 25,40 25,44 5.623 273.139.835
12/3/2021 25,15 24,95 -1,66% 24,78 25,22 24,93 24,95 25,00 3.493 122.785.782
11/3/2021 25,11 25,37 +1,81% 24,53 25,45 25,04 25,33 25,37 4.429 200.955.507
10/3/2021 24,35 24,92 +1,92% 24,15 25,02 24,54 24,88 24,92 3.542 180.398.878
9/3/2021 24,29 24,45 +1,28% 23,78 24,77 24,28 24,33 24,49 3.876 167.883.978
8/3/2021 24,60 24,14 -3,82% 24,07 25,46 24,86 24,14 24,18 6.557 285.076.740
5/3/2021 24,00 25,10 +5,29% 23,91 25,20 24,82 25,00 25,10 6.016 269.456.394
4/3/2021 23,30 23,84 +3,65% 23,10 24,28 23,94 23,84 23,85 5.778 252.330.018
3/3/2021 22,80 23,00 +1,19% 22,23 23,41 22,75 22,91 23,00 5.841 240.953.326
2/3/2021 21,95 22,73 +1,75% 21,46 23,29 22,37 22,73 22,78 8.514 332.964.703
1/3/2021 23,28 22,34 -2,91% 22,24 23,49 22,89 22,33 22,40 9.349 313.063.539
26/2/2021 23,71 23,01 -1,67% 22,91 23,99 23,27 23,01 23,04 6.072 232.707.640
25/2/2021 24,00 23,40 -2,50% 23,35 24,22 23,82 23,40 23,51 4.751 172.969.240
24/2/2021 24,37 24,00 -0,79% 23,68 24,47 24,03 24,00 24,05 4.648 177.643.101
23/2/2021 23,38 24,19 +4,54% 23,37 24,44 23,98 24,19 24,21 6.058 252.538.150
22/2/2021 24,37 23,14 -6,51% 23,10 24,37 23,43 23,14 23,15 8.482 673.875.839
19/2/2021 24,91 24,75 -0,52% 24,63 25,27 24,92 24,74 24,75 4.415 173.905.181
18/2/2021 25,14 24,88 -1,07% 24,72 25,44 25,03 24,88 24,90 5.360 198.688.259
17/2/2021 25,10 25,15 +0,20% 24,87 25,34 25,11 25,15 25,21 3.561 129.848.688
12/2/2021 25,20 25,10 -0,20% 24,97 25,52 25,23 25,10 25,20 3.972 147.630.192
11/2/2021 25,35 25,15 -0,63% 25,05 25,58 25,31 25,15 25,24 3.449 141.836.332
10/2/2021 25,45 25,31 -0,55% 25,00 25,80 25,22 25,25 25,31 4.438 157.126.451
9/2/2021 25,24 25,45 +0,20% 24,91 25,80 25,36 25,45 25,47 5.028 200.696.210
8/2/2021 25,87 25,40 -1,74% 25,25 25,92 25,54 25,39 25,40 6.477 243.479.312
5/2/2021 26,10 25,85 -0,62% 25,74 26,30 25,94 25,85 25,89 5.908 223.916.651
4/2/2021 26,30 26,01 +2,85% 25,81 26,55 26,07 26,01 26,02 8.290 352.212.929
3/2/2021 25,13 25,29 +0,76% 25,06 25,60 25,31 25,22 25,29 5.056 201.985.017
2/2/2021 25,54 25,10 -1,03% 24,77 25,79 25,12 25,10 25,12 8.136 311.001.695
1/2/2021 25,11 25,36 +2,46% 25,03 25,54 25,29 25,30 25,36 6.386 256.015.169
29/1/2021 25,38 24,75 -3,17% 24,55 25,47 24,95 24,70 24,75 6.336 242.144.785
28/1/2021 24,80 25,56 +3,69% 24,70 25,82 25,45 25,55 25,56 4.036 202.060.335
27/1/2021 24,30 24,65 +1,44% 24,11 25,12 24,60 24,65 24,73 4.915 222.416.824
26/1/2021 24,89 24,30 -2,61% 24,30 25,63 24,88 24,30 24,50 7.733 291.649.495
22/1/2021 25,30 24,95 -1,81% 24,82 25,35 25,04 24,95 25,10 7.351 276.645.572
21/1/2021 25,85 25,41 -1,97% 25,25 26,50 25,56 25,41 25,50 5.969 234.000.459
20/1/2021 26,41 25,92 -1,52% 25,80 26,65 26,01 25,91 25,92 6.846 255.868.590
19/1/2021 26,99 26,32 -1,94% 26,16 27,12 26,50 26,32 26,43 5.966 225.593.665
18/1/2021 26,75 26,84 +0,49% 26,63 27,35 26,96 26,84 26,88 5.050 218.439.186
15/1/2021 27,12 26,71 -2,87% 26,68 27,28 26,92 26,71 26,82 5.937 229.449.058
14/1/2021 26,82 27,50 +2,65% 26,68 27,75 27,30 27,47 27,50 5.429 255.423.736
13/1/2021 27,10 26,79 -1,14% 26,27 27,27 26,70 26,70 26,79 6.703 261.154.065
12/1/2021 27,20 27,10 -0,37% 26,85 27,38 27,16 27,10 27,20 4.616 211.006.957
11/1/2021 27,20 27,20 -1,56% 26,76 27,39 27,07 27,16 27,20 7.433 300.377.120
8/1/2021 27,95 27,63 -1,22% 27,25 28,39 27,67 27,60 27,63 8.714 362.860.094
7/1/2021 27,20 27,97 +3,02% 26,98 27,97 27,62 27,93 27,97 7.030 285.685.078
6/1/2021 26,26 27,15 +3,43% 26,26 27,46 27,07 27,12 27,15 7.171 331.459.609
5/1/2021 26,17 26,25 -0,94% 25,69 26,40 25,99 26,25 26,30 8.864 340.919.827
4/1/2021 27,47 26,50 -2,39% 26,27 27,52 26,58 26,48 26,50 3.800 530.890.713
30/12/2020 27,53 27,15 -1,52% 27,15 27,75 27,43 27,15 27,25 4.580 188.641.544
29/12/2020 27,89 27,57 -1,36% 27,38 27,89 27,55 27,56 27,57 5.114 195.665.731
28/12/2020 27,96 27,95 +0,40% 27,92 28,26 28,04 27,95 28,00 5.809 238.001.404
23/12/2020 27,10 27,84 +2,81% 27,10 27,89 27,60 27,78 27,84 4.342 185.828.855
22/12/2020 26,75 27,08 +1,84% 26,70 27,25 27,07 27,08 27,10 3.640 160.167.273
21/12/2020 26,88 26,59 -2,60% 24,90 27,09 26,75 26,59 26,60 7.972 351.348.956
18/12/2020 27,00 27,30 +0,18% 27,00 27,58 27,32 27,17 27,30 4.927 200.373.968
17/12/2020 27,37 27,25 +0,70% 26,95 27,58 27,28 27,21 27,25 6.180 259.926.906
16/12/2020 26,60 27,06 +2,11% 26,33 27,37 26,79 27,05 27,06 5.384 212.400.427
15/12/2020 26,58 26,50 -0,34% 26,50 26,93 26,72 26,50 26,62 3.618 145.548.687
14/12/2020 26,85 26,59 -0,37% 26,47 26,99 26,71 26,55 26,59 4.425 177.821.778
11/12/2020 26,49 26,69 -0,41% 26,16 26,81 26,57 26,67 26,69 4.510 181.954.045
10/12/2020 25,73 26,80 +4,69% 25,73 26,90 26,55 26,68 26,80 5.998 275.134.805
9/12/2020 25,80 25,60 -0,19% 25,53 25,91 25,72 25,60 25,68 3.588 152.193.142
8/12/2020 25,93 25,65 -1,08% 25,55 26,33 25,86 25,65 25,68 6.018 242.276.392
7/12/2020 25,70 25,93 +0,27% 25,53 26,47 26,13 25,91 25,94 5.751 235.360.803
4/12/2020 25,78 25,86 +1,06% 25,46 26,06 25,67 25,81 25,86 4.865 199.212.064
3/12/2020 25,96 25,59 -1,39% 25,59 26,70 26,22 25,59 25,69 6.548 290.297.279
2/12/2020 25,70 25,95 +1,29% 25,45 26,09 25,77 25,86 25,95 5.944 291.560.728
1/12/2020 24,65 25,62 +5,13% 24,65 26,18 25,61 25,60 25,62 9.938 474.541.081
30/11/2020 24,63 24,37 -1,14% 24,24 24,82 24,46 24,36 24,40 5.084 189.151.624
27/11/2020 25,00 24,65 -0,72% 24,65 25,33 24,99 24,65 24,71 5.063 168.580.181
26/11/2020 25,29 24,83 -1,86% 24,70 25,30 24,87 24,83 24,87 4.804 170.993.500
25/11/2020 25,57 25,30 -1,40% 25,00 25,66 25,27 25,30 25,36 5.248 205.234.489
24/11/2020 24,58 25,66 +4,39% 24,58 25,94 25,55 25,65 25,66 7.664 334.998.332
23/11/2020 24,50 24,58 +0,78% 24,37 24,82 24,62 24,58 24,60 3.773 153.649.476
20/11/2020 24,64 24,39 -0,85% 24,15 24,78 24,51 24,39 24,40 3.212 107.507.482
19/11/2020 24,40 24,60 -0,45% 23,39 25,10 24,71 24,60 24,68 4.119 177.828.378
18/11/2020 25,35 24,71 -2,68% 24,70 25,40 25,00 24,71 24,73 5.612 231.405.655
17/11/2020 25,18 25,39 +0,63% 24,70 25,39 25,00 25,34 25,39 6.532 269.503.282
16/11/2020 24,50 25,23 +4,43% 24,50 25,29 24,99 25,23 25,28 7.970 377.431.903
13/11/2020 23,33 24,16 +3,56% 23,33 24,16 23,82 24,15 24,16 4.243 175.744.095
12/11/2020 24,32 23,33 -4,31% 23,23 24,33 23,72 23,33 23,34 5.327 222.879.841
11/11/2020 24,34 24,38 +0,04% 23,62 24,58 24,20 24,38 24,39 7.309 356.613.546
10/11/2020 22,87 24,37 +6,23% 22,52 24,60 23,94 24,37 24,38 5.605 727.041.921
9/11/2020 21,71 22,94 +9,71% 21,71 23,16 22,58 22,92 22,94 4.166 651.234.851
6/11/2020 20,85 20,91 -0,43% 20,70 21,02 20,86 20,91 20,95 4.260 131.929.366
5/11/2020 20,97 21,00 +1,79% 20,55 21,13 20,91 20,97 21,00 4.830 171.868.884
4/11/2020 21,15 20,63 -0,91% 20,31 21,40 20,59 20,62 20,63 6.801 230.834.716
3/11/2020 20,50 20,82 +3,33% 20,33 21,00 20,70 20,82 20,95 4.882 168.137.105
30/10/2020 20,56 20,15 -2,89% 19,94 20,71 20,17 20,15 20,18 8.524 242.218.065
29/10/2020 21,10 20,75 -1,43% 19,98 21,19 20,41 20,74 20,75 1.979 405.364.834
28/10/2020 21,85 21,05 -5,44% 20,95 21,85 21,39 21,05 21,07 9.383 328.807.389
27/10/2020 23,21 22,26 -2,96% 21,79 23,49 22,61 22,25 22,27 6.266 242.970.547
26/10/2020 22,62 22,94 +1,33% 22,41 23,01 22,79 22,92 22,94 5.682 217.846.640
23/10/2020 22,75 22,64 -0,48% 21,76 23,34 22,83 22,64 22,65 7.245 281.099.600
22/10/2020 21,80 22,75 +4,55% 21,70 22,87 22,43 22,73 22,75 9.013 350.954.708
21/10/2020 21,55 21,76 +1,21% 21,25 22,00 21,80 21,76 21,80 6.378 231.967.217
20/10/2020 20,75 21,50 +4,32% 20,75 21,69 21,47 21,50 21,55 7.312 275.241.050
19/10/2020 20,50 20,61 +1,03% 20,31 21,05 20,76 20,61 20,63 4.828 149.325.516
16/10/2020 20,74 20,40 -1,45% 20,40 20,77 20,50 20,40 20,43 4.856 128.115.335
15/10/2020 20,65 20,70 -0,86% 20,38 21,05 20,77 20,70 20,75 4.105 125.553.011
14/10/2020 20,84 20,88 0,00% 20,79 21,05 20,94 20,88 20,89 4.359 137.228.830
13/10/2020 20,82 20,88 +0,38% 20,63 21,04 20,84 20,87 20,88 4.848 155.079.037
9/10/2020 20,63 20,80 +0,82% 20,21 21,14 20,73 20,79 20,80 5.827 202.721.836
8/10/2020 19,65 20,63 +5,15% 19,60 20,79 20,34 20,60 20,63 6.251 214.743.147
7/10/2020 19,92 19,62 -1,41% 19,59 19,99 19,72 19,62 19,64 5.623 155.070.613
6/10/2020 20,06 19,90 -0,40% 19,71 20,35 20,05 19,90 19,95 5.315 161.434.866
5/10/2020 19,70 19,98 +1,52% 19,37 20,06 19,71 19,97 19,98 5.320 159.334.638
2/10/2020 19,38 19,68 +0,92% 19,33 20,32 19,79 19,68 19,70 5.759 211.748.833
1/10/2020 19,58 19,50 +0,10% 19,22 19,69 19,39 19,50 19,51 7.397 246.635.232
30/9/2020 19,33 19,48 +1,35% 19,26 19,59 19,43 19,48 19,50 4.860 141.300.196
29/9/2020 19,70 19,22 -2,49% 19,20 19,97 19,40 19,22 19,24 8.517 236.461.297
28/9/2020 20,17 19,71 -0,40% 19,62 20,59 20,09 19,71 19,73 5.530 197.536.540
25/9/2020 19,79 19,79 -0,30% 19,48 19,79 19,62 19,78 19,79 5.290 152.255.934
24/9/2020 19,47 19,85 +2,11% 19,38 19,97 19,75 19,83 19,85 4.335 132.266.718
23/9/2020 19,90 19,44 -2,21% 19,41 19,96 19,64 19,44 19,45 8.192 227.661.263
22/9/2020 19,81 19,88 +0,61% 19,70 20,13 19,85 19,88 19,90 6.158 172.664.293
21/9/2020 19,78 19,76 -1,69% 19,51 19,87 19,71 19,76 19,80 1.826 353.931.981
18/9/2020 20,55 20,10 -2,43% 20,07 20,55 20,22 20,09 20,10 209 284.876.168
17/9/2020 20,35 20,60 +0,10% 20,25 20,66 20,42 20,59 20,60 5.316 151.000.520
16/9/2020 20,46 20,58 +0,64% 20,41 20,85 20,64 20,55 20,58 5.099 157.832.180
15/9/2020 20,81 20,45 -1,54% 20,31 20,97 20,46 20,45 20,46 8.266 241.854.707
14/9/2020 20,61 20,77 +1,07% 20,21 20,78 20,47 20,76 20,77 7.468 235.240.425
11/9/2020 21,00 20,55 -1,63% 20,35 21,11 20,53 20,52 20,55 1.876 358.174.122
10/9/2020 21,55 20,89 -3,11% 20,84 21,65 21,14 20,89 20,90 1.337 348.446.926
9/9/2020 21,70 21,56 -0,19% 21,44 21,98 21,60 21,56 21,57 5.902 187.220.681
8/9/2020 21,88 21,60 -1,46% 21,51 21,88 21,65 21,59 21,60 7.234 232.608.768
4/9/2020 22,21 21,92 -0,09% 21,80 22,43 22,07 21,92 21,98 7.159 273.808.686
3/9/2020 21,09 21,94 +3,78% 21,07 22,26 21,92 21,93 21,94 410 448.425.812
2/9/2020 21,30 21,14 +0,19% 20,92 21,34 21,04 21,11 21,14 9.400 331.199.610
1/9/2020 21,00 21,10 +1,44% 20,98 21,31 21,12 21,10 21,16 9.459 357.330.701
31/8/2020 21,50 20,80 -3,26% 20,80 21,60 21,12 20,79 20,80 9.191 290.944.430
28/8/2020 21,24 21,50 +2,14% 21,12 21,57 21,34 21,49 21,50 5.191 174.856.540
27/8/2020 20,77 21,05 +1,59% 20,71 21,34 21,10 21,04 21,05 4.360 157.285.076
26/8/2020 21,11 20,72 -2,03% 20,51 21,27 20,80 20,72 20,73 9.537 290.336.409
25/8/2020 21,29 21,15 -0,24% 20,95 21,41 21,12 21,11 21,15 5.413 172.292.542
24/8/2020 20,91 21,20 +2,32% 20,91 21,42 21,18 21,20 21,25 6.025 199.727.521
21/8/2020 20,75 20,72 +0,19% 20,47 20,80 20,63 20,72 20,73 6.242 191.631.533
20/8/2020 20,53 20,68 -0,58% 20,30 20,82 20,53 20,68 20,70 6.363 200.112.593
19/8/2020 20,97 20,80 -0,62% 20,64 21,09 20,81 20,80 20,82 6.169 196.093.926
18/8/2020 21,00 20,93 +1,50% 20,73 21,15 20,87 20,90 20,93 7.160 220.896.114
17/8/2020 21,20 20,62 -2,78% 20,42 21,22 20,75 20,62 20,63 4.401 434.647.531
14/8/2020 21,30 21,21 -0,24% 21,05 21,45 21,27 21,21 21,22 6.437 209.921.568
13/8/2020 21,77 21,26 -1,57% 21,15 21,96 21,52 21,26 21,28 7.625 241.561.765
12/8/2020 21,90 21,60 -1,28% 21,45 22,17 21,68 21,60 21,61 7.843 257.491.714
11/8/2020 22,20 21,88 -1,00% 21,88 22,45 22,17 21,88 21,89 6.491 217.007.892
10/8/2020 22,00 22,10 +0,73% 21,69 22,22 21,92 22,10 22,11 6.570 242.201.998
7/8/2020 21,75 21,94 -0,27% 21,54 22,53 21,77 21,93 21,94 9.103 317.755.331
6/8/2020 21,85 22,00 +0,92% 21,57 22,24 21,93 21,99 22,00 6.495 224.410.590
5/8/2020 22,00 21,80 +0,46% 21,45 22,14 21,77 21,80 21,82 9.179 317.062.699
4/8/2020 21,98 21,70 -2,38% 21,35 22,40 21,75 21,70 21,72 4.014 467.811.633
3/8/2020 22,67 22,23 -1,16% 22,00 22,80 22,36 22,23 22,29 1.528 416.721.820
31/7/2020 23,70 22,49 -4,09% 22,30 23,82 22,71 22,48 22,49 1.129 762.182.992
30/7/2020 24,00 23,45 -3,30% 23,21 24,21 23,59 23,45 23,47 2.864 476.472.617
29/7/2020 23,81 24,25 +2,62% 23,81 24,29 24,11 24,23 24,25 7.004 275.318.173
28/7/2020 23,70 23,63 +0,13% 23,15 24,13 23,80 23,62 23,63 7.561 286.031.816
27/7/2020 22,79 23,60 +4,29% 22,79 23,72 23,40 23,60 23,65 9.262 362.058.622
24/7/2020 22,35 22,63 +0,53% 22,08 22,85 22,50 22,63 22,68 5.400 195.125.769
23/7/2020 22,91 22,51 -1,70% 22,45 22,95 22,65 22,51 22,52 6.602 233.319.909
22/7/2020 23,20 22,90 -0,91% 22,56 23,31 22,83 22,90 22,91 96 357.585.722
21/7/2020 22,95 23,11 +2,03% 22,83 23,48 23,19 23,10 23,11 8.552 328.992.428
20/7/2020 22,45 22,65 +0,80% 22,28 22,79 22,54 22,62 22,65 7.155 258.095.365
17/7/2020 22,41 22,47 +0,94% 22,36 22,72 22,51 22,46 22,47 5.456 194.790.099
16/7/2020 22,59 22,26 -2,02% 22,23 22,59 22,38 22,26 22,27 6.555 214.141.176
15/7/2020 22,51 22,72 +1,97% 22,51 23,11 22,76 22,72 22,73 9.142 336.422.688
14/7/2020 22,05 22,28 +1,04% 21,73 22,35 22,05 22,28 22,29 6.447 212.248.062
13/7/2020 22,46 22,05 -0,90% 22,05 22,60 22,33 22,05 22,06 8.638 298.291.055
10/7/2020 21,95 22,25 +1,32% 21,65 22,25 21,99 22,25 22,26 7.877 259.084.359
9/7/2020 22,56 21,96 -2,18% 21,87 22,72 22,14 21,96 21,97 286 354.458.822
8/7/2020 21,99 22,45 +3,22% 21,88 22,58 22,32 22,45 22,46 8.629 271.777.932
7/7/2020 22,50 21,75 -3,97% 21,75 22,58 22,00 21,74 21,75 3.207 455.596.200
6/7/2020 21,82 22,65 +5,99% 21,72 22,68 22,33 22,65 22,66 738 403.854.184
3/7/2020 21,26 21,37 +0,90% 21,01 21,38 21,26 21,37 21,38 4.121 128.541.760
2/7/2020 21,55 21,18 +0,19% 21,18 21,88 21,53 21,18 21,19 6.845 235.841.899
1/7/2020 20,80 21,14 +1,49% 20,78 21,35 21,13 21,13 21,14 5.564 181.445.840
30/6/2020 21,25 20,83 -2,53% 20,56 21,27 20,96 20,82 20,83 8.973 274.032.282
29/6/2020 20,85 21,37 +3,19% 20,78 21,38 21,12 21,37 21,38 4.567 157.203.289
26/6/2020 21,24 20,71 -2,91% 20,65 21,30 20,80 20,71 20,73 9.455 287.169.817
25/6/2020 20,85 21,33 +2,06% 20,83 21,53 21,09 21,33 21,42 4.864 161.946.827
24/6/2020 21,55 20,90 -3,20% 20,72 21,62 20,96 20,90 20,92 1.371 353.613.970
23/6/2020 21,95 21,59 -0,14% 21,30 22,10 21,73 21,58 21,59 7.329 247.089.572
22/6/2020 22,37 21,62 -2,48% 21,50 22,46 21,92 21,61 21,62 2.169 378.319.824
19/6/2020 22,61 22,17 -0,58% 21,87 22,82 22,19 22,17 22,18 9.936 328.922.982
18/6/2020 22,21 22,30 -0,76% 21,96 22,74 22,40 22,30 22,32 7.090 257.274.930
17/6/2020 22,05 22,47 +1,86% 22,01 22,81 22,38 22,47 22,48 7.259 271.597.960
16/6/2020 21,88 22,06 +3,42% 21,50 22,26 21,90 22,06 22,07 6.069 233.100.883
15/6/2020 20,82 21,33 -1,71% 20,80 21,49 21,07 21,33 21,34 9.942 342.487.012
12/6/2020 21,00 21,70 -0,91% 20,70 21,83 21,46 21,65 21,70 9.787 380.734.435
10/6/2020 23,44 21,90 -4,70% 21,80 23,57 22,43 21,90 21,92 901 396.943.051
9/6/2020 23,00 22,98 -2,21% 22,63 23,41 23,02 22,98 22,99 6.692 292.119.814
8/6/2020 22,80 23,50 +5,10% 22,62 23,50 23,00 23,49 23,50 155 391.182.382
5/6/2020 23,30 22,36 +2,33% 22,19 23,45 22,71 22,36 22,38 304 421.336.541
4/6/2020 21,40 21,85 +1,53% 21,00 22,15 21,60 21,85 21,86 8.408 319.280.846
3/6/2020 21,30 21,52 +4,11% 21,29 21,99 21,67 21,52 21,53 1.815 442.749.182
2/6/2020 20,19 20,67 +4,29% 20,11 20,69 20,36 20,67 20,68 751 359.279.143
1/6/2020 19,05 19,82 +4,87% 18,80 19,94 19,51 19,81 19,82 2.160 339.883.236
29/5/2020 19,01 18,90 -1,05% 18,48 19,08 18,69 18,89 18,90 3.587 359.357.425
28/5/2020 19,49 19,10 -2,05% 19,09 19,65 19,31 19,10 19,12 7.745 227.760.151
27/5/2020 19,62 19,50 +1,46% 19,20 19,70 19,40 19,49 19,50 5.281 173.234.387
26/5/2020 20,42 19,22 -4,04% 19,06 20,54 19,61 19,21 19,25 1.628 386.688.363
25/5/2020 19,40 20,03 +7,11% 19,22 20,14 19,64 20,03 20,05 9.823 343.285.538
22/5/2020 18,65 18,70 +0,38% 18,11 18,99 18,69 18,69 18,70 5.457 195.252.835
21/5/2020 17,66 18,63 +5,79% 17,66 18,79 18,46 18,63 18,66 6.809 237.382.954
20/5/2020 17,82 17,61 +0,63% 17,39 17,88 17,59 17,61 17,63 4.713 129.731.445
19/5/2020 18,08 17,50 -2,40% 17,50 18,10 17,72 17,50 17,53 6.484 181.839.722
18/5/2020 17,57 17,93 +3,94% 17,43 18,05 17,81 17,93 17,94 5.626 166.464.160
15/5/2020 17,88 17,25 -3,31% 17,16 18,02 17,46 17,25 17,26 6.296 183.789.764
14/5/2020 16,85 17,84 +5,06% 16,14 17,90 16,88 17,84 17,85 7.424 230.387.405
13/5/2020 17,35 16,98 -0,93% 16,63 17,65 16,88 16,98 16,99 9.906 261.053.149
12/5/2020 17,88 17,14 -3,16% 17,12 17,96 17,48 17,13 17,14 8.260 232.694.095
11/5/2020 17,93 17,70 -1,12% 17,66 18,55 18,07 17,70 17,73 6.322 189.993.932
8/5/2020 17,59 17,90 +4,13% 17,49 18,11 17,81 17,90 18,05 6.436 165.990.794
7/5/2020 18,31 17,19 -4,23% 17,02 18,34 17,42 17,19 17,28 4.933 405.932.782
6/5/2020 18,43 17,95 -1,86% 17,71 18,49 17,93 17,95 17,96 326 293.073.263
5/5/2020 18,50 18,29 -0,11% 18,18 19,02 18,46 18,28 18,29 9.194 253.129.339
4/5/2020 18,86 18,31 -4,64% 18,10 18,86 18,30 18,31 18,33 7.905 414.040.311
30/4/2020 19,50 19,20 -7,07% 19,16 19,76 19,32 19,20 19,24 7.458 601.540.030
29/4/2020 20,50 20,66 +3,56% 19,92 20,73 20,48 20,66 20,67 5.493 202.735.704
28/4/2020 19,15 19,95 +8,25% 19,15 20,25 19,91 19,95 19,97 5.566 205.205.007
27/4/2020 18,73 18,43 +3,25% 18,16 19,05 18,53 18,42 18,43 5.469 170.289.373
24/4/2020 19,08 17,85 -8,13% 17,25 19,29 17,91 17,85 17,88 6.540 537.327.342
23/4/2020 20,10 19,43 -1,37% 19,05 20,15 19,67 19,42 19,43 6.451 208.710.659
22/4/2020 19,60 19,70 +0,51% 19,37 20,15 19,73 19,70 19,73 6.792 200.694.170
20/4/2020 20,00 19,60 -3,31% 19,57 20,09 19,73 19,60 19,61 1.559 378.308.018
17/4/2020 20,72 20,27 +1,35% 19,78 20,72 20,11 20,27 20,28 4.949 162.011.070
16/4/2020 20,95 20,00 -2,87% 19,94 20,95 20,30 20,00 20,06 6.318 202.463.245
15/4/2020 20,65 20,59 -1,95% 20,43 21,05 20,61 20,58 20,59 7.006 252.589.140
14/4/2020 21,49 21,00 -8,70% 21,00 22,06 21,60 21,00 21,10 7.046 266.747.470
13/4/2020 22,49 23,00 +2,50% 21,82 23,00 22,29 22,95 23,00 6.728 270.881.171
9/4/2020 22,79 22,44 -0,58% 22,27 23,27 22,72 22,43 22,44 4.874 202.648.324
8/4/2020 21,98 22,57 +3,30% 21,73 22,81 22,32 22,55 22,57 3.445 136.597.612
7/4/2020 22,40 21,85 +4,05% 21,76 22,92 22,45 21,84 21,85 4.798 211.875.247
6/4/2020 20,60 21,00 +10,76% 20,55 21,37 21,04 20,95 21,00 4.267 161.089.688
3/4/2020 19,90 18,96 -5,01% 18,22 20,00 18,91 18,96 19,03 8.648 234.325.114
2/4/2020 20,00 19,96 +1,78% 19,65 20,35 19,97 19,96 20,00 5.237 149.672.077
1/4/2020 20,15 19,61 -5,68% 19,38 20,25 19,76 19,61 19,80 9.639 249.445.589
31/3/2020 21,37 20,79 -2,26% 20,42 21,46 20,98 20,79 20,80 4.656 162.501.423
30/3/2020 21,00 21,27 +0,90% 20,78 21,82 21,34 21,27 21,48 2.750 95.376.176
27/3/2020 21,38 21,08 -5,47% 20,73 21,79 21,13 21,08 21,20 5.200 177.761.697
26/3/2020 21,95 22,30 +1,59% 21,43 23,32 22,24 22,30 22,33 4.800 210.384.580
25/3/2020 20,19 21,95 +7,39% 19,90 23,39 21,70 21,95 22,01 4.368 183.443.466
24/3/2020 18,73 20,44 +14,83% 18,73 20,59 19,84 20,08 20,12 3.660 141.438.949
23/3/2020 19,39 17,80 -7,05% 17,32 19,60 17,90 17,80 17,86 9.135 207.879.434
20/3/2020 21,91 19,15 -5,76% 19,00 21,94 20,33 19,15 19,19 6.053 224.890.811
19/3/2020 20,20 20,32 -2,31% 18,94 21,46 20,11 20,32 20,50 4.165 181.299.650
18/3/2020 22,00 20,80 -11,19% 19,72 22,62 21,04 20,79 20,80 6.060 235.245.277
17/3/2020 22,45 23,42 +5,69% 21,68 24,57 23,11 23,42 23,45 7.236 166.664.150
16/3/2020 23,48 22,16 -14,11% 21,68 24,15 22,75 22,16 22,34 7.794 261.895.035
13/3/2020 24,00 25,80 +19,94% 22,02 26,69 23,76 25,50 25,80 8.806 369.362.496
12/3/2020 21,97 21,51 -16,30% 21,04 23,15 21,87 21,51 21,75 6.022 225.335.539
11/3/2020 27,00 25,70 -6,14% 24,04 27,01 25,52 25,50 25,70 6.652 269.846.513
10/3/2020 27,70 27,38 +1,41% 26,25 28,50 26,95 27,26 27,45 5.628 254.277.697
9/3/2020 26,30 27,00 -5,82% 26,01 27,45 26,62 26,84 27,00 5.136 241.445.975
6/3/2020 29,19 28,67 -2,91% 28,24 29,22 28,79 28,61 28,67 6.128 237.790.701
5/3/2020 30,40 29,53 -3,18% 29,22 30,49 29,86 29,51 29,53 5.608 148.371.027
4/3/2020 30,50 30,50 +1,23% 29,75 30,70 30,08 30,30 30,50 7.202 200.510.554
3/3/2020 30,97 30,13 -2,81% 29,94 31,02 30,34 30,13 30,30 6.038 267.338.860
2/3/2020 30,70 31,00 -2,82% 30,15 31,50 30,61 31,00 31,20 7.296 305.067.065
28/2/2020 30,00 31,90 +4,97% 29,70 31,90 30,29 30,60 31,90 3.779 255.732.081
27/2/2020 30,00 30,39 -0,03% 29,72 31,10 30,53 30,38 30,39 3.599 203.141.078
26/2/2020 30,88 30,40 -4,25% 29,85 30,89 30,48 30,35 30,40 3.857 180.305.921
21/2/2020 32,02 31,75 -0,97% 31,53 32,05 31,74 31,75 31,80 2.947 120.617.025
20/2/2020 32,81 32,06 -1,78% 32,02 32,85 32,29 32,06 32,17 2.261 100.891.135
19/2/2020 32,18 32,64 +2,19% 31,84 33,00 32,59 32,60 32,64 2.074 113.235.444
18/2/2020 32,20 31,94 -1,24% 31,69 32,37 31,93 31,94 32,05 3.339 163.374.647
17/2/2020 32,64 32,34 -0,68% 32,31 32,96 32,47 32,34 32,41 2.762 126.818.450
14/2/2020 33,35 32,56 -2,22% 32,42 33,35 32,82 32,56 32,65 4.690 172.794.645
13/2/2020 33,75 33,30 -2,00% 33,05 33,75 33,27 33,21 33,30 3.975 180.567.283
12/2/2020 34,35 33,98 -1,25% 33,64 34,50 34,11 33,98 34,00 3.689 222.541.111
11/2/2020 34,50 34,41 +1,06% 34,11 34,85 34,57 34,40 34,43 2.611 139.594.369
10/2/2020 33,84 34,05 +0,77% 33,41 34,44 34,04 34,05 34,10 2.610 133.766.896
7/2/2020 33,26 33,79 +1,59% 33,16 34,19 33,72 33,79 33,84 1.952 90.465.363
6/2/2020 34,00 33,26 -2,18% 33,16 34,27 33,78 33,26 33,43 2.218 115.193.770
5/2/2020 33,75 34,00 +3,37% 33,70 34,60 34,04 34,00 34,02 4.804 176.333.289
4/2/2020 33,61 32,89 -1,17% 32,89 33,75 33,31 32,89 33,00 5.389 157.459.978
3/2/2020 33,00 33,28 -0,51% 32,81 33,50 33,26 33,16 33,28 9.998 199.510.170
31/1/2020 33,38 33,45 -0,12% 32,63 33,45 32,90 32,90 33,45 2.275 120.200.906
30/1/2020 33,01 33,49 +1,33% 32,50 33,51 32,91 33,49 33,54 1.979 104.780.099
29/1/2020 33,87 33,05 -2,05% 33,01 33,90 33,34 33,05 33,21 2.235 98.484.533
28/1/2020 33,75 33,74 +0,63% 33,40 34,00 33,68 33,71 33,74 1.903 95.292.851
27/1/2020 33,98 33,53 -1,87% 33,45 34,08 33,73 33,53 33,54 2.532 117.871.846
24/1/2020 34,61 34,17 -1,78% 34,00 34,88 34,29 34,17 34,20 2.485 114.947.608
23/1/2020 33,66 34,79 +3,08% 33,36 34,95 34,22 34,75 34,79 3.058 152.277.079
22/1/2020 34,08 33,75 +0,15% 33,54 34,10 33,75 33,73 33,78 2.926 122.914.167
21/1/2020 34,75 33,70 -2,88% 33,61 34,76 34,03 33,70 33,73 4.412 192.635.871
20/1/2020 35,45 34,70 -0,86% 34,65 35,45 34,96 34,70 34,99 2.984 138.620.490
17/1/2020 34,88 35,00 +0,98% 34,82 35,55 35,26 35,00 35,30 2.810 147.616.247
16/1/2020 34,21 34,66 +1,05% 34,16 34,90 34,54 34,65 34,66 2.175 116.315.749
15/1/2020 34,78 34,30 -1,69% 33,90 34,89 34,19 34,15 34,30 3.460 157.093.292
14/1/2020 34,94 34,89 -0,14% 34,35 34,94 34,54 34,67 34,89 2.661 130.217.066
13/1/2020 34,51 34,94 +1,28% 34,51 34,95 34,78 34,93 34,94 2.176 118.289.232
10/1/2020 35,10 34,50 -1,71% 34,35 35,39 34,82 34,50 34,66 3.030 154.574.490
9/1/2020 35,91 35,10 -1,90% 34,73 36,00 35,06 35,10 35,12 3.661 169.941.802
8/1/2020 36,20 35,78 -1,13% 35,50 36,53 35,90 35,72 35,78 2.444 125.541.965
7/1/2020 36,85 36,19 -1,63% 36,03 36,93 36,26 36,11 36,19 2.735 137.816.185
6/1/2020 37,51 36,79 -2,21% 36,44 37,52 36,85 36,78 36,79 3.462 187.919.422
3/1/2020 36,89 37,62 +0,72% 36,89 37,98 37,41 37,62 37,80 3.070 188.413.859
2/1/2020 36,21 37,35 +5,21% 36,20 37,46 36,99 37,34 37,35 6.839 225.234.269
30/12/2019 36,44 35,50 -2,04% 35,50 36,46 36,16 35,50 36,00 1.738 98.149.732
27/12/2019 36,43 36,24 -0,44% 36,13 36,63 36,35 36,23 36,24 1.541 85.205.051
26/12/2019 35,99 36,40 +1,48% 35,81 36,47 36,18 36,40 36,43 1.700 92.480.676
23/12/2019 35,69 35,87 +0,53% 35,50 35,90 35,75 35,85 35,87 1.447 77.013.290
20/12/2019 35,90 35,68 -1,60% 35,00 35,95 35,66 35,56 35,68 1.885 107.253.082
19/12/2019 35,79 36,26 +0,89% 35,67 36,30 36,05 36,26 36,29 2.187 124.650.150
18/12/2019 34,79 35,94 +2,98% 34,75 35,96 35,48 35,90 35,94 2.569 146.860.415
17/12/2019 34,48 34,90 +1,45% 34,29 35,01 34,68 34,80 34,90 1.647 88.451.700
16/12/2019 34,98 34,40 -1,29% 34,40 35,15 34,89 34,40 34,41 1.919 108.051.604
13/12/2019 34,75 34,85 +0,29% 34,62 35,26 34,91 34,80 34,85 2.125 117.951.387
12/12/2019 34,42 34,75 +1,70% 34,30 34,75 34,56 34,73 34,75 1.836 98.652.111
11/12/2019 34,58 34,17 -1,24% 33,99 34,80 34,29 34,17 34,20 2.607 132.958.599
10/12/2019 34,70 34,60 -0,12% 34,31 34,81 34,51 34,45 34,60 1.953 97.696.618
9/12/2019 34,31 34,64 +0,70% 34,00 34,68 34,38 34,60 34,64 2.027 106.715.701
6/12/2019 34,72 34,40 -0,84% 34,31 35,00 34,61 34,39 34,40 1.968 95.344.978
5/12/2019 34,56 34,69 +0,55% 34,50 35,08 34,79 34,69 34,70 2.148 132.467.346
4/12/2019 33,75 34,50 +2,22% 33,70 34,50 34,14 34,41 34,50 2.191 120.809.985
3/12/2019 33,70 33,75 +0,48% 33,57 34,00 33,77 33,71 33,75 1.682 91.536.504
2/12/2019 33,37 33,59 -0,91% 33,37 33,88 33,68 33,59 33,72 2.539 162.377.232
29/11/2019 33,35 33,90 +2,11% 33,08 33,90 33,48 33,33 33,90 1.621 96.802.148
28/11/2019 33,20 33,20 -1,04% 32,75 33,35 33,09 33,20 33,21 1.715 82.580.801
27/11/2019 33,00 33,55 +1,67% 32,85 33,69 33,19 33,55 33,56 1.393 73.682.305
26/11/2019 33,64 33,00 -2,22% 32,81 33,64 33,12 33,00 33,20 2.103 104.696.757
25/11/2019 33,91 33,75 -0,21% 33,50 34,09 33,74 33,72 33,75 1.882 103.232.214
22/11/2019 33,42 33,82 +1,62% 33,19 33,82 33,45 33,79 33,82 2.033 97.767.430
21/11/2019 33,20 33,28 +1,16% 32,97 33,60 33,26 33,24 33,28 2.249 128.056.669
19/11/2019 33,26 32,90 -0,90% 32,82 33,35 33,02 32,90 32,95 2.100 89.563.560
18/11/2019 33,72 33,20 -0,54% 32,95 33,98 33,31 33,19 33,20 2.287 105.346.993
14/11/2019 33,12 33,38 -0,51% 33,12 33,61 33,35 33,34 33,38 1.901 90.417.619
13/11/2019 33,75 33,55 -0,59% 33,15 33,79 33,44 33,41 33,55 2.074 81.839.337
12/11/2019 34,20 33,75 -1,29% 33,45 34,21 33,74 33,75 33,82 2.209 93.648.442
11/11/2019 34,05 34,19 -1,16% 33,83 34,30 33,99 34,18 34,19 2.261 108.682.306
8/11/2019 35,20 34,59 -2,01% 34,10 35,20 34,55 34,20 34,59 3.286 160.227.707
7/11/2019 35,14 35,30 +0,66% 35,10 35,41 35,27 35,24 35,30 1.705 100.893.196
6/11/2019 35,37 35,07 -0,65% 34,91 35,67 35,25 35,07 35,15 1.872 108.256.111
5/11/2019 35,00 35,30 +1,15% 34,76 35,45 35,11 35,25 35,30 2.266 123.655.278
4/11/2019 35,01 34,90 +0,03% 34,83 35,29 35,00 34,90 34,92 2.770 151.902.772
1/11/2019 35,50 34,89 -0,91% 34,57 35,62 34,95 34,88 34,89 6.699 319.547.090
31/10/2019 35,63 35,21 -4,03% 34,93 35,73 35,22 35,21 35,25 5.405 267.443.924
30/10/2019 36,20 36,69 +0,55% 34,13 36,70 36,18 36,56 36,69 3.174 183.838.701
29/10/2019 36,95 36,49 -1,16% 36,27 37,00 36,61 36,49 36,50 2.082 111.978.486
28/10/2019 35,66 36,92 +3,85% 34,98 37,00 36,47 36,90 36,92 3.803 200.693.174
25/10/2019 35,30 35,55 +0,51% 35,20 35,85 35,55 35,55 35,64 2.068 140.922.159
24/10/2019 35,42 35,37 +0,17% 34,91 35,50 35,21 35,15 35,37 1.766 102.902.163
23/10/2019 34,89 35,31 +1,23% 34,61 35,78 35,36 35,31 35,38 2.847 175.645.738
22/10/2019 34,01 34,88 +2,29% 33,97 34,97 34,62 34,88 34,89 2.474 148.622.266
21/10/2019 33,72 34,10 +1,10% 33,54 34,13 33,78 34,03 34,10 1.689 91.315.671
18/10/2019 33,90 33,73 -3,96% 33,62 34,08 33,81 33,71 33,73 2.435 134.513.250
17/10/2019 35,62 35,12 -1,32% 34,93 35,93 35,34 35,11 35,12 3.097 178.929.849
16/10/2019 34,83 35,59 +2,33% 34,47 35,59 35,06 35,56 35,59 2.630 154.748.223
15/10/2019 34,49 34,78 +0,93% 34,32 35,03 34,75 34,78 34,80 2.473 140.582.146
14/10/2019 34,15 34,46 +1,35% 33,83 34,65 34,35 34,46 34,47 2.347 138.461.075
11/10/2019 33,80 34,00 +0,83% 33,80 34,31 34,08 34,00 34,05 2.995 171.539.577
10/10/2019 33,40 33,72 +0,81% 33,26 33,92 33,65 33,68 33,72 2.186 114.903.405
9/10/2019 32,79 33,45 +3,08% 32,52 33,50 32,98 33,37 33,45 2.736 133.199.967
8/10/2019 32,79 32,45 +0,06% 32,34 33,01 32,67 32,45 32,48 3.406 170.402.420
7/10/2019 32,74 32,43 -0,52% 32,40 33,23 32,81 32,43 32,49 3.874 180.517.381
4/10/2019 32,46 32,60 +1,49% 31,92 32,67 32,26 32,60 32,65 1.832 95.005.386
3/10/2019 32,43 32,12 -0,50% 31,79 32,46 32,07 32,12 32,13 2.289 116.958.631
2/10/2019 32,80 32,28 -4,01% 32,05 32,89 32,35 32,28 32,38 4.082 199.780.466
1/10/2019 34,33 33,63 -0,80% 33,28 34,33 33,66 33,56 33,63 2.850 189.258.403
30/9/2019 34,45 33,90 -1,17% 33,90 34,56 34,08 33,90 33,97 1.736 97.072.588
27/9/2019 34,47 34,30 -0,29% 34,02 34,79 34,32 34,30 34,45 1.528 66.303.806
26/9/2019 34,03 34,40 +1,15% 33,94 34,64 34,38 34,40 34,45 1.825 122.921.538
25/9/2019 33,77 34,01 +0,65% 33,43 34,06 33,79 34,01 34,02 1.067 56.194.123
24/9/2019 34,25 33,79 -1,20% 33,61 34,34 33,88 33,77 33,79 1.202 59.270.488
23/9/2019 34,15 34,20 +0,26% 33,55 34,20 33,99 34,13 34,20 1.361 57.469.398
20/9/2019 33,70 34,11 +1,01% 33,68 34,15 33,93 34,10 34,11 1.555 69.918.876
19/9/2019 34,15 33,77 -0,47% 33,54 34,48 34,11 33,70 33,77 1.527 86.305.156
18/9/2019 33,95 33,93 +0,59% 33,66 34,15 33,92 33,92 33,93 1.551 84.926.180
17/9/2019 33,05 33,73 +2,46% 32,85 33,77 33,39 33,70 33,73 1.483 78.962.595
16/9/2019 33,44 32,92 -1,99% 32,80 33,44 33,05 32,92 32,93 2.074 100.342.470
13/9/2019 33,92 33,59 -1,21% 33,30 34,10 33,61 33,50 33,59 1.984 82.556.271
12/9/2019 34,50 34,00 -0,76% 33,82 34,56 34,05 34,00 34,01 1.643 69.675.451
11/9/2019 34,68 34,26 -0,38% 33,92 34,68 34,36 34,26 34,29 1.057 50.540.591
10/9/2019 34,76 34,39 -1,57% 32,01 35,12 34,49 34,30 34,39 2.067 125.635.011
9/9/2019 34,65 34,94 +2,13% 34,65 35,52 35,17 34,94 34,96 2.585 140.275.833
6/9/2019 33,40 34,21 +3,35% 33,40 34,54 34,18 34,21 34,39 2.319 121.444.833
5/9/2019 32,74 33,10 +1,91% 32,65 34,09 33,48 33,10 33,25 1.983 99.388.116
4/9/2019 32,82 32,48 +1,18% 32,20 32,85 32,40 32,48 32,50 1.537 85.860.634
3/9/2019 32,50 32,10 -1,56% 31,95 33,02 32,32 32,10 32,15 2.170 93.987.383
2/9/2019 33,22 32,61 -1,18% 32,61 33,75 32,99 32,61 32,68 2.199 99.282.028
30/8/2019 32,64 33,00 +2,48% 32,64 33,22 32,96 33,00 33,08 1.317 61.840.198
29/8/2019 32,11 32,20 +1,10% 31,87 32,68 32,24 32,20 32,64 2.015 86.648.867
28/8/2019 31,95 31,85 -0,62% 31,60 32,21 31,95 31,85 31,97 1.277 49.997.110
27/8/2019 31,29 32,05 +1,46% 31,29 32,25 31,92 31,90 32,05 1.234 59.260.493
26/8/2019 32,15 31,59 -0,66% 31,37 32,20 31,67 31,58 31,59 1.391 58.038.336
23/8/2019 32,40 31,80 -3,11% 31,64 32,58 32,00 31,80 31,82 1.940 86.190.408
22/8/2019 33,20 32,82 -0,61% 32,68 33,26 32,94 32,82 32,86 909 45.171.565
21/8/2019 32,94 33,02 +1,41% 32,65 33,19 32,94 33,01 33,02 902 44.385.805
20/8/2019 32,93 32,56 -0,49% 32,05 32,95 32,52 32,55 32,56 1.294 63.077.627
19/8/2019 33,50 32,72 -1,95% 32,56 33,50 32,93 32,72 32,76 1.735 76.135.101
16/8/2019 33,40 33,37 +0,21% 33,06 33,73 33,36 33,36 33,37 1.105 51.880.469
15/8/2019 33,57 33,30 -0,27% 32,81 33,76 33,19 33,20 33,30 1.647 77.766.602
14/8/2019 34,00 33,39 -2,23% 33,09 34,10 33,41 33,39 33,43 2.436 109.576.268
13/8/2019 33,80 34,15 +1,10% 33,69 34,68 34,23 34,15 34,28 1.559 76.230.938
12/8/2019 34,18 33,78 -1,94% 33,46 34,18 33,76 33,77 33,78 2.596 132.137.669
9/8/2019 35,10 34,45 -1,66% 34,33 35,23 34,65 34,45 34,48 2.305 113.328.713
8/8/2019 35,09 35,03 +0,40% 34,72 35,34 35,05 35,03 35,10 1.942 99.981.722
7/8/2019 34,25 34,89 +2,08% 33,71 35,05 34,52 34,85 34,89 2.034 123.091.424
6/8/2019 33,85 34,18 +1,82% 33,77 34,50 34,11 34,17 34,18 1.910 107.878.388
5/8/2019 34,36 33,57 -1,61% 33,40 34,51 33,72 33,57 33,60 3.106 157.436.073
2/8/2019 34,39 34,12 -0,35% 33,94 34,79 34,19 34,12 34,20 2.373 125.781.214
1/8/2019 34,63 34,24 -1,01% 34,24 35,45 34,84 34,23 34,24 3.113 156.029.282
31/7/2019 35,49 34,59 -2,40% 34,31 35,55 34,81 34,58 34,59 3.507 159.952.046
30/7/2019 36,01 35,44 -1,58% 35,10 36,01 35,48 35,43 35,44 3.393 157.394.548
29/7/2019 36,30 36,01 -0,85% 35,97 36,58 36,17 36,01 36,17 2.067 107.633.151
26/7/2019 37,14 36,32 -1,55% 36,32 37,48 36,67 36,31 36,32 3.193 184.585.537
25/7/2019 39,00 36,89 -4,92% 36,74 39,00 37,15 36,85 36,89 7.612 472.678.818
24/7/2019 38,38 38,80 +1,04% 38,32 38,92 38,73 38,80 38,87 1.278 87.588.081
23/7/2019 38,26 38,40 +0,44% 38,00 38,44 38,20 38,31 38,40 713 42.458.275
22/7/2019 37,69 38,23 +1,46% 37,69 38,47 38,15 38,12 38,23 809 50.166.688
19/7/2019 38,50 37,68 -0,61% 37,47 38,50 37,80 37,67 37,68 1.521 87.369.425
18/7/2019 37,86 37,91 +0,58% 37,70 38,52 38,05 37,91 38,48 1.106 65.491.035
17/7/2019 37,98 37,69 -0,55% 37,68 38,10 37,86 37,69 37,72 1.066 56.920.590
16/7/2019 37,90 37,90 +0,40% 37,60 38,01 37,80 37,75 37,90 891 49.819.850
15/7/2019 38,25 37,75 -0,97% 37,63 38,26 37,86 37,70 37,75 1.181 67.325.086
12/7/2019 38,80 38,12 -1,29% 38,01 38,99 38,36 38,12 38,22 1.361 86.038.336
11/7/2019 39,20 38,62 -1,23% 38,10 39,29 38,51 38,62 38,70 1.513 92.140.066
10/7/2019 39,35 39,10 -0,43% 38,72 39,95 39,51 39,10 39,14 1.392 88.467.267
8/7/2019 39,53 39,27 +0,05% 39,01 39,58 39,25 39,27 39,28 1.222 74.376.283
5/7/2019 39,00 39,25 +0,54% 38,70 39,53 39,22 39,25 39,29 1.256 73.591.384
4/7/2019 38,41 39,04 +2,12% 38,41 39,30 39,04 38,95 39,04 1.412 93.766.599
3/7/2019 37,73 38,23 +1,49% 37,45 38,45 38,13 38,23 38,39 1.717 123.767.424
2/7/2019 37,61 37,67 -0,13% 37,12 37,99 37,55 37,67 37,73 1.460 94.120.586
1/7/2019 38,20 37,72 -0,74% 37,48 38,20 37,84 37,68 37,73 1.659 97.283.104
28/6/2019 38,03 38,00 0,00% 37,74 38,29 38,02 38,00 38,02 1.475 90.748.695
27/6/2019 37,90 38,00 0,00% 37,26 38,10 37,68 37,87 38,00 1.291 58.316.130
26/6/2019 37,50 38,00 +1,52% 37,41 38,22 37,83 37,89 38,00 873 56.192.272
25/6/2019 37,96 37,43 -1,29% 37,20 38,15 37,71 37,43 37,50 972 68.434.718
24/6/2019 37,65 37,92 +0,72% 37,51 38,10 37,81 37,92 37,94 1.426 90.722.356
21/6/2019 36,90 37,65 +2,31% 36,90 37,65 37,37 37,51 37,65 1.256 79.323.796
19/6/2019 36,40 36,80 +1,24% 35,85 36,90 36,33 36,75 36,80 991 53.164.617
18/6/2019 36,33 36,35 +0,97% 36,19 36,62 36,36 36,35 36,39 891 61.613.008
17/6/2019 36,05 36,00 -0,03% 35,86 36,37 36,15 36,00 36,08 520 33.893.720
14/6/2019 36,01 36,01 -0,11% 35,69 36,30 35,94 36,01 36,03 777 39.134.451
13/6/2019 36,59 36,05 -1,77% 35,63 36,75 36,08 36,05 36,28 1.473 88.672.102
12/6/2019 37,01 36,70 -0,62% 36,49 37,43 37,05 36,70 36,80 681 43.452.220
11/6/2019 36,99 36,93 +0,52% 36,54 37,23 36,90 36,93 37,00 1.310 95.652.998
10/6/2019 37,02 36,74 -1,76% 36,06 37,25 36,59 36,74 36,87 1.071 67.149.991
7/6/2019 37,28 37,40 +0,43% 37,18 37,73 37,46 37,32 37,40 916 62.419.180
6/6/2019 36,53 37,24 +1,78% 36,53 37,40 37,09 37,24 37,26 1.084 78.066.180
5/6/2019 37,12 36,59 -1,16% 36,15 37,27 36,73 36,51 36,59 749 52.568.238
4/6/2019 37,20 37,02 +0,05% 36,70 37,20 36,98 37,02 37,10 696 50.376.039
3/6/2019 37,00 37,00 0,00% 36,65 37,28 36,97 37,00 37,01 1.308 89.607.342
31/5/2019 36,67 37,00 0,00% 36,67 37,35 37,05 36,90 37,00 983 69.466.736
30/5/2019 36,42 37,00 +1,84% 36,01 37,00 36,79 36,98 37,00 1.444 94.520.157
29/5/2019 35,50 36,33 +1,59% 35,39 36,55 36,21 36,11 36,33 1.041 84.429.541
28/5/2019 34,67 35,76 +3,05% 34,56 35,76 35,38 34,85 35,76 1.066 81.846.039
27/5/2019 34,52 34,70 +1,02% 34,40 35,07 34,72 34,69 34,72 821 55.357.942
24/5/2019 34,92 34,35 -1,24% 34,01 34,92 34,36 34,22 34,35 554 31.169.797
23/5/2019 34,50 34,78 -0,17% 34,05 34,86 34,48 34,70 34,78 578 35.009.914
22/5/2019 35,50 34,84 -1,55% 34,68 35,50 35,08 34,84 34,94 733 43.008.100
21/5/2019 34,11 35,39 +4,58% 33,83 35,49 34,84 35,25 35,39 745 54.754.658
20/5/2019 33,10 33,84 +3,45% 32,90 33,91 33,60 33,80 33,90 569 39.334.730
17/5/2019 32,70 32,71 -0,40% 32,50 33,23 32,84 32,71 32,85 607 40.135.756
16/5/2019 33,22 32,84 -1,05% 32,40 33,24 32,87 32,70 32,84 616 41.525.322
15/5/2019 33,50 33,19 -1,78% 32,76 33,50 33,11 33,14 33,19 657 37.966.956
14/5/2019 33,83 33,79 +0,87% 33,40 33,98 33,70 33,63 33,79 550 35.115.337
13/5/2019 34,00 33,50 -3,57% 33,50 34,14 33,82 33,50 33,70 928 54.332.860
10/5/2019 34,86 34,74 -0,03% 34,22 35,06 34,60 34,70 34,74 608 41.269.227
9/5/2019 35,48 34,75 -2,20% 34,53 35,48 34,85 34,75 35,00 1.175 73.280.203
8/5/2019 34,82 35,53 +2,51% 34,81 35,92 35,62 35,53 35,70 694 53.414.046
7/5/2019 35,06 34,66 -0,97% 34,01 35,06 34,52 34,66 34,72 890 55.662.124
6/5/2019 35,90 35,00 -2,51% 35,00 35,90 35,25 35,00 35,06 1.292 76.899.784
3/5/2019 35,70 35,90 +0,93% 35,57 36,12 35,92 35,90 36,00 843 62.787.188
2/5/2019 35,55 35,57 -0,34% 35,07 35,82 35,56 35,57 35,73 1.085 79.868.414
30/4/2019 35,55 35,69 +0,48% 35,10 35,80 35,48 35,65 35,69 745 45.811.414
29/4/2019 36,02 35,52 -1,36% 35,40 36,30 35,71 35,49 35,52 781 50.777.526
26/4/2019 36,02 36,01 +0,17% 35,78 36,30 36,04 35,98 36,01 1.155 62.043.065
25/4/2019 36,00 35,95 +0,98% 34,67 36,00 35,32 35,93 35,95 1.426 103.363.828
24/4/2019 35,98 35,60 -0,42% 35,03 35,98 35,40 35,50 35,60 718 52.833.353
23/4/2019 35,25 35,75 +2,11% 35,18 36,08 35,75 35,75 35,91 747 60.683.960
22/4/2019 34,88 35,01 +0,57% 34,35 35,30 34,82 35,01 35,02 715 52.859.478
18/4/2019 34,47 34,81 +1,64% 34,04 35,19 34,56 34,81 34,85 799 66.410.187
17/4/2019 34,98 34,25 -1,64% 33,74 34,98 34,21 34,25 34,39 823 51.148.134
16/4/2019 34,83 34,82 +0,26% 34,60 35,23 34,90 34,82 34,85 507 36.153.507
15/4/2019 35,01 34,73 -0,12% 34,61 35,26 34,87 34,70 34,73 709 44.899.382
12/4/2019 35,08 34,77 -1,31% 34,00 35,70 35,05 34,77 34,87 701 44.557.571
11/4/2019 35,75 35,23 -1,65% 34,85 35,85 35,19 35,23 35,30 802 50.802.963
10/4/2019 36,48 35,82 -0,89% 35,78 36,48 35,94 35,82 35,84 624 39.449.400
9/4/2019 36,45 36,14 -0,58% 35,62 36,45 35,98 36,07 36,14 886 59.973.524
8/4/2019 36,46 36,35 -0,47% 36,00 36,60 36,24 36,35 36,36 996 64.816.819
5/4/2019 36,30 36,52 +1,19% 35,82 36,57 36,35 36,45 36,52 1.105 69.753.178
4/4/2019 35,52 36,09 +2,94% 35,10 36,12 35,80 36,06 36,09 862 63.644.472
3/4/2019 35,80 35,06 -1,38% 34,84 36,08 35,47 35,06 35,20 1.338 91.415.569
2/4/2019 36,17 35,55 -1,52% 35,06 36,51 35,55 35,55 35,62 1.539 103.561.725
1/4/2019 36,71 36,10 -15,12% 35,88 36,93 36,29 36,10 36,17 1.623 122.751.676
29/3/2019 42,97 42,53 +0,76% 42,31 42,99 42,70 42,53 42,79 744 56.078.896
28/3/2019 40,17 42,21 +4,48% 40,13 42,41 41,73 42,18 42,21 784 49.229.908
27/3/2019 41,50 40,40 -3,00% 40,20 41,60 40,65 40,36 40,40 1.252 62.877.396
26/3/2019 41,80 41,65 +0,82% 41,38 42,00 41,67 41,65 41,66 552 42.831.392
25/3/2019 40,71 41,31 -0,07% 40,71 41,82 41,33 41,31 41,38 596 49.026.034
22/3/2019 42,37 41,34 -3,32% 40,83 42,47 41,42 41,33 41,34 1.458 95.299.962
21/3/2019 43,75 42,76 -2,69% 42,20 43,91 42,84 42,76 43,24 1.093 78.182.891
20/3/2019 45,08 43,94 -2,36% 43,69 45,28 44,36 43,94 44,24 1.148 97.842.093
19/3/2019 46,00 45,00 -1,88% 44,98 46,00 45,37 45,00 45,35 657 42.382.810
18/3/2019 45,77 45,86 +0,57% 45,57 45,99 45,79 45,86 45,88 567 42.729.124
15/3/2019 45,45 45,60 +0,46% 45,37 45,85 45,70 45,60 45,65 603 40.181.893
14/3/2019 45,38 45,39 -0,35% 44,84 45,50 45,18 45,23 45,39 477 36.045.867
13/3/2019 44,98 45,55 +1,40% 44,55 45,60 45,07 45,25 45,55 543 40.935.603
12/3/2019 44,61 44,92 +0,42% 44,28 44,92 44,63 44,92 44,93 678 43.813.997
11/3/2019 43,15 44,73 +3,71% 43,15 44,73 44,24 44,60 44,73 680 45.503.372
8/3/2019 42,20 43,13 +1,24% 41,88 43,13 42,46 43,10 43,13 659 46.129.222
7/3/2019 42,20 42,60 +0,80% 41,89 42,60 42,31 42,20 42,60 526 29.677.077
6/3/2019 42,62 42,26 -0,70% 41,98 42,82 42,31 42,11 42,26 413 26.189.911
1/3/2019 43,41 42,56 -2,72% 42,37 43,55 42,87 42,54 42,56 698 53.658.229
28/2/2019 44,96 43,75 -1,75% 42,44 44,96 43,58 43,25 43,75 868 48.585.465
27/2/2019 44,92 44,53 -1,04% 44,32 45,00 44,59 44,48 44,53 471 31.436.708
26/2/2019 44,15 45,00 +1,83% 44,01 45,00 44,53 45,00 45,05 895 47.112.696
25/2/2019 44,63 44,19 -0,74% 43,99 44,83 44,40 44,16 44,19 586 49.714.052
22/2/2019 45,28 44,52 -0,47% 44,06 45,28 44,57 44,52 44,70 720 55.119.451
21/2/2019 44,64 44,73 -1,37% 44,21 45,08 44,63 44,73 44,80 357 25.669.121
20/2/2019 45,63 45,35 -0,29% 44,51 46,00 45,33 44,60 45,35 604 49.008.581
19/2/2019 45,01 45,48 +1,38% 45,01 45,88 45,51 45,16 45,48 609 40.915.360
18/2/2019 45,78 44,86 -2,75% 44,64 45,90 45,28 44,83 45,00 620 46.038.529
15/2/2019 46,30 46,13 -0,45% 45,69 46,49 45,99 45,80 46,13 654 44.428.993
14/2/2019 44,70 46,34 +4,09% 43,79 46,38 44,97 46,33 46,34 638 56.195.814
13/2/2019 45,50 44,52 -2,52% 44,52 45,61 45,06 44,52 44,71 487 39.085.505
12/2/2019 44,52 45,67 +2,28% 44,52 45,80 45,24 45,40 45,67 624 48.947.233
11/2/2019 44,81 44,65 -0,11% 43,83 44,86 44,37 44,25 44,65 528 45.009.400
8/2/2019 44,10 44,70 +0,43% 43,77 45,20 44,62 44,64 44,70 742 54.889.802
7/2/2019 43,60 44,51 +2,09% 43,21 44,54 44,00 44,35 44,51 581 48.178.642
6/2/2019 45,02 43,60 -4,22% 43,41 45,16 44,50 43,57 43,60 674 60.640.498
5/2/2019 45,60 45,52 +0,66% 45,18 46,14 45,68 45,52 45,60 708 57.258.485
4/2/2019 44,38 45,22 +1,23% 44,06 45,95 44,95 45,22 45,80 784 59.652.261
1/2/2019 45,25 44,67 -1,35% 44,23 45,26 44,72 44,67 44,78 1.015 65.523.435
31/1/2019 44,55 45,28 +5,45% 44,20 45,93 45,01 45,17 45,28 1.413 103.516.111
30/1/2019 42,97 42,94 -0,14% 42,05 43,42 42,62 42,90 42,94 700 41.163.408
29/1/2019 43,92 43,00 -1,38% 43,00 44,01 43,49 43,00 43,22 962 55.406.649
28/1/2019 42,09 43,60 +0,76% 42,09 43,79 43,21 43,15 43,60 547 49.531.797
24/1/2019 42,58 43,27 +1,57% 42,45 43,27 42,80 42,99 43,27 417 36.907.649
23/1/2019 42,03 42,60 +1,19% 42,00 42,60 42,40 42,52 42,60 633 46.096.586
22/1/2019 41,97 42,10 +0,36% 41,68 42,43 42,05 41,72 42,10 405 29.170.350
21/1/2019 42,46 41,95 -1,57% 41,76 42,90 42,08 41,95 42,10 557 37.629.647
18/1/2019 42,35 42,62 +0,57% 42,34 42,96 42,68 42,50 42,62 373 33.571.778
17/1/2019 42,11 42,38 +0,28% 41,75 42,49 42,14 42,35 42,38 319 26.456.554
16/1/2019 41,92 42,26 +0,62% 41,36 42,26 42,01 42,01 42,26 338 32.720.521
15/1/2019 41,88 42,00 +0,07% 41,45 42,00 41,76 41,78 42,00 305 28.448.436
14/1/2019 41,35 41,97 +1,57% 41,32 41,97 41,64 41,88 41,97 315 27.384.461
11/1/2019 41,31 41,32 -1,43% 41,15 41,70 41,41 41,32 41,66 429 33.643.756
10/1/2019 41,60 41,92 +0,17% 41,46 42,39 41,90 41,61 41,92 446 40.694.518
9/1/2019 41,21 41,85 +1,58% 41,21 41,85 41,59 41,45 41,85 616 56.889.183
8/1/2019 40,92 41,20 +0,49% 40,01 41,20 40,55 41,10 41,20 462 42.887.888
7/1/2019 40,31 41,00 +0,66% 40,31 41,27 40,92 40,80 41,00 476 40.930.407
4/1/2019 40,74 40,73 -0,29% 40,03 41,22 40,62 40,59 40,73 590 49.374.210
3/1/2019 40,05 40,85 +1,11% 39,88 40,85 40,30 40,59 40,85 737 54.125.524
2/1/2019 38,65 40,40 +5,40% 38,45 40,76 39,94 40,36 40,40 779 71.553.042
28/12/2018 37,62 38,33 +2,62% 37,62 38,71 38,25 38,33 38,71 436 31.073.939
27/12/2018 36,52 37,35 +2,33% 36,52 37,50 37,04 37,35 37,46 402 30.028.230
26/12/2018 36,70 36,50 -2,85% 35,94 36,76 36,48 36,50 36,66 720 33.044.802
21/12/2018 37,98 37,57 -1,55% 37,38 38,19 37,81 37,57 37,81 536 38.120.658
20/12/2018 38,05 38,16 -0,18% 37,75 38,39 38,06 37,90 38,16 312 21.420.128
19/12/2018 38,38 38,23 +0,21% 38,20 38,90 38,70 38,23 38,74 340 29.582.699
18/12/2018 37,67 38,15 +1,35% 37,67 38,52 38,11 38,15 38,30 362 25.896.699
17/12/2018 38,41 37,64 -1,52% 37,59 38,45 37,98 37,64 37,84 333 22.769.301
14/12/2018 38,60 38,22 -1,34% 38,20 38,82 38,57 38,21 38,22 413 25.779.818
13/12/2018 37,82 38,74 +1,92% 37,75 38,74 38,21 38,56 38,74 363 28.346.451
12/12/2018 37,59 38,01 +0,40% 37,37 38,16 37,80 37,58 38,01 381 34.198.553
11/12/2018 37,32 37,86 +2,85% 37,01 37,86 37,48 37,15 37,86 254 23.118.198
10/12/2018 38,00 36,81 -3,36% 36,81 38,13 37,48 36,70 37,43 449 31.697.581
7/12/2018 38,06 38,09 0,00% 37,60 38,61 38,13 37,78 38,09 316 25.801.190
6/12/2018 37,07 38,09 +1,20% 36,67 38,09 37,34 37,78 38,09 286 22.174.030
5/12/2018 37,42 37,64 -0,40% 37,22 37,82 37,51 37,64 37,68 277 26.703.656
4/12/2018 37,86 37,79 +0,48% 37,09 38,15 37,60 37,60 37,79 459 49.608.793
3/12/2018 38,71 37,61 -3,27% 37,58 39,26 38,23 37,61 37,70 741 57.264.305
30/11/2018 38,85 38,88 +0,08% 38,21 39,20 38,85 38,61 38,88 478 38.326.792
29/11/2018 37,64 38,85 +1,25% 37,64 38,85 38,53 38,82 38,85 563 37.055.415
28/11/2018 37,66 38,37 +1,94% 36,94 38,51 37,90 38,25 38,37 823 54.248.387
27/11/2018 36,20 37,64 +4,44% 35,07 37,65 37,03 37,59 37,64 470 42.909.236
26/11/2018 36,68 36,04 -1,83% 35,00 37,35 36,55 36,00 36,04 524 40.418.813
23/11/2018 36,80 36,71 -0,43% 36,51 36,98 36,74 36,71 36,81 293 24.235.432
22/11/2018 36,65 36,87 +0,99% 36,55 36,90 36,71 36,55 36,87 290 26.418.801
21/11/2018 36,81 36,51 -0,90% 36,23 36,92 36,49 36,51 36,68 708 58.536.801
19/11/2018 37,03 36,84 -0,97% 36,03 37,05 36,72 36,80 36,84 365 26.594.419
16/11/2018 35,71 37,20 +5,11% 35,57 37,20 36,50 36,85 37,20 570 50.993.385
14/11/2018 35,00 35,39 +1,14% 34,74 35,57 35,07 35,10 35,39 338 25.542.796
13/11/2018 35,66 34,99 -1,88% 34,68 35,88 35,12 34,75 34,99 344 26.834.598
12/11/2018 35,92 35,66 +0,17% 35,15 36,00 35,54 35,64 35,66 304 21.967.593
9/11/2018 34,80 35,60 +1,37% 34,80 35,68 35,24 35,60 35,94 538 35.322.231
8/11/2018 36,32 35,12 -2,31% 35,12 36,47 35,67 35,12 35,25 425 34.058.524
7/11/2018 36,76 35,95 -2,04% 35,70 36,98 36,18 35,95 36,00 611 43.259.610
6/11/2018 36,58 36,70 -0,86% 36,00 36,84 36,42 36,33 36,70 546 46.173.399
5/11/2018 36,22 37,02 +2,55% 35,85 37,25 36,72 37,00 37,02 957 81.569.498
1/11/2018 34,97 36,10 +5,25% 34,94 36,19 35,69 36,01 36,10 1.327 106.061.455
31/10/2018 34,92 34,30 -1,55% 33,76 35,39 34,30 34,20 34,30 500 36.879.311
30/10/2018 33,89 34,84 +5,26% 32,99 34,85 34,13 34,77 34,84 512 40.205.761
29/10/2018 35,00 33,10 -2,62% 32,79 35,90 34,08 33,01 33,10 1.097 70.957.436
26/10/2018 33,82 33,99 +0,03% 33,20 34,07 33,77 33,99 34,00 507 39.949.512
25/10/2018 33,51 33,98 +4,23% 32,86 34,03 33,63 33,65 33,98 391 34.705.271
24/10/2018 33,48 32,60 -2,98% 32,60 33,50 32,93 32,60 32,65 294 21.135.821
23/10/2018 32,97 33,60 +0,78% 32,70 33,60 33,10 33,31 33,60 244 19.656.458
22/10/2018 33,00 33,34 +1,62% 33,00 33,50 33,33 33,34 33,37 330 24.635.928
19/10/2018 33,00 32,81 0,00% 32,58 33,25 32,85 32,75 32,82 449 28.882.765
18/10/2018 33,56 32,81 -2,29% 32,80 33,67 33,12 32,80 32,81 284 19.389.768
17/10/2018 33,20 33,58 +2,10% 33,18 33,89 33,52 33,58 33,77 431 35.509.713
16/10/2018 32,50 32,89 +1,73% 32,50 33,56 32,96 32,89 33,55 480 35.824.985
15/10/2018 32,13 32,33 +2,15% 32,05 32,48 32,23 32,05 32,33 277 22.424.929
11/10/2018 32,56 31,65 -1,09% 31,46 32,60 31,93 31,65 31,99 368 24.113.896
10/10/2018 32,88 32,00 -3,90% 32,00 33,00 32,42 32,00 32,30 261 21.409.562
9/10/2018 33,11 33,30 +1,19% 32,53 33,54 33,16 33,30 33,40 462 40.027.835
8/10/2018 32,05 32,91 +6,16% 32,01 34,55 33,07 32,91 33,08 749 60.088.698
5/10/2018 31,52 31,00 -1,05% 30,88 31,97 31,18 31,00 31,08 331 23.735.751
4/10/2018 30,99 31,33 +0,42% 30,26 31,40 31,13 31,33 31,35 476 31.596.880
3/10/2018 31,00 31,20 +4,00% 30,56 32,48 31,45 31,20 31,21 754 63.462.100
2/10/2018 28,83 30,00 +5,93% 28,82 30,15 29,79 29,70 30,00 687 52.427.450
1/10/2018 28,81 28,32 -0,63% 28,08 28,81 28,36 28,27 28,32 400 22.873.498
28/9/2018 28,85 28,50 -2,33% 28,47 29,14 28,65 28,50 28,75 389 23.064.847
27/9/2018 28,60 29,18 +2,35% 28,57 29,20 29,04 29,18 29,20 575 26.227.865
26/9/2018 28,61 28,51 +0,64% 28,40 28,97 28,63 28,51 28,79 436 30.980.869
25/9/2018 28,37 28,33 -0,32% 27,95 28,48 28,21 28,33 28,48 404 28.317.359
24/9/2018 29,10 28,42 -2,67% 28,38 29,30 28,71 28,42 29,00 557 41.483.392
21/9/2018 29,01 29,20 +1,46% 28,77 29,44 29,13 29,20 29,25 285 22.740.806
20/9/2018 29,00 28,78 +0,35% 28,59 29,31 28,82 28,78 28,79 287 20.197.225
19/9/2018 28,71 28,68 -0,31% 28,21 29,14 28,73 28,64 28,68 273 22.854.428
18/9/2018 28,73 28,77 +0,84% 28,44 29,01 28,71 28,52 28,77 224 17.793.321
17/9/2018 27,70 28,53 +2,63% 27,55 28,69 28,29 28,53 28,59 267 20.803.552
14/9/2018 27,54 27,80 +1,83% 27,27 27,94 27,63 27,80 27,81 271 13.507.013
13/9/2018 27,83 27,30 -1,90% 27,30 27,85 27,53 27,30 27,70 189 13.698.942
12/9/2018 27,98 27,83 +1,53% 27,55 28,15 27,86 27,83 28,02 274 14.843.163
11/9/2018 28,54 27,41 -3,52% 27,35 28,54 27,58 27,41 27,65 428 27.001.933
10/9/2018 28,58 28,41 -0,28% 28,24 28,96 28,58 28,41 28,70 251 17.239.467
6/9/2018 27,75 28,49 +3,52% 27,49 28,49 27,94 28,48 28,49 327 14.278.868
5/9/2018 27,46 27,52 0,00% 27,15 27,78 27,51 27,52 27,71 178 12.350.438
4/9/2018 28,30 27,52 -2,13% 27,30 28,30 27,65 27,42 27,52 337 22.912.679
3/9/2018 28,18 28,12 -1,06% 27,72 28,26 28,05 28,12 28,30 378 19.664.444
31/8/2018 28,08 28,42 +1,43% 27,95 28,60 28,26 28,40 28,42 395 26.481.255
30/8/2018 29,03 28,02 -4,14% 28,02 29,04 28,45 28,02 28,61 328 24.765.431
29/8/2018 28,71 29,23 +1,85% 28,71 29,46 29,23 29,23 29,45 511 18.113.528
28/8/2018 29,09 28,70 -1,07% 28,64 29,15 28,85 28,70 28,90 220 18.101.150
27/8/2018 28,92 29,01 +2,33% 28,48 29,26 28,95 29,01 29,09 312 22.984.889
24/8/2018 28,32 28,35 +1,61% 28,18 28,99 28,39 28,35 28,49 198 13.370.270
23/8/2018 28,79 27,90 -3,79% 27,85 29,00 28,27 27,84 27,90 205 15.403.167
22/8/2018 27,95 29,00 +3,57% 27,46 29,00 28,27 28,82 29,00 238 16.158.399
21/8/2018 28,80 28,00 -2,61% 27,82 28,80 28,26 27,82 28,00 296 20.663.117
20/8/2018 28,98 28,75 +0,03% 28,40 28,98 28,64 28,75 28,98 262 21.704.853
17/8/2018 29,27 28,74 -1,78% 28,57 29,28 28,81 28,65 28,74 209 13.337.743
16/8/2018 29,55 29,26 -1,01% 29,26 29,80 29,51 29,26 29,43 128 10.134.676
15/8/2018 29,58 29,56 -0,47% 29,11 29,81 29,51 29,40 29,56 129 8.991.336
14/8/2018 29,52 29,70 +1,37% 29,25 29,98 29,56 29,70 29,99 154 11.474.270
13/8/2018 28,69 29,30 +0,86% 28,56 29,44 28,94 29,30 29,44 189 15.368.672
10/8/2018 30,32 29,05 -4,31% 28,67 30,32 29,13 28,98 29,05 544 36.759.213
9/8/2018 30,71 30,36 -0,49% 30,17 31,00 30,39 30,36 30,40 207 15.028.805
8/8/2018 31,40 30,51 -3,36% 30,51 31,77 31,26 30,51 30,60 216 16.323.494
7/8/2018 31,90 31,57 -1,03% 31,05 32,20 31,65 31,50 31,57 238 20.471.816
6/8/2018 31,80 31,90 -1,21% 31,71 32,21 31,90 31,80 31,90 217 17.239.608
3/8/2018 30,93 32,29 +4,46% 30,93 32,29 31,95 32,11 32,29 449 40.866.211
2/8/2018 30,83 30,91 -0,74% 30,45 31,03 30,78 30,80 30,91 210 16.078.903
1/8/2018 30,31 31,14 +2,43% 30,22 31,15 30,80 30,80 31,14 358 21.503.534
31/7/2018 31,11 30,40 -2,09% 30,40 31,11 30,67 30,40 30,44 244 20.615.077
30/7/2018 30,90 31,05 +1,47% 30,77 31,30 31,06 31,05 31,10 231 19.096.075
27/7/2018 30,95 30,60 +0,56% 30,56 31,15 30,83 30,60 30,97 507 22.368.939
26/7/2018 31,82 30,43 -2,78% 30,16 31,90 30,89 30,43 30,56 353 27.039.340
25/7/2018 30,81 31,30 +2,29% 30,81 31,68 31,37 31,30 31,55 330 30.399.840
24/7/2018 30,66 30,60 +0,66% 30,53 30,93 30,72 30,60 30,78 180 12.909.480
23/7/2018 30,44 30,40 -0,65% 30,15 30,51 30,36 30,35 30,40 225 15.233.587
20/7/2018 30,15 30,60 +4,62% 30,15 31,16 30,82 30,60 30,68 512 40.054.084
19/7/2018 29,16 29,25 +0,03% 28,57 29,50 28,97 29,25 29,47 244 16.987.193
18/7/2018 30,01 29,24 -1,85% 29,10 30,15 29,57 29,24 29,58 245 19.191.989
17/7/2018 29,20 29,79 +2,83% 29,00 30,15 29,66 29,79 29,92 315 25.074.620
16/7/2018 29,00 28,97 -0,48% 28,88 29,32 29,06 28,97 29,11 254 17.017.772
13/7/2018 28,50 29,11 +3,04% 28,30 29,16 28,80 29,01 29,17 220 16.179.134
12/7/2018 27,71 28,25 +1,91% 27,71 28,45 28,20 28,25 28,50 185 13.683.786
11/7/2018 27,95 27,72 -0,25% 27,50 27,95 27,73 27,63 27,72 196 12.917.924
10/7/2018 28,28 27,79 -0,61% 27,42 28,55 27,92 27,72 27,79 249 18.589.416
6/7/2018 28,09 27,96 -0,14% 27,62 28,20 27,96 27,96 28,17 116 8.315.919
5/7/2018 28,21 28,00 -0,53% 27,47 28,23 27,88 27,95 28,00 240 15.583.904
4/7/2018 27,83 28,15 +1,37% 27,55 28,15 27,84 28,15 28,16 205 14.849.572
3/7/2018 26,72 27,77 +3,81% 26,70 27,85 27,48 27,30 27,77 382 25.381.388
2/7/2018 26,53 26,75 +1,52% 26,20 26,75 26,39 26,56 26,75 237 11.005.574
29/6/2018 26,73 26,35 +0,34% 26,35 26,98 26,70 26,35 26,70 289 15.147.114
28/6/2018 25,53 26,26 +3,71% 25,51 26,50 26,06 26,26 26,37 160 11.905.582
27/6/2018 26,00 25,32 -2,09% 25,32 26,19 25,84 25,32 25,40 450 14.532.238
26/6/2018 26,19 25,86 -1,18% 25,59 26,38 25,85 25,86 25,90 174 12.429.145
25/6/2018 26,18 26,17 +0,62% 25,49 26,48 25,87 26,07 26,17 214 15.723.870
22/6/2018 26,00 26,01 +1,25% 25,67 26,26 25,99 26,01 26,25 118 10.247.589
21/6/2018 26,85 25,69 -4,18% 25,52 26,85 25,97 25,68 25,69 239 14.969.475
20/6/2018 26,60 26,81 +2,48% 26,15 27,15 26,66 26,81 27,00 309 18.983.379
19/6/2018 24,82 26,16 +4,64% 24,75 26,55 26,04 26,16 26,51 396 23.952.844
18/6/2018 25,55 25,00 -1,19% 24,85 25,55 25,06 24,96 25,00 312 18.992.431
15/6/2018 25,30 25,30 -0,55% 24,90 25,74 25,24 25,30 25,54 258 18.931.463
14/6/2018 26,40 25,44 -3,31% 25,37 26,58 26,01 25,42 25,44 324 21.921.250
13/6/2018 27,10 26,31 -2,05% 25,87 27,10 26,41 26,29 26,31 258 19.269.244
12/6/2018 27,00 26,86 -0,30% 26,67 27,40 27,04 26,86 26,89 295 21.585.921
11/6/2018 27,65 26,94 -2,04% 26,80 27,86 27,23 26,94 27,09 285 21.164.602
8/6/2018 27,80 27,50 -0,94% 26,69 28,01 27,44 27,40 27,50 287 20.759.773
7/6/2018 27,93 27,76 -1,77% 26,50 27,93 27,34 27,75 27,76 411 31.809.859
6/6/2018 28,72 28,26 -1,64% 27,94 29,10 28,37 28,10 28,26 327 23.569.442
5/6/2018 29,76 28,73 -5,40% 28,61 30,22 29,22 28,70 28,90 458 32.811.329
4/6/2018 30,05 30,37 +0,86% 29,96 30,53 30,20 30,36 30,37 291 24.930.875
1/6/2018 29,52 30,11 +3,33% 29,17 30,19 29,81 29,92 30,11 355 26.875.214
30/5/2018 29,48 29,14 -0,24% 29,14 30,00 29,35 29,31 29,35 393 26.758.579
29/5/2018 29,51 29,21 -0,95% 29,21 30,04 29,67 29,21 29,49 308 27.136.598
28/5/2018 30,26 29,49 -3,34% 29,21 30,26 29,50 29,30 29,49 740 37.534.903
25/5/2018 31,25 30,51 -1,61% 30,17 31,25 30,59 30,51 30,59 293 24.892.700
24/5/2018 30,93 31,01 -0,03% 30,55 31,15 30,89 31,01 31,10 260 20.564.064
23/5/2018 31,73 31,02 -3,60% 31,02 31,77 31,33 31,02 31,15 198 15.102.405
22/5/2018 31,05 32,18 +3,31% 31,02 32,22 31,66 31,99 32,18 270 23.348.131
21/5/2018 31,58 31,15 -1,11% 30,88 31,82 31,28 31,15 31,20 247 21.009.693
18/5/2018 31,33 31,50 -0,03% 30,06 31,54 31,00 31,50 31,55 335 31.716.184
17/5/2018 32,30 31,51 -3,52% 31,20 32,51 31,78 31,51 31,63 415 28.840.301
16/5/2018 32,28 32,66 +1,18% 32,00 32,81 32,57 32,66 32,85 203 18.628.524
15/5/2018 31,80 32,28 -0,71% 31,50 32,53 32,05 32,17 32,28 281 26.549.121
14/5/2018 33,00 32,51 -1,60% 32,06 33,41 32,75 32,50 32,51 278 24.479.726
11/5/2018 33,37 33,04 -1,14% 32,72 33,49 33,09 33,00 33,04 265 20.175.005
10/5/2018 32,81 33,42 +1,43% 32,81 33,71 33,39 33,42 33,45 542 44.368.591
9/5/2018 32,53 32,95 +1,38% 32,37 32,97 32,72 32,95 33,00 223 21.491.119
8/5/2018 32,95 32,50 -0,64% 32,15 33,19 32,49 32,50 32,70 334 31.777.496
7/5/2018 32,98 32,71 -0,30% 32,70 33,13 32,92 32,71 32,99 303 30.237.348
4/5/2018 32,96 32,81 -0,91% 32,59 33,30 33,03 32,81 33,20 246 20.244.969
3/5/2018 33,57 33,11 -1,52% 32,85 33,75 33,21 33,07 33,11 331 29.993.782
2/5/2018 34,07 33,62 -2,83% 33,62 34,50 33,98 33,62 33,69 627 43.460.283
30/4/2018 35,02 34,60 -0,57% 34,46 35,22 34,86 34,52 34,60 292 26.827.326
27/4/2018 34,73 34,80 +0,14% 34,50 35,42 35,02 34,78 34,80 823 86.485.092
26/4/2018 35,00 34,75 +0,03% 34,20 35,14 34,69 34,75 34,80 637 38.165.731
25/4/2018 34,28 34,74 +1,58% 33,91 34,95 34,51 34,68 34,74 281 25.533.117
24/4/2018 34,38 34,20 +0,03% 34,10 34,72 34,42 34,20 34,32 255 22.788.786
23/4/2018 34,30 34,19 -0,03% 33,85 34,30 34,09 34,10 34,19 281 24.377.802
20/4/2018 34,43 34,20 -1,01% 34,20 34,98 34,38 34,20 34,27 270 21.307.750
19/4/2018 34,79 34,55 -1,06% 34,10 34,80 34,55 34,55 34,78 301 25.797.573
18/4/2018 33,90 34,92 +3,56% 33,90 34,92 34,40 34,81 34,92 299 32.442.323
17/4/2018 33,84 33,72 +1,26% 33,12 33,84 33,44 33,63 33,72 247 23.558.037
16/4/2018 34,03 33,30 -1,86% 33,11 34,17 33,47 33,25 33,30 460 37.938.784
13/4/2018 34,76 33,93 -2,16% 33,93 34,76 34,11 33,92 33,93 400 30.966.171
12/4/2018 35,40 34,68 -1,20% 34,48 35,44 34,68 34,68 34,80 500 37.267.508
11/4/2018 34,55 35,10 +1,42% 34,39 35,43 35,04 0,00 0,00 326 24.415.027
10/4/2018 34,40 34,61 +0,76% 34,00 34,80 34,38 34,50 34,61 353 27.820.949
9/4/2018 35,70 34,35 -2,86% 34,23 35,70 34,82 34,35 34,79 510 42.876.082
6/4/2018 35,75 35,36 -1,20% 35,10 35,98 35,43 35,36 35,70 360 34.211.639
5/4/2018 36,30 35,79 -0,17% 35,35 36,53 35,87 35,78 35,79 492 41.929.332
4/4/2018 35,79 35,85 +0,11% 35,00 35,85 35,45 35,68 35,85 358 33.922.366
3/4/2018 36,03 35,81 +0,67% 35,70 36,40 36,03 35,81 35,91 426 42.834.196
2/4/2018 35,97 35,57 -9,97% 35,40 36,09 35,75 35,57 36,04 789 67.032.252
29/3/2018 38,52 39,51 +2,76% 38,52 39,67 39,26 39,50 39,51 272 31.383.736
28/3/2018 38,34 38,45 -0,03% 37,83 38,61 38,22 38,45 38,57 199 21.615.612
27/3/2018 38,91 38,46 -0,39% 38,05 38,99 38,63 38,10 38,46 556 25.001.468
26/3/2018 38,82 38,61 +0,36% 38,20 39,10 38,62 38,42 38,61 235 27.209.036
23/3/2018 37,97 38,47 +1,50% 37,90 38,97 38,49 38,47 38,80 236 24.308.841
22/3/2018 38,40 37,90 -0,66% 37,82 38,55 38,17 37,90 38,48 311 32.936.341
21/3/2018 38,24 38,15 +0,82% 37,85 38,77 38,02 38,15 38,24 537 59.873.534
20/3/2018 37,84 37,84 -0,03% 37,58 38,16 37,80 37,77 37,84 178 16.752.524
19/3/2018 38,06 37,85 -0,58% 37,67 38,30 37,91 37,85 37,90 234 23.022.236
16/3/2018 38,15 38,07 -0,08% 38,07 38,65 38,27 38,07 38,26 174 14.387.945
15/3/2018 38,52 38,10 -1,09% 38,02 38,79 38,21 38,10 38,33 232 19.462.214
14/3/2018 38,53 38,52 -0,93% 38,28 39,08 38,56 38,52 38,84 249 24.124.605
13/3/2018 39,52 38,88 -1,42% 38,78 39,67 39,06 38,88 38,91 252 22.597.179
12/3/2018 39,29 39,44 +0,87% 39,06 39,59 39,30 39,39 39,51 241 23.090.327
9/3/2018 38,65 39,10 +0,77% 38,36 39,10 38,92 38,80 39,10 254 26.597.024
8/3/2018 39,05 38,80 -0,05% 38,06 39,27 38,50 38,30 38,80 297 30.921.376
7/3/2018 39,57 38,82 -2,07% 38,57 39,57 38,96 38,74 39,00 277 28.692.908
6/3/2018 39,67 39,64 +0,03% 39,50 40,03 39,84 39,50 39,64 212 21.553.721
5/3/2018 39,23 39,63 +0,20% 38,80 39,63 39,23 39,35 39,63 255 28.427.586
2/3/2018 38,73 39,55 +1,64% 38,25 39,55 38,68 38,90 39,55 273 29.757.776
1/3/2018 38,99 38,91 -0,49% 38,49 39,50 39,02 38,49 38,91 641 38.032.564
28/2/2018 40,03 39,10 -2,30% 39,07 40,03 39,49 39,10 39,51 347 34.436.446
27/2/2018 40,48 40,02 +0,02% 39,91 40,50 40,16 39,95 40,02 231 26.102.601
26/2/2018 40,40 40,01 -0,25% 40,01 40,70 40,47 40,01 40,45 316 31.555.041
23/2/2018 40,10 40,11 +0,50% 39,60 40,49 40,05 40,11 40,22 201 24.728.675
22/2/2018 39,99 39,91 -0,72% 39,85 40,50 40,15 39,91 40,00 209 23.756.443
21/2/2018 39,71 40,20 +1,46% 39,61 40,71 40,08 39,90 40,20 389 44.137.866
20/2/2018 38,37 39,62 +2,64% 38,25 39,65 39,14 39,23 39,62 292 31.773.300
19/2/2018 38,88 38,60 -1,03% 38,38 38,95 38,70 38,37 38,60 202 18.475.783
16/2/2018 38,77 39,00 +1,30% 38,52 39,00 38,70 38,53 39,00 207 17.875.718
15/2/2018 38,81 38,50 -0,70% 38,50 39,14 38,87 38,50 39,10 249 27.582.460
14/2/2018 37,76 38,77 +2,05% 37,55 38,77 38,07 38,43 38,77 243 22.013.499
9/2/2018 37,60 37,99 0,00% 36,66 37,99 37,26 37,27 37,99 317 29.155.477
8/2/2018 38,30 37,99 +0,11% 37,40 38,83 38,11 37,60 37,99 355 30.801.760
7/2/2018 38,70 37,95 -2,44% 37,95 38,95 38,55 37,95 38,00 238 21.569.168
6/2/2018 37,65 38,90 +2,10% 37,05 38,98 37,79 38,90 38,95 437 40.106.561
5/2/2018 38,31 38,10 -1,24% 38,10 39,25 38,65 38,10 38,18 351 32.356.124
2/2/2018 39,33 38,58 -3,53% 38,21 39,33 38,87 38,30 38,58 405 33.383.468
1/2/2018 40,00 39,99 -0,03% 39,46 40,49 39,80 39,65 39,99 546 56.270.627
31/1/2018 41,01 40,00 -0,52% 40,00 41,93 41,19 40,00 41,02 442 44.598.910
30/1/2018 39,86 40,21 +0,83% 39,35 40,34 39,73 40,21 40,34 257 26.301.548
29/1/2018 40,80 39,88 -3,20% 39,81 40,84 40,28 39,88 40,00 568 38.286.259
26/1/2018 39,71 41,20 +4,04% 39,71 41,20 40,62 40,99 41,20 576 75.263.931
24/1/2018 38,10 39,60 +5,04% 38,10 39,80 38,94 39,50 39,60 351 40.257.603
23/1/2018 37,10 37,70 +0,13% 37,10 38,30 37,92 37,41 37,70 290 31.940.705
22/1/2018 37,11 37,65 +0,94% 37,00 37,65 37,38 37,28 37,65 276 24.250.137
19/1/2018 36,73 37,30 +0,70% 36,70 37,30 37,01 37,17 37,30 180 18.693.171
18/1/2018 36,61 37,04 +0,41% 36,60 37,15 36,89 36,72 37,04 267 28.416.134
17/1/2018 35,95 36,89 +2,61% 35,76 36,89 36,39 36,72 36,89 265 24.880.454
16/1/2018 35,75 35,95 +0,98% 35,34 36,16 35,95 35,83 35,95 207 18.814.006
15/1/2018 35,31 35,60 +0,79% 35,31 35,60 35,52 35,48 35,60 144 12.711.014
12/1/2018 35,48 35,32 -0,23% 35,01 35,57 35,29 35,32 35,50 125 13.770.281
11/1/2018 34,81 35,40 +0,34% 34,80 35,50 35,18 35,34 35,40 146 14.342.528
10/1/2018 34,94 35,28 +0,26% 34,66 35,28 34,92 34,72 35,28 217 12.256.748
9/1/2018 35,50 35,19 -0,87% 35,00 35,50 35,21 34,99 35,19 145 14.107.901
8/1/2018 35,09 35,50 0,00% 35,00 35,60 35,37 35,23 35,50 180 18.567.982
5/1/2018 35,31 35,50 +0,17% 34,97 35,50 35,25 35,09 35,50 175 19.529.942
4/1/2018 34,74 35,44 +2,72% 34,55 35,50 35,25 35,21 35,44 233 26.881.959
3/1/2018 34,58 34,50 -1,06% 34,35 35,05 34,69 34,50 34,89 299 27.680.042
2/1/2018 33,88 34,87 +3,78% 33,88 34,87 34,46 34,70 34,87 410 40.438.947
28/12/2017 33,41 33,60 -0,12% 33,41 33,79 33,62 33,60 33,74 172 14.869.839
27/12/2017 33,53 33,64 +0,84% 33,35 33,64 33,51 33,32 33,64 147 13.675.895
26/12/2017 33,47 33,36 -1,88% 33,20 33,65 33,40 33,36 33,48 414 20.072.696
22/12/2017 33,86 34,00 +0,41% 33,59 34,02 33,83 33,95 34,00 190 20.878.151
21/12/2017 33,12 33,86 +2,92% 32,75 34,15 33,55 33,86 34,00 254 24.744.637
20/12/2017 32,85 32,90 +0,95% 32,83 33,18 32,96 32,90 33,01 213 12.960.578
19/12/2017 32,65 32,59 -1,36% 32,36 32,89 32,58 32,59 32,72 197 14.753.025
18/12/2017 32,72 33,04 +0,67% 32,63 33,30 32,94 32,88 33,04 221 20.806.121
15/12/2017 32,55 32,82 +0,64% 32,54 33,09 32,76 32,60 32,82 258 28.585.236
14/12/2017 32,80 32,61 -3,92% 32,47 32,92 32,66 32,61 32,66 186 16.157.426
13/12/2017 33,52 33,94 +1,40% 32,71 34,18 33,75 32,95 33,94 281 30.704.658
12/12/2017 32,98 33,47 +1,18% 32,45 33,47 32,91 33,27 33,47 204 18.304.420
11/12/2017 33,17 33,08 -0,27% 32,85 33,40 33,11 33,01 33,08 141 14.184.573
8/12/2017 33,30 33,17 +1,25% 33,00 33,50 33,31 32,95 33,17 209 18.525.519
7/12/2017 32,48 32,76 -1,92% 32,02 33,02 32,54 32,76 32,96 190 17.339.719
6/12/2017 32,55 33,40 +2,30% 32,18 33,40 32,64 33,06 33,40 191 18.201.497
5/12/2017 32,97 32,65 -0,18% 32,07 33,92 33,26 32,65 33,00 214 21.148.179
4/12/2017 32,60 32,71 -2,45% 32,60 33,56 33,14 32,71 33,20 233 23.580.625
1/12/2017 32,68 33,53 +1,64% 32,10 33,53 32,62 33,33 33,53 589 24.791.782
30/11/2017 32,68 32,99 -2,77% 32,20 32,99 32,52 32,76 32,99 267 20.398.616
29/11/2017 33,44 33,93 +1,01% 32,70 33,93 33,04 32,81 33,93 220 21.042.063
28/11/2017 33,48 33,59 +0,87% 33,30 33,98 33,71 33,59 33,98 497 21.695.862
27/11/2017 33,43 33,30 -0,30% 32,86 33,54 33,07 33,20 33,30 156 12.936.400
24/11/2017 33,75 33,40 -0,74% 33,40 33,75 33,54 33,40 33,90 101 9.793.181
23/11/2017 34,01 33,65 -0,88% 33,24 34,01 33,64 33,65 33,70 105 11.081.975
22/11/2017 34,41 33,95 +0,21% 33,68 34,50 34,05 33,90 33,95 271 23.373.874
21/11/2017 33,75 33,88 +0,39% 33,61 34,68 34,14 33,88 34,45 268 29.797.412
17/11/2017 32,90 33,75 +1,35% 32,61 33,83 33,40 33,61 33,75 148 12.292.331
16/11/2017 32,22 33,30 +3,22% 32,22 33,30 32,79 32,94 33,30 190 15.889.320
14/11/2017 33,09 32,26 -2,51% 32,19 33,11 32,63 32,24 32,26 171 14.570.888
13/11/2017 32,80 33,09 +0,67% 32,40 33,10 32,71 32,74 33,09 179 16.745.684
10/11/2017 32,86 32,87 -1,56% 32,18 33,33 32,63 32,59 32,87 284 21.010.930
9/11/2017 34,02 33,39 -1,88% 32,70 34,02 33,21 32,75 33,39 198 18.435.181
8/11/2017 32,80 34,03 +3,59% 32,72 34,06 33,08 33,89 34,03 218 21.519.790
7/11/2017 33,76 32,85 -3,01% 32,57 33,76 33,04 32,85 32,87 440 48.690.324
6/11/2017 33,92 33,87 -0,03% 33,49 34,20 33,84 33,68 33,87 190 19.492.984
3/11/2017 34,09 33,88 +1,13% 33,50 34,09 33,71 33,72 33,88 179 17.009.464
1/11/2017 34,73 33,50 -3,32% 33,50 34,98 34,06 33,50 33,93 465 37.444.307
31/10/2017 35,20 34,65 -1,65% 34,33 36,01 34,98 34,65 34,86 646 29.088.919
30/10/2017 35,80 35,23 -1,26% 34,90 35,99 35,26 34,98 35,23 247 21.287.414
27/10/2017 36,16 35,68 -1,00% 35,45 36,18 35,88 35,68 35,90 364 15.821.479
26/10/2017 36,12 36,04 -0,72% 35,60 36,70 36,35 35,87 36,04 174 18.921.237
25/10/2017 36,07 36,30 +0,41% 35,63 36,49 35,99 36,26 36,30 146 15.217.837
24/10/2017 35,60 36,15 +1,06% 35,60 36,15 35,91 35,97 36,15 108 11.263.926
23/10/2017 35,94 35,77 -0,91% 35,30 36,09 35,79 35,55 35,77 152 15.121.771
20/10/2017 36,18 36,10 +0,28% 35,92 36,45 36,20 35,90 36,10 235 19.810.328
19/10/2017 36,25 36,00 +0,56% 35,57 36,25 35,94 36,00 36,10 147 14.871.821
18/10/2017 36,43 35,80 -1,21% 35,80 36,72 36,26 35,52 36,00 173 19.212.153
17/10/2017 36,40 36,24 -1,52% 36,13 36,65 36,36 36,24 36,66 205 17.983.098
16/10/2017 36,65 36,80 +0,96% 36,37 36,89 36,55 36,70 36,80 153 15.437.912
13/10/2017 37,11 36,45 -1,62% 36,41 37,40 36,66 36,45 36,56 169 18.040.787
11/10/2017 37,03 37,05 -0,64% 36,54 37,20 36,84 36,80 37,05 184 17.337.142
10/10/2017 36,42 37,29 +4,02% 36,42 37,31 36,88 37,08 37,29 331 26.635.230
9/10/2017 36,35 35,85 -1,38% 35,83 36,39 36,01 35,85 36,15 155 14.216.977
6/10/2017 36,59 36,35 -0,44% 35,90 36,68 36,33 36,25 36,35 140 12.494.289
5/10/2017 36,62 36,51 -0,65% 36,51 37,34 36,98 36,51 36,67 218 21.339.897
4/10/2017 36,79 36,75 -0,14% 36,38 36,88 36,66 36,51 36,75 202 21.473.451
3/10/2017 35,33 36,80 +3,60% 35,00 36,80 36,16 36,50 36,80 377 41.537.706
2/10/2017 35,00 35,52 +1,46% 34,61 35,59 35,20 35,20 35,52 682 38.324.783
29/9/2017 34,77 35,01 +2,64% 34,58 35,23 34,96 35,01 35,14 162 17.369.357
28/9/2017 35,01 34,11 -2,21% 34,11 35,01 34,65 34,11 34,69 167 19.448.845
27/9/2017 35,45 34,88 -0,80% 34,68 35,64 34,95 34,88 35,02 426 22.452.557
26/9/2017 35,30 35,16 -1,10% 35,16 35,83 35,53 35,16 35,39 152 17.088.552
25/9/2017 35,90 35,55 -1,20% 35,06 36,00 35,57 35,30 35,55 169 16.610.102
22/9/2017 36,13 35,98 -0,39% 35,79 36,26 36,01 35,98 36,10 154 13.746.179
21/9/2017 36,10 36,12 -0,14% 35,80 36,44 36,15 35,98 36,12 250 19.634.477
20/9/2017 36,25 36,17 -0,60% 35,41 36,50 35,90 35,64 36,17 333 28.380.923
19/9/2017 36,14 36,39 +0,72% 35,84 36,39 36,13 36,20 36,39 225 18.943.938
18/9/2017 35,80 36,13 +0,58% 35,80 36,38 36,09 36,13 36,24 268 28.345.561
15/9/2017 35,07 35,92 +1,87% 35,00 35,92 35,59 35,83 35,92 228 22.132.359
14/9/2017 35,20 35,26 -0,87% 35,10 35,54 35,26 35,12 35,26 180 18.874.866
13/9/2017 35,29 35,57 +0,79% 35,21 35,69 35,51 35,39 35,57 187 19.362.925
12/9/2017 35,02 35,29 +0,11% 35,02 35,80 35,51 35,26 35,29 457 38.092.402
11/9/2017 34,07 35,25 +3,77% 34,07 35,48 35,10 35,25 35,47 481 44.796.292
8/9/2017 34,40 33,97 -1,11% 33,94 34,40 34,14 33,97 34,05 116 11.324.241
6/9/2017 34,00 34,35 +1,06% 33,78 34,50 34,34 34,03 34,35 270 23.025.516
5/9/2017 34,31 33,99 -0,64% 33,37 34,94 33,99 33,60 33,99 314 27.131.951
4/9/2017 34,24 34,21 -0,70% 33,90 34,26 34,12 34,21 34,22 239 25.131.317
1/9/2017 33,62 34,45 +2,07% 33,59 34,59 34,28 34,40 34,45 434 44.243.165
31/8/2017 33,73 33,75 +0,42% 33,29 34,25 33,61 33,40 33,75 528 27.977.918
30/8/2017 34,10 33,61 -0,97% 33,38 34,10 33,59 33,61 33,62 296 15.324.634
29/8/2017 33,39 33,94 +1,80% 33,01 34,00 33,55 33,81 33,94 434 24.868.989
28/8/2017 34,00 33,34 -1,71% 33,26 34,01 33,64 33,30 33,34 187 16.264.842
25/8/2017 33,90 33,92 +0,09% 33,72 34,05 33,83 33,70 33,92 190 16.466.184
24/8/2017 33,71 33,89 +0,27% 33,71 34,05 33,89 33,84 33,89 208 18.713.037
23/8/2017 33,51 33,80 +0,48% 33,39 33,94 33,72 33,35 33,80 197 19.198.981
22/8/2017 32,92 33,64 +2,62% 32,77 33,75 33,48 32,77 33,64 504 44.179.843
21/8/2017 32,80 32,78 -0,06% 32,51 32,97 32,78 32,71 32,78 283 15.750.224
18/8/2017 32,15 32,80 +2,02% 32,06 32,82 32,56 32,77 32,80 284 21.421.745
17/8/2017 32,30 32,15 -0,56% 31,96 32,39 32,17 32,00 32,15 160 11.888.494
16/8/2017 32,40 32,33 +0,06% 32,03 32,69 32,40 32,33 32,38 264 21.391.878
15/8/2017 32,30 32,31 -0,25% 32,28 32,74 32,52 32,31 32,47 237 20.260.259
14/8/2017 31,68 32,39 +1,82% 31,57 32,43 32,17 32,35 32,39 295 26.632.694
11/8/2017 31,37 31,81 +1,50% 31,22 31,81 31,53 31,52 31,81 155 16.400.260
10/8/2017 31,52 31,34 -0,89% 31,11 31,85 31,34 31,23 31,34 303 20.810.928
9/8/2017 31,60 31,62 -0,22% 31,31 31,63 31,47 31,60 31,62 247 27.078.878
8/8/2017 31,31 31,69 +0,92% 31,25 32,05 31,77 31,69 31,74 373 33.479.870
7/8/2017 31,00 31,40 +1,52% 30,91 31,40 31,19 31,03 31,40 265 25.386.115
4/8/2017 30,97 30,93 -0,19% 30,90 31,05 30,96 30,93 30,94 175 14.120.146
3/8/2017 30,92 30,99 +0,45% 30,79 31,18 30,94 30,79 30,99 464 17.906.135
2/8/2017 30,51 30,85 +0,82% 30,44 31,07 30,79 30,85 31,00 374 27.860.723
1/8/2017 30,06 30,60 +1,46% 30,00 30,65 30,40 30,44 30,60 523 34.592.838
31/7/2017 29,77 30,16 +2,24% 29,66 30,51 30,03 29,97 30,16 247 20.155.022
28/7/2017 29,87 29,50 -0,84% 29,50 29,87 29,65 29,50 29,75 126 9.064.514
27/7/2017 29,97 29,75 -0,20% 29,50 29,97 29,74 29,71 29,75 403 16.642.574
26/7/2017 30,01 29,81 -0,40% 29,63 30,24 29,89 29,75 29,81 158 13.674.978
25/7/2017 29,60 29,93 +0,94% 29,60 30,07 29,93 29,93 30,05 250 20.674.447
24/7/2017 29,37 29,65 +1,02% 29,20 29,65 29,46 29,49 29,65 160 12.318.243
21/7/2017 29,48 29,35 -0,68% 29,11 29,57 29,28 29,26 29,35 131 11.624.547
20/7/2017 29,50 29,55 +0,34% 29,40 29,82 29,56 29,30 29,55 243 16.477.240
19/7/2017 29,89 29,45 -1,14% 29,36 30,00 29,61 29,45 29,49 170 15.927.993
18/7/2017 29,53 29,79 +1,26% 29,20 29,79 29,55 29,73 29,79 166 15.027.160
17/7/2017 29,70 29,42 -0,81% 29,30 29,70 29,47 29,38 29,42 195 14.832.363
14/7/2017 29,80 29,66 -0,07% 29,23 29,90 29,73 29,66 29,67 158 11.505.425
13/7/2017 29,51 29,68 +0,78% 29,40 29,84 29,65 29,68 29,80 209 13.820.404
12/7/2017 28,90 29,45 +1,87% 28,79 29,50 29,15 29,23 29,45 361 23.575.692
11/7/2017 28,14 28,91 +2,81% 28,04 28,91 28,46 28,61 28,91 179 13.195.016
10/7/2017 28,00 28,12 +0,61% 27,85 28,23 28,09 28,12 28,23 155 10.348.444
7/7/2017 27,83 27,95 -0,18% 27,47 28,09 27,76 27,83 27,95 230 10.043.343
6/7/2017 28,23 28,00 -1,03% 27,78 28,25 27,99 27,71 28,00 130 10.291.997
5/7/2017 28,25 28,29 +0,07% 27,78 28,33 28,10 28,04 28,29 177 10.940.522
4/7/2017 28,14 28,27 +0,68% 27,82 28,30 28,18 28,10 28,27 148 10.029.638
3/7/2017 28,12 28,08 -0,39% 27,90 28,36 28,09 28,01 28,08 320 15.725.252
30/6/2017 27,62 28,19 +1,81% 27,62 30,20 28,21 28,15 28,19 603 21.495.948
29/6/2017 27,57 27,69 +1,39% 27,13 27,71 27,49 27,37 27,69 117 8.366.156
28/6/2017 27,60 27,31 +0,22% 27,01 27,60 27,32 27,31 27,59 445 16.666.493
27/6/2017 27,62 27,25 -0,66% 27,15 27,70 27,44 27,25 27,42 156 12.511.103
26/6/2017 26,42 27,43 +4,30% 26,41 27,64 27,20 27,43 27,58 234 17.139.897
23/6/2017 26,60 26,30 -1,05% 26,30 26,88 26,49 26,30 26,58 162 11.480.002
22/6/2017 26,35 26,58 +1,41% 26,16 26,69 26,44 26,58 26,71 147 11.148.757
21/6/2017 26,69 26,21 -0,72% 26,16 26,77 26,45 26,21 26,30 285 17.260.511
20/6/2017 27,00 26,40 -2,80% 26,40 27,13 26,80 26,40 26,53 251 16.140.241
19/6/2017 26,80 27,16 +1,23% 26,71 27,34 27,07 27,00 27,16 146 9.469.872
16/6/2017 27,13 26,83 -1,07% 26,71 27,13 26,85 26,83 27,09 187 14.736.920
14/6/2017 26,50 27,12 +3,59% 26,50 27,25 27,01 27,00 27,12 243 22.346.793
13/6/2017 26,53 26,18 -0,53% 26,11 26,99 26,33 26,18 26,39 291 24.864.365
12/6/2017 26,77 26,32 -2,12% 25,91 26,80 26,27 26,32 26,67 476 30.721.089
9/6/2017 27,30 26,89 -1,50% 26,80 27,59 27,01 26,89 27,19 223 15.724.777
8/6/2017 27,80 27,30 -1,52% 27,07 27,80 27,29 27,30 27,45 143 11.723.877
7/6/2017 27,38 27,72 +1,76% 27,33 27,77 27,61 27,72 27,80 175 15.209.172
6/6/2017 26,98 27,24 +0,93% 26,91 27,50 27,16 27,24 27,34 231 13.322.512
5/6/2017 26,87 26,99 +0,52% 26,52 27,90 26,95 26,85 26,99 271 16.734.426
2/6/2017 27,50 26,85 -1,43% 26,77 28,32 27,05 26,85 26,99 282 20.394.865
1/6/2017 27,60 27,24 -0,95% 27,15 27,79 27,48 27,24 27,49 290 17.218.296
31/5/2017 28,09 27,50 -0,40% 27,50 28,14 27,78 27,50 27,59 593 21.464.686
30/5/2017 27,58 27,61 -0,22% 27,58 28,07 27,95 27,61 28,06 174 13.934.288
29/5/2017 27,76 27,67 +0,22% 27,45 27,76 27,59 27,58 27,67 452 16.152.010
26/5/2017 27,26 27,61 +1,32% 27,26 28,05 27,80 27,61 27,80 235 18.536.565
25/5/2017 27,45 27,25 -1,05% 26,90 28,04 27,26 27,25 27,30 265 21.621.693
24/5/2017 27,49 27,54 +1,92% 27,41 28,16 27,83 27,40 27,54 284 28.568.951
23/5/2017 27,10 27,02 +0,15% 26,97 27,58 27,26 27,02 27,27 240 19.865.661
22/5/2017 27,99 26,98 -2,95% 26,49 27,99 26,93 26,76 26,98 619 43.419.228
19/5/2017 28,50 27,80 +2,21% 27,80 28,66 28,17 27,80 28,06 446 39.286.334
18/5/2017 26,00 27,20 -13,02% 25,70 29,00 27,40 27,20 27,25 1.303 109.045.360
17/5/2017 31,98 31,27 -2,74% 31,06 31,98 31,45 31,27 31,50 303 25.303.572
16/5/2017 32,00 32,15 +0,75% 31,76 32,15 31,95 32,01 32,15 273 22.786.915
15/5/2017 32,02 31,91 +0,41% 31,51 32,09 31,84 31,91 32,10 216 22.154.032
12/5/2017 31,80 31,78 +0,70% 31,77 32,18 31,99 31,78 31,95 288 26.989.190
11/5/2017 31,40 31,56 +0,41% 31,34 31,67 31,49 31,54 31,60 212 19.251.889
10/5/2017 31,02 31,43 +0,93% 31,02 31,59 31,41 31,37 31,43 391 24.570.979
9/5/2017 30,75 31,14 +1,33% 30,72 31,20 31,02 30,91 31,14 288 24.382.948
8/5/2017 30,65 30,73 -0,29% 30,55 31,03 30,77 30,73 30,80 259 21.355.238
5/5/2017 30,63 30,82 +0,26% 30,56 31,00 30,75 30,80 30,82 256 18.973.707
4/5/2017 31,19 30,74 -1,25% 30,57 31,19 30,81 30,60 30,74 303 23.651.021
3/5/2017 31,15 31,13 -0,67% 30,68 31,25 31,07 31,13 31,30 405 22.974.265
2/5/2017 31,20 31,34 -6,25% 30,02 32,00 31,24 31,29 31,34 738 38.715.065
28/4/2017 33,38 33,43 -0,21% 33,05 33,49 33,32 33,38 33,43 200 17.569.138
27/4/2017 32,81 33,50 +3,24% 32,81 33,70 33,41 33,38 33,50 282 31.320.306
26/4/2017 31,60 32,45 +1,09% 31,60 32,88 32,36 32,45 32,70 491 21.708.509
25/4/2017 31,63 32,10 +1,23% 31,21 32,10 31,74 31,85 32,10 175 14.329.793
24/4/2017 32,00 31,71 +1,99% 31,54 32,10 31,86 31,66 31,71 213 19.458.922
20/4/2017 31,75 31,09 -1,77% 30,93 31,90 31,27 31,05 31,09 213 12.947.789
19/4/2017 32,25 31,65 -1,00% 31,50 32,39 31,86 31,51 31,65 239 17.352.643
18/4/2017 31,99 31,97 -1,02% 31,73 32,59 32,14 31,97 32,00 142 11.926.103
17/4/2017 30,83 32,30 +5,28% 30,83 32,37 31,76 32,11 32,30 182 16.670.641
13/4/2017 31,65 30,68 -3,40% 30,68 31,72 31,32 30,68 31,26 137 10.494.266
12/4/2017 32,02 31,76 -0,41% 31,68 32,21 31,87 31,76 32,00 140 12.037.567
11/4/2017 32,12 31,89 -0,78% 31,44 32,40 32,07 31,89 32,21 220 13.679.011
10/4/2017 31,70 32,14 +0,78% 31,60 32,20 31,92 31,72 32,14 148 12.364.163
7/4/2017 31,63 31,89 +0,76% 31,63 32,29 31,98 31,70 31,89 113 9.757.799
6/4/2017 31,74 31,65 -1,12% 31,48 32,14 31,78 31,65 31,88 143 11.876.290
5/4/2017 32,77 32,01 -1,66% 31,74 32,92 32,22 32,00 32,27 186 16.713.967
4/4/2017 32,49 32,55 -0,03% 32,33 32,88 32,58 32,55 32,83 146 14.560.419
3/4/2017 32,36 32,56 +0,31% 32,25 32,69 32,48 32,28 32,56 490 22.359.624
31/3/2017 32,55 32,46 -0,49% 32,23 32,80 32,51 32,35 32,46 207 14.199.306
30/3/2017 33,02 32,62 -1,12% 32,37 33,17 32,71 32,10 32,62 112 10.604.370
29/3/2017 31,98 32,99 +3,09% 31,98 33,09 32,66 32,84 32,99 426 20.204.872
28/3/2017 31,80 32,00 +0,31% 31,46 32,26 31,93 32,00 32,10 138 10.430.413
27/3/2017 31,62 31,90 +0,79% 31,29 32,05 31,71 31,87 31,90 99 8.056.074
24/3/2017 31,32 31,65 +0,89% 31,01 31,82 31,56 31,65 31,68 144 11.530.215
23/3/2017 31,12 31,37 -0,54% 30,86 31,57 31,26 31,25 31,37 112 10.887.721
22/3/2017 31,03 31,54 +1,91% 30,86 31,70 31,31 31,14 31,54 205 13.591.542
21/3/2017 32,32 30,95 -3,73% 30,85 32,32 31,28 30,95 31,17 192 15.421.055
20/3/2017 31,42 32,15 +1,45% 31,03 32,22 31,81 31,72 32,15 189 15.420.213
17/3/2017 32,50 31,69 -2,73% 31,53 32,91 31,89 31,69 31,70 168 15.315.382
16/3/2017 32,57 32,58 -0,15% 32,00 32,75 32,30 32,58 32,59 118 11.235.164
15/3/2017 32,48 32,63 +1,62% 31,90 32,98 32,30 32,50 32,63 197 18.731.999
14/3/2017 32,33 32,11 -1,44% 32,01 32,55 32,32 32,11 32,12 107 9.056.407
13/3/2017 32,12 32,58 +1,65% 31,99 32,60 32,33 32,20 32,58 159 16.207.055
10/3/2017 32,25 32,05 -0,12% 31,80 32,96 32,23 31,90 32,05 306 19.716.417
9/3/2017 32,28 32,09 -0,90% 31,92 32,65 32,20 31,94 32,09 260 17.363.100
8/3/2017 33,08 32,38 -1,67% 32,25 33,08 32,60 32,38 32,60 237 19.225.465
7/3/2017 33,57 32,93 -1,64% 32,93 33,57 33,28 32,93 33,00 121 10.648.354
6/3/2017 33,80 33,48 -0,95% 33,25 33,90 33,50 33,30 33,48 213 21.595.526
3/3/2017 32,89 33,80 +3,14% 32,89 33,85 33,40 33,80 33,85 199 17.757.335
2/3/2017 32,90 32,77 -0,24% 32,67 33,14 32,94 32,77 33,20 214 19.794.450
1/3/2017 33,51 32,85 -2,12% 32,85 34,00 33,45 32,85 33,51 554 20.712.840
24/2/2017 33,00 33,56 -1,12% 32,96 33,73 33,33 33,56 33,77 243 24.085.283
23/2/2017 34,27 33,94 -0,50% 32,80 34,51 33,95 33,50 33,94 252 25.939.923
22/2/2017 33,97 34,11 +0,65% 33,69 34,34 34,11 34,10 34,22 519 28.305.036
21/2/2017 33,06 33,89 +2,23% 33,06 34,05 33,66 33,89 33,90 294 31.143.366
20/2/2017 33,00 33,15 +0,55% 32,82 33,17 32,99 33,00 33,15 183 15.486.065
17/2/2017 32,70 32,97 -0,36% 32,43 33,00 32,75 32,80 32,97 167 13.666.087
16/2/2017 33,05 33,09 -0,18% 32,76 33,57 33,11 32,90 33,10 237 18.445.313
15/2/2017 32,42 33,15 +2,35% 32,42 33,19 32,92 32,40 33,15 267 21.265.811
14/2/2017 32,59 32,39 -0,89% 32,07 32,59 32,32 32,39 32,45 164 14.091.297
13/2/2017 32,50 32,68 +0,58% 32,10 32,70 32,40 32,52 32,68 269 22.903.202
10/2/2017 32,14 32,49 +1,53% 31,94 32,80 32,41 32,49 32,61 452 25.438.674
9/2/2017 31,83 32,00 +0,88% 31,54 32,18 31,88 31,87 32,00 208 16.066.152
8/2/2017 31,30 31,72 +1,70% 31,04 31,72 31,35 31,54 31,72 171 15.980.368
7/2/2017 31,72 31,19 -0,67% 30,96 31,80 31,25 31,13 31,19 271 20.834.739
6/2/2017 32,00 31,40 -1,63% 31,17 32,15 31,56 31,20 31,40 280 19.506.392
3/2/2017 31,00 31,92 +2,27% 31,00 32,35 31,81 31,58 31,92 266 22.029.539
2/2/2017 31,58 31,21 -3,67% 30,74 31,74 31,19 31,21 31,58 487 45.210.762
1/2/2017 32,94 32,40 -0,83% 32,40 33,50 33,02 32,20 32,40 646 29.862.509
31/1/2017 32,36 32,67 -0,09% 32,10 32,78 32,51 32,67 32,74 158 16.103.832
30/1/2017 32,62 32,70 -1,15% 31,99 32,78 32,35 32,25 32,70 189 17.404.571
27/1/2017 32,87 33,08 +0,39% 32,15 33,14 32,87 32,91 33,08 504 20.482.360
26/1/2017 32,50 32,95 +1,85% 32,35 33,10 32,81 32,95 32,97 280 25.763.318
24/1/2017 32,20 32,35 +0,28% 31,80 32,35 32,14 32,25 32,35 182 17.395.889
23/1/2017 31,55 32,26 +2,41% 31,50 32,36 32,03 32,26 32,35 240 20.261.833
20/1/2017 31,79 31,50 -0,63% 31,29 32,00 31,64 31,50 31,51 310 15.557.602
19/1/2017 31,57 31,70 +0,79% 31,36 31,87 31,62 31,66 31,70 159 13.726.367
18/1/2017 32,05 31,45 -1,41% 31,45 32,05 31,77 31,45 31,62 166 13.870.604
17/1/2017 31,00 31,90 +2,80% 31,00 32,12 31,63 31,90 31,96 295 23.935.957
16/1/2017 31,03 31,03 -1,02% 30,80 31,29 31,06 31,03 31,09 153 9.325.965
13/1/2017 31,30 31,35 -0,16% 30,22 31,64 31,30 30,80 31,35 319 12.924.957
12/1/2017 31,08 31,40 +2,48% 31,08 31,63 31,37 31,40 31,45 318 29.902.642
11/1/2017 30,40 30,64 +0,49% 30,14 30,66 30,45 30,24 30,64 260 14.774.197
10/1/2017 30,37 30,49 +1,46% 30,19 30,63 30,41 30,25 30,49 161 14.545.988
9/1/2017 30,02 30,05 -0,73% 29,94 30,46 30,26 30,05 30,39 188 17.801.292
6/1/2017 30,01 30,27 +0,17% 29,90 30,35 30,15 29,95 30,27 271 14.876.398
5/1/2017 29,81 30,22 +1,27% 29,55 30,32 30,02 30,01 30,22 232 19.838.276
4/1/2017 29,90 29,84 -0,86% 29,65 30,09 29,85 29,75 29,84 171 13.567.057
3/1/2017 29,03 30,10 +3,79% 29,00 30,10 29,68 29,70 30,10 299 26.429.035
2/1/2017 28,99 29,00 +0,03% 28,50 29,00 28,69 28,76 29,00 562 16.523.646
29/12/2016 28,55 28,99 +1,65% 28,20 28,99 28,64 28,74 28,99 171 13.380.394
28/12/2016 27,78 28,52 +3,78% 27,62 28,58 28,21 27,87 28,52 148 10.804.053
27/12/2016 27,91 27,48 -0,83% 27,40 28,06 27,81 27,48 27,70 338 11.716.703
26/12/2016 27,32 27,71 +0,40% 27,32 27,86 27,70 27,71 27,86 123 8.197.801
23/12/2016 26,98 27,60 +3,76% 26,79 27,60 27,30 27,20 27,60 273 11.191.332
22/12/2016 27,00 26,60 -2,53% 26,50 27,29 26,66 26,60 26,69 146 10.888.716
21/12/2016 27,62 27,29 -0,58% 27,02 27,70 27,34 27,29 27,40 213 12.832.169
20/12/2016 26,93 27,45 +2,69% 26,93 27,70 27,30 27,01 27,45 177 13.275.678
19/12/2016 27,50 26,73 -2,98% 26,71 27,63 27,12 26,73 27,27 210 14.749.632
16/12/2016 27,73 27,55 -0,86% 27,36 27,95 27,64 27,55 27,68 336 15.235.996
15/12/2016 27,46 27,79 +1,05% 26,96 27,80 27,29 27,50 28,05 276 20.209.666
14/12/2016 27,79 27,50 -1,79% 27,50 28,00 27,74 27,50 28,05 142 9.349.453
13/12/2016 27,68 28,00 0,00% 27,52 28,36 27,87 27,70 28,00 189 12.841.383
12/12/2016 28,87 28,00 -2,57% 27,51 28,88 28,09 27,69 28,00 405 19.994.397
9/12/2016 28,98 28,74 +0,60% 28,56 29,08 28,83 28,74 28,83 224 10.115.255
8/12/2016 28,90 28,57 -0,35% 28,36 29,04 28,66 28,40 28,57 136 11.182.046
7/12/2016 29,28 28,67 +0,60% 28,56 29,35 28,96 28,67 29,20 205 16.293.766
6/12/2016 28,24 28,50 +0,64% 28,00 29,10 28,66 28,50 28,73 191 17.083.563
5/12/2016 28,62 28,32 -0,98% 28,10 28,98 28,35 28,32 28,35 162 10.523.669
2/12/2016 27,89 28,60 +0,21% 27,50 28,71 28,14 28,12 28,60 212 17.770.708
1/12/2016 29,48 28,54 -3,61% 27,85 29,50 28,45 28,41 28,54 493 38.112.489
30/11/2016 29,93 29,61 +1,47% 29,43 30,06 29,78 29,61 30,00 575 24.150.492
29/11/2016 29,99 29,18 -2,73% 29,17 29,99 29,61 29,18 29,22 133 11.782.617
28/11/2016 29,67 30,00 +1,15% 29,34 30,09 29,69 30,00 30,10 441 21.788.159
25/11/2016 29,23 29,66 +1,23% 28,95 29,66 29,29 29,31 29,66 188 14.191.644
24/11/2016 29,75 29,30 -1,18% 29,30 29,80 29,51 29,30 29,55 126 9.562.253
23/11/2016 29,68 29,65 +0,30% 29,39 29,80 29,60 29,65 29,80 122 11.524.884
22/11/2016 29,99 29,56 +0,72% 29,23 30,16 29,66 29,56 29,65 336 24.185.739
21/11/2016 29,41 29,35 +0,34% 29,03 29,74 29,40 29,35 29,50 234 20.025.642
18/11/2016 28,80 29,25 -0,17% 28,63 29,44 29,02 29,15 29,25 187 12.948.822
17/11/2016 30,19 29,30 -1,48% 28,51 30,19 29,52 28,50 29,30 311 36.375.558
16/11/2016 29,60 29,74 +0,81% 29,19 30,22 29,71 29,51 29,74 247 19.206.145
14/11/2016 29,14 29,50 +1,51% 28,52 29,85 29,17 29,31 29,50 260 22.073.607
11/11/2016 29,00 29,06 -0,31% 28,00 29,68 28,83 29,00 29,06 574 53.149.335
10/11/2016 32,00 29,15 -9,22% 28,91 32,00 30,00 29,15 29,30 859 68.806.097
9/11/2016 30,71 32,11 -2,19% 30,71 32,74 31,99 31,85 32,11 355 33.545.789
8/11/2016 32,96 32,83 -0,52% 32,40 33,40 32,92 32,83 33,21 271 24.601.593
7/11/2016 32,27 33,00 +3,94% 32,16 33,00 32,64 32,84 33,00 264 25.967.048
4/11/2016 31,75 31,75 +2,42% 31,32 32,17 31,77 31,45 31,75 225 18.045.807
3/11/2016 32,10 31,00 -5,49% 31,00 32,85 32,16 31,00 31,79 243 21.450.678
1/11/2016 33,46 32,80 -1,71% 32,22 33,52 32,82 32,60 32,80 663 31.968.539
31/10/2016 32,60 33,37 +2,99% 32,60 33,48 33,09 33,37 33,44 425 35.604.139
28/10/2016 32,28 32,40 +0,87% 31,98 32,55 32,38 31,69 32,40 184 14.310.056
27/10/2016 31,70 32,12 +1,65% 31,70 32,57 32,33 32,12 32,35 359 14.953.398
26/10/2016 31,52 31,60 -1,53% 31,50 32,03 31,74 31,60 31,82 163 13.883.875
25/10/2016 32,18 32,09 +0,34% 31,50 32,50 31,75 31,75 32,09 185 13.002.497
24/10/2016 32,35 31,98 -1,14% 31,90 32,62 32,17 31,98 32,20 221 18.568.547
21/10/2016 32,58 32,35 -1,37% 32,21 32,61 32,50 32,35 32,70 245 16.546.676
20/10/2016 32,08 32,80 +2,05% 31,79 32,80 32,35 32,80 32,81 294 21.244.803
19/10/2016 32,38 32,14 -1,26% 32,00 32,70 32,38 32,14 32,40 191 18.168.476
18/10/2016 31,65 32,55 +3,43% 31,56 32,60 32,01 31,56 32,55 394 36.635.307
17/10/2016 31,00 31,47 +0,70% 30,82 31,59 31,35 31,47 31,54 245 19.509.812
14/10/2016 30,90 31,25 +1,23% 30,90 31,26 31,11 31,10 31,25 313 16.649.363
13/10/2016 30,49 30,87 +0,55% 30,05 30,94 30,63 30,64 30,87 130 11.704.714
11/10/2016 30,84 30,70 -0,26% 30,00 30,86 30,66 30,66 30,70 304 19.872.036
10/10/2016 31,00 30,78 -0,03% 30,76 31,21 30,98 30,78 30,84 232 18.933.294
7/10/2016 30,45 30,79 +1,12% 30,37 30,82 30,69 30,51 30,79 687 23.925.205
6/10/2016 30,37 30,45 -0,20% 30,11 30,55 30,41 30,11 30,45 184 16.723.424
5/10/2016 30,17 30,51 +1,03% 30,17 30,68 30,50 30,40 30,51 262 21.955.581
4/10/2016 29,72 30,20 +1,24% 29,72 30,28 30,07 30,15 30,20 307 26.957.523
3/10/2016 29,20 29,83 -0,47% 29,05 29,85 29,58 29,67 29,83 316 26.915.186
30/9/2016 29,60 29,97 +1,42% 29,49 30,04 29,82 29,66 29,97 271 17.255.086
29/9/2016 30,08 29,55 -2,31% 29,50 30,29 29,95 29,55 29,83 191 15.734.125
28/9/2016 29,99 30,25 +0,97% 29,66 30,25 29,97 29,91 30,25 454 23.646.743
27/9/2016 29,47 29,96 +2,22% 29,15 29,99 29,65 29,96 29,98 240 17.358.114
26/9/2016 29,50 29,31 -1,48% 29,26 29,50 29,34 29,31 29,48 142 11.278.856
23/9/2016 29,50 29,75 +0,61% 29,34 29,75 29,57 29,67 29,75 132 10.284.333
22/9/2016 29,25 29,57 +1,58% 29,25 29,77 29,53 29,48 29,60 250 20.502.899
21/9/2016 29,00 29,11 +2,18% 28,26 29,17 28,73 29,10 29,11 289 18.137.882
20/9/2016 28,30 28,49 +1,21% 28,30 28,67 28,48 28,43 28,49 165 13.608.888
19/9/2016 28,23 28,15 -0,11% 27,98 28,80 28,33 28,05 28,28 149 11.943.274
16/9/2016 28,40 28,18 -1,74% 27,82 28,53 28,16 28,17 28,18 204 12.270.767
15/9/2016 27,99 28,68 +2,50% 27,84 28,72 28,34 28,31 28,68 173 12.477.137
14/9/2016 27,82 27,98 +1,12% 27,63 28,11 27,90 27,81 27,98 167 12.646.721
13/9/2016 28,50 27,67 -3,76% 27,35 28,50 27,77 27,67 27,73 331 24.621.835
12/9/2016 28,66 28,75 -0,28% 28,28 29,05 28,57 28,61 28,75 306 17.631.675
9/9/2016 29,73 28,83 -4,95% 28,60 30,00 29,20 28,65 28,83 397 25.350.861
8/9/2016 29,86 30,33 +1,10% 29,76 30,43 30,16 30,33 30,38 269 20.887.622
6/9/2016 29,71 30,00 +1,25% 29,42 30,00 29,79 29,90 30,00 267 22.241.646
5/9/2016 29,67 29,63 +0,30% 29,39 29,95 29,68 29,55 29,63 290 24.098.983
2/9/2016 29,03 29,54 +2,86% 28,98 29,67 29,45 29,54 29,63 381 25.141.423
1/9/2016 29,00 28,72 -1,00% 28,59 29,10 28,90 28,72 28,92 254 22.435.366
31/8/2016 29,29 29,01 -0,65% 28,70 29,75 29,02 29,01 29,03 590 21.944.998
30/8/2016 29,22 29,20 +0,38% 28,92 29,35 29,14 29,20 29,28 158 12.008.673
29/8/2016 28,61 29,09 +1,54% 28,50 29,50 29,12 29,09 29,14 366 16.662.444
26/8/2016 28,29 28,65 +0,63% 28,23 29,10 28,62 28,61 28,65 217 15.969.290
25/8/2016 28,14 28,47 +1,35% 28,06 28,50 28,28 28,06 28,47 151 11.214.190
24/8/2016 28,29 28,09 -1,02% 27,81 28,39 28,13 28,09 28,25 159 11.584.823
23/8/2016 28,55 28,38 -0,35% 28,31 29,08 28,62 28,30 28,38 192 15.025.490
22/8/2016 29,40 28,48 -3,46% 28,48 29,40 28,81 28,48 28,63 218 14.194.418
19/8/2016 29,47 29,50 +0,17% 29,00 29,52 29,30 29,18 29,50 199 12.915.677
18/8/2016 29,27 29,45 +0,14% 29,22 29,70 29,47 29,45 29,58 195 15.590.319
17/8/2016 29,18 29,41 +0,89% 28,77 29,45 29,12 29,41 29,45 170 13.615.065
16/8/2016 29,50 29,15 -1,92% 29,10 29,55 29,34 29,15 29,18 195 14.444.563
15/8/2016 29,30 29,72 +2,03% 29,24 29,74 29,54 29,34 29,72 311 21.721.544
12/8/2016 29,10 29,13 -0,10% 28,60 29,40 29,21 29,13 29,30 213 20.089.961
11/8/2016 28,30 29,16 +2,68% 27,90 29,16 28,79 29,16 29,20 201 16.757.608
10/8/2016 28,74 28,40 -1,11% 27,91 28,92 28,33 28,40 28,55 250 15.270.939
9/8/2016 28,89 28,72 -0,97% 28,60 29,13 28,86 28,72 28,79 156 11.978.620
8/8/2016 29,00 29,00 -0,21% 28,70 29,10 28,94 28,90 29,00 202 15.635.020
5/8/2016 29,00 29,06 +0,21% 28,60 29,30 28,93 29,06 29,10 358 23.631.076
4/8/2016 28,74 29,00 +1,93% 28,68 29,25 29,02 28,90 29,00 338 26.774.151
3/8/2016 27,98 28,45 +2,04% 27,90 28,67 28,36 28,45 28,62 231 15.803.699
2/8/2016 28,01 27,88 -1,93% 27,64 28,59 28,02 27,88 28,18 329 20.525.950
1/8/2016 28,40 28,43 +0,60% 28,12 28,90 28,56 28,36 28,43 492 23.638.308
29/7/2016 27,38 28,26 +3,06% 27,32 28,64 28,12 28,26 28,50 482 27.799.471
28/7/2016 28,67 27,42 -4,99% 27,24 28,67 27,61 27,42 27,68 484 32.899.439
27/7/2016 28,69 28,86 +0,91% 28,65 29,23 28,92 28,66 28,86 347 15.177.878
26/7/2016 28,90 28,60 -0,17% 28,60 29,08 28,80 28,60 28,74 169 11.892.242
25/7/2016 29,02 28,65 -1,55% 28,60 29,19 28,86 28,65 28,88 219 14.737.238
22/7/2016 28,57 29,10 +0,69% 28,52 29,16 28,92 29,05 29,10 246 18.311.955
21/7/2016 29,00 28,90 -0,34% 28,38 29,12 28,83 28,68 28,90 207 17.337.528
20/7/2016 28,88 29,00 +0,83% 28,48 29,12 28,87 28,97 29,00 309 23.522.020
19/7/2016 28,80 28,76 +0,21% 28,56 28,87 28,70 28,73 28,76 253 18.934.431
18/7/2016 28,30 28,70 +1,23% 28,20 28,99 28,70 28,70 28,87 319 26.393.481
15/7/2016 28,30 28,35 0,00% 28,04 28,58 28,34 28,35 28,40 293 20.117.620
14/7/2016 27,24 28,35 +4,46% 27,24 28,35 28,02 28,00 28,35 521 41.563.129
13/7/2016 26,50 27,14 +1,76% 26,44 27,14 26,80 26,90 27,14 264 18.377.475
12/7/2016 26,92 26,67 -0,52% 26,46 27,14 26,84 26,62 26,67 299 21.148.685
11/7/2016 26,60 26,81 +1,13% 26,36 26,90 26,72 26,81 26,90 312 18.949.871
8/7/2016 26,00 26,51 +2,87% 25,90 26,53 26,33 26,50 26,51 298 17.764.235
7/7/2016 25,83 25,77 -0,12% 25,52 26,21 25,88 25,70 25,77 197 12.059.295
6/7/2016 25,53 25,80 +0,39% 25,06 25,80 25,33 25,77 25,80 171 9.422.898
5/7/2016 25,22 25,70 -0,27% 25,20 25,83 25,48 25,53 25,70 214 14.734.945
4/7/2016 25,83 25,77 +0,47% 25,68 26,00 25,83 25,66 25,77 245 16.838.235
1/7/2016 25,28 25,65 +1,99% 24,97 25,72 25,41 25,41 25,72 422 21.000.160
30/6/2016 24,98 25,15 +0,76% 24,81 25,61 25,27 25,15 25,30 389 17.472.910
29/6/2016 24,62 24,96 +2,30% 24,60 25,05 24,91 24,96 25,03 284 11.513.952
28/6/2016 24,25 24,40 +2,09% 24,13 24,65 24,40 24,40 25,00 320 11.189.917
27/6/2016 24,84 23,90 -3,51% 23,75 25,00 24,11 23,77 23,90 309 16.161.989
24/6/2016 24,50 24,77 -3,43% 23,90 24,95 24,68 24,71 24,77 223 13.845.315
23/6/2016 25,01 25,65 +2,93% 24,84 25,66 25,28 25,62 25,65 268 17.786.177
22/6/2016 24,88 24,92 -0,32% 24,70 25,47 25,12 24,75 24,92 239 16.163.881
21/6/2016 24,38 25,00 +0,44% 24,20 25,00 24,63 24,61 25,00 208 12.914.171
20/6/2016 24,65 24,89 +2,81% 24,45 24,95 24,76 24,50 24,90 250 15.504.325
17/6/2016 24,70 24,21 -1,59% 23,98 24,80 24,36 24,12 24,21 116 6.933.798
16/6/2016 23,63 24,60 +2,50% 23,43 24,60 23,91 24,26 24,60 166 9.373.404
15/6/2016 24,20 24,00 +0,33% 23,79 24,37 24,05 23,85 24,00 204 11.177.196
14/6/2016 24,32 23,92 -2,21% 23,54 24,71 24,04 23,85 23,92 286 11.999.062
13/6/2016 24,05 24,46 +1,66% 23,66 24,57 24,26 24,46 24,57 221 14.758.987
10/6/2016 24,95 24,06 -4,07% 24,02 24,95 24,27 24,06 24,23 179 9.253.486
9/6/2016 24,97 25,08 -0,08% 24,47 25,10 24,83 24,55 25,08 209 15.279.381
8/6/2016 24,34 25,10 +3,38% 24,30 25,17 24,81 25,00 25,10 267 17.387.490
7/6/2016 23,53 24,28 +1,59% 23,53 24,28 24,06 24,12 24,28 206 11.501.884
6/6/2016 24,09 23,90 -0,91% 23,49 24,35 23,82 23,85 23,90 226 13.893.864
3/6/2016 24,03 24,12 +0,67% 23,85 24,45 24,10 24,05 24,12 259 14.473.754
2/6/2016 23,17 23,96 +3,19% 23,10 24,12 23,63 23,67 23,96 233 15.221.113
1/6/2016 22,98 23,22 +1,84% 22,62 23,42 23,15 23,15 23,22 533 22.718.584
31/5/2016 23,98 22,80 -4,96% 22,38 24,15 23,18 22,80 22,81 508 29.512.336
30/5/2016 24,00 23,99 +0,17% 23,85 24,22 24,06 23,97 23,99 313 11.467.883
27/5/2016 24,38 23,95 -2,92% 23,94 24,70 24,27 23,95 24,20 275 9.458.299
25/5/2016 24,75 24,67 +0,33% 24,45 25,00 24,77 24,46 24,67 193 11.904.379
24/5/2016 24,51 24,59 +0,70% 24,25 24,90 24,53 24,59 24,65 252 11.432.364
23/5/2016 24,15 24,42 +0,08% 23,70 24,71 24,34 24,24 24,42 205 13.835.298
20/5/2016 24,73 24,40 -0,73% 24,28 25,10 24,62 24,40 24,49 215 10.903.492
19/5/2016 24,90 24,58 -2,58% 24,50 25,00 24,66 24,58 25,00 186 11.510.266
18/5/2016 25,00 25,23 +0,24% 24,70 25,79 25,26 25,09 25,23 213 14.940.649
17/5/2016 25,94 25,17 -2,71% 25,07 26,10 25,44 25,17 25,38 251 13.574.019
16/5/2016 26,33 25,87 -1,82% 25,83 26,52 26,06 25,83 25,87 222 15.759.442
13/5/2016 27,30 26,35 -2,08% 25,92 27,40 26,40 26,26 26,35 311 20.018.414
12/5/2016 27,31 26,91 +0,41% 26,59 27,75 27,31 26,91 27,52 551 37.926.345
11/5/2016 26,77 26,80 +0,94% 26,70 27,40 26,94 26,80 26,95 407 30.726.902
10/5/2016 25,67 26,55 +3,83% 25,67 26,56 26,23 26,45 26,55 398 27.244.015
9/5/2016 25,00 25,57 +1,23% 24,18 25,83 25,18 25,43 25,57 331 23.654.883
6/5/2016 25,18 25,26 +0,52% 24,97 25,68 25,19 25,25 25,26 196 14.100.446
5/5/2016 25,92 25,13 -2,67% 25,05 26,30 25,51 25,13 25,40 413 16.215.844
4/5/2016 24,84 25,82 +3,49% 24,84 25,89 25,54 25,82 25,89 315 19.739.054
3/5/2016 24,99 24,95 -1,19% 24,63 25,35 24,92 24,83 24,95 568 23.260.069
2/5/2016 25,89 25,25 -2,58% 25,15 26,03 25,43 25,25 25,32 409 23.877.128
29/4/2016 26,26 25,92 -1,03% 25,60 26,50 25,88 25,92 25,94 722 32.235.664
28/4/2016 26,23 26,19 -2,24% 25,59 26,61 26,21 26,10 26,19 384 29.032.006
27/4/2016 25,95 26,79 +3,04% 25,88 26,92 26,62 26,73 26,79 575 34.749.776
26/4/2016 25,45 26,00 +4,17% 24,94 26,00 25,65 25,96 26,00 357 23.908.849
25/4/2016 25,45 24,96 -2,61% 24,83 25,62 25,03 24,96 25,04 437 24.370.751
22/4/2016 25,60 25,63 -2,36% 25,35 25,85 25,59 25,59 25,70 362 24.201.533
20/4/2016 26,12 26,25 +0,77% 25,58 26,25 25,90 26,01 26,25 290 17.396.029
19/4/2016 26,40 26,05 -0,04% 25,89 26,50 26,18 26,05 26,17 280 18.599.810
18/4/2016 26,50 26,06 -9,55% 25,50 26,52 26,11 25,86 26,06 347 25.266.387
15/4/2016 28,73 28,81 +0,73% 28,50 29,05 28,73 28,81 29,00 294 21.590.152
14/4/2016 29,23 28,60 -1,72% 28,36 29,77 28,89 28,60 28,70 321 23.780.957
13/4/2016 29,56 29,10 -0,41% 29,10 30,10 29,70 29,10 29,23 366 28.404.843
12/4/2016 28,46 29,22 +5,30% 28,25 29,38 28,85 28,82 29,22 466 35.895.854
11/4/2016 27,63 27,75 +1,28% 27,61 28,41 28,17 27,75 28,00 431 28.667.506
8/4/2016 27,02 27,40 +5,26% 27,00 27,64 27,37 27,07 27,40 281 17.511.216
7/4/2016 26,38 26,03 +0,12% 25,85 26,42 26,11 26,03 26,10 167 10.810.720
6/4/2016 26,38 26,00 -2,95% 25,73 26,50 26,07 25,88 26,00 238 16.418.573
5/4/2016 26,37 26,79 +1,06% 25,99 27,26 26,70 26,79 26,91 293 17.861.012
4/4/2016 27,03 26,51 -4,02% 26,46 27,28 26,81 26,48 26,60 234 14.284.908
1/4/2016 26,82 27,62 +2,11% 26,50 27,75 27,30 27,55 27,62 414 17.879.382
31/3/2016 27,90 27,05 -3,22% 26,90 27,90 27,18 27,05 27,15 410 29.385.559
30/3/2016 28,20 27,95 -0,18% 27,90 28,78 28,36 27,95 28,20 389 19.623.151
29/3/2016 27,70 28,00 +2,75% 26,96 28,19 27,78 27,60 28,00 465 22.817.425
28/3/2016 26,87 27,25 +4,13% 26,65 27,84 27,39 27,25 27,43 334 19.980.501
24/3/2016 26,18 26,17 -1,69% 25,90 26,46 26,24 26,17 26,40 253 12.457.761
23/3/2016 27,24 26,62 -3,38% 26,42 27,34 26,76 26,59 26,62 322 13.964.225
22/3/2016 27,88 27,55 +0,55% 27,45 27,99 27,71 27,55 27,69 358 15.167.758
21/3/2016 27,80 27,40 -0,44% 27,39 28,08 27,73 27,40 27,95 565 18.790.697
18/3/2016 27,82 27,52 -0,94% 26,71 28,03 27,40 27,52 27,90 327 25.961.714
17/3/2016 27,05 27,78 +12,93% 25,96 27,92 27,18 27,50 27,78 623 47.673.564
16/3/2016 24,83 24,60 -3,15% 23,62 24,85 24,20 24,60 24,80 421 22.783.156
15/3/2016 25,44 25,40 -4,40% 24,89 25,90 25,29 25,05 25,40 384 22.824.091
14/3/2016 26,85 26,57 -1,04% 26,57 27,67 27,23 26,57 26,81 552 30.612.384
11/3/2016 25,66 26,85 +4,47% 25,66 26,89 26,57 26,66 26,85 305 22.771.344
10/3/2016 25,41 25,70 +1,98% 25,05 26,23 25,59 25,70 26,25 370 24.215.148
9/3/2016 26,99 25,20 -4,07% 25,19 27,14 25,99 25,16 25,20 406 29.120.556
8/3/2016 26,02 26,27 -0,11% 25,95 26,98 26,57 26,23 26,27 340 24.618.348
7/3/2016 26,95 26,30 -2,41% 25,18 27,00 26,15 26,27 26,30 494 35.747.437
4/3/2016 25,00 26,95 +10,41% 24,80 26,96 26,41 26,95 26,96 844 72.282.571
3/3/2016 22,48 24,41 +8,97% 22,48 24,63 23,52 24,41 24,44 798 31.338.066
2/3/2016 21,94 22,40 +1,63% 21,74 22,40 22,11 22,40 22,42 539 17.673.495
1/3/2016 21,43 22,04 +3,96% 21,43 22,08 21,81 21,94 22,04 1.060 27.971.750
29/2/2016 20,76 21,20 +2,42% 20,76 21,41 21,16 21,20 21,37 826 17.807.392
26/2/2016 20,92 20,70 +0,68% 20,47 21,07 20,72 20,56 20,70 193 8.250.250
25/2/2016 20,62 20,56 -0,05% 20,36 21,03 20,65 20,56 20,68 311 10.698.995
24/2/2016 20,45 20,57 +0,05% 20,09 20,65 20,31 20,57 20,70 194 9.238.877
23/2/2016 20,45 20,56 -1,63% 20,45 21,17 20,73 20,56 20,63 210 11.975.561
22/2/2016 20,03 20,90 +4,97% 20,03 21,05 20,69 20,85 20,90 340 15.543.759
19/2/2016 19,78 19,91 +1,27% 19,52 20,00 19,71 19,91 19,95 148 7.300.027
18/2/2016 20,19 19,66 -2,67% 19,60 20,19 19,77 19,66 19,75 176 9.574.440
17/2/2016 20,04 20,20 +1,25% 19,90 20,70 20,37 20,20 20,39 309 19.552.779
16/2/2016 19,32 19,95 +2,84% 19,23 20,12 19,83 19,80 19,95 259 12.979.744
15/2/2016 19,46 19,40 +0,52% 19,29 19,72 19,48 19,30 19,40 216 9.719.986
12/2/2016 19,77 19,30 +0,52% 19,00 19,77 19,27 19,30 19,39 413 10.021.253
11/2/2016 19,47 19,20 -1,84% 19,06 19,68 19,29 19,20 19,35 239 8.376.869
10/2/2016 19,38 19,56 -1,01% 19,02 19,77 19,56 19,56 19,80 176 7.744.987
5/2/2016 19,73 19,76 -0,20% 19,40 20,00 19,70 19,55 19,76 239 12.021.247
4/2/2016 19,00 19,80 +6,45% 18,60 20,24 19,54 19,65 19,80 409 20.008.602
3/2/2016 18,30 18,60 +3,91% 18,30 19,01 18,74 18,60 18,89 241 12.052.816
2/2/2016 18,25 17,90 -4,07% 17,79 18,35 18,06 17,90 17,95 448 14.779.211
1/2/2016 18,20 18,66 +4,25% 17,80 18,66 18,22 18,58 18,66 382 11.365.445
29/1/2016 17,45 17,90 +3,47% 17,40 18,03 17,73 17,90 18,08 424 12.024.491
28/1/2016 17,65 17,30 -1,65% 17,21 17,65 17,36 17,30 17,38 184 8.108.201
27/1/2016 17,16 17,59 +2,15% 17,10 17,59 17,36 17,33 17,59 235 6.949.736
26/1/2016 17,18 17,22 -0,69% 17,00 17,52 17,22 17,15 17,22 332 10.060.537
22/1/2016 17,06 17,34 +2,12% 17,04 17,35 17,21 17,20 17,34 171 7.037.194
21/1/2016 17,25 16,98 -0,99% 16,96 17,40 17,12 16,98 17,09 174 7.522.634
20/1/2016 17,13 17,15 +0,29% 16,94 17,28 17,09 17,15 17,26 235 8.452.046
19/1/2016 17,40 17,10 -1,72% 17,10 17,48 17,30 17,10 17,24 126 6.077.702
18/1/2016 17,27 17,40 +1,05% 17,19 17,40 17,27 17,19 17,40 176 7.068.417
15/1/2016 17,50 17,22 -0,46% 16,95 17,50 17,15 17,22 17,29 292 12.051.466
14/1/2016 17,46 17,30 +1,76% 17,04 17,66 17,30 17,30 17,65 267 10.112.428
13/1/2016 17,70 17,00 -2,13% 17,00 17,72 17,42 17,00 17,28 302 12.858.216
12/1/2016 17,80 17,37 -1,03% 17,37 17,80 17,55 17,37 17,50 274 10.631.293
11/1/2016 18,05 17,55 -2,77% 17,51 18,30 17,91 17,55 17,59 292 11.279.556
8/1/2016 18,49 18,05 -1,96% 18,02 18,69 18,28 18,05 18,40 437 14.085.627
7/1/2016 18,38 18,41 -2,54% 18,34 18,69 18,50 18,41 18,62 182 7.955.268
6/1/2016 18,93 18,89 -0,37% 18,48 18,99 18,72 18,72 18,89 236 9.127.524
5/1/2016 19,07 18,96 -1,10% 18,80 19,17 18,97 18,87 18,96 282 10.989.517
4/1/2016 19,14 19,17 -0,21% 18,82 19,30 19,03 18,97 19,17 289 11.335.810
30/12/2015 19,97 19,21 -1,99% 19,21 20,01 19,50 19,21 19,37 560 13.007.799
29/12/2015 19,82 19,60 +1,03% 19,55 19,89 19,66 19,60 19,63 295 6.303.032
28/12/2015 19,50 19,40 +0,15% 19,29 19,62 19,46 19,40 19,60 393 8.432.325
23/12/2015 19,50 19,37 +0,52% 19,19 19,53 19,38 19,30 19,37 185 10.294.631
22/12/2015 19,41 19,27 +0,47% 19,10 19,57 19,32 19,12 19,27 239 11.015.866
21/12/2015 19,85 19,18 -3,13% 19,05 19,99 19,36 19,16 19,18 411 15.254.399
18/12/2015 20,00 19,80 -3,70% 19,47 20,20 19,90 19,70 19,80 536 30.024.403
17/12/2015 20,99 20,56 -2,05% 20,45 20,99 20,72 20,45 20,56 229 14.681.098
16/12/2015 20,70 20,99 +1,06% 20,11 21,11 20,56 20,76 20,99 366 19.532.319
15/12/2015 20,62 20,77 +1,22% 20,58 21,08 20,82 20,70 20,77 256 14.926.476
14/12/2015 20,81 20,52 -1,82% 20,34 20,81 20,52 20,46 20,52 359 18.061.093
11/12/2015 20,80 20,90 -1,32% 20,72 21,40 20,95 20,90 20,99 656 23.781.827
10/12/2015 21,71 21,18 -3,20% 21,15 22,00 21,44 21,18 21,20 790 20.719.683
9/12/2015 21,29 21,88 +4,34% 21,25 22,10 21,81 21,88 22,07 555 16.191.276
8/12/2015 21,41 20,97 -1,87% 20,83 21,46 21,06 20,97 21,12 436 14.719.836
7/12/2015 21,70 21,37 -1,02% 21,33 22,17 21,68 21,31 21,37 388 15.017.848
4/12/2015 21,79 21,59 -1,82% 21,20 21,84 21,55 21,54 21,59 233 12.558.083
3/12/2015 21,25 21,99 +3,68% 21,02 22,59 22,09 21,91 21,99 468 30.757.033
2/12/2015 21,18 21,21 +0,47% 20,60 21,35 20,92 20,99 21,21 376 21.466.656
1/12/2015 21,15 21,11 -0,52% 20,85 21,34 21,05 21,00 21,11 485 20.490.241
30/11/2015 21,50 21,22 -1,35% 20,89 21,59 21,17 21,22 21,48 494 18.760.416
27/11/2015 22,24 21,51 -3,28% 21,45 22,24 21,75 21,51 21,60 485 19.453.795
26/11/2015 21,91 22,24 +1,78% 21,89 22,52 22,23 22,24 22,49 219 9.909.341
25/11/2015 22,82 21,85 -5,04% 21,85 22,82 22,14 21,85 22,28 386 19.633.542
24/11/2015 22,97 23,01 -0,35% 22,47 23,12 22,83 22,93 23,01 217 12.665.537
23/11/2015 23,57 23,09 -1,28% 22,89 23,85 23,30 23,09 23,15 287 18.248.861
19/11/2015 23,00 23,39 +3,36% 22,82 23,40 23,17 23,32 23,39 616 16.998.994
18/11/2015 22,50 22,63 +0,44% 22,41 23,07 22,84 22,63 22,65 638 17.017.240
17/11/2015 21,71 22,53 +3,63% 21,71 22,84 22,40 22,53 22,60 864 22.244.687
16/11/2015 21,53 21,74 +1,07% 21,29 21,74 21,46 21,56 21,74 404 10.634.543
13/11/2015 21,92 21,51 -1,69% 21,28 21,92 21,52 21,51 21,55 226 12.191.028
12/11/2015 21,97 21,88 +0,64% 21,18 21,97 21,73 21,88 21,90 187 10.369.227
11/11/2015 21,55 21,74 +2,45% 21,40 21,90 21,68 21,74 21,83 179 10.367.960
10/11/2015 21,50 21,22 -1,16% 20,77 21,50 21,03 21,20 21,22 430 21.892.168
9/11/2015 21,92 21,47 -2,05% 21,33 21,92 21,63 21,40 21,47 192 11.260.250
6/11/2015 22,20 21,92 -0,95% 21,67 22,20 21,87 21,92 21,98 416 12.425.462
5/11/2015 21,81 22,13 +2,83% 21,50 22,14 21,85 22,03 22,13 384 9.719.159
4/11/2015 22,29 21,52 -3,19% 21,50 22,56 21,86 21,52 21,56 542 15.933.618
3/11/2015 21,22 22,23 +2,92% 20,96 22,23 21,53 21,95 22,23 565 15.629.915
30/10/2015 21,24 21,60 +2,18% 20,86 21,60 21,10 21,00 21,60 1.220 20.688.045
29/10/2015 21,94 21,14 -5,84% 21,10 22,01 21,53 21,13 21,14 694 17.740.452
28/10/2015 21,41 22,45 +4,18% 21,32 22,50 21,97 22,00 22,45 814 19.290.199
27/10/2015 21,50 21,55 +0,28% 21,18 21,55 21,36 21,41 21,55 439 10.554.077
26/10/2015 21,76 21,49 -0,28% 21,09 21,88 21,39 21,30 21,49 593 14.255.630
23/10/2015 22,00 21,55 -1,33% 21,52 22,47 22,03 21,55 22,30 443 12.776.594
22/10/2015 21,54 21,84 +1,44% 21,54 22,05 21,83 21,84 21,88 138 9.269.423
21/10/2015 21,59 21,53 +0,37% 21,30 21,76 21,56 21,53 21,55 199 11.704.762
20/10/2015 22,10 21,45 -2,72% 21,39 22,34 21,79 21,45 21,57 344 15.596.383
19/10/2015 22,05 22,05 -0,68% 22,00 22,38 22,16 22,05 22,11 616 19.263.295
16/10/2015 22,50 22,20 -1,33% 21,87 22,50 22,09 22,20 22,38 530 13.747.488
15/10/2015 22,51 22,50 -0,27% 22,01 22,83 22,34 22,31 22,50 426 11.670.144
14/10/2015 22,45 22,56 +0,27% 22,31 22,98 22,61 22,56 22,87 492 13.033.786
13/10/2015 23,74 22,50 -5,82% 22,30 23,74 22,69 22,50 22,65 684 16.716.230
9/10/2015 24,57 23,89 -0,54% 23,62 24,75 23,98 23,89 23,90 485 13.494.234
8/10/2015 24,25 24,02 -0,37% 23,90 24,40 24,10 24,02 24,10 413 13.545.950
7/10/2015 23,60 24,11 +2,60% 23,60 24,69 24,17 24,11 24,40 522 18.438.101
6/10/2015 23,02 23,50 +2,53% 22,95 23,50 23,25 23,11 23,50 503 16.008.701
5/10/2015 23,00 22,92 +1,87% 22,75 23,62 23,20 22,92 23,17 1.081 26.296.076
2/10/2015 21,69 22,50 +3,40% 21,40 22,50 22,03 22,45 22,50 359 15.990.008
1/10/2015 21,50 21,76 +1,87% 21,36 21,82 21,61 21,76 21,83 422 14.088.802
30/9/2015 21,40 21,36 +1,57% 20,88 21,75 21,22 21,30 21,36 367 12.590.649
29/9/2015 21,00 21,03 -0,10% 20,99 21,60 21,33 21,03 21,25 242 12.029.842
28/9/2015 21,58 21,05 -2,86% 20,89 21,60 21,11 21,05 21,25 343 13.570.663
25/9/2015 22,52 21,67 -2,48% 21,52 22,71 21,84 21,51 21,67 549 12.451.568
24/9/2015 21,53 22,22 +1,09% 20,70 22,36 21,72 22,22 22,25 572 14.533.032
23/9/2015 23,10 21,98 -2,53% 21,96 23,10 22,31 21,98 22,00 339 12.386.553
22/9/2015 22,47 22,55 -1,10% 21,90 22,88 22,15 22,55 22,75 292 14.673.325
21/9/2015 23,39 22,80 -1,81% 22,45 23,40 22,89 22,80 22,85 262 13.350.325
18/9/2015 24,48 23,22 -6,22% 23,15 24,48 23,83 23,22 23,52 517 15.826.607
17/9/2015 24,69 24,76 +0,86% 24,30 25,37 24,81 24,76 24,95 562 18.394.631
16/9/2015 23,85 24,55 +2,85% 23,85 24,72 24,39 24,55 24,64 491 14.125.756
15/9/2015 23,40 23,87 +2,67% 23,30 24,00 23,79 23,85 23,87 535 14.822.298
14/9/2015 22,35 23,25 +3,33% 22,33 23,45 22,91 22,91 23,31 519 13.521.008
11/9/2015 22,52 22,50 -0,97% 22,30 22,65 22,47 22,36 22,50 333 10.231.786
10/9/2015 22,02 22,72 -1,17% 22,02 23,05 22,54 22,67 22,72 346 15.967.073
9/9/2015 23,00 22,99 +0,39% 22,95 23,72 23,38 22,99 23,09 246 16.431.885
8/9/2015 23,13 22,90 +2,05% 22,74 23,18 22,89 22,90 22,95 170 9.505.160
4/9/2015 23,17 22,44 -3,73% 22,44 23,17 22,67 22,44 22,49 285 14.818.240
3/9/2015 22,92 23,31 +2,46% 22,40 23,31 22,86 23,15 23,31 312 15.394.338
2/9/2015 22,58 22,75 +1,56% 22,24 22,89 22,59 22,75 22,80 261 13.976.066
1/9/2015 22,77 22,40 -3,95% 22,22 22,77 22,40 22,34 22,40 509 22.255.551
31/8/2015 23,67 23,32 -2,91% 22,89 23,69 23,07 23,15 23,32 283 16.422.894
28/8/2015 24,50 24,02 -2,36% 23,80 24,76 24,25 24,00 24,03 604 16.469.476
27/8/2015 24,19 24,60 +2,37% 24,08 25,02 24,66 24,60 24,64 622 17.542.989
26/8/2015 23,25 24,03 +4,98% 22,80 24,20 23,33 24,03 24,22 711 19.722.349
25/8/2015 23,38 22,89 +0,22% 22,70 23,83 23,27 22,89 22,94 568 17.539.346
24/8/2015 22,55 22,84 -1,85% 21,76 23,35 22,58 22,84 22,88 728 22.317.404
21/8/2015 23,26 23,27 -0,68% 22,92 23,53 23,20 23,27 23,41 377 15.808.625
20/8/2015 23,41 23,43 -0,76% 23,08 23,56 23,26 23,43 23,58 470 17.180.629
19/8/2015 23,97 23,61 -2,92% 23,19 24,40 23,55 23,61 23,64 521 20.034.311
18/8/2015 23,81 24,32 +1,50% 23,35 24,76 24,11 24,32 24,45 556 22.838.322
17/8/2015 24,08 23,96 -1,40% 23,93 24,42 24,13 23,96 23,98 279 12.776.009
14/8/2015 24,36 24,30 -0,69% 24,10 24,59 24,29 24,24 24,30 365 14.874.736
13/8/2015 24,98 24,47 -0,93% 24,24 24,98 24,45 24,32 24,47 448 17.034.179
12/8/2015 25,30 24,70 -2,41% 24,70 25,30 24,92 24,70 24,85 483 19.497.777
11/8/2015 25,60 25,31 -0,94% 25,15 25,79 25,40 25,31 25,38 302 12.697.647
10/8/2015 25,44 25,55 +0,83% 25,38 25,72 25,56 25,55 25,70 303 12.975.237
7/8/2015 25,97 25,34 -2,50% 25,17 26,05 25,51 25,25 25,34 515 20.188.716
6/8/2015 25,70 25,99 +0,19% 25,56 26,40 26,02 25,93 25,99 340 14.977.656
5/8/2015 26,16 25,94 -0,23% 25,63 26,39 25,91 25,93 25,94 488 18.257.959
4/8/2015 26,50 26,00 -1,70% 25,81 26,55 26,07 26,00 26,21 649 25.549.069
3/8/2015 27,28 26,45 -3,11% 26,11 27,28 26,49 26,45 26,46 627 33.436.323
31/7/2015 27,10 27,30 +0,52% 27,05 27,58 27,27 27,19 27,30 479 22.817.710
30/7/2015 27,78 27,16 -1,27% 26,89 27,80 27,22 27,10 27,16 397 17.469.247
29/7/2015 27,32 27,51 +0,36% 27,22 27,90 27,62 27,51 27,56 222 15.023.189
28/7/2015 27,20 27,41 +1,48% 26,70 27,66 27,25 27,26 27,41 294 18.811.596
27/7/2015 26,44 27,01 +1,27% 26,31 27,25 26,97 26,92 27,01 264 16.249.239
24/7/2015 26,90 26,67 -0,30% 25,86 26,90 26,21 26,67 26,85 335 20.502.717
23/7/2015 27,73 26,75 -3,92% 26,48 27,80 26,96 26,48 26,75 360 21.551.720
22/7/2015 27,73 27,84 +0,07% 27,35 28,00 27,58 27,48 27,84 229 14.965.828
21/7/2015 28,35 27,82 -1,70% 27,73 28,35 27,92 27,82 28,00 209 12.952.438
20/7/2015 28,72 28,30 -1,08% 28,19 28,75 28,38 28,22 28,30 213 13.200.283
17/7/2015 29,02 28,61 -0,56% 28,50 29,20 28,72 28,50 28,61 347 13.039.108
16/7/2015 29,12 28,77 -0,76% 28,75 29,40 28,95 28,77 28,95 370 12.028.394
15/7/2015 29,22 28,99 -0,79% 28,72 29,28 28,96 28,88 28,99 311 13.115.789
14/7/2015 29,00 29,22 +0,76% 28,50 29,37 29,09 29,22 29,25 622 17.626.581
13/7/2015 28,57 29,00 +1,75% 28,47 29,10 28,91 28,90 29,00 581 19.800.332
10/7/2015 27,57 28,50 +4,01% 27,57 28,54 28,24 28,13 28,50 352 22.836.192
8/7/2015 27,86 27,40 -0,40% 27,35 28,00 27,55 27,40 27,70 170 13.068.251
7/7/2015 27,90 27,51 -2,13% 27,20 27,93 27,49 27,51 27,80 255 17.545.677
6/7/2015 28,18 28,11 -1,44% 27,71 28,54 28,07 27,85 28,11 236 15.856.691
3/7/2015 28,85 28,52 -1,14% 28,30 28,87 28,52 28,44 28,52 254 16.554.874
2/7/2015 28,69 28,85 +1,55% 28,48 28,97 28,78 28,66 28,85 184 15.536.077
1/7/2015 28,50 28,41 -1,15% 28,21 28,74 28,47 28,32 28,41 432 21.739.950
30/6/2015 28,45 28,74 +1,88% 28,27 28,85 28,51 28,55 28,74 674 32.805.436
29/6/2015 28,60 28,21 -3,03% 28,20 29,00 28,49 28,21 28,45 231 17.254.972
26/6/2015 28,58 29,09 +1,43% 28,58 29,15 29,00 29,09 29,12 429 24.522.257
25/6/2015 28,72 28,68 +0,46% 28,08 28,85 28,48 28,63 28,68 332 20.124.805
24/6/2015 28,68 28,55 -0,52% 28,46 28,95 28,69 28,55 28,70 213 16.126.793
23/6/2015 28,44 28,70 +1,38% 28,44 28,92 28,76 28,70 28,78 347 23.914.577
22/6/2015 28,22 28,31 +0,14% 28,14 28,65 28,46 28,31 28,53 346 20.419.272
19/6/2015 28,48 28,27 -1,64% 27,99 28,60 28,16 28,04 28,27 309 17.760.308
18/6/2015 28,10 28,74 +3,72% 27,65 28,90 28,46 28,74 28,81 351 22.262.324
17/6/2015 28,12 27,71 -1,95% 27,64 28,20 27,84 27,71 27,88 248 14.831.740
16/6/2015 27,77 28,26 +2,69% 27,71 28,48 28,17 28,26 28,40 284 17.217.715
15/6/2015 27,80 27,52 -0,72% 27,10 27,80 27,42 27,52 27,60 316 16.768.330
12/6/2015 28,00 27,72 -1,95% 27,70 28,23 27,85 27,72 27,95 247 14.845.603
11/6/2015 28,50 28,27 +0,43% 27,89 28,68 28,20 28,25 28,27 262 16.744.777
10/6/2015 27,46 28,15 +3,45% 27,46 28,45 28,24 28,15 28,25 352 20.966.297
9/6/2015 27,56 27,21 -1,45% 27,19 27,85 27,50 27,21 27,31 351 21.277.091
8/6/2015 27,65 27,61 -0,14% 27,54 27,97 27,74 27,61 27,83 205 16.146.166
5/6/2015 28,12 27,65 -1,92% 27,61 28,29 27,82 27,61 27,65 491 26.257.603
3/6/2015 28,98 28,19 -2,32% 28,10 28,99 28,35 28,19 28,36 405 23.263.818
2/6/2015 28,48 28,86 +2,38% 28,32 29,00 28,75 28,77 28,86 409 23.963.917
1/6/2015 28,27 28,19 +0,21% 28,01 28,52 28,22 28,19 28,20 686 26.328.553
29/5/2015 29,00 28,13 -2,77% 28,13 29,00 28,45 28,07 28,13 596 27.027.916
28/5/2015 29,15 28,93 -0,86% 28,45 29,15 28,75 28,90 28,93 307 22.024.762
27/5/2015 28,40 29,18 +2,60% 28,19 29,32 28,88 29,16 29,18 391 24.588.270
26/5/2015 29,28 28,44 -2,64% 28,40 29,28 28,62 28,44 28,59 403 27.431.129
25/5/2015 29,02 29,21 +0,55% 28,96 29,59 29,33 29,21 29,45 243 17.626.810
22/5/2015 29,49 29,05 -2,52% 28,92 29,49 29,17 29,05 29,25 411 27.797.648
21/5/2015 30,20 29,80 -1,55% 29,35 30,20 29,65 29,65 29,80 494 28.873.034
20/5/2015 30,73 30,27 -2,23% 30,13 30,86 30,45 30,26 30,27 483 23.015.635
19/5/2015 31,50 30,96 -2,76% 30,54 31,50 30,87 30,90 30,96 312 21.164.305
18/5/2015 32,30 31,84 -0,50% 31,14 32,32 31,50 31,40 31,84 301 19.325.580
15/5/2015 31,71 32,00 +1,56% 31,46 32,26 31,95 32,00 32,20 464 26.775.181
14/5/2015 30,98 31,51 +1,84% 30,79 31,65 31,24 31,51 31,60 189 16.203.496
13/5/2015 31,28 30,94 -1,06% 30,80 31,33 30,99 30,93 30,94 438 24.836.282
12/5/2015 31,37 31,27 -1,29% 31,26 31,65 31,37 31,27 31,33 453 18.539.028
11/5/2015 31,63 31,68 +1,21% 31,40 31,92 31,58 31,60 31,68 290 12.702.811
8/5/2015 31,97 31,30 -1,11% 31,25 32,09 31,63 31,30 31,75 263 18.584.621
7/5/2015 31,50 31,65 +0,80% 31,17 31,86 31,47 31,57 31,65 217 17.600.051
6/5/2015 32,43 31,40 -3,15% 31,35 32,60 31,76 31,40 31,61 428 28.819.162
5/5/2015 32,23 32,42 +0,06% 31,78 32,70 32,39 32,28 32,42 378 28.845.441
4/5/2015 32,25 32,40 +1,41% 32,21 32,79 32,45 32,40 32,53 322 28.088.517
30/4/2015 31,78 31,95 +0,31% 31,40 32,15 31,92 31,95 32,15 883 31.784.456
29/4/2015 32,45 31,85 -2,06% 31,56 32,54 31,82 31,75 31,85 355 32.495.864
28/4/2015 31,99 32,52 +1,88% 31,73 32,54 32,22 32,20 32,52 262 20.377.264
27/4/2015 32,48 31,92 -1,27% 31,78 32,73 32,10 31,92 31,93 569 30.274.932
24/4/2015 31,79 32,33 +2,63% 31,70 32,79 32,37 32,33 32,40 494 51.195.305
23/4/2015 30,87 31,50 +1,61% 30,55 31,97 31,46 31,50 31,77 315 29.518.176
22/4/2015 30,45 31,00 +0,75% 30,41 31,29 30,83 31,00 31,02 264 23.636.082
20/4/2015 31,00 30,77 -0,10% 30,37 31,36 30,62 30,51 30,77 247 19.340.492
17/4/2015 31,47 30,80 -2,16% 30,76 31,47 31,03 30,80 31,00 231 19.692.068
16/4/2015 31,68 31,48 -0,22% 31,23 31,68 31,43 31,25 31,49 357 19.324.370
15/4/2015 31,37 31,55 +1,77% 31,11 31,65 31,45 31,55 31,63 591 28.453.851
14/4/2015 31,34 31,00 +0,06% 30,65 31,35 31,03 31,00 31,07 542 21.778.074
13/4/2015 31,04 30,98 -0,55% 30,80 31,46 31,19 30,95 30,98 546 22.683.046
10/4/2015 30,63 31,15 +1,53% 30,30 31,15 30,88 30,96 31,15 643 29.388.223
9/4/2015 31,26 30,68 -1,57% 30,27 31,26 30,59 30,60 30,68 440 28.619.476
8/4/2015 31,35 31,17 -0,10% 31,17 31,65 31,44 31,17 31,25 530 31.079.852
7/4/2015 31,28 31,20 -0,06% 30,92 31,38 31,13 31,10 31,20 585 28.311.817
6/4/2015 31,32 31,22 +0,42% 31,00 31,45 31,25 31,10 31,22 754 37.153.140
2/4/2015 30,61 31,09 +1,44% 30,61 31,29 31,11 31,05 31,09 991 47.953.924
1/4/2015 30,00 30,65 +3,79% 29,90 31,00 30,57 30,55 30,65 1.357 51.466.538
31/3/2015 28,90 29,53 +1,16% 28,78 29,77 29,43 29,53 29,60 676 32.991.935
30/3/2015 28,85 29,19 +1,71% 28,47 29,19 28,89 29,18 29,19 982 31.977.358
27/3/2015 30,00 28,70 -18,88% 28,17 30,00 28,83 28,65 28,70 982 45.880.700
26/3/2015 36,28 35,38 -2,72% 35,21 36,28 35,58 35,35 35,38 508 34.014.001
25/3/2015 36,94 36,37 -0,33% 36,05 36,95 36,48 36,37 36,58 517 28.204.276
24/3/2015 36,97 36,49 -0,95% 36,00 37,15 36,35 36,28 36,49 374 23.854.258
23/3/2015 36,98 36,84 -0,30% 36,49 37,21 36,76 36,84 36,89 434 25.027.843
20/3/2015 36,51 36,95 +2,13% 36,50 37,22 36,94 36,70 36,95 701 38.028.919
19/3/2015 36,79 36,18 -1,74% 35,86 36,87 36,16 36,18 36,30 495 26.087.598
18/3/2015 35,58 36,82 +3,72% 34,89 36,82 36,02 36,82 36,98 930 45.292.543
17/3/2015 34,30 35,50 +3,02% 33,90 35,56 34,86 35,10 35,50 494 28.656.302
16/3/2015 33,70 34,46 +1,95% 33,61 34,50 33,92 34,22 34,46 265 18.714.806
13/3/2015 33,55 33,80 -1,05% 33,20 33,85 33,45 33,80 33,85 547 24.378.183
12/3/2015 35,05 34,16 -0,58% 34,03 35,30 34,53 34,15 34,16 420 21.985.115
11/3/2015 33,72 34,36 +1,99% 33,72 34,84 34,39 34,36 34,55 432 17.523.399
10/3/2015 34,68 33,69 -3,02% 33,66 34,90 34,07 33,65 33,69 521 27.662.941
9/3/2015 35,63 34,74 -2,77% 34,55 35,63 34,95 34,74 35,00 514 30.805.737
6/3/2015 36,20 35,73 -1,68% 35,58 36,49 35,83 35,73 35,83 456 30.738.465
5/3/2015 36,53 36,34 -0,16% 35,90 36,75 36,29 36,30 36,34 503 26.242.686
4/3/2015 36,62 36,40 -1,67% 36,31 36,83 36,54 36,40 36,70 419 26.876.375
3/3/2015 37,10 37,02 -0,08% 36,83 37,28 37,00 37,02 37,34 349 21.005.273
2/3/2015 37,51 37,05 -2,06% 36,80 38,20 37,23 37,05 37,09 507 28.179.137
27/2/2015 38,22 37,83 -0,68% 37,57 38,93 38,42 37,54 37,83 1.201 47.007.290
26/2/2015 38,00 38,09 +0,26% 37,57 38,09 37,87 37,82 38,09 266 18.818.337
25/2/2015 37,47 37,99 +0,72% 37,13 37,99 37,49 37,68 37,99 323 21.422.423
24/2/2015 37,42 37,72 +0,86% 37,05 37,82 37,56 37,72 37,79 544 31.044.230
23/2/2015 36,88 37,40 +0,11% 36,61 37,45 37,20 37,30 37,40 322 18.943.277
20/2/2015 37,00 37,36 +1,38% 36,51 37,36 36,82 36,91 37,36 324 19.550.104
19/2/2015 37,00 36,85 +0,11% 36,62 37,34 36,97 36,85 36,99 374 19.262.783
18/2/2015 36,60 36,81 +0,93% 36,60 37,48 37,12 36,81 36,97 350 23.959.479
13/2/2015 35,58 36,47 +2,73% 35,58 36,64 36,22 36,47 36,54 432 25.909.189
12/2/2015 34,81 35,50 +3,74% 34,70 35,60 35,16 35,50 35,60 392 17.780.360
11/2/2015 35,32 34,22 -3,25% 34,04 35,50 34,59 34,18 34,22 398 20.390.263
10/2/2015 35,98 35,37 -1,64% 35,37 36,18 35,85 35,21 35,37 459 22.911.180
9/2/2015 35,69 35,96 -0,03% 35,59 36,02 35,83 35,92 35,96 278 16.711.002
6/2/2015 35,80 35,97 +0,31% 34,97 35,97 35,50 35,95 35,97 324 23.507.422
5/2/2015 35,90 35,86 -0,44% 35,60 36,22 35,85 35,62 35,86 398 23.809.791
4/2/2015 35,38 36,02 +2,10% 35,00 36,50 35,89 36,02 36,48 453 34.959.715
3/2/2015 34,72 35,28 +3,76% 34,60 35,35 35,09 34,90 35,28 545 27.389.852
2/2/2015 33,82 34,00 +1,04% 33,14 34,24 33,84 33,97 34,00 473 27.739.011
30/1/2015 34,20 33,65 -4,40% 33,50 34,20 33,86 33,65 33,76 877 33.915.206
29/1/2015 35,17 35,20 -0,54% 34,27 36,00 34,87 34,66 35,20 529 27.405.326
28/1/2015 35,83 35,39 -1,56% 35,16 36,46 35,50 35,20 35,30 467 25.881.792
27/1/2015 35,80 35,95 -0,14% 34,80 36,26 35,75 35,80 36,00 560 33.231.886
26/1/2015 34,97 36,00 +2,36% 34,90 36,00 35,57 35,82 36,00 280 20.879.660
23/1/2015 35,50 35,17 -1,76% 34,82 36,03 35,33 35,17 35,31 365 18.661.038
22/1/2015 35,32 35,80 +0,85% 35,31 36,32 35,90 35,80 35,81 328 19.789.747
21/1/2015 34,54 35,50 +3,44% 34,33 35,50 35,09 35,14 35,50 246 15.676.498
20/1/2015 35,20 34,32 -1,04% 34,32 35,27 34,80 34,32 34,68 300 19.691.882
19/1/2015 35,78 34,68 -3,32% 34,32 35,78 35,18 34,50 34,68 252 13.571.569
16/1/2015 35,00 35,87 +1,67% 34,71 35,87 35,02 35,15 35,87 256 21.388.500
15/1/2015 35,50 35,28 -0,20% 35,14 36,29 35,76 35,15 35,30 313 19.320.999
14/1/2015 34,75 35,35 +0,63% 34,50 35,85 35,28 34,75 35,35 251 19.770.432
13/1/2015 35,00 35,13 +0,66% 35,00 35,88 35,45 35,08 35,13 219 18.618.699
12/1/2015 35,32 34,90 -2,62% 34,63 35,60 34,91 34,74 34,90 249 18.637.214
9/1/2015 36,90 35,84 -2,66% 35,30 36,90 36,06 35,65 35,84 2.349 25.810.293
8/1/2015 37,13 36,82 +0,74% 36,36 37,40 36,89 36,82 36,98 293 16.813.107
7/1/2015 35,73 36,55 +3,02% 35,68 37,29 36,76 36,55 37,20 510 30.816.007
6/1/2015 34,42 35,48 +3,35% 34,13 35,48 34,56 35,29 35,48 280 20.409.336
5/1/2015 34,00 34,33 -0,32% 33,35 34,73 33,99 34,33 34,35 558 25.379.089
2/1/2015 34,98 34,44 -0,20% 34,02 35,51 34,81 34,01 34,47 241 19.330.423
30/12/2014 35,68 34,51 -2,27% 34,51 37,00 35,64 34,51 35,29 739 24.078.512
29/12/2014 35,07 35,31 +0,74% 35,02 36,00 35,46 35,31 35,76 143 13.408.694
26/12/2014 35,35 35,05 -1,63% 35,01 35,87 35,56 35,05 35,28 174 13.445.608
23/12/2014 35,42 35,63 -0,72% 34,75 35,68 35,28 35,63 35,70 366 23.918.003
22/12/2014 35,65 35,89 +1,82% 34,70 35,89 35,30 35,40 35,89 275 26.616.828
19/12/2014 34,73 35,25 +1,26% 34,73 35,56 35,23 35,25 35,50 315 24.110.539
18/12/2014 35,31 34,81 +0,55% 34,36 35,94 35,15 34,50 34,81 255 27.163.897
17/12/2014 33,88 34,62 +3,41% 33,50 35,54 34,50 34,62 35,00 260 25.767.282
16/12/2014 32,68 33,48 +0,45% 32,23 33,65 32,91 32,87 33,48 508 25.877.410
15/12/2014 35,00 33,33 -3,67% 32,82 35,00 33,72 33,07 33,33 480 34.575.483
12/12/2014 35,84 34,60 -4,29% 34,16 36,20 35,16 34,17 34,60 275 26.519.044
11/12/2014 35,40 36,15 +2,41% 35,10 36,27 35,60 35,90 36,15 266 25.878.692
10/12/2014 36,35 35,30 -2,94% 35,03 36,53 35,81 35,30 35,59 384 31.590.060
9/12/2014 35,12 36,37 +2,13% 35,12 36,50 35,95 36,37 36,80 362 31.667.751
8/12/2014 37,58 35,61 -4,84% 35,27 37,58 36,54 35,61 35,67 236 24.185.630
5/12/2014 37,28 37,42 +2,02% 36,45 37,49 36,92 37,23 37,42 296 21.317.488
4/12/2014 37,28 36,68 -1,00% 36,55 37,80 37,04 36,55 36,68 211 19.155.548
3/12/2014 37,49 37,05 +0,30% 36,90 37,59 37,29 37,05 37,55 182 15.757.864
2/12/2014 37,60 36,94 -1,41% 36,49 37,75 37,11 36,64 36,94 273 24.340.494
1/12/2014 39,50 37,47 -5,19% 37,42 39,50 38,16 37,40 37,49 717 36.604.213
28/11/2014 39,74 39,52 -0,55% 39,52 40,52 40,05 39,51 39,52 689 33.979.043
27/11/2014 40,65 39,74 -1,63% 39,58 41,30 40,46 39,74 39,91 477 28.110.043
26/11/2014 41,02 40,40 -1,37% 40,30 41,30 40,71 40,40 40,65 328 22.398.732
25/11/2014 40,43 40,96 +1,39% 39,95 41,31 40,71 40,00 40,96 291 34.681.958
24/11/2014 40,99 40,40 -1,46% 39,98 41,79 40,76 40,00 40,40 595 58.587.629
21/11/2014 38,10 41,00 +8,75% 38,01 41,00 39,64 40,87 41,00 517 49.078.729
19/11/2014 36,62 37,70 +3,34% 36,62 38,00 37,30 37,70 37,80 318 29.777.486
18/11/2014 35,02 36,48 +4,23% 34,96 36,48 35,74 36,30 36,48 188 14.598.663
17/11/2014 35,76 35,00 -2,43% 34,86 36,17 35,43 35,00 35,19 186 10.989.653
14/11/2014 35,64 35,87 +0,20% 34,60 36,00 35,19 35,87 36,01 277 15.002.136
13/11/2014 36,62 35,80 -2,37% 35,76 36,98 36,31 35,73 35,80 196 20.250.416
12/11/2014 36,63 36,67 +0,88% 36,10 37,50 36,80 36,48 36,67 211 19.592.788
11/11/2014 36,18 36,35 -0,27% 36,00 36,74 36,41 36,35 36,46 233 17.049.698
10/11/2014 36,22 36,45 +0,19% 36,22 36,85 36,61 36,30 36,45 239 13.458.662
7/11/2014 35,88 36,38 +0,89% 35,38 36,39 35,87 35,93 36,39 144 11.704.241
6/11/2014 36,68 36,06 -2,51% 35,93 36,68 36,22 36,06 36,50 219 18.080.127
5/11/2014 36,88 36,99 -1,36% 36,64 37,76 37,17 36,75 36,99 296 24.613.549
4/11/2014 37,30 37,50 +2,21% 36,45 37,76 37,14 37,25 37,50 344 50.472.682
3/11/2014 37,04 36,69 +0,08% 36,06 37,04 36,57 36,15 36,69 290 35.450.343
31/10/2014 36,52 36,66 -1,19% 36,12 37,11 36,78 36,66 37,11 586 34.094.315
30/10/2014 34,40 37,10 +9,76% 34,40 37,10 35,84 36,90 37,10 595 38.864.736
29/10/2014 34,70 33,80 -3,01% 33,80 35,43 34,52 33,80 33,95 249 26.656.363
28/10/2014 33,82 34,85 +5,61% 33,35 35,20 34,38 34,85 35,64 242 24.952.762
27/10/2014 30,79 33,00 -1,20% 30,79 33,49 32,17 33,00 33,50 365 34.089.503
24/10/2014 33,96 33,40 +1,52% 32,95 34,89 34,01 33,40 33,87 212 21.235.241
23/10/2014 34,79 32,90 -6,43% 32,90 34,89 33,61 32,90 33,10 243 21.400.540
22/10/2014 34,80 35,16 +0,46% 34,72 35,99 35,25 35,00 35,16 136 14.767.997
21/10/2014 36,10 35,00 -5,17% 34,20 36,10 34,74 34,25 35,00 244 26.271.994
20/10/2014 37,20 36,91 0,00% 36,77 37,85 37,19 36,76 36,91 204 24.264.342
17/10/2014 36,98 36,91 -0,24% 36,51 37,99 37,19 36,91 37,80 153 16.008.241
16/10/2014 36,68 37,00 -2,32% 36,02 37,48 36,64 36,10 37,00 199 20.815.918
15/10/2014 38,60 37,88 -5,28% 36,80 38,98 37,70 37,50 37,88 244 22.513.620
14/10/2014 38,35 39,99 +1,96% 38,35 40,00 39,40 39,40 39,99 192 23.194.582
13/10/2014 37,19 39,22 +6,29% 37,19 39,70 38,93 39,22 39,65 293 34.556.285
10/10/2014 38,00 36,90 -3,40% 36,40 38,00 37,21 36,50 36,90 222 19.726.506
9/10/2014 38,27 38,20 +2,39% 37,61 38,80 38,17 38,17 38,37 193 22.509.083
8/10/2014 38,58 37,31 -1,56% 36,85 38,58 37,63 37,31 37,97 209 23.419.982
7/10/2014 38,40 37,90 -0,21% 37,81 38,92 38,35 37,90 38,20 217 24.706.243
6/10/2014 38,22 37,98 +8,76% 37,11 40,00 38,42 37,91 38,13 341 37.672.987
3/10/2014 34,62 34,92 +2,40% 34,41 35,52 35,04 34,92 34,95 254 26.044.902
2/10/2014 33,51 34,10 +1,46% 33,51 35,17 34,45 34,10 35,00 166 14.595.463
1/10/2014 34,22 33,61 -3,72% 33,51 34,54 33,99 33,51 33,61 534 30.559.302
30/9/2014 35,75 34,91 -2,51% 34,00 35,75 34,92 34,76 34,91 488 26.760.034
29/9/2014 36,18 35,81 -6,87% 35,49 36,79 36,01 35,80 36,15 267 25.164.875
26/9/2014 36,89 38,45 +4,34% 36,53 38,52 37,98 38,01 38,45 234 21.311.438
25/9/2014 37,58 36,85 -1,86% 36,51 37,58 37,06 36,85 36,91 142 11.383.499
24/9/2014 37,08 37,55 +0,27% 36,96 37,97 37,31 37,55 37,65 133 13.445.961
23/9/2014 37,70 37,45 -0,48% 37,01 38,21 37,47 37,15 37,45 111 11.809.289
22/9/2014 37,31 37,63 +0,45% 36,99 38,59 37,36 37,52 37,63 156 15.872.957
19/9/2014 38,81 37,46 -5,09% 37,46 39,49 38,36 37,46 38,32 184 15.517.080
18/9/2014 39,43 39,47 +0,05% 38,46 39,56 39,08 38,70 39,48 176 17.293.105
17/9/2014 39,73 39,45 +0,20% 39,30 40,06 39,75 39,45 39,79 239 26.450.547
16/9/2014 38,25 39,37 +3,06% 37,79 40,22 39,63 39,57 39,69 279 30.955.697
15/9/2014 37,00 38,20 +3,61% 36,75 38,27 37,54 38,20 38,27 191 16.626.577
12/9/2014 37,88 36,87 -3,41% 36,78 37,88 37,28 36,87 37,03 163 15.137.326
11/9/2014 38,25 38,17 +0,45% 37,99 38,79 38,29 38,01 38,17 143 14.113.393
10/9/2014 38,99 38,00 -2,81% 37,98 39,00 38,31 38,00 38,12 231 18.981.210
9/9/2014 39,65 39,10 -1,96% 38,34 39,80 39,27 39,10 39,13 138 14.869.947
8/9/2014 41,00 39,88 -2,61% 39,77 41,55 40,78 39,80 39,88 208 27.030.934
5/9/2014 40,00 40,95 +1,87% 40,00 40,99 40,52 40,72 40,95 220 25.694.529
4/9/2014 40,99 40,20 -3,20% 40,11 41,48 40,81 40,20 40,25 217 32.950.143
3/9/2014 41,61 41,53 -0,05% 40,70 41,97 41,32 41,53 41,55 260 34.740.951
2/9/2014 40,65 41,55 +1,76% 40,00 41,73 41,01 41,30 41,55 362 51.595.756
1/9/2014 40,80 40,83 +0,07% 40,52 41,66 41,34 40,60 40,83 710 75.210.450
29/8/2014 39,77 40,80 +2,15% 39,77 41,21 40,60 40,80 40,98 572 46.940.153
28/8/2014 39,52 39,94 +0,03% 39,51 40,15 39,91 39,85 39,94 227 27.108.419
27/8/2014 39,00 39,93 +2,38% 39,00 40,15 39,71 39,60 39,93 327 39.917.476
26/8/2014 38,60 39,00 +0,80% 38,40 39,09 38,77 38,88 39,00 215 25.754.739
25/8/2014 37,80 38,69 +2,79% 37,80 38,69 38,27 38,51 38,69 238 23.224.769
22/8/2014 37,88 37,64 -1,16% 37,52 38,05 37,71 37,56 37,64 134 14.205.996
21/8/2014 37,69 38,08 +1,30% 37,55 38,29 37,92 38,08 38,20 222 27.048.748
20/8/2014 37,35 37,59 +0,59% 37,01 37,75 37,48 37,59 37,69 213 22.374.383
19/8/2014 36,34 37,37 +2,52% 36,10 37,53 37,12 37,37 37,39 267 30.670.674
18/8/2014 36,10 36,45 +1,11% 36,01 36,51 36,32 36,00 36,45 208 22.702.933
15/8/2014 35,84 36,05 +1,26% 35,71 36,14 35,97 36,05 36,06 293 29.055.918
14/8/2014 34,48 35,60 +2,86% 34,48 35,60 35,25 35,40 35,60 175 19.777.283
13/8/2014 34,94 34,61 -1,11% 34,22 35,46 34,87 34,61 34,78 198 24.389.664
12/8/2014 34,89 35,00 +0,29% 34,51 35,09 34,84 34,84 35,00 154 15.993.142
11/8/2014 34,50 34,90 +2,44% 34,02 34,90 34,51 34,86 34,90 152 17.009.046
8/8/2014 34,56 34,07 -2,10% 33,90 34,84 34,13 34,07 34,40 228 18.074.366
7/8/2014 35,12 34,80 -1,14% 34,58 35,48 34,91 34,80 35,00 151 13.002.728
6/8/2014 35,00 35,20 -0,42% 34,80 35,83 35,26 35,20 35,31 156 16.075.145
5/8/2014 35,50 35,35 +0,23% 35,12 35,80 35,50 35,15 35,35 232 20.696.083
4/8/2014 35,20 35,27 +0,83% 34,57 35,28 34,98 35,06 35,27 240 25.231.661
1/8/2014 34,89 34,98 -0,03% 34,50 35,24 34,87 34,86 34,98 541 29.405.012
31/7/2014 34,90 34,99 +0,52% 34,36 35,28 34,74 34,73 34,99 168 16.462.386
30/7/2014 35,06 34,81 -0,57% 34,80 35,50 35,14 34,81 34,99 390 17.917.459
29/7/2014 34,89 35,01 -0,11% 34,78 35,80 35,04 34,92 35,09 173 17.784.101
28/7/2014 35,40 35,05 -0,85% 34,90 35,50 35,15 35,01 35,06 163 13.854.200
25/7/2014 35,65 35,35 0,00% 35,06 35,76 35,39 35,35 35,50 182 16.133.295
24/7/2014 35,15 35,35 +0,97% 35,01 35,72 35,36 35,35 35,55 187 21.131.612
23/7/2014 34,90 35,01 -1,24% 34,66 35,19 34,92 35,01 35,18 177 20.037.020
22/7/2014 35,30 35,45 +0,28% 34,95 35,46 35,20 35,19 35,45 200 21.703.963
21/7/2014 34,85 35,35 +1,26% 34,53 35,50 35,07 34,80 35,35 256 26.153.504
18/7/2014 34,50 34,91 +4,80% 34,40 35,18 34,91 34,82 34,91 494 51.255.260
17/7/2014 33,59 33,31 -0,42% 33,22 34,07 33,53 33,31 33,32 142 12.780.886
16/7/2014 34,76 33,45 -3,88% 33,32 34,76 33,78 33,43 33,57 223 20.746.974
15/7/2014 34,30 34,80 +2,32% 34,11 34,80 34,46 34,40 34,80 287 25.905.794
14/7/2014 33,10 34,01 +3,19% 33,10 34,47 34,03 34,01 34,37 342 37.921.717
11/7/2014 32,80 32,96 -0,09% 32,52 33,19 32,97 32,96 33,20 153 15.054.173
10/7/2014 32,30 32,99 +1,82% 32,05 33,06 32,75 32,85 32,99 238 20.767.961
8/7/2014 32,35 32,40 -0,61% 32,00 32,73 32,23 32,10 32,40 104 8.952.203
7/7/2014 32,50 32,60 +0,49% 32,01 32,60 32,33 32,34 32,60 158 14.079.118
4/7/2014 32,50 32,44 -0,18% 32,24 32,53 32,38 32,44 32,55 138 7.908.421
3/7/2014 31,90 32,50 +2,30% 31,65 32,50 32,14 32,33 32,50 172 17.006.256
2/7/2014 32,06 31,77 -1,30% 31,61 32,26 31,88 31,77 31,80 168 12.798.431
1/7/2014 32,07 32,19 +0,34% 31,96 32,79 32,23 32,00 32,19 442 19.994.340
30/6/2014 32,59 32,08 -0,62% 31,92 32,65 32,27 32,08 32,32 423 19.505.482
27/6/2014 32,79 32,28 -1,85% 32,27 33,02 32,60 32,28 32,62 179 12.749.476
26/6/2014 32,99 32,89 0,00% 32,60 33,16 32,86 32,80 32,89 156 13.682.089
25/6/2014 34,28 32,89 -4,80% 32,89 34,54 33,55 32,88 32,89 289 21.515.979
24/6/2014 33,66 34,55 +0,23% 33,66 34,68 34,46 34,47 34,55 181 20.433.647
23/6/2014 34,30 34,47 -0,06% 33,61 34,47 33,97 33,73 34,47 98 7.749.134
20/6/2014 34,44 34,49 +0,29% 33,87 34,50 34,23 34,17 34,49 136 11.233.144
18/6/2014 33,80 34,39 +1,45% 33,34 34,39 33,89 34,20 34,39 204 20.146.441
17/6/2014 34,28 33,90 -1,31% 33,74 34,28 33,90 33,75 33,90 123 12.879.343
16/6/2014 34,20 34,35 0,00% 33,78 34,35 34,17 34,06 34,35 186 21.133.049
13/6/2014 34,44 34,35 -0,43% 33,80 34,51 34,33 34,30 34,35 225 23.501.255
11/6/2014 34,10 34,50 +3,26% 33,77 34,59 34,22 34,27 34,50 323 42.327.644
10/6/2014 33,11 33,41 +0,09% 32,86 33,76 33,38 33,41 33,58 320 33.893.049
9/6/2014 32,36 33,38 +2,87% 32,30 33,49 33,03 33,30 33,38 301 34.613.767
6/6/2014 31,70 32,45 +4,07% 31,31 32,47 32,15 32,15 32,45 269 25.363.643
5/6/2014 31,36 31,18 +0,26% 30,95 31,60 31,27 30,96 31,18 207 14.372.988
4/6/2014 31,48 31,10 -2,51% 31,10 31,51 31,23 31,10 31,49 111 7.940.831
3/6/2014 31,19 31,90 +1,33% 30,70 31,90 31,32 31,47 31,90 144 12.517.948
2/6/2014 31,30 31,48 +0,45% 31,10 31,55 31,35 31,40 31,48 217 16.205.009
30/5/2014 31,80 31,34 -2,67% 31,20 32,14 31,70 31,28 31,34 766 25.773.667
29/5/2014 32,70 32,20 -1,83% 31,95 32,79 32,33 32,08 32,20 176 13.840.046
28/5/2014 32,22 32,80 +2,21% 32,15 32,94 32,60 32,64 32,80 201 18.912.958
27/5/2014 32,50 32,09 -2,10% 32,09 33,34 32,62 32,08 32,63 208 17.323.925
26/5/2014 32,70 32,78 -0,36% 32,36 32,87 32,51 32,64 32,78 194 16.550.982
23/5/2014 33,31 32,90 -0,84% 32,46 33,50 32,96 32,79 32,90 175 14.189.444
22/5/2014 32,92 33,18 +0,21% 32,41 33,30 32,90 33,18 33,29 204 21.497.372
21/5/2014 33,90 33,11 -2,33% 33,11 34,26 33,76 33,11 33,80 190 22.012.809
20/5/2014 34,40 33,90 -1,48% 33,77 34,89 34,35 33,81 33,90 185 16.710.936
19/5/2014 35,01 34,41 -1,91% 34,41 35,20 34,64 34,41 34,60 132 14.226.460
16/5/2014 34,80 35,08 +1,07% 34,51 35,23 34,99 35,08 35,14 138 13.437.850
15/5/2014 35,27 34,71 -0,86% 34,51 35,28 34,83 34,71 34,88 181 13.721.874
14/5/2014 34,79 35,01 +0,23% 34,56 35,26 35,03 35,01 35,21 223 26.561.303
13/5/2014 34,87 34,93 -0,03% 34,42 34,94 34,72 34,51 34,93 140 16.245.957
12/5/2014 34,30 34,94 +1,48% 34,12 34,94 34,71 34,75 34,94 162 18.130.510
9/5/2014 34,80 34,43 -0,49% 34,31 34,94 34,57 34,30 34,40 167 15.466.607
8/5/2014 35,00 34,60 -1,14% 34,41 35,38 34,76 34,60 34,70 200 22.582.656
7/5/2014 34,41 35,00 +1,66% 34,21 35,06 34,75 34,91 35,00 257 30.236.475
6/5/2014 34,30 34,43 +1,26% 33,62 34,50 34,13 34,06 34,40 233 24.276.274
5/5/2014 33,91 34,00 +0,03% 33,40 34,31 34,05 34,00 34,35 283 26.879.200
2/5/2014 33,20 33,99 +2,69% 33,00 34,20 33,88 33,81 33,99 332 33.786.803
30/4/2014 33,40 33,10 -1,75% 32,92 33,58 33,32 33,10 33,20 640 24.217.053
29/4/2014 32,96 33,69 +1,48% 32,91 34,21 33,87 33,35 33,69 288 34.872.874
28/4/2014 33,40 33,20 -0,69% 32,96 33,40 33,13 32,95 33,20 126 10.674.356
25/4/2014 33,40 33,43 +0,18% 33,15 33,60 33,36 33,43 33,50 211 19.682.463
24/4/2014 33,01 33,37 +1,03% 32,82 33,75 33,41 33,37 33,55 211 24.635.518
23/4/2014 33,40 33,03 -0,24% 32,81 33,40 33,04 32,80 33,03 136 13.365.602
22/4/2014 33,45 33,11 -0,90% 32,92 33,49 33,24 33,11 33,29 204 21.026.730
17/4/2014 32,85 33,41 +1,70% 32,28 33,49 32,87 33,38 33,41 297 26.705.411
16/4/2014 32,65 32,85 +1,08% 32,32 32,95 32,72 32,67 32,85 154 12.659.862
15/4/2014 32,55 32,50 -0,61% 31,55 32,69 32,17 32,26 32,50 239 17.975.468
14/4/2014 33,20 32,70 -1,42% 32,56 33,22 32,86 32,56 32,70 198 18.851.599
11/4/2014 32,00 33,17 +3,08% 31,89 33,35 32,75 33,05 33,17 241 22.126.157
10/4/2014 32,35 32,18 +1,48% 31,81 32,64 32,16 32,00 32,18 178 14.702.475
9/4/2014 32,30 31,71 -2,25% 31,70 32,39 31,98 31,70 32,40 140 15.401.621
8/4/2014 33,02 32,44 -1,55% 32,32 34,50 33,52 32,20 32,44 393 42.655.199
7/4/2014 32,00 32,95 +4,07% 32,00 33,00 32,48 32,94 32,95 262 25.201.424
4/4/2014 32,30 31,66 -1,22% 31,66 32,80 32,27 31,66 31,80 271 25.129.201
3/4/2014 32,50 32,05 -0,71% 31,71 32,74 32,09 32,00 32,05 216 19.669.045
2/4/2014 31,40 32,28 +2,64% 31,31 32,47 32,01 32,07 32,28 296 25.978.536
1/4/2014 31,18 31,45 +1,29% 31,01 31,48 31,21 31,33 31,45 549 29.707.807
31/3/2014 30,99 31,05 +2,64% 30,59 31,23 31,03 31,05 31,08 254 24.472.015
28/3/2014 30,64 30,25 -1,31% 30,25 30,98 30,69 29,81 30,60 539 28.757.148
27/3/2014 29,50 30,65 +4,00% 29,50 30,71 30,40 30,38 30,64 402 37.564.739
26/3/2014 28,87 29,47 +2,68% 28,87 29,84 29,56 29,45 29,57 317 29.301.491
25/3/2014 29,00 28,70 -2,05% 28,70 29,40 29,03 28,70 28,85 301 24.226.862
24/3/2014 28,10 29,30 +5,02% 28,10 29,30 28,87 28,93 29,30 250 22.843.853
21/3/2014 28,04 27,90 -0,96% 27,64 28,36 28,09 27,90 28,21 208 17.404.306
20/3/2014 27,57 28,17 +2,51% 27,40 28,28 27,96 28,17 28,25 264 19.203.781
19/3/2014 27,29 27,48 +1,59% 27,07 27,55 27,41 27,46 27,49 159 13.887.378
18/3/2014 26,98 27,05 +0,48% 26,66 27,48 27,03 27,05 27,35 183 15.969.395
17/3/2014 26,46 26,92 +2,36% 26,45 26,96 26,80 26,92 26,95 241 14.218.687
14/3/2014 26,80 26,30 -2,19% 26,25 27,00 26,45 26,25 26,30 185 12.612.482
13/3/2014 27,40 26,89 -1,39% 26,70 27,45 26,97 26,78 26,81 176 12.806.751
12/3/2014 27,29 27,27 +0,93% 26,88 27,29 27,10 27,24 27,27 174 12.473.822
11/3/2014 27,20 27,02 -0,04% 26,86 27,45 27,10 27,02 27,14 130 9.829.005
10/3/2014 27,60 27,03 -1,78% 26,75 27,73 27,06 27,03 27,11 307 19.301.544
7/3/2014 27,98 27,52 -1,71% 27,52 28,47 27,83 27,53 28,00 230 18.087.825
6/3/2014 27,17 28,00 +3,36% 26,84 28,00 27,54 27,95 28,00 181 12.875.813
5/3/2014 27,50 27,09 -0,59% 26,65 27,50 26,95 26,65 27,09 139 7.659.443
28/2/2014 27,43 27,25 -0,15% 27,03 27,75 27,37 27,25 27,60 663 18.774.259
27/2/2014 27,00 27,29 +2,21% 26,79 27,59 27,27 27,28 27,29 136 10.708.769
26/2/2014 27,04 26,70 -0,93% 26,53 27,22 26,82 26,55 26,70 150 11.502.267
25/2/2014 27,58 26,95 -1,86% 26,80 27,58 27,10 26,95 27,15 147 11.753.068
24/2/2014 27,25 27,46 +1,18% 27,20 27,75 27,47 27,46 27,80 147 11.716.315
21/2/2014 26,71 27,14 +0,89% 26,71 27,35 27,06 27,12 27,14 138 10.904.198
20/2/2014 26,85 26,90 0,00% 26,54 27,25 26,81 26,85 26,90 179 10.605.046
19/2/2014 26,60 26,90 +1,70% 25,76 26,92 26,46 26,71 26,90 165 13.557.027
18/2/2014 26,46 26,45 -0,75% 26,30 26,84 26,53 26,45 26,46 119 8.871.525
17/2/2014 26,78 26,65 -0,26% 26,55 26,91 26,77 26,65 26,89 142 10.770.932
14/2/2014 26,03 26,72 +1,37% 26,03 26,75 26,52 26,72 26,75 203 12.765.352
13/2/2014 26,49 26,36 -1,24% 25,91 26,49 26,19 26,31 26,37 205 10.198.628
12/2/2014 26,68 26,69 +0,23% 26,38 26,69 26,53 26,39 26,69 172 11.225.070
11/2/2014 26,40 26,63 +1,45% 26,01 26,65 26,41 26,55 26,63 163 13.063.034
10/2/2014 26,55 26,25 -0,38% 26,24 26,69 26,41 26,25 26,30 194 11.498.862
7/2/2014 26,24 26,35 +1,89% 26,05 26,60 26,33 26,35 26,60 197 15.584.252
6/2/2014 26,10 25,86 +1,37% 25,66 26,38 26,07 25,86 26,29 177 14.775.123
5/2/2014 25,99 25,51 -0,97% 25,31 26,00 25,69 25,51 25,97 223 13.320.634
4/2/2014 25,79 25,76 0,00% 25,41 26,09 25,78 25,76 26,00 219 17.540.925
3/2/2014 25,90 25,76 -1,60% 25,03 25,99 25,45 25,76 25,90 415 24.982.639
31/1/2014 25,68 26,18 +2,59% 25,40 26,20 25,73 25,96 26,18 457 17.525.510
30/1/2014 26,00 25,52 -1,31% 25,51 26,31 25,79 25,52 25,81 456 18.555.061
29/1/2014 26,45 25,86 -2,93% 25,67 26,45 26,02 25,86 25,96 225 12.293.568
28/1/2014 26,60 26,64 +0,41% 26,55 27,01 26,82 26,55 26,64 166 10.292.993
27/1/2014 26,69 26,53 +0,61% 26,25 26,73 26,48 26,48 26,53 186 9.610.724
24/1/2014 26,90 26,37 -1,60% 26,12 27,10 26,52 26,37 27,33 333 19.836.970
23/1/2014 27,51 26,80 -2,90% 26,80 27,83 27,27 26,80 27,40 162 10.252.939
22/1/2014 27,40 27,60 +1,28% 27,20 27,74 27,49 27,31 27,60 120 8.496.881
21/1/2014 27,00 27,25 +0,59% 27,00 27,62 27,37 27,25 27,49 151 11.700.284
20/1/2014 27,16 27,09 -0,04% 26,92 27,50 27,10 26,92 27,09 211 13.024.333
17/1/2014 27,89 27,10 -0,33% 27,02 27,89 27,29 27,09 27,10 124 7.782.097
16/1/2014 27,93 27,19 -1,66% 27,19 28,09 27,62 27,19 27,85 138 10.974.834
15/1/2014 27,70 27,65 -0,29% 27,63 28,00 27,79 27,65 27,93 180 12.028.294
14/1/2014 27,65 27,73 +1,20% 27,23 27,73 27,51 27,67 27,73 157 12.356.795
13/1/2014 28,17 27,40 -0,72% 27,23 28,17 27,55 27,32 27,44 152 11.259.166
10/1/2014 27,51 27,60 +1,02% 27,31 28,14 27,56 27,60 28,10 231 10.684.138
9/1/2014 28,16 27,32 -3,39% 27,00 28,24 27,61 27,30 27,48 335 16.314.286
8/1/2014 28,26 28,28 +0,07% 27,95 28,59 28,20 28,20 28,28 171 11.073.627
7/1/2014 29,00 28,26 -2,32% 28,26 29,00 28,61 28,26 28,45 246 17.739.002
6/1/2014 28,50 28,93 +1,51% 28,34 28,93 28,64 28,75 28,93 201 15.043.454
3/1/2014 29,23 28,50 -2,36% 28,44 29,23 28,63 28,50 28,78 224 13.928.600
2/1/2014 29,00 29,19 +1,32% 28,61 29,23 29,03 28,90 29,19 209 14.867.751
30/12/2013 28,80 28,81 +0,38% 28,80 29,19 29,03 28,81 29,15 554 15.988.962
27/12/2013 28,80 28,70 +0,03% 28,63 29,16 28,84 28,70 29,00 184 13.751.347
26/12/2013 28,68 28,69 -1,10% 28,61 28,90 28,74 28,62 28,69 125 9.868.766
23/12/2013 29,00 29,01 +0,38% 28,80 29,24 29,07 29,01 29,22 192 14.823.689
20/12/2013 29,44 28,90 -1,83% 28,90 29,44 29,10 28,90 29,09 221 15.471.747
19/12/2013 29,23 29,44 +2,79% 28,80 29,49 29,10 29,25 29,44 159 11.533.015
18/12/2013 28,31 28,64 +0,42% 28,31 29,05 28,81 28,64 28,99 193 16.511.688
17/12/2013 28,50 28,52 +0,32% 28,50 28,92 28,72 28,52 28,74 151 10.392.157
16/12/2013 28,60 28,43 -1,80% 28,36 28,94 28,66 28,43 28,85 187 15.526.602
13/12/2013 28,40 28,95 +1,58% 28,30 28,99 28,54 28,51 28,95 266 17.926.584
12/12/2013 28,22 28,50 +1,24% 27,83 28,50 28,11 28,23 28,50 212 14.810.661
11/12/2013 28,79 28,15 -1,92% 28,02 28,85 28,39 28,15 28,27 250 16.807.009
10/12/2013 29,00 28,70 -0,38% 28,70 29,22 28,88 28,70 28,96 214 14.413.035
9/12/2013 28,75 28,81 -1,13% 28,75 29,29 28,96 28,81 28,90 178 12.691.282
6/12/2013 28,88 29,14 +0,17% 28,70 29,39 29,03 28,90 29,14 243 18.596.905
5/12/2013 29,49 29,09 -0,68% 28,81 29,49 29,02 28,91 29,09 249 17.825.725
4/12/2013 29,99 29,29 -1,05% 29,05 29,99 29,42 29,23 29,29 226 18.072.960
3/12/2013 30,25 29,60 -1,69% 29,35 30,25 29,75 29,53 29,60 312 24.318.057
2/12/2013 30,99 30,11 -3,15% 30,11 31,19 30,75 30,10 30,29 352 28.997.173
29/11/2013 30,11 31,09 +1,93% 30,11 31,09 30,87 31,00 31,09 649 28.759.849
28/11/2013 30,80 30,50 -0,03% 30,41 31,05 30,78 30,46 30,50 199 16.106.282
27/11/2013 29,90 30,51 +1,36% 29,90 30,76 30,40 30,51 30,76 220 14.144.428
26/11/2013 30,05 30,10 +1,45% 29,70 30,87 30,37 30,10 30,79 298 23.194.573
25/11/2013 30,40 29,67 -1,10% 29,57 30,40 29,93 29,67 29,99 289 20.027.070
22/11/2013 30,63 30,00 -1,25% 29,54 30,74 30,19 30,00 30,20 303 23.900.095
21/11/2013 30,50 30,38 -0,78% 30,25 30,80 30,43 30,38 30,68 168 13.332.146
19/11/2013 31,89 30,62 -3,25% 30,48 31,89 30,96 30,62 30,84 245 17.813.385
18/11/2013 31,40 31,65 0,00% 31,40 31,98 31,69 31,65 31,78 186 15.939.972
14/11/2013 31,20 31,65 +2,10% 31,10 31,99 31,45 31,65 31,99 252 19.373.790
13/11/2013 30,50 31,00 +2,18% 30,16 31,14 30,62 30,90 31,00 159 13.650.463
12/11/2013 30,80 30,34 -1,56% 30,26 31,34 30,72 30,34 31,30 192 16.840.638
11/11/2013 31,29 30,82 -1,50% 30,75 31,29 30,88 30,82 30,99 172 15.119.643
8/11/2013 31,89 31,29 -1,60% 30,60 31,89 31,21 30,97 31,29 339 24.631.737
7/11/2013 32,20 31,80 -1,33% 31,68 32,50 32,00 31,80 32,04 199 17.690.226
6/11/2013 32,70 32,23 -0,95% 31,91 32,70 32,24 32,23 32,30 224 18.241.101
5/11/2013 33,08 32,54 -1,87% 32,41 33,13 32,74 32,54 32,59 291 19.841.517
4/11/2013 32,20 33,16 +3,08% 32,16 33,16 32,70 33,10 33,19 258 19.333.299
1/11/2013 32,27 32,17 -0,71% 31,98 32,49 32,27 32,17 32,30 411 18.926.832
31/10/2013 32,50 32,40 -0,31% 31,80 32,59 32,24 32,21 32,40 166 12.336.770
30/10/2013 32,65 32,50 0,00% 32,20 32,65 32,42 32,30 32,50 389 19.857.691
29/10/2013 32,20 32,50 +1,18% 32,16 32,67 32,43 32,40 32,50 207 18.046.578
28/10/2013 32,39 32,12 -0,53% 32,01 32,45 32,20 32,12 32,25 151 11.509.114
25/10/2013 32,60 32,29 -0,22% 31,99 32,60 32,23 32,11 32,29 202 14.438.559
24/10/2013 32,40 32,36 -0,22% 31,91 32,59 32,20 32,36 32,42 191 14.865.591
23/10/2013 33,00 32,43 -1,73% 32,43 33,00 32,64 32,43 32,59 199 15.139.820
22/10/2013 32,70 33,00 +1,69% 32,45 33,19 32,92 33,00 33,15 176 15.950.218
21/10/2013 33,00 32,45 -1,79% 32,20 33,26 32,64 32,45 32,50 289 23.293.384
18/10/2013 32,70 33,04 +0,46% 32,69 33,17 32,97 33,04 33,09 269 23.905.052
17/10/2013 32,55 32,89 +0,77% 32,45 32,96 32,72 32,75 32,89 191 18.128.279
16/10/2013 32,28 32,64 +1,21% 32,27 33,05 32,70 32,62 32,79 285 24.404.790
15/10/2013 32,19 32,25 -0,28% 32,10 32,41 32,25 32,25 32,34 301 24.519.205
14/10/2013 31,50 32,34 +2,63% 31,30 32,34 31,95 32,10 32,34 259 24.298.083
11/10/2013 31,79 31,51 -0,82% 31,44 31,90 31,63 31,51 31,66 136 11.021.428
10/10/2013 31,45 31,77 +1,83% 31,24 31,83 31,52 31,52 31,77 210 16.901.796
9/10/2013 30,80 31,20 +2,09% 30,76 31,45 31,16 31,20 31,40 176 14.486.257
8/10/2013 30,73 30,56 -1,10% 30,56 30,87 30,72 30,56 30,82 138 10.855.328
7/10/2013 30,50 30,90 +0,91% 30,41 30,91 30,66 30,66 30,90 121 10.364.001
4/10/2013 30,74 30,62 +0,03% 30,27 30,80 30,60 30,62 30,79 179 13.690.128
3/10/2013 30,60 30,61 -0,75% 30,50 31,10 30,75 30,61 30,81 172 16.375.522
2/10/2013 30,80 30,84 +0,03% 30,66 31,19 30,98 30,67 30,90 196 15.169.460
1/10/2013 30,42 30,83 -0,26% 30,22 30,89 30,65 30,72 30,83 421 22.030.530
30/9/2013 31,61 30,91 -2,18% 30,50 31,61 30,96 30,50 30,91 421 22.085.150
27/9/2013 30,80 31,60 +2,60% 30,80 31,82 31,55 31,47 31,78 390 31.360.192
26/9/2013 30,90 30,80 -0,13% 30,52 31,12 30,87 30,80 30,90 181 17.860.510
25/9/2013 30,70 30,84 +0,33% 30,45 30,84 30,70 30,61 30,84 240 17.114.099
24/9/2013 30,70 30,74 -0,03% 30,45 30,99 30,77 30,72 30,74 167 15.863.643
23/9/2013 30,50 30,75 +0,79% 30,50 31,01 30,80 30,75 30,91 224 23.968.953
20/9/2013 31,20 30,51 -1,42% 30,51 31,37 30,83 30,51 30,90 238 18.146.553
19/9/2013 31,11 30,95 -1,59% 30,78 31,39 31,02 30,95 31,21 235 22.111.611
18/9/2013 30,34 31,45 +4,83% 30,01 31,48 30,71 31,30 31,45 307 25.417.807
17/9/2013 29,89 30,00 +1,11% 29,84 30,29 30,04 30,01 30,18 198 16.274.348
16/9/2013 29,90 29,67 +0,24% 29,67 30,13 29,94 29,67 29,80 164 12.972.781
13/9/2013 29,57 29,60 -0,13% 29,21 29,89 29,59 29,60 29,80 266 14.731.692
12/9/2013 30,10 29,64 -1,40% 29,11 30,19 29,66 29,47 29,64 207 17.774.770
11/9/2013 29,80 30,06 +0,87% 29,67 30,06 29,86 30,00 30,06 259 21.799.769
10/9/2013 29,54 29,80 +1,29% 29,38 29,99 29,75 29,70 29,80 320 25.410.601
9/9/2013 28,83 29,42 +2,51% 28,70 29,62 29,24 29,42 29,47 455 38.942.229
6/9/2013 28,15 28,70 +2,03% 28,13 28,88 28,55 28,70 28,88 313 25.064.471
5/9/2013 27,80 28,13 +1,52% 27,66 28,29 27,96 28,07 28,18 217 16.654.077
4/9/2013 27,57 27,71 -0,14% 27,45 27,97 27,68 27,71 27,79 209 16.246.398
3/9/2013 28,15 27,75 -1,42% 27,21 28,19 27,77 27,70 27,75 340 19.885.529
2/9/2013 28,00 28,15 +3,11% 27,76 28,59 28,16 28,15 28,29 330 26.929.597
30/8/2013 27,58 27,30 +0,29% 27,15 28,00 27,57 27,30 27,99 662 27.144.858
29/8/2013 26,77 27,22 +1,83% 26,77 27,80 27,21 27,18 27,22 288 22.307.860
28/8/2013 27,00 26,73 -1,58% 26,65 27,60 26,84 26,73 27,05 285 19.890.746
27/8/2013 27,60 27,16 -2,62% 26,83 27,66 27,15 27,00 27,16 349 23.213.502
26/8/2013 28,05 27,89 -1,10% 27,71 28,29 27,96 27,70 27,89 242 17.175.720
23/8/2013 27,49 28,20 +2,55% 27,45 28,25 27,83 28,17 28,25 229 15.388.822
22/8/2013 27,65 27,50 -0,87% 27,26 28,00 27,67 27,45 27,50 272 19.486.882
21/8/2013 28,06 27,74 -1,53% 27,50 28,25 27,74 27,62 27,74 280 21.987.424
20/8/2013 28,45 28,17 -0,81% 27,90 28,79 28,25 27,90 28,17 207 14.744.437
19/8/2013 28,49 28,40 -0,98% 27,96 28,64 28,35 28,34 28,40 204 17.285.217
16/8/2013 28,75 28,68 -0,93% 28,21 29,02 28,52 28,56 28,68 296 25.775.995
15/8/2013 28,99 28,95 -1,50% 28,41 29,24 28,80 28,81 29,09 308 22.215.391
14/8/2013 29,51 29,39 +0,38% 28,90 29,51 29,25 29,27 29,35 218 18.649.809
13/8/2013 29,25 29,28 +1,99% 28,61 29,29 28,98 28,99 29,28 262 20.349.194
12/8/2013 28,28 28,71 +2,46% 28,28 29,14 28,84 28,71 28,94 287 25.312.571
9/8/2013 28,00 28,02 -0,07% 27,71 28,49 28,14 28,02 28,36 272 20.278.595
8/8/2013 27,21 28,04 +3,20% 27,21 28,10 27,72 27,95 28,10 250 20.552.782
7/8/2013 27,00 27,17 +0,41% 26,78 27,36 27,10 27,17 27,26 210 15.769.684
6/8/2013 27,73 27,06 -1,96% 26,96 27,73 27,19 27,05 27,06 254 17.847.183
5/8/2013 28,20 27,60 -2,65% 27,51 28,38 27,84 27,56 27,99 241 14.710.154
2/8/2013 28,40 28,35 -0,67% 28,01 28,83 28,43 28,09 28,35 266 14.659.863
1/8/2013 27,80 28,54 +2,74% 27,80 28,68 28,41 28,54 28,57 475 24.393.480
31/7/2013 28,18 27,78 -1,63% 27,61 28,30 27,89 27,78 27,93 231 16.337.851
30/7/2013 28,35 28,24 -0,46% 28,02 29,00 28,42 28,22 28,40 372 17.203.458
29/7/2013 28,20 28,37 +0,21% 27,91 28,52 28,13 28,25 28,37 202 15.664.926
26/7/2013 28,83 28,31 -0,84% 27,83 28,83 28,20 28,31 28,49 257 17.593.558
25/7/2013 28,74 28,55 -0,66% 28,50 28,99 28,71 28,55 28,84 204 17.379.552
24/7/2013 29,59 28,74 -2,08% 28,31 29,59 28,73 28,65 28,74 190 16.186.724
23/7/2013 28,95 29,35 +1,87% 28,81 29,58 29,25 29,27 29,35 201 18.508.715
22/7/2013 28,17 28,81 +2,86% 27,32 29,15 28,39 28,63 28,81 304 25.153.852
19/7/2013 28,30 28,01 -1,34% 27,45 28,39 27,84 28,01 28,18 265 17.132.811
18/7/2013 28,64 28,39 +0,50% 28,22 28,84 28,44 28,35 28,39 186 14.179.219
17/7/2013 27,73 28,25 +0,89% 27,73 28,79 28,35 28,25 28,60 231 18.774.384
16/7/2013 28,24 28,00 +0,61% 27,56 28,29 27,83 28,00 28,02 152 13.260.039
15/7/2013 27,37 27,83 +2,50% 27,19 28,24 27,86 27,83 28,05 192 13.893.545
12/7/2013 27,33 27,15 -0,91% 27,08 27,60 27,25 27,15 27,71 294 16.201.256
11/7/2013 26,50 27,40 +4,46% 26,40 27,40 26,86 27,22 27,40 234 14.265.740
10/7/2013 26,20 26,23 +0,88% 26,00 26,69 26,31 26,01 26,23 249 16.217.276
8/7/2013 26,20 26,00 -1,33% 25,60 26,44 26,11 26,00 26,20 210 13.481.308
5/7/2013 26,90 26,35 -2,77% 25,51 26,98 25,98 26,03 26,35 444 26.448.264
4/7/2013 27,65 27,10 -0,15% 27,00 27,65 27,27 27,02 27,40 200 12.684.339
3/7/2013 27,49 27,14 -0,22% 26,86 27,99 27,28 27,14 27,50 329 21.903.593
2/7/2013 28,85 27,20 -5,52% 27,11 28,94 27,84 27,20 27,95 339 24.983.796
1/7/2013 28,80 28,79 -3,19% 28,40 29,26 28,65 28,59 28,79 538 32.523.937
28/6/2013 28,34 29,74 +4,35% 28,08 29,74 28,40 29,15 29,89 477 20.551.401
27/6/2013 28,40 28,50 +1,35% 28,28 28,88 28,68 28,50 28,60 224 15.962.561
26/6/2013 28,08 28,12 +0,97% 27,94 28,79 28,45 28,12 28,43 222 17.118.289
25/6/2013 28,01 27,85 -0,64% 27,60 28,22 27,85 27,75 28,09 261 18.424.401
24/6/2013 28,20 28,03 -2,33% 27,27 28,48 27,87 27,71 28,00 329 23.395.532
21/6/2013 29,00 28,70 -0,42% 28,40 29,32 28,73 28,52 29,33 224 16.043.046
20/6/2013 28,84 28,82 +0,07% 27,75 29,71 28,53 28,82 29,39 456 27.442.963
19/6/2013 29,50 28,80 -3,42% 28,51 29,99 29,32 28,86 29,53 241 18.158.054
18/6/2013 29,75 29,82 -0,83% 29,30 29,84 29,50 29,50 29,81 226 17.193.819
17/6/2013 29,63 30,07 +1,25% 29,63 30,27 29,95 30,00 30,07 198 16.657.381
14/6/2013 30,47 29,70 -1,46% 29,65 30,47 30,07 29,65 29,95 278 19.547.127
13/6/2013 30,70 30,14 -0,89% 30,00 30,79 30,34 30,06 30,29 296 24.804.141
12/6/2013 30,76 30,41 -1,07% 30,10 30,99 30,60 30,41 30,59 210 18.594.259
11/6/2013 31,50 30,74 -3,36% 30,60 31,88 30,97 30,74 30,97 364 29.971.848
10/6/2013 31,58 31,81 +0,41% 31,31 32,20 31,88 31,81 31,91 237 20.916.003
7/6/2013 31,60 31,68 -0,09% 31,53 32,54 31,95 31,55 32,23 310 20.906.006
6/6/2013 32,12 31,71 -1,18% 31,52 32,14 31,81 31,60 31,71 289 23.122.368
5/6/2013 33,00 32,09 -1,96% 31,81 33,10 32,23 31,87 31,95 363 23.925.767
4/6/2013 33,50 32,73 -1,86% 32,66 33,50 32,97 32,73 32,90 311 23.530.501
3/6/2013 34,23 33,35 -2,46% 33,10 34,28 33,52 33,35 33,50 431 36.059.323
31/5/2013 33,52 34,19 +1,30% 33,26 34,98 33,81 34,21 34,25 424 23.440.779
29/5/2013 34,48 33,75 -2,03% 33,70 34,48 33,97 33,75 34,00 411 20.713.827
28/5/2013 34,21 34,45 +0,73% 34,21 34,75 34,48 34,26 34,75 230 21.165.617
27/5/2013 34,29 34,20 -0,47% 34,02 34,39 34,21 34,05 34,20 175 15.521.487
24/5/2013 34,60 34,36 +0,29% 33,95 34,60 34,16 34,12 34,37 198 17.093.319
23/5/2013 34,36 34,26 -1,92% 34,05 34,69 34,35 34,26 34,52 150 13.845.714
22/5/2013 34,85 34,93 +0,37% 34,41 35,32 34,98 34,81 34,95 339 30.838.591
21/5/2013 34,68 34,80 +0,58% 34,34 34,90 34,65 34,77 34,89 273 24.006.911
20/5/2013 34,00 34,60 +1,47% 34,00 34,84 34,44 34,60 34,78 369 35.227.171
17/5/2013 33,63 34,10 +1,97% 33,32 34,10 33,86 33,70 34,10 297 25.271.651
16/5/2013 33,68 33,44 +0,39% 33,30 33,68 33,46 33,31 33,40 156 13.174.803
15/5/2013 33,22 33,31 +1,55% 33,00 33,77 33,36 33,31 33,48 271 22.842.318
14/5/2013 32,68 32,80 -0,85% 32,65 33,16 32,84 32,67 33,00 187 16.324.126
13/5/2013 33,49 33,08 -1,25% 32,75 33,49 32,97 32,83 33,08 212 19.335.543
10/5/2013 33,50 33,50 +0,36% 33,15 33,62 33,36 33,15 33,50 222 17.590.705
9/5/2013 33,88 33,38 -0,89% 33,04 34,00 33,56 33,15 33,50 197 19.032.089
8/5/2013 33,50 33,68 +1,42% 33,31 33,88 33,67 33,68 33,82 291 28.804.360
7/5/2013 32,50 33,21 +2,66% 32,40 33,40 33,11 33,21 33,40 269 22.801.366
6/5/2013 33,00 32,35 -1,79% 32,25 33,00 32,45 32,25 32,50 223 18.595.906
3/5/2013 33,09 32,94 +0,55% 32,70 33,34 33,14 32,52 32,94 286 23.664.498
2/5/2013 32,95 32,76 +0,31% 32,50 33,49 32,99 32,71 32,96 289 25.005.300
30/4/2013 31,89 32,66 +1,97% 31,62 32,97 32,52 32,66 32,85 623 27.081.091
29/4/2013 31,91 32,03 +1,36% 31,49 32,11 31,82 31,68 32,03 190 15.712.923
26/4/2013 32,39 31,60 -2,86% 31,41 32,70 31,91 31,51 31,65 315 17.901.697
25/4/2013 32,88 32,53 -0,12% 32,21 32,88 32,50 32,31 32,53 221 15.754.068
24/4/2013 32,69 32,57 -0,09% 32,36 33,08 32,82 32,36 32,57 213 14.577.402
23/4/2013 32,35 32,60 +1,56% 32,18 32,73 32,56 32,60 32,75 262 18.944.217
22/4/2013 32,01 32,10 -0,62% 31,96 32,69 32,21 32,11 32,30 316 23.520.651
19/4/2013 31,94 32,30 +1,10% 31,51 32,59 32,03 32,21 32,60 242 17.859.046
18/4/2013 32,80 31,95 -1,99% 31,82 33,10 32,18 31,85 32,75 289 23.378.023
17/4/2013 33,50 32,60 -3,12% 32,23 33,50 32,52 32,65 32,93 408 29.616.387
16/4/2013 33,52 33,65 +0,75% 33,20 33,99 33,65 33,50 33,77 220 19.067.954
15/4/2013 34,00 33,40 -2,74% 33,21 34,00 33,55 33,30 33,40 284 22.602.049
12/4/2013 34,40 34,34 -0,12% 33,63 34,48 34,15 34,00 34,34 268 20.970.472
11/4/2013 34,40 34,38 -0,35% 34,01 34,79 34,26 34,19 34,38 179 19.342.936
10/4/2013 33,70 34,50 +2,56% 33,61 34,87 34,40 34,15 34,69 427 39.409.031
9/4/2013 32,86 33,64 +1,48% 32,86 33,92 33,53 33,50 33,64 244 20.225.354
8/4/2013 33,30 33,15 -0,60% 32,53 33,32 32,78 32,81 33,15 222 19.031.264
5/4/2013 33,14 33,35 +0,30% 32,51 33,57 32,88 33,02 33,33 237 17.151.310
4/4/2013 33,80 33,25 -0,66% 33,02 33,80 33,31 33,25 33,60 256 23.433.320
3/4/2013 33,10 33,47 +0,57% 33,10 33,69 33,41 33,47 33,64 324 29.095.187
2/4/2013 34,00 33,28 -2,40% 33,28 34,00 33,50 33,28 33,60 368 33.242.080
1/4/2013 34,10 34,10 -0,12% 33,50 34,31 33,91 33,82 34,10 620 43.287.107
28/3/2013 33,39 34,14 +2,61% 33,10 34,14 33,80 34,00 34,14 542 32.356.782
27/3/2013 32,65 33,27 +1,46% 32,44 33,27 32,92 33,20 33,27 235 19.457.341
26/3/2013 32,16 32,79 -6,55% 32,16 33,31 32,59 32,66 32,79 204 18.604.402
25/3/2013 36,00 35,09 -2,39% 35,09 36,05 35,58 35,09 35,34 195 17.189.565
22/3/2013 35,91 35,95 +0,78% 35,44 36,20 35,75 35,65 35,95 156 17.778.861
21/3/2013 36,20 35,67 -1,60% 35,41 36,20 35,74 35,67 35,89 167 15.684.682
20/3/2013 35,90 36,25 +0,58% 35,70 36,70 36,04 36,25 36,67 162 15.393.998
19/3/2013 36,35 36,04 -0,96% 35,71 36,77 36,07 35,81 36,04 138 15.655.842
18/3/2013 36,95 36,39 -0,05% 36,31 36,95 36,50 36,39 36,77 157 16.308.191
15/3/2013 36,79 36,41 -1,59% 36,07 37,00 36,58 36,36 36,98 185 14.506.801
14/3/2013 37,01 37,00 0,00% 36,15 37,02 36,58 36,62 37,00 217 22.350.701
13/3/2013 36,84 37,00 +0,41% 36,60 37,14 36,92 36,75 37,00 197 20.590.842
12/3/2013 36,98 36,85 -0,83% 36,60 37,19 36,88 36,85 37,16 170 17.455.377
11/3/2013 37,00 37,16 +0,16% 36,51 37,16 36,90 36,95 37,00 201 20.495.578
8/3/2013 36,50 37,10 +1,78% 36,16 37,10 36,62 36,99 37,10 298 25.239.224
7/3/2013 36,25 36,45 +0,97% 35,80 36,80 36,38 36,35 36,60 288 28.348.037
6/3/2013 36,18 36,10 -0,44% 35,80 36,58 36,06 35,90 36,10 208 19.762.041
5/3/2013 36,20 36,26 -0,17% 35,87 36,80 36,39 36,26 36,72 265 24.216.711
4/3/2013 35,58 36,32 +2,02% 35,31 36,32 35,74 36,03 36,50 264 26.468.593
1/3/2013 35,19 35,60 +1,69% 35,01 35,86 35,48 35,54 35,69 408 25.505.277
28/2/2013 35,00 35,01 +0,09% 34,89 35,54 35,23 35,02 35,49 432 22.953.013
27/2/2013 34,91 34,98 -0,06% 34,24 35,05 34,63 34,82 35,00 207 20.760.287
26/2/2013 35,25 35,00 -1,80% 34,27 35,39 34,79 34,91 35,29 209 20.490.306
25/2/2013 35,67 35,64 +1,48% 35,50 36,00 35,79 35,65 35,88 176 13.088.507
22/2/2013 35,26 35,12 +0,40% 34,95 35,60 35,28 35,12 35,60 144 13.246.899
21/2/2013 35,50 34,98 -0,88% 34,66 35,60 35,00 34,71 34,98 185 14.668.482
20/2/2013 36,16 35,29 -2,51% 35,06 36,29 35,74 35,07 35,58 210 19.658.046
19/2/2013 36,99 36,20 -1,58% 36,19 36,99 36,50 36,24 36,55 185 16.614.600
18/2/2013 36,30 36,78 +1,71% 36,05 36,90 36,53 36,25 36,78 291 27.141.356
15/2/2013 35,00 36,16 +3,61% 34,90 36,24 35,79 35,72 36,22 234 19.322.159
14/2/2013 35,12 34,90 -1,13% 34,65 35,25 34,84 34,77 34,90 156 14.445.367
13/2/2013 35,90 35,30 -0,56% 35,30 35,94 35,58 35,30 35,65 106 10.318.840
8/2/2013 34,99 35,50 +1,57% 34,64 35,54 35,16 35,21 35,54 218 18.795.119
7/2/2013 35,35 34,95 +0,03% 34,64 35,59 35,04 34,88 34,95 215 20.302.525
6/2/2013 35,80 34,94 -2,81% 34,90 36,04 35,25 34,94 35,43 163 14.772.934
5/2/2013 35,90 35,95 -0,08% 35,35 36,79 35,85 35,80 35,95 232 18.930.732
4/2/2013 36,30 35,98 -0,44% 35,49 36,30 35,73 35,62 35,80 177 17.447.107
1/2/2013 36,50 36,14 -0,99% 36,04 36,67 36,41 36,47 36,65 458 29.141.192
31/1/2013 35,90 36,50 +1,87% 35,80 36,60 36,19 36,17 36,58 187 17.361.431
30/1/2013 36,09 35,83 -0,61% 35,82 36,37 36,07 35,83 36,32 377 20.345.722
29/1/2013 36,43 36,05 -1,18% 35,91 36,70 36,22 36,05 36,45 234 20.317.795
28/1/2013 37,77 36,48 -2,25% 36,24 37,80 36,97 36,48 36,74 312 28.391.419
24/1/2013 37,80 37,32 -1,61% 37,31 38,08 37,77 37,32 37,70 263 22.527.278
23/1/2013 38,12 37,93 -1,48% 37,75 38,29 37,94 37,88 37,93 449 53.996.499
22/1/2013 38,00 38,50 +1,18% 37,85 38,50 38,19 38,11 38,50 189 19.899.218
21/1/2013 38,25 38,05 -0,63% 38,00 38,49 38,25 38,06 38,24 195 18.050.417
18/1/2013 38,25 38,29 +0,76% 37,81 38,30 38,05 38,06 38,27 184 16.641.513
17/1/2013 37,40 38,00 +1,74% 37,21 38,17 37,92 37,95 38,16 185 20.493.216
16/1/2013 37,26 37,35 +0,05% 36,75 37,57 37,18 37,30 37,35 173 15.851.496
15/1/2013 37,85 37,33 -1,58% 37,23 37,98 37,53 37,25 37,33 335 16.433.392
14/1/2013 37,16 37,93 +2,62% 37,16 38,10 37,80 37,76 37,93 219 21.175.009
11/1/2013 37,34 36,96 -1,04% 36,96 37,35 37,15 37,10 37,35 163 15.017.341
10/1/2013 38,20 37,35 -1,03% 37,18 38,20 37,59 37,35 37,50 237 21.516.895
9/1/2013 37,50 37,74 +0,64% 37,40 37,94 37,67 37,74 37,85 204 18.157.535
8/1/2013 37,20 37,50 +0,81% 37,20 37,73 37,48 37,50 37,74 175 16.778.070
7/1/2013 37,45 37,20 -0,16% 36,99 37,60 37,23 37,16 37,29 175 17.373.550
4/1/2013 38,00 37,26 -2,23% 36,36 38,00 37,33 37,26 37,51 347 29.424.869
3/1/2013 36,00 38,11 +5,83% 36,00 38,14 37,34 37,20 38,00 487 44.981.631
2/1/2013 35,50 36,01 0,00% 35,50 36,40 36,14 36,01 36,25 273 25.994.182
28/12/2012 35,30 35,31 +0,60% 35,00 35,50 35,29 35,31 35,47 542 24.242.866
27/12/2012 35,55 35,10 -1,46% 34,96 35,99 35,36 34,95 35,38 227 18.612.867
26/12/2012 36,35 35,62 -3,21% 35,57 36,60 35,91 35,63 35,79 183 14.910.932
21/12/2012 36,40 36,80 +1,35% 36,11 36,99 36,56 36,62 36,85 180 15.749.028
20/12/2012 36,89 36,31 -1,33% 36,22 37,00 36,54 36,31 36,50 223 19.273.839
19/12/2012 36,05 36,80 +2,08% 35,84 36,85 36,43 36,53 36,86 219 21.484.525
18/12/2012 36,05 36,05 +0,22% 35,70 36,15 35,95 36,00 36,05 172 14.383.579
17/12/2012 35,60 35,97 +0,19% 35,60 36,45 36,09 35,97 36,05 168 15.206.920
14/12/2012 36,00 35,90 -0,75% 35,62 36,20 35,90 35,83 36,00 184 15.015.578
13/12/2012 35,64 36,17 +1,01% 35,46 36,41 36,07 36,02 36,22 211 22.587.950
12/12/2012 35,70 35,81 +0,20% 35,49 36,00 35,80 35,81 35,96 191 18.315.499
11/12/2012 35,54 35,74 +0,11% 35,20 35,94 35,57 35,51 35,74 187 18.131.106
10/12/2012 35,00 35,70 +1,02% 34,91 35,70 35,40 35,62 35,70 220 19.571.114
7/12/2012 35,10 35,34 +0,66% 34,50 35,46 35,11 35,05 35,34 123 9.727.748
6/12/2012 36,00 35,11 -1,93% 34,83 36,00 35,23 35,04 35,19 176 13.580.954
5/12/2012 35,34 35,80 +1,22% 35,01 35,94 35,47 35,80 35,86 232 20.522.257
4/12/2012 35,60 35,37 -0,70% 34,81 35,75 35,27 35,20 35,37 244 20.856.776
3/12/2012 35,30 35,62 +0,11% 34,87 36,10 35,80 35,62 35,79 562 56.927.640
30/11/2012 34,01 35,58 +3,13% 34,01 35,65 34,97 35,10 35,58 782 43.941.294
29/11/2012 33,92 34,50 +2,22% 33,64 34,50 34,19 34,05 34,50 200 14.796.799
28/11/2012 34,10 33,75 -1,03% 33,48 34,10 33,74 33,75 33,99 171 12.865.377
27/11/2012 34,50 34,10 -1,27% 33,92 34,70 34,31 34,00 34,10 229 18.286.758
26/11/2012 34,85 34,54 -0,89% 34,41 34,85 34,59 34,43 34,60 202 16.603.220
23/11/2012 34,35 34,85 +0,87% 34,18 34,90 34,62 34,78 34,85 277 25.748.121
22/11/2012 34,29 34,55 +1,20% 34,18 34,60 34,47 34,44 34,55 258 26.052.119
21/11/2012 33,50 34,14 +1,67% 33,27 34,24 34,01 34,08 34,14 306 31.453.010
19/11/2012 32,80 33,58 +2,32% 32,65 33,74 33,24 33,10 33,58 220 18.785.285
16/11/2012 32,30 32,82 +1,20% 32,30 33,30 32,95 32,82 33,00 163 15.604.463
14/11/2012 32,25 32,43 -0,64% 32,01 32,69 32,31 32,15 32,42 125 10.438.427
13/11/2012 32,10 32,64 +2,19% 31,81 32,80 32,20 32,62 32,65 102 8.799.556
12/11/2012 32,10 31,94 -1,27% 31,88 32,27 32,02 31,94 32,09 92 7.578.519
9/11/2012 32,37 32,35 +0,72% 31,85 32,39 32,12 31,85 32,25 157 11.205.977
8/11/2012 32,80 32,12 -1,77% 32,12 33,29 32,77 32,10 32,12 155 13.150.980
7/11/2012 33,44 32,70 -3,11% 32,31 33,55 33,04 32,70 32,90 145 12.811.169
6/11/2012 33,33 33,75 +1,84% 33,01 33,90 33,48 33,70 33,90 218 18.813.846
5/11/2012 32,90 33,14 +0,12% 32,75 33,29 33,05 32,90 33,14 220 16.138.744
1/11/2012 31,98 33,10 +4,45% 31,85 33,10 32,68 32,82 33,10 405 20.910.183
31/10/2012 32,59 31,69 -1,58% 31,63 32,59 31,93 31,73 31,90 113 9.815.516
30/10/2012 32,10 32,20 +0,66% 31,90 32,27 32,12 32,10 32,20 334 13.989.893
29/10/2012 31,90 31,99 0,00% 31,51 32,00 31,78 31,80 31,99 147 10.707.586
26/10/2012 32,30 31,99 -1,20% 31,86 32,36 32,07 31,92 31,99 156 11.185.783
25/10/2012 32,00 32,38 +2,40% 31,68 32,40 32,12 32,37 32,38 154 11.494.670
24/10/2012 31,45 31,62 +1,48% 31,16 31,98 31,57 31,63 31,98 139 12.971.646
23/10/2012 31,90 31,16 -1,52% 31,12 31,94 31,31 31,16 31,35 123 11.385.639
22/10/2012 32,50 31,64 -1,71% 31,62 32,50 31,91 31,63 31,96 141 11.290.777
19/10/2012 32,44 32,19 -0,34% 32,01 32,57 32,20 32,18 32,19 209 17.935.546
18/10/2012 32,30 32,30 +0,16% 31,91 32,90 32,37 32,30 32,50 370 36.799.691
17/10/2012 32,12 32,25 +0,91% 31,61 32,34 32,04 31,99 32,25 152 12.498.697
16/10/2012 31,60 31,96 +0,92% 31,58 32,00 31,82 31,57 31,90 117 8.941.353
15/10/2012 31,44 31,67 +0,54% 31,25 31,88 31,55 31,53 31,67 195 14.659.603
11/10/2012 31,02 31,50 +1,81% 30,98 31,57 31,41 31,31 31,56 140 10.538.510
10/10/2012 31,25 30,94 -1,59% 30,94 31,84 31,18 30,96 31,25 193 14.022.557
9/10/2012 32,00 31,44 -1,90% 31,12 32,09 31,49 31,20 31,40 185 14.277.583
8/10/2012 32,48 32,05 -0,43% 31,73 32,49 32,07 32,05 32,35 121 9.469.276
5/10/2012 32,50 32,19 -0,95% 32,16 32,91 32,60 32,19 32,35 171 12.894.274
4/10/2012 32,45 32,50 +0,15% 31,90 32,50 32,15 32,14 32,50 96 8.473.511
3/10/2012 33,47 32,45 -2,41% 32,34 33,47 32,57 32,34 32,45 134 10.088.403
2/10/2012 33,18 33,25 +0,57% 33,01 33,70 33,30 33,25 33,41 153 13.288.432
1/10/2012 32,41 33,06 +1,35% 32,26 33,40 32,85 32,87 33,06 344 18.707.663
28/9/2012 33,00 32,62 -2,63% 32,00 33,38 32,40 32,61 32,62 398 17.044.826
27/9/2012 33,00 33,50 +3,08% 32,50 33,58 32,96 33,28 33,50 145 11.998.997
26/9/2012 32,99 32,50 -1,81% 32,38 33,17 32,62 32,50 32,90 226 17.202.730
25/9/2012 34,89 33,10 -6,73% 33,00 34,90 33,61 33,03 33,55 485 38.950.857
24/9/2012 35,62 35,49 +0,20% 35,17 35,89 35,47 35,17 35,49 142 13.531.841
21/9/2012 35,30 35,42 +0,20% 35,30 36,04 35,72 35,40 35,66 190 16.554.141
20/9/2012 35,25 35,35 -0,28% 35,00 35,40 35,19 35,19 35,29 124 11.136.327
19/9/2012 35,42 35,45 -0,11% 35,00 35,72 35,47 35,27 35,45 147 14.481.973
18/9/2012 35,90 35,49 -1,14% 35,19 35,90 35,39 35,25 35,48 122 11.864.008
17/9/2012 35,80 35,90 +0,70% 35,52 36,33 35,90 35,70 35,90 189 17.482.547
14/9/2012 35,29 35,65 +0,54% 35,20 36,05 35,65 35,35 35,65 370 37.551.361
13/9/2012 34,40 35,46 +3,84% 33,86 35,46 34,81 35,31 35,40 279 28.446.205
12/9/2012 33,90 34,15 +0,44% 33,90 34,50 34,20 34,12 34,20 194 19.752.951
11/9/2012 33,59 34,00 +1,31% 33,59 34,14 33,91 33,73 34,00 138 15.068.742
10/9/2012 33,80 33,56 -0,65% 33,56 34,22 33,91 33,57 33,75 244 21.893.495
6/9/2012 33,50 33,78 +1,47% 33,07 34,00 33,62 33,32 33,77 167 15.600.294
5/9/2012 33,33 33,29 -0,48% 32,79 33,47 33,22 33,21 33,44 145 9.603.500
4/9/2012 33,50 33,45 -0,45% 32,59 33,56 33,15 33,07 33,20 118 10.158.271
3/9/2012 32,92 33,60 +1,20% 32,92 33,86 33,37 33,43 33,60 211 21.622.728
31/8/2012 33,70 33,20 -1,25% 33,00 34,11 33,35 33,21 33,47 362 18.830.012
30/8/2012 33,56 33,62 -0,94% 33,15 33,70 33,52 33,31 33,62 289 14.357.773
29/8/2012 34,00 33,94 -0,18% 33,46 34,36 33,87 33,75 33,94 151 13.153.518
28/8/2012 33,69 34,00 +0,86% 33,31 34,20 33,87 33,76 34,20 157 13.182.664
27/8/2012 34,01 33,71 -1,26% 33,50 34,07 33,77 33,71 33,85 123 9.422.478
24/8/2012 34,00 34,14 +0,50% 33,71 34,26 34,02 34,05 34,12 149 12.753.166
23/8/2012 34,57 33,97 -1,62% 33,75 34,57 34,04 33,97 34,19 131 9.674.595
22/8/2012 34,40 34,53 +0,09% 34,07 34,69 34,38 34,40 34,55 175 20.017.427
21/8/2012 34,73 34,50 -0,78% 34,30 35,05 34,73 34,41 34,59 185 19.640.241
20/8/2012 34,70 34,77 +0,49% 34,50 35,00 34,79 34,51 34,79 205 17.347.329
17/8/2012 34,40 34,60 -0,03% 34,21 34,84 34,65 34,60 34,80 160 15.229.413
16/8/2012 34,31 34,61 +1,50% 34,01 34,65 34,41 34,40 34,56 231 20.704.545
15/8/2012 33,80 34,10 0,00% 33,45 34,34 34,01 34,10 34,15 212 16.925.430
14/8/2012 34,10 34,10 0,00% 33,78 34,40 34,09 33,78 34,10 188 17.516.977
13/8/2012 33,95 34,10 +1,16% 33,75 34,20 34,02 33,76 34,10 171 16.276.154
10/8/2012 33,01 33,71 +1,51% 33,01 34,15 33,81 33,71 34,10 325 29.745.240
9/8/2012 33,71 33,21 -1,34% 33,14 33,73 33,41 33,21 33,48 183 16.983.376
8/8/2012 33,20 33,66 +1,39% 32,91 33,80 33,56 33,42 33,77 246 24.921.777
7/8/2012 33,11 33,20 +1,19% 33,10 33,86 33,46 33,20 33,26 262 25.723.578
6/8/2012 32,02 32,81 +2,02% 32,02 33,36 33,02 32,30 32,80 362 31.247.169
3/8/2012 31,71 32,16 +2,62% 31,71 32,40 32,15 31,88 32,17 263 23.396.665
2/8/2012 31,49 31,34 -0,73% 30,98 31,67 31,30 31,17 31,34 122 10.610.145
1/8/2012 31,33 31,57 +0,54% 30,95 31,94 31,57 31,60 31,94 334 18.163.824
31/7/2012 31,70 31,40 -0,51% 31,01 31,73 31,33 31,40 31,50 150 12.525.457
30/7/2012 31,10 31,56 +0,99% 30,97 31,88 31,47 31,36 31,56 411 24.766.412
27/7/2012 29,65 31,25 +6,08% 29,60 31,43 30,62 30,36 31,25 322 22.705.034
26/7/2012 29,85 29,46 +0,79% 29,33 30,09 29,66 29,52 29,70 166 12.179.594
25/7/2012 29,52 29,23 +0,03% 29,10 29,91 29,53 29,25 29,75 165 11.533.057
24/7/2012 28,90 29,22 +0,41% 28,71 29,69 29,07 29,14 29,35 186 14.397.423
23/7/2012 30,39 29,10 -4,28% 28,59 30,46 29,07 28,91 29,70 326 22.667.874
20/7/2012 30,38 30,40 -1,14% 30,21 30,75 30,58 30,41 30,65 198 17.166.152
19/7/2012 30,48 30,75 +1,96% 30,45 30,90 30,73 30,68 30,76 171 14.348.413
18/7/2012 29,62 30,16 +0,53% 29,55 30,46 29,99 30,15 30,25 132 10.853.533
17/7/2012 30,00 30,00 +0,33% 29,61 30,03 29,83 29,70 30,00 125 8.920.024
16/7/2012 30,00 29,90 0,00% 29,65 30,00 29,81 29,70 29,90 144 11.774.666
13/7/2012 29,90 29,90 +1,25% 29,58 29,96 29,82 29,90 29,95 123 8.730.690
12/7/2012 29,80 29,53 -1,37% 29,35 29,80 29,59 29,55 29,62 111 8.912.669
11/7/2012 30,23 29,94 -0,86% 29,89 30,50 30,17 29,94 30,15 123 11.821.000
10/7/2012 30,75 30,20 -1,27% 30,06 31,09 30,47 30,15 30,39 161 13.378.774
6/7/2012 30,55 30,59 -1,26% 30,01 30,60 30,25 30,40 30,49 213 16.556.868
5/7/2012 30,78 30,98 +0,62% 30,45 31,03 30,86 30,46 30,98 157 12.594.235
4/7/2012 30,76 30,79 -0,19% 30,43 30,93 30,63 30,51 30,73 149 11.612.554
3/7/2012 30,01 30,85 +3,01% 30,01 30,94 30,58 30,72 30,85 234 18.063.303
2/7/2012 30,00 29,95 +0,50% 29,62 30,28 29,94 29,81 30,04 187 13.244.704
29/6/2012 29,80 29,80 +3,44% 29,63 30,43 29,93 29,65 29,80 551 23.472.720
28/6/2012 29,50 28,81 -3,81% 28,81 29,68 29,22 28,81 29,40 206 18.028.821
27/6/2012 29,10 29,95 +3,28% 29,10 30,21 29,80 29,45 29,95 152 13.522.440
26/6/2012 29,75 29,00 0,00% 29,00 29,75 29,26 29,01 29,48 192 16.639.391
25/6/2012 30,05 29,00 -3,37% 29,00 30,05 29,49 29,00 29,30 170 12.266.291
22/6/2012 30,25 30,01 -1,32% 29,66 30,52 29,97 30,01 30,34 113 10.152.412
21/6/2012 31,40 30,41 -1,78% 30,39 31,40 30,62 30,41 30,75 87 8.106.528
20/6/2012 31,40 30,96 -1,40% 30,19 31,40 30,84 30,96 31,04 175 14.446.638
19/6/2012 31,01 31,40 +0,90% 31,01 31,65 31,43 31,40 31,43 157 15.284.396
18/6/2012 31,22 31,12 +0,97% 30,83 31,55 31,25 31,10 31,30 127 12.742.061
15/6/2012 31,02 30,82 +0,49% 30,71 31,31 31,09 30,82 31,10 245 18.140.322
14/6/2012 30,74 30,67 +1,52% 30,40 31,20 30,86 30,67 31,20 198 14.677.621
13/6/2012 30,60 30,21 -1,60% 30,21 31,18 30,71 30,21 30,70 189 16.198.159
12/6/2012 30,20 30,70 +2,85% 30,00 30,72 30,52 30,36 30,75 179 13.881.280
11/6/2012 29,87 29,85 +0,71% 29,82 30,52 30,16 29,85 30,00 209 18.661.172
8/6/2012 29,89 29,64 -0,54% 29,50 30,04 29,77 29,64 29,85 170 13.156.296
6/6/2012 28,65 29,80 +6,20% 28,31 29,89 29,39 29,69 29,80 275 22.789.124
5/6/2012 29,35 28,06 -4,82% 28,06 29,41 28,93 28,06 28,38 205 16.240.257
4/6/2012 29,40 29,48 -0,57% 29,01 29,65 29,34 29,06 29,48 133 11.246.789
1/6/2012 29,15 29,65 -0,13% 28,95 29,91 29,58 29,55 29,65 382 19.025.961
31/5/2012 29,00 29,69 +2,38% 28,66 29,70 29,17 29,36 29,70 193 14.781.026
30/5/2012 28,75 29,00 +0,17% 27,86 29,09 28,76 29,00 29,08 309 15.036.640
29/5/2012 28,46 28,95 +1,86% 28,45 28,95 28,69 28,71 28,95 142 11.580.086
28/5/2012 28,71 28,42 -1,32% 28,33 29,12 28,58 28,40 28,42 193 14.780.946
25/5/2012 28,24 28,80 +1,05% 28,24 28,99 28,73 28,55 28,70 152 9.809.679
24/5/2012 28,89 28,50 -0,18% 28,00 28,89 28,40 28,23 28,40 89 6.335.774
23/5/2012 28,70 28,55 -2,56% 26,92 29,00 28,08 28,55 28,86 123 9.420.196
22/5/2012 29,10 29,30 +1,07% 28,51 29,44 28,82 28,75 29,30 137 11.768.668
21/5/2012 27,50 28,99 +7,37% 27,20 29,21 28,43 28,77 28,99 185 12.914.307
18/5/2012 27,00 27,00 -0,74% 26,60 27,67 27,02 27,00 27,29 221 16.313.738
17/5/2012 28,20 27,20 -2,51% 26,85 28,24 27,21 26,95 27,20 273 17.314.770
16/5/2012 28,72 27,90 -2,89% 27,71 29,30 28,34 27,90 28,24 188 13.352.075
15/5/2012 29,00 28,73 +0,45% 28,42 29,25 28,89 28,50 28,73 217 15.623.052
14/5/2012 29,37 28,60 -2,52% 28,52 29,37 28,93 28,80 28,81 156 12.417.538
11/5/2012 29,13 29,34 -0,03% 29,00 29,89 29,53 29,12 29,35 167 14.101.255
10/5/2012 29,29 29,35 -0,10% 29,11 30,03 29,54 29,15 29,59 210 14.898.336
9/5/2012 29,20 29,38 +0,31% 29,00 29,47 29,26 29,16 29,37 146 11.907.532
8/5/2012 29,67 29,29 -0,71% 29,29 29,80 29,42 29,29 29,67 126 10.431.629
7/5/2012 29,70 29,50 -1,63% 29,27 29,97 29,57 29,50 29,67 140 11.742.425
4/5/2012 30,02 29,99 +0,13% 29,50 30,27 29,89 29,63 30,00 255 18.139.066
3/5/2012 30,21 29,95 -0,03% 29,70 30,40 29,94 29,99 30,00 178 14.683.914
2/5/2012 30,64 29,96 -1,25% 29,94 30,95 30,56 29,96 30,70 239 18.525.184
30/4/2012 30,02 30,34 +1,13% 29,95 30,35 30,14 30,35 30,48 463 17.802.116
27/4/2012 30,60 30,00 +0,33% 29,82 30,60 30,09 30,00 30,25 190 11.830.974
26/4/2012 29,84 29,90 +0,17% 29,17 30,02 29,71 29,88 30,23 171 12.659.425
25/4/2012 30,71 29,85 -1,62% 29,62 30,71 29,91 29,75 29,84 291 21.699.856
24/4/2012 30,49 30,34 -0,59% 30,31 30,76 30,49 30,34 30,76 119 9.338.222
23/4/2012 30,20 30,52 -0,16% 29,92 30,54 30,17 30,12 30,52 174 14.786.611
20/4/2012 30,54 30,57 +0,86% 30,32 30,90 30,61 30,33 30,56 128 9.115.851
19/4/2012 30,47 30,31 -0,62% 30,20 30,70 30,46 30,32 30,50 129 12.352.226
18/4/2012 30,61 30,50 -0,16% 30,10 30,69 30,36 30,26 30,50 140 12.609.608
17/4/2012 30,40 30,55 -0,23% 30,30 30,99 30,66 30,55 30,66 168 15.400.581
16/4/2012 30,78 30,62 +0,72% 30,24 30,94 30,51 30,62 30,65 159 13.283.245
13/4/2012 31,32 30,40 -3,65% 30,40 31,38 30,70 30,40 30,60 172 12.509.331
12/4/2012 30,72 31,55 +1,97% 30,68 31,55 31,16 31,38 31,55 140 11.779.619
11/4/2012 30,50 30,94 +0,95% 30,50 31,19 30,88 30,64 30,96 118 10.777.965
10/4/2012 30,60 30,65 +0,23% 29,97 30,92 30,35 30,34 30,65 269 19.354.974
9/4/2012 30,65 30,58 -0,68% 30,26 30,74 30,45 30,40 30,58 149 11.691.518
5/4/2012 30,99 30,79 -0,16% 30,50 31,59 30,78 30,65 30,85 270 20.928.785
4/4/2012 31,50 30,84 -2,62% 30,84 31,99 31,23 30,85 31,23 217 17.116.054
3/4/2012 32,01 31,67 -1,95% 31,65 32,35 31,96 31,65 31,67 178 14.089.487
2/4/2012 31,99 32,30 +0,91% 31,60 32,30 31,97 31,95 32,30 173 14.535.357
30/3/2012 32,15 32,01 +0,82% 31,50 32,23 31,82 31,75 32,02 515 23.008.887
29/3/2012 32,20 31,75 -1,18% 31,55 32,24 31,81 31,76 32,30 192 13.593.781
28/3/2012 33,00 32,13 -2,58% 32,06 33,00 32,33 32,20 32,46 175 12.809.082
27/3/2012 33,05 32,98 -0,48% 32,70 33,20 32,91 32,70 32,98 169 14.869.225
26/3/2012 32,80 33,14 +1,81% 32,76 33,20 32,98 33,01 33,14 204 17.441.945
23/3/2012 32,38 32,55 +0,84% 32,08 32,84 32,51 32,37 32,50 167 12.282.748
22/3/2012 32,22 32,28 -0,22% 31,80 32,80 32,12 32,35 32,60 155 12.579.025
21/3/2012 32,33 32,35 +0,22% 32,16 32,72 32,36 32,35 32,40 127 11.227.576
20/3/2012 32,60 32,28 -1,74% 32,00 32,60 32,37 32,28 32,36 189 12.832.100
19/3/2012 33,05 32,85 -1,35% 32,39 33,14 32,94 32,40 32,87 180 16.522.041
16/3/2012 33,00 33,30 +0,76% 32,90 33,30 33,11 32,85 33,30 198 17.476.903
15/3/2012 32,79 33,05 +0,76% 32,21 33,05 32,83 32,56 33,00 320 26.918.438
14/3/2012 32,71 32,80 -0,30% 32,51 32,99 32,74 32,70 32,80 229 20.850.121
13/3/2012 32,50 32,90 +2,11% 32,46 32,93 32,73 32,50 32,90 237 22.593.165
12/3/2012 32,45 32,22 -0,86% 32,01 32,45 32,23 32,16 32,22 193 17.610.982
9/3/2012 32,20 32,50 +1,56% 31,81 32,60 32,37 32,36 32,57 336 26.894.263
8/3/2012 31,65 32,00 +1,65% 31,65 32,16 31,97 31,81 32,00 232 21.152.781
7/3/2012 30,99 31,48 +2,21% 30,99 31,48 31,23 31,28 31,48 147 11.703.857
6/3/2012 31,50 30,80 -2,00% 30,79 31,50 31,06 30,80 30,99 191 13.211.524
5/3/2012 31,90 31,43 -1,78% 31,31 31,90 31,57 31,43 31,70 198 13.989.802
2/3/2012 31,70 32,00 +1,56% 31,61 32,29 31,96 31,90 32,00 240 20.411.433
1/3/2012 31,35 31,51 +1,65% 31,15 31,77 31,60 31,50 31,64 405 23.940.495
29/2/2012 30,80 31,00 +1,11% 30,68 31,35 31,09 31,00 31,35 432 25.580.119
28/2/2012 30,12 30,66 +2,17% 30,06 30,73 30,50 30,51 30,73 174 13.855.894
27/2/2012 30,30 30,01 -0,89% 30,00 30,39 30,12 30,01 30,27 260 17.070.688
24/2/2012 30,43 30,28 -0,72% 30,25 30,69 30,39 30,28 30,48 216 16.328.353
23/2/2012 30,80 30,50 -0,33% 30,31 31,00 30,55 30,31 30,50 210 16.876.995
22/2/2012 31,01 30,60 -0,71% 30,60 31,21 30,83 30,61 31,00 132 11.043.169
17/2/2012 31,00 30,82 -0,23% 30,46 31,16 30,84 30,70 30,91 197 14.985.310
16/2/2012 30,55 30,89 +0,52% 30,13 31,00 30,50 30,76 30,78 203 17.123.980
15/2/2012 31,36 30,73 -1,19% 30,55 31,36 30,83 30,63 30,75 273 21.165.092
14/2/2012 31,36 31,10 -0,96% 30,91 31,49 31,11 30,93 31,10 224 16.443.969
13/2/2012 30,86 31,40 +1,78% 30,86 31,40 31,21 31,27 31,40 142 11.555.418
10/2/2012 31,10 30,85 -1,47% 30,75 31,24 30,98 30,85 31,12 207 16.156.261
9/2/2012 31,75 31,31 -1,42% 31,17 31,99 31,50 31,31 31,40 172 15.168.432
8/2/2012 31,66 31,76 -0,35% 31,46 32,23 31,82 31,49 31,75 178 16.383.354
7/2/2012 31,51 31,87 +0,54% 31,39 31,90 31,67 31,70 31,87 182 14.673.079
6/2/2012 31,64 31,70 0,00% 31,40 31,79 31,59 31,50 31,70 153 11.639.131
3/2/2012 31,31 31,70 +1,60% 31,20 31,84 31,62 31,59 31,79 214 16.166.949
2/2/2012 31,30 31,20 -0,64% 30,95 31,53 31,26 31,20 31,40 204 17.311.200
1/2/2012 31,45 31,40 0,00% 30,88 31,69 31,17 31,31 31,39 537 36.674.996
31/1/2012 32,32 31,40 -3,09% 31,29 32,32 31,45 31,40 31,85 408 34.475.948
30/1/2012 32,80 32,40 -1,22% 31,91 32,80 32,28 32,11 32,40 320 16.646.014
27/1/2012 32,63 32,80 +0,52% 32,14 33,12 32,87 32,93 33,00 309 23.910.018
26/1/2012 32,40 32,63 +1,97% 32,36 32,98 32,72 32,63 32,80 243 22.072.706
24/1/2012 32,20 32,00 -0,28% 31,60 32,37 32,06 32,01 32,34 183 14.964.620
23/1/2012 32,05 32,09 +0,19% 31,76 32,26 32,04 32,00 32,09 148 13.699.146
20/1/2012 32,00 32,03 -0,62% 31,82 32,62 32,25 32,04 32,25 176 14.395.307
19/1/2012 32,00 32,23 +0,72% 31,71 32,38 32,12 32,02 32,23 322 30.130.998
18/1/2012 31,42 32,00 +1,75% 31,31 32,10 31,74 31,88 32,10 234 21.339.600
17/1/2012 31,45 31,45 -0,47% 31,28 31,77 31,45 31,30 31,47 137 12.038.199
16/1/2012 31,15 31,60 +1,44% 31,13 31,64 31,43 31,51 31,64 195 13.807.722
13/1/2012 31,78 31,15 -2,11% 31,08 31,90 31,41 31,16 31,38 180 12.482.772
12/1/2012 31,91 31,82 +0,16% 31,54 32,15 31,76 31,59 31,82 144 12.695.235
11/1/2012 31,72 31,77 +0,13% 31,35 31,98 31,67 31,54 31,78 170 15.778.764
10/1/2012 31,39 31,73 +0,79% 31,39 32,19 31,95 31,67 31,72 291 22.285.928
9/1/2012 31,67 31,48 -0,69% 31,36 31,89 31,57 31,55 31,60 184 15.181.120
6/1/2012 31,40 31,70 +1,70% 31,15 31,70 31,48 31,51 31,70 216 19.642.335
5/1/2012 31,18 31,17 -0,57% 30,35 31,38 30,85 31,00 31,16 194 13.093.873
4/1/2012 31,25 31,35 +0,10% 30,88 31,39 31,20 31,00 31,35 134 12.855.926
3/1/2012 30,95 31,32 +1,13% 30,85 31,40 31,18 31,19 31,35 200 16.624.952
2/1/2012 30,65 30,97 +1,08% 30,38 30,98 30,69 30,82 30,97 147 9.834.203
29/12/2011 30,47 30,64 +0,62% 30,36 30,80 30,61 30,46 30,65 424 13.996.212
28/12/2011 30,98 30,45 -1,07% 30,33 30,99 30,63 30,60 30,86 187 13.443.228
27/12/2011 30,90 30,78 +0,20% 30,70 31,00 30,88 30,79 31,00 146 10.036.811
26/12/2011 31,00 30,72 -0,71% 30,50 31,33 30,89 30,68 30,72 181 13.601.761
23/12/2011 31,00 30,94 +0,29% 30,91 31,42 31,24 30,94 31,20 169 12.416.813
22/12/2011 30,80 30,85 +0,16% 30,41 31,31 31,05 31,10 31,20 260 21.960.652
21/12/2011 30,90 30,80 +0,49% 30,28 30,90 30,54 30,52 30,79 115 9.592.263
20/12/2011 30,30 30,65 +2,23% 30,20 30,89 30,62 30,66 30,90 160 11.709.985
19/12/2011 29,60 29,98 +0,67% 29,60 30,20 29,90 30,00 30,18 167 13.397.198
16/12/2011 29,94 29,78 +0,61% 29,50 29,99 29,75 29,66 29,74 177 13.933.193
15/12/2011 30,60 29,60 -2,60% 29,60 30,60 30,07 29,60 29,99 233 16.810.082
14/12/2011 30,87 30,39 +0,07% 30,38 31,00 30,62 30,39 30,68 154 12.780.827
13/12/2011 30,90 30,37 -2,47% 30,37 30,94 30,75 30,37 30,87 173 13.382.828
12/12/2011 31,25 31,14 -0,67% 30,77 31,25 30,97 30,86 31,14 162 14.204.170
9/12/2011 31,01 31,35 +1,52% 30,98 31,45 31,22 31,12 31,35 215 15.700.714
8/12/2011 31,30 30,88 -0,39% 30,60 31,40 30,88 30,88 30,99 153 12.102.860
7/12/2011 31,20 31,00 -0,32% 30,61 31,40 31,16 30,96 31,15 169 14.857.017
6/12/2011 30,99 31,10 -0,64% 30,66 31,40 31,01 31,00 31,40 186 14.477.581
5/12/2011 30,99 31,30 +1,85% 30,72 31,49 31,21 30,85 31,30 290 21.070.370
2/12/2011 31,06 30,73 -0,03% 30,30 31,42 30,89 30,73 30,99 235 18.889.900
1/12/2011 30,00 30,74 +3,85% 30,00 30,88 30,52 30,63 30,82 449 27.637.511
30/11/2011 28,34 29,60 +3,50% 28,34 30,00 29,59 29,31 29,60 451 28.082.113
29/11/2011 28,70 28,60 -0,52% 28,30 29,01 28,61 28,28 28,59 191 13.619.594
28/11/2011 28,31 28,75 +2,68% 28,31 29,04 28,76 28,75 28,80 191 14.582.906
25/11/2011 28,11 28,00 -0,36% 27,65 28,39 28,16 28,00 28,32 176 11.633.026
24/11/2011 28,01 28,10 +0,90% 27,59 28,40 27,95 28,00 28,10 161 13.368.945
23/11/2011 28,39 27,85 -2,28% 27,80 28,39 28,05 27,87 28,17 212 15.967.971
22/11/2011 29,10 28,50 -1,66% 28,40 29,28 28,62 28,45 28,50 241 15.377.134
21/11/2011 29,20 28,98 -1,76% 28,54 29,48 28,95 29,00 29,28 183 13.757.454
18/11/2011 30,31 29,50 -3,85% 29,20 30,34 29,74 29,37 29,50 208 13.859.985
17/11/2011 30,95 30,68 -1,19% 29,78 31,30 30,40 29,93 30,68 190 13.706.591
16/11/2011 30,83 31,05 -0,48% 30,54 31,30 30,89 30,71 31,05 180 14.547.335
14/11/2011 30,40 31,20 +1,46% 30,20 31,40 30,99 30,86 31,20 181 14.528.230
11/11/2011 30,21 30,75 +1,72% 30,21 30,82 30,61 30,55 30,75 119 9.584.227
10/11/2011 30,60 30,23 -0,23% 30,20 30,97 30,63 30,20 30,23 183 13.650.419
9/11/2011 30,45 30,30 -2,79% 30,20 30,88 30,46 30,30 30,80 148 11.183.588
8/11/2011 31,00 31,17 +0,26% 30,79 31,25 30,99 30,92 31,18 187 15.995.948
7/11/2011 30,76 31,09 -0,19% 30,75 31,30 31,03 30,80 31,09 176 14.552.571
4/11/2011 31,00 31,15 +0,16% 30,37 31,15 30,77 30,88 31,15 196 13.618.032
3/11/2011 31,02 31,10 +0,97% 30,73 31,38 31,07 31,10 31,11 224 20.467.793
1/11/2011 30,55 30,80 -1,00% 29,74 31,05 30,47 30,80 30,93 423 26.864.535
31/10/2011 31,11 31,11 -0,99% 30,61 31,25 30,95 31,01 31,16 215 19.460.633
28/10/2011 31,30 31,42 -0,88% 31,10 31,73 31,46 31,40 31,46 357 18.079.689
27/10/2011 31,00 31,70 +4,00% 31,00 32,15 31,73 31,21 31,88 514 42.630.509
26/10/2011 30,20 30,48 +0,63% 29,65 30,53 30,12 30,31 30,55 195 18.071.776
25/10/2011 30,45 30,29 -1,46% 29,27 30,49 30,08 30,29 30,40 222 17.430.049
24/10/2011 29,82 30,74 +2,47% 29,82 30,90 30,37 30,75 30,86 373 30.859.374
21/10/2011 29,20 30,00 +3,02% 29,20 30,00 29,78 29,70 30,00 192 16.493.266
20/10/2011 29,09 29,12 -0,61% 28,60 29,31 29,01 28,90 29,12 173 13.447.655
19/10/2011 29,27 29,30 0,00% 28,92 29,49 29,28 28,91 29,20 146 12.390.107
18/10/2011 28,51 29,30 +2,20% 28,40 29,41 28,94 29,30 29,45 200 16.047.753
17/10/2011 28,66 28,67 -1,10% 28,30 28,89 28,56 28,67 28,90 183 14.981.277
14/10/2011 29,19 28,99 +0,21% 28,66 29,19 28,92 28,86 29,00 191 13.355.778
13/10/2011 28,37 28,93 +1,87% 28,32 28,99 28,64 28,51 28,90 181 17.535.296
11/10/2011 28,15 28,40 +0,89% 27,70 28,65 28,36 28,19 28,40 194 14.352.526
10/10/2011 27,49 28,15 +4,84% 27,30 28,15 27,82 28,00 28,15 208 13.747.303
7/10/2011 27,81 26,85 -4,07% 26,85 28,00 27,46 26,85 27,34 145 9.973.436
6/10/2011 27,51 27,99 +3,06% 27,51 28,14 27,84 27,62 27,99 141 10.729.371
5/10/2011 27,60 27,16 +0,22% 26,91 27,60 27,24 27,16 27,40 158 9.106.686
4/10/2011 26,87 27,10 -1,49% 26,15 27,10 26,61 27,00 27,19 206 13.803.111
3/10/2011 27,40 27,51 -0,15% 27,01 27,90 27,45 27,01 27,51 198 14.229.778
30/9/2011 27,99 27,55 -1,43% 27,13 28,00 27,50 27,26 27,60 511 19.626.222
29/9/2011 28,00 27,95 -0,53% 27,80 28,58 28,22 27,95 28,00 137 9.118.274
28/9/2011 28,00 28,10 +1,04% 27,84 28,59 28,19 27,80 28,40 158 10.749.659
27/9/2011 27,70 27,81 +1,50% 27,61 28,45 28,17 27,81 28,25 176 13.072.728
26/9/2011 27,12 27,40 +2,24% 26,80 27,42 27,18 27,20 27,40 142 11.164.747
23/9/2011 27,79 26,80 -2,83% 26,78 27,89 27,18 26,80 27,28 352 23.157.031
22/9/2011 28,00 27,58 -5,29% 27,24 28,27 27,71 27,51 27,58 269 19.355.291
21/9/2011 29,10 29,12 +0,14% 28,83 29,39 29,11 28,83 29,12 129 11.720.430
20/9/2011 29,20 29,08 +0,76% 28,86 29,59 29,28 29,04 29,58 197 14.705.164
19/9/2011 28,85 28,86 -1,16% 28,31 29,27 28,95 28,87 29,15 134 10.748.628
16/9/2011 28,98 29,20 +2,42% 28,56 29,30 29,04 28,80 29,00 133 10.711.690
15/9/2011 28,52 28,51 -0,56% 28,46 29,14 28,83 28,51 28,80 182 13.537.614
14/9/2011 28,08 28,67 +2,03% 27,69 28,79 28,20 28,46 28,67 122 8.681.113
13/9/2011 28,35 28,10 -1,23% 27,52 28,79 28,06 27,77 28,10 141 11.121.882
12/9/2011 28,30 28,45 0,00% 27,49 28,49 27,85 28,12 28,20 221 16.750.430
9/9/2011 29,50 28,45 -3,40% 28,32 29,50 28,68 28,45 28,80 222 15.473.410
8/9/2011 29,20 29,45 +1,27% 29,20 29,94 29,63 29,45 29,79 223 19.167.185
6/9/2011 27,98 29,08 +3,30% 27,28 29,08 28,50 28,81 29,08 230 17.921.289
5/9/2011 28,98 28,15 -3,63% 27,98 28,98 28,23 28,15 28,20 244 16.261.411
2/9/2011 29,89 29,21 -1,65% 29,04 29,89 29,49 29,22 29,44 219 16.099.076
1/9/2011 28,50 29,70 +6,53% 28,50 30,39 29,86 29,70 30,20 716 51.235.888
31/8/2011 27,45 27,88 +1,57% 27,45 28,40 27,99 27,88 28,39 227 16.598.887
30/8/2011 27,10 27,45 +1,33% 26,94 27,70 27,31 27,45 27,49 349 18.160.979
29/8/2011 26,70 27,09 +1,31% 26,66 27,48 27,12 27,09 27,27 177 13.073.566
26/8/2011 26,68 26,74 +0,53% 26,01 27,10 26,59 26,65 26,70 218 13.029.420
25/8/2011 26,88 26,60 +1,53% 26,42 27,80 26,88 26,45 27,08 166 11.375.412
24/8/2011 26,75 26,20 -1,50% 26,11 26,90 26,56 26,72 26,88 166 12.772.582
23/8/2011 26,40 26,60 +2,23% 25,41 26,63 26,00 26,37 26,59 281 17.356.257
22/8/2011 26,80 26,02 -0,76% 26,00 26,80 26,37 26,02 26,43 215 15.170.569
19/8/2011 26,70 26,22 -2,82% 26,02 27,10 26,50 26,22 26,29 278 19.013.764
18/8/2011 27,00 26,98 -3,47% 26,30 27,48 26,72 26,82 26,98 187 12.727.708
17/8/2011 27,12 27,95 +2,49% 27,12 27,95 27,69 27,80 27,95 192 15.322.053
16/8/2011 27,30 27,27 -0,47% 26,75 27,39 27,08 27,28 27,41 157 11.757.826
15/8/2011 27,50 27,40 +1,48% 27,21 27,69 27,52 27,40 27,61 203 13.381.752
12/8/2011 27,23 27,00 -0,37% 26,59 27,50 27,10 27,00 27,20 211 13.762.035
11/8/2011 26,89 27,10 +3,83% 26,20 27,50 26,87 27,10 27,29 214 15.750.397
10/8/2011 26,81 26,10 -2,58% 25,77 27,09 26,31 26,02 26,95 310 21.798.051
9/8/2011 26,00 26,79 +4,44% 25,51 26,80 26,36 26,40 26,79 383 31.849.588
8/8/2011 26,52 25,65 -8,39% 25,01 26,99 26,24 25,65 26,27 450 32.083.585
5/8/2011 27,00 28,00 +2,94% 26,54 28,49 27,42 27,78 28,00 441 32.412.946
4/8/2011 27,99 27,20 -5,88% 26,66 28,01 27,40 27,14 27,20 411 29.594.103
3/8/2011 28,91 28,90 +1,40% 27,93 29,00 28,30 28,26 28,90 314 23.993.460
2/8/2011 29,62 28,50 -4,97% 28,50 29,69 29,02 28,50 28,70 333 25.748.851
1/8/2011 29,85 29,99 +1,66% 29,40 30,19 29,77 29,80 29,99 412 26.051.882
29/7/2011 29,18 29,50 +1,69% 29,00 29,86 29,54 29,35 29,60 352 18.252.654
28/7/2011 28,98 29,01 +0,03% 28,71 29,70 29,37 29,01 29,58 215 18.555.949
27/7/2011 29,14 29,00 0,00% 28,31 29,21 28,72 28,78 28,86 286 21.209.294
26/7/2011 29,19 29,00 -1,36% 28,77 29,49 29,01 29,00 29,25 176 12.944.550
25/7/2011 29,53 29,40 -0,61% 28,90 29,60 29,23 29,24 29,40 183 13.217.223
22/7/2011 29,55 29,58 +0,20% 29,55 29,97 29,75 29,58 29,62 119 9.365.698
21/7/2011 29,20 29,52 +1,86% 29,00 29,90 29,68 29,52 29,90 187 15.323.603
20/7/2011 28,55 28,98 +0,98% 28,55 29,29 29,02 29,00 29,09 201 14.957.966
19/7/2011 28,18 28,70 +1,81% 28,18 28,78 28,50 28,57 28,70 211 16.846.056
18/7/2011 28,64 28,19 -2,32% 27,90 28,64 28,14 28,05 28,19 345 25.023.393
15/7/2011 29,30 28,86 -1,03% 28,73 29,69 28,98 28,73 28,85 364 24.927.471
14/7/2011 29,80 29,16 -2,74% 29,11 29,89 29,41 29,16 29,30 245 19.882.637
13/7/2011 29,50 29,98 +2,50% 29,31 30,47 29,83 29,71 29,98 273 23.004.659
12/7/2011 29,80 29,25 -1,68% 29,15 30,13 29,72 29,25 29,58 293 20.808.760
11/7/2011 30,55 29,75 -4,00% 29,75 30,60 30,10 29,75 30,09 301 21.212.298
8/7/2011 31,37 30,99 -1,77% 30,61 31,41 30,88 30,85 30,99 194 14.820.380
7/7/2011 31,72 31,55 -0,63% 31,26 32,13 31,57 31,30 31,55 188 15.274.505
6/7/2011 31,92 31,75 -1,27% 31,50 32,18 31,74 31,75 31,85 193 16.798.662
5/7/2011 32,22 32,16 -0,06% 31,54 32,22 31,97 32,16 32,19 215 14.857.460
4/7/2011 31,80 32,18 +0,88% 31,70 32,25 32,09 32,11 32,26 391 30.631.779
1/7/2011 31,69 31,90 +1,24% 31,30 31,99 31,79 31,80 31,90 382 21.791.143
30/6/2011 31,67 31,51 -0,47% 31,41 31,82 31,63 31,55 31,59 333 18.368.772
29/6/2011 31,40 31,66 +1,77% 31,30 31,67 31,53 31,62 31,66 321 26.186.297
28/6/2011 30,74 31,11 +1,34% 30,51 31,33 30,94 31,10 31,28 250 20.980.059
27/6/2011 30,45 30,70 +0,13% 30,27 30,80 30,62 30,67 30,70 177 14.153.634
24/6/2011 30,60 30,66 -0,71% 30,29 30,86 30,48 30,53 30,69 133 10.824.408
22/6/2011 30,29 30,88 +1,75% 30,21 30,96 30,69 30,63 30,88 156 11.727.551
21/6/2011 30,40 30,35 -0,16% 30,16 30,50 30,26 30,27 30,30 450 31.068.771
20/6/2011 30,30 30,40 +0,16% 30,12 30,59 30,40 30,40 30,50 167 12.521.270
17/6/2011 30,54 30,35 0,00% 30,02 30,54 30,25 30,17 30,23 135 10.556.173
16/6/2011 30,65 30,35 -0,52% 30,00 30,86 30,45 30,22 30,35 170 13.090.599
15/6/2011 30,54 30,51 +0,33% 30,21 30,89 30,60 30,51 30,85 212 15.610.997
14/6/2011 30,30 30,41 -0,78% 30,15 30,76 30,56 30,41 30,59 119 11.359.294
13/6/2011 30,24 30,65 +1,36% 30,24 30,65 30,49 30,65 30,75 141 10.486.441
10/6/2011 30,89 30,24 -2,42% 30,11 30,89 30,32 30,24 30,49 216 15.710.623
9/6/2011 30,90 30,99 +1,27% 30,45 31,09 30,65 30,80 30,99 170 15.592.160
8/6/2011 30,96 30,60 -1,13% 30,57 31,11 30,76 30,70 30,80 126 9.896.612
7/6/2011 30,43 30,95 +2,01% 30,18 31,19 30,96 30,95 30,99 249 21.176.126
6/6/2011 30,85 30,34 -2,29% 30,29 30,99 30,67 30,40 30,64 172 15.094.237
3/6/2011 30,52 31,05 +1,90% 30,10 31,29 31,09 30,90 31,05 571 44.609.914
2/6/2011 30,60 30,47 -1,71% 30,00 30,79 30,24 30,40 30,47 478 33.028.758
1/6/2011 30,70 31,00 +0,10% 30,39 31,10 30,64 30,38 31,00 507 29.960.285
31/5/2011 30,90 30,97 -0,42% 30,60 31,15 30,92 30,97 30,98 335 24.154.126
30/5/2011 31,19 31,10 +1,30% 30,80 31,19 30,96 30,97 31,10 327 17.096.889
27/5/2011 31,30 30,70 +0,59% 30,70 31,42 31,07 30,70 31,20 190 11.154.017
26/5/2011 30,12 30,52 +1,06% 30,12 31,01 30,60 30,54 30,80 226 18.176.549
25/5/2011 30,17 30,20 -0,07% 30,07 30,37 30,22 30,08 30,15 149 10.536.949
24/5/2011 30,00 30,22 +1,17% 30,00 30,50 30,22 30,22 30,50 173 13.933.516
23/5/2011 29,80 29,87 +0,20% 29,40 30,24 29,91 29,87 29,90 234 17.792.623
20/5/2011 29,99 29,81 -0,03% 29,71 30,14 29,86 29,81 29,90 555 38.707.103
19/5/2011 30,33 29,82 -0,43% 29,80 30,37 30,06 29,82 30,00 671 47.055.107
18/5/2011 30,50 29,95 -1,12% 29,85 30,69 30,28 29,89 30,04 345 23.801.977
17/5/2011 31,00 30,29 -1,40% 30,05 31,00 30,47 30,15 30,29 585 45.238.239
16/5/2011 30,75 30,72 -0,26% 30,38 31,05 30,69 30,51 30,72 207 16.518.736
13/5/2011 31,80 30,80 -2,59% 30,72 31,80 30,97 30,80 31,39 210 14.020.544
12/5/2011 31,30 31,62 +0,70% 31,13 31,82 31,50 31,58 31,62 159 12.560.330
11/5/2011 31,40 31,40 -1,04% 31,20 31,47 31,34 31,20 31,40 122 10.055.270
10/5/2011 31,35 31,73 +1,70% 31,35 31,77 31,62 31,61 31,70 425 30.480.208
9/5/2011 31,20 31,20 +0,48% 30,61 31,35 31,03 31,20 31,35 182 14.009.789
6/5/2011 30,65 31,05 +2,99% 30,55 31,08 30,85 30,88 31,05 199 16.182.979
5/5/2011 30,11 30,15 -1,15% 30,05 30,98 30,46 30,15 30,19 245 18.883.385
4/5/2011 30,31 30,50 +0,03% 30,10 30,55 30,26 30,15 30,50 271 22.993.208
3/5/2011 31,00 30,49 -2,06% 30,15 31,19 30,41 30,30 30,47 310 23.701.016
2/5/2011 31,42 31,13 +0,06% 30,90 31,63 31,08 30,96 31,10 245 17.827.451
29/4/2011 30,99 31,11 +0,35% 30,81 31,50 31,13 31,11 31,50 693 25.152.372
28/4/2011 31,55 31,00 -2,76% 30,81 31,70 31,10 31,01 31,38 308 21.901.088
27/4/2011 32,30 31,88 -1,27% 31,55 32,59 31,84 31,87 31,88 261 21.181.393
26/4/2011 32,17 32,29 -0,03% 32,15 32,55 32,33 32,15 32,29 336 26.662.605
25/4/2011 32,24 32,30 +0,47% 31,81 32,39 32,20 32,17 32,28 220 16.746.829
20/4/2011 31,90 32,15 +2,06% 31,76 32,15 32,00 31,85 32,15 221 16.828.803
19/4/2011 31,21 31,50 +0,93% 31,21 31,90 31,68 31,30 31,89 165 13.420.124
18/4/2011 31,55 31,21 -1,82% 30,53 31,58 31,23 31,21 31,54 239 17.162.206
15/4/2011 31,65 31,79 0,00% 31,22 31,80 31,48 31,42 31,80 232 17.939.873
14/4/2011 32,29 31,79 +0,09% 31,40 32,29 31,72 31,31 32,00 197 17.049.709
13/4/2011 32,00 31,76 -0,75% 31,75 32,39 31,92 31,76 31,94 177 16.029.769
12/4/2011 32,00 32,00 -0,19% 31,57 32,09 31,76 31,95 32,00 234 18.466.682
11/4/2011 32,45 32,06 -1,08% 32,05 32,92 32,39 32,13 32,15 207 18.442.640
8/4/2011 32,86 32,41 -2,38% 32,31 33,04 32,51 32,40 32,41 271 19.661.950
7/4/2011 32,86 33,20 +0,58% 32,84 33,28 33,11 32,98 33,20 202 19.214.301
6/4/2011 33,15 33,01 -0,54% 32,88 33,34 33,12 33,01 33,14 210 17.076.157
5/4/2011 33,20 33,19 +0,18% 32,89 33,40 33,18 33,01 33,19 254 22.724.134
4/4/2011 33,50 33,13 -0,51% 33,00 33,55 33,12 33,11 33,18 279 23.049.779
1/4/2011 33,30 33,30 -0,30% 33,21 33,90 33,62 33,30 33,38 688 55.111.258
31/3/2011 32,50 33,40 +2,93% 32,45 33,40 33,06 33,29 33,40 561 44.210.688
30/3/2011 31,66 32,45 +2,75% 31,58 32,45 32,09 32,45 32,46 525 32.215.508
29/3/2011 31,60 31,58 -0,54% 31,36 31,79 31,65 31,58 31,73 240 19.959.807
28/3/2011 31,60 31,75 +0,76% 31,46 31,99 31,63 31,58 31,75 491 38.096.242
25/3/2011 31,89 31,51 -0,76% 31,46 31,89 31,59 31,51 31,60 197 13.330.320
24/3/2011 31,68 31,75 +0,44% 31,60 31,98 31,77 31,60 31,75 129 11.354.839
23/3/2011 32,00 31,61 -0,60% 31,61 32,15 31,89 31,60 31,61 216 19.942.597
22/3/2011 30,71 31,80 +2,28% 30,71 32,10 31,75 31,70 31,80 326 27.765.284
21/3/2011 30,85 31,09 +0,36% 30,83 31,25 31,05 31,00 31,09 213 17.682.718
18/3/2011 30,52 30,98 +2,24% 30,52 31,07 30,86 30,80 30,98 159 11.955.378
17/3/2011 30,50 30,30 -0,66% 30,10 30,89 30,39 30,30 30,43 239 16.557.989
16/3/2011 31,06 30,50 -2,06% 30,01 31,38 30,53 30,55 30,60 214 15.425.089
15/3/2011 30,09 31,14 +0,84% 29,90 31,14 30,55 31,00 31,15 289 22.134.146
14/3/2011 30,27 30,88 +2,08% 30,11 30,98 30,54 30,66 30,88 237 19.104.370
11/3/2011 30,42 30,25 -0,30% 30,00 30,60 30,24 30,25 30,35 283 21.303.594
10/3/2011 31,16 30,34 -3,38% 30,30 31,17 30,63 30,34 30,40 360 26.439.767
9/3/2011 32,15 31,40 -2,48% 31,30 32,15 31,59 31,40 31,53 149 12.127.245
4/3/2011 31,99 32,20 +0,16% 31,71 32,46 32,04 32,03 32,20 267 19.725.760
3/3/2011 31,51 32,15 +2,98% 31,51 32,15 31,88 31,90 32,15 240 21.838.725
2/3/2011 31,39 31,22 -0,57% 31,20 32,00 31,39 31,30 31,32 227 16.723.917
1/3/2011 32,00 31,40 -1,72% 31,40 32,30 31,76 31,00 31,40 399 24.574.967
28/2/2011 31,35 31,95 +1,75% 31,35 32,09 31,87 31,73 31,95 508 31.681.825
25/2/2011 31,00 31,40 +1,95% 30,58 31,69 31,25 31,39 31,40 227 15.770.747
24/2/2011 31,07 30,80 -0,81% 30,73 31,67 31,17 30,80 31,29 280 24.125.977
23/2/2011 31,15 31,05 +0,94% 30,47 31,20 30,80 30,82 31,18 255 21.971.235
22/2/2011 31,50 30,76 -4,14% 30,55 31,69 31,07 30,78 31,00 324 26.027.611
21/2/2011 32,08 32,09 -0,34% 31,63 32,10 31,83 31,88 32,10 270 21.821.232
18/2/2011 32,28 32,20 -0,77% 32,02 32,53 32,31 32,19 32,42 259 19.523.788
17/2/2011 32,38 32,45 +0,46% 32,00 32,48 32,25 32,20 32,45 230 19.037.118
16/2/2011 31,35 32,30 +2,60% 31,35 32,35 32,02 32,00 32,32 337 28.688.949
15/2/2011 30,98 31,48 +1,03% 30,61 31,48 31,16 31,42 31,47 251 17.483.709
14/2/2011 30,89 31,16 +0,52% 30,56 31,22 30,99 31,04 31,16 241 19.781.887
11/2/2011 30,10 31,00 +3,68% 29,71 31,00 30,34 30,80 30,99 259 22.282.966
10/2/2011 29,74 29,90 +1,01% 29,71 30,29 30,03 29,77 30,04 234 17.911.151
9/2/2011 30,28 29,60 -2,44% 29,60 30,50 29,92 29,60 29,81 223 17.303.912
8/2/2011 29,50 30,34 +3,06% 29,39 30,69 30,16 30,20 30,34 191 16.003.831
7/2/2011 29,95 29,44 +0,27% 29,10 29,95 29,46 29,44 29,70 296 23.618.880
4/2/2011 30,20 29,36 -2,17% 29,35 30,20 29,65 29,40 29,66 442 30.714.598
3/2/2011 30,45 30,01 -1,61% 30,01 30,65 30,26 30,01 30,16 259 19.128.528
2/2/2011 30,90 30,50 -1,52% 30,50 31,39 30,80 30,47 30,50 264 21.295.585
1/2/2011 31,00 30,97 +0,49% 30,85 31,25 31,03 30,87 30,97 425 24.339.482
31/1/2011 31,40 30,82 -1,38% 30,66 31,52 31,07 30,66 30,82 329 25.076.943
28/1/2011 31,90 31,25 -1,11% 30,51 31,99 31,14 31,17 31,25 647 39.640.104
27/1/2011 31,80 31,60 -1,37% 31,22 32,19 31,73 31,60 32,04 226 16.626.175
26/1/2011 32,12 32,04 +1,07% 31,90 32,35 32,10 31,98 32,04 219 16.074.279
24/1/2011 31,70 31,70 +0,16% 31,60 32,19 31,90 31,70 32,10 210 15.205.759
21/1/2011 32,06 31,65 -0,53% 31,60 32,30 31,81 31,65 31,96 227 16.715.648
20/1/2011 32,50 31,82 -2,24% 31,51 32,50 31,90 31,80 31,82 378 29.172.170
19/1/2011 32,85 32,55 -0,91% 32,21 32,97 32,60 32,35 32,54 247 21.537.986
18/1/2011 33,00 32,85 -0,45% 32,65 33,00 32,83 32,85 32,86 185 16.050.412
17/1/2011 33,32 33,00 -0,60% 32,76 33,40 32,94 32,90 33,00 226 19.493.498
14/1/2011 32,95 33,20 +0,76% 32,71 33,30 33,10 33,15 33,20 233 17.055.920
13/1/2011 33,50 32,95 -1,05% 32,95 33,50 33,25 32,95 33,11 298 24.392.419
12/1/2011 32,81 33,30 +1,83% 32,81 33,30 33,11 33,20 33,30 232 19.203.991
11/1/2011 32,62 32,70 +0,96% 32,62 32,94 32,78 32,70 32,79 229 18.975.215
10/1/2011 32,50 32,39 +0,28% 31,96 32,60 32,20 32,32 32,39 329 26.637.618
7/1/2011 33,00 32,30 -3,00% 32,25 33,20 32,62 32,30 32,40 296 23.235.119
6/1/2011 33,80 33,30 -1,80% 32,95 33,93 33,30 32,96 33,30 352 29.707.691
5/1/2011 33,23 33,91 +2,17% 33,11 33,95 33,63 33,82 33,93 314 26.555.863
4/1/2011 33,30 33,19 +0,24% 32,93 33,50 33,26 33,16 33,50 245 19.621.329
3/1/2011 32,69 33,11 +0,82% 32,69 33,48 33,19 33,10 33,11 303 24.325.995
30/12/2010 32,54 32,84 +1,05% 32,35 32,95 32,59 32,65 32,80 455 17.623.107
29/12/2010 32,10 32,50 +1,56% 32,02 32,67 32,29 32,40 32,45 154 12.947.268
28/12/2010 32,16 32,00 -0,40% 31,84 32,50 32,03 32,00 32,30 176 14.452.676
27/12/2010 32,70 32,13 -2,34% 32,13 32,75 32,36 32,15 32,36 272 20.352.732
23/12/2010 32,95 32,90 +0,89% 32,56 33,20 32,81 32,95 32,98 242 19.377.113
22/12/2010 32,50 32,61 +1,56% 31,89 32,89 32,30 32,61 32,89 152 13.799.371
21/12/2010 31,81 32,11 +0,82% 31,81 32,50 32,10 32,11 32,50 168 14.512.211
20/12/2010 32,35 31,85 -1,18% 31,80 32,35 32,02 31,85 31,96 313 19.755.504
17/12/2010 32,26 32,23 -0,98% 32,00 32,50 32,20 32,19 32,23 165 12.919.196
16/12/2010 32,69 32,55 +0,09% 32,00 32,94 32,44 32,00 32,55 183 13.652.796
15/12/2010 32,90 32,52 -1,31% 32,50 32,94 32,71 32,51 32,52 199 15.399.649
14/12/2010 33,00 32,95 +0,30% 32,46 33,19 32,82 32,95 32,99 206 16.807.707
13/12/2010 32,70 32,85 +1,39% 32,41 33,00 32,68 32,85 32,96 208 18.885.209
10/12/2010 32,70 32,40 +0,15% 32,25 32,99 32,46 32,42 32,60 235 18.932.662
9/12/2010 32,78 32,35 -0,49% 32,35 33,00 32,54 32,35 32,70 224 18.016.061
8/12/2010 32,90 32,51 -1,60% 32,51 33,00 32,76 32,51 33,00 193 15.857.119
7/12/2010 33,35 33,04 -0,78% 32,96 33,52 33,22 33,05 33,23 279 22.465.757
6/12/2010 33,95 33,30 -1,86% 33,30 34,00 33,55 33,30 33,42 304 27.216.734
3/12/2010 34,65 33,93 -2,92% 33,80 34,65 34,12 33,88 33,92 342 26.437.623
2/12/2010 34,60 34,95 +1,60% 34,51 34,99 34,73 34,72 34,95 257 24.581.367
1/12/2010 33,80 34,40 +2,08% 33,80 34,69 34,35 34,43 34,52 386 25.828.047
30/11/2010 34,25 33,70 -1,06% 33,70 34,25 34,00 33,70 34,04 453 30.422.793
29/11/2010 34,23 34,06 +0,12% 33,69 34,23 33,88 34,06 34,07 276 23.049.771
26/11/2010 34,36 34,02 -1,87% 33,95 34,37 34,12 34,02 34,35 260 19.943.872
25/11/2010 34,88 34,67 +0,64% 34,46 34,88 34,71 34,60 34,67 209 17.493.432
24/11/2010 34,10 34,45 +1,98% 34,10 35,08 34,76 34,45 34,72 222 19.802.746
23/11/2010 34,48 33,78 -2,09% 33,61 34,50 34,05 33,78 33,95 368 33.133.828
22/11/2010 35,28 34,50 -1,43% 34,27 35,28 34,64 34,50 34,86 318 28.001.371
19/11/2010 35,00 35,00 -0,06% 34,66 35,50 35,04 35,00 35,45 229 20.957.169
18/11/2010 35,50 35,02 +0,92% 34,95 35,72 35,22 34,95 35,08 221 21.466.103
17/11/2010 35,08 34,70 -0,29% 34,66 35,13 34,91 34,70 34,99 242 21.486.576
16/11/2010 35,43 34,80 -1,64% 34,52 35,70 35,01 34,80 34,87 313 26.387.036
12/11/2010 35,57 35,38 -1,03% 34,98 35,65 35,30 35,25 35,38 375 32.297.143
11/11/2010 36,45 35,75 -2,08% 35,62 36,45 35,86 35,70 35,89 288 24.031.451
10/11/2010 35,94 36,51 +0,91% 35,80 36,57 36,25 36,51 36,55 307 29.838.716
9/11/2010 37,10 36,18 -2,22% 36,11 37,16 36,62 36,18 36,36 359 33.164.891
8/11/2010 36,96 37,00 -0,35% 36,67 37,15 36,96 37,00 37,07 321 30.367.880
5/11/2010 36,80 37,13 +1,78% 36,63 37,13 36,92 37,09 37,13 428 39.369.390
4/11/2010 36,50 36,48 -0,60% 36,48 37,00 36,76 36,48 36,75 410 36.713.873
3/11/2010 36,40 36,70 +1,83% 36,20 36,95 36,70 36,51 36,70 543 50.940.876
1/11/2010 35,10 36,04 +3,56% 35,10 36,25 35,73 35,76 36,08 514 37.603.280
29/10/2010 34,78 34,80 -0,29% 34,69 35,08 34,84 34,85 34,86 454 29.191.924
28/10/2010 35,49 34,90 -1,08% 34,84 35,60 35,08 35,00 35,05 409 34.268.497
27/10/2010 36,75 35,28 -4,23% 35,21 36,75 35,62 35,27 35,28 639 57.892.867
26/10/2010 36,06 36,84 +1,07% 36,00 36,85 36,52 36,72 36,92 452 42.827.005
25/10/2010 35,95 36,45 +2,24% 35,75 36,48 36,24 36,31 36,45 374 34.212.915
22/10/2010 35,62 35,65 +0,51% 35,38 35,93 35,70 35,53 35,64 265 19.110.358
21/10/2010 35,85 35,47 -0,98% 35,16 36,44 35,88 35,51 35,69 242 25.503.534
20/10/2010 35,50 35,82 +1,88% 35,01 36,10 35,72 35,51 35,82 290 29.722.440
19/10/2010 35,38 35,16 -2,98% 35,02 36,04 35,61 35,16 35,36 323 31.447.906
18/10/2010 35,70 36,24 +0,98% 35,39 36,27 35,74 36,01 36,22 315 32.353.865
15/10/2010 36,07 35,89 -0,17% 35,70 36,25 35,92 35,85 35,89 333 27.978.390
14/10/2010 36,20 35,95 +0,25% 35,61 36,20 35,95 35,86 35,95 329 30.398.104
13/10/2010 35,60 35,86 +1,13% 35,53 36,31 36,02 35,86 36,15 490 45.830.428
11/10/2010 35,51 35,46 -0,42% 35,30 35,81 35,49 35,46 35,50 251 23.427.470
8/10/2010 34,80 35,61 +2,36% 34,70 35,62 35,37 35,37 35,61 471 43.727.384
7/10/2010 34,71 34,79 -0,29% 34,56 35,02 34,74 34,56 34,79 291 26.975.330
6/10/2010 34,75 34,89 -0,17% 34,56 35,13 34,90 34,76 34,85 411 40.392.335
5/10/2010 34,10 34,95 +3,19% 34,10 35,05 34,65 34,72 34,82 673 61.263.141
4/10/2010 34,01 33,87 -1,54% 33,87 34,28 34,09 33,87 33,95 378 35.918.764
1/10/2010 33,80 34,40 +1,47% 33,68 34,41 34,17 34,26 34,40 848 70.053.515
30/9/2010 33,60 33,90 +1,71% 33,50 33,91 33,71 33,77 33,90 615 46.680.034
29/9/2010 32,80 33,33 +1,28% 32,67 33,47 33,17 33,18 33,33 503 47.677.773
28/9/2010 32,50 32,91 +1,86% 32,28 33,00 32,77 32,71 32,90 338 30.938.868
27/9/2010 32,23 32,31 -0,22% 32,00 32,79 32,30 32,50 32,65 268 20.590.307
24/9/2010 32,85 32,38 -0,37% 32,00 32,96 32,50 32,38 32,50 346 26.897.952
23/9/2010 32,09 32,50 +1,25% 32,04 33,21 32,82 32,70 32,76 573 46.207.790
22/9/2010 31,85 32,10 +0,31% 31,85 32,55 32,33 32,10 32,30 338 27.840.779
21/9/2010 32,29 32,00 -1,39% 31,77 32,45 32,07 31,92 31,97 239 19.677.128
20/9/2010 31,86 32,45 +1,47% 31,86 32,45 32,20 32,00 32,45 308 23.934.454
17/9/2010 32,20 31,98 -0,84% 31,80 32,45 32,02 31,97 31,98 168 14.657.368
16/9/2010 32,20 32,25 -0,49% 32,02 32,34 32,20 32,18 32,25 194 16.228.270
15/9/2010 31,97 32,41 +0,81% 31,82 32,47 32,09 32,41 32,47 309 24.792.303
14/9/2010 31,99 32,15 +0,22% 31,80 32,48 32,21 32,01 32,10 454 38.570.993
13/9/2010 31,20 32,08 +3,15% 31,15 32,12 31,86 31,51 32,00 649 53.213.744
10/9/2010 30,82 31,10 +0,94% 30,74 31,10 30,91 30,92 31,10 208 14.434.213
9/9/2010 30,69 30,81 +0,55% 30,41 31,09 30,85 30,81 31,00 178 13.653.066
8/9/2010 30,43 30,64 +1,29% 30,25 30,99 30,63 30,60 30,64 203 16.213.615
6/9/2010 30,64 30,25 -0,85% 30,21 30,78 30,42 30,22 30,48 151 10.225.641
3/9/2010 30,91 30,51 -1,45% 30,51 31,29 30,88 30,51 30,79 212 15.033.936
2/9/2010 31,40 30,96 -0,45% 30,83 31,40 30,99 30,93 30,96 219 15.443.643
1/9/2010 30,52 31,10 +3,67% 30,22 31,58 31,19 31,10 31,38 533 35.098.629
31/8/2010 29,73 30,00 +0,94% 29,73 30,42 30,16 30,22 30,30 338 22.351.146
30/8/2010 30,10 29,72 -1,69% 29,51 30,30 29,82 29,72 29,77 415 22.038.950
27/8/2010 29,98 30,23 +2,06% 29,50 30,50 30,01 30,23 30,33 315 22.109.989
26/8/2010 30,14 29,62 -1,95% 29,50 30,32 29,84 29,62 29,94 319 24.649.466
25/8/2010 30,30 30,21 -0,66% 29,87 30,44 30,08 30,21 30,45 319 23.953.078
24/8/2010 30,90 30,41 -1,90% 30,25 31,00 30,49 30,36 30,41 308 22.939.127
23/8/2010 31,15 31,00 -0,96% 31,00 31,44 31,23 31,00 31,25 205 17.399.646
20/8/2010 31,44 31,30 -0,16% 31,00 31,44 31,13 31,25 31,30 226 17.866.039
19/8/2010 31,75 31,35 -0,95% 31,27 31,97 31,63 31,35 31,58 263 21.987.691
18/8/2010 31,30 31,65 +0,76% 31,25 31,70 31,50 31,65 31,69 257 21.995.324
17/8/2010 31,35 31,41 +0,74% 31,16 31,48 31,36 31,41 31,45 224 19.473.594
16/8/2010 30,95 31,18 +0,03% 30,85 31,39 31,16 31,18 31,27 264 22.927.553
13/8/2010 31,00 31,17 +0,26% 31,00 31,47 31,22 31,17 31,20 254 17.844.140
12/8/2010 30,76 31,09 +0,78% 30,65 31,24 30,90 31,00 31,09 243 20.617.352
11/8/2010 31,49 30,85 -2,37% 30,75 31,49 30,98 30,85 30,96 327 26.271.217
10/8/2010 31,99 31,60 -1,10% 31,51 31,99 31,68 31,60 31,74 289 21.083.315
9/8/2010 31,88 31,95 +0,28% 31,88 32,19 32,04 31,90 31,95 352 28.180.478
6/8/2010 31,60 31,86 -0,19% 31,50 31,86 31,65 31,86 31,88 211 16.444.433
5/8/2010 31,52 31,92 +0,85% 31,21 32,02 31,79 31,75 31,92 316 24.335.481
4/8/2010 31,99 31,65 -0,75% 31,48 32,10 31,67 31,51 31,60 312 25.215.830
3/8/2010 32,20 31,89 -2,15% 31,70 32,27 32,00 31,89 31,92 415 35.957.777
2/8/2010 32,40 32,59 +1,09% 32,15 32,70 32,47 32,47 32,54 746 62.336.327
30/7/2010 31,95 32,24 +0,94% 31,43 32,42 32,19 32,16 32,24 728 45.033.070
29/7/2010 32,00 31,94 -0,53% 31,51 32,48 32,07 31,94 32,00 576 46.238.404
28/7/2010 30,83 32,11 +4,42% 30,83 32,34 31,76 31,70 32,15 1.475 121.440.382
27/7/2010 30,80 30,75 -0,26% 30,61 31,14 30,94 30,75 30,80 420 34.490.877
26/7/2010 30,80 30,83 +0,49% 30,51 31,15 30,85 30,61 30,83 490 40.089.822
23/7/2010 30,57 30,68 +2,20% 30,31 30,80 30,64 30,60 30,68 440 32.701.600
22/7/2010 29,93 30,02 +0,57% 29,93 30,70 30,49 30,02 30,55 737 58.218.357
21/7/2010 30,06 29,85 -0,50% 29,63 30,25 29,97 29,64 29,85 410 34.928.808
20/7/2010 29,45 30,00 +1,28% 29,35 30,10 29,88 30,00 30,10 790 54.262.939
19/7/2010 29,34 29,62 +2,85% 28,90 29,65 29,30 29,59 29,62 418 31.782.946
16/7/2010 29,50 28,80 -2,17% 28,73 29,54 29,02 28,80 29,15 306 23.193.023
15/7/2010 29,37 29,44 +0,10% 29,03 29,70 29,31 29,22 29,44 321 23.502.086
14/7/2010 29,48 29,41 -9,23% 29,10 29,79 29,34 29,20 29,40 350 30.764.323
13/7/2010 32,00 32,40 +1,06% 31,91 32,43 32,24 32,00 32,30 231 18.825.064
12/7/2010 32,32 32,06 -0,53% 31,90 32,70 32,22 32,06 32,15 315 25.988.926
8/7/2010 31,40 32,23 +2,32% 31,31 32,40 32,05 32,23 32,39 482 39.415.964
7/7/2010 30,08 31,50 +5,67% 30,01 31,50 30,87 31,13 31,50 377 27.342.559
6/7/2010 29,50 29,81 +1,81% 29,43 29,91 29,70 29,71 29,81 221 17.431.654
5/7/2010 29,98 29,28 -0,95% 29,13 30,00 29,52 29,28 29,59 320 25.428.300
2/7/2010 29,40 29,56 +0,72% 29,03 29,92 29,45 29,56 29,91 174 12.393.044
1/7/2010 28,20 29,35 +3,86% 28,11 29,49 28,69 29,32 29,45 376 20.388.681
30/6/2010 28,56 28,26 -1,88% 28,18 29,00 28,69 28,26 28,51 443 23.479.888
29/6/2010 29,75 28,80 -3,81% 28,35 29,75 28,69 28,80 28,98 352 22.735.650
28/6/2010 30,05 29,94 -0,66% 29,71 30,49 30,11 29,94 30,20 144 10.114.103
25/6/2010 29,89 30,14 +0,30% 29,55 30,21 29,91 30,06 30,25 209 11.902.619
24/6/2010 30,70 30,05 -1,99% 29,76 30,70 30,06 29,85 30,00 259 19.404.546
23/6/2010 30,80 30,66 -0,49% 30,29 30,99 30,56 30,60 30,66 157 11.700.540
22/6/2010 30,80 30,81 -0,13% 30,52 31,25 30,94 30,81 31,00 225 19.965.145
21/6/2010 30,86 30,85 +1,61% 30,80 31,10 30,96 30,80 30,87 222 18.083.892
18/6/2010 30,35 30,36 -0,46% 30,25 30,72 30,50 30,36 30,52 174 13.781.330
17/6/2010 30,60 30,50 -0,94% 30,01 30,98 30,48 30,32 30,50 193 15.517.371
16/6/2010 30,11 30,79 +0,62% 30,11 30,90 30,42 30,63 30,79 192 15.964.983
15/6/2010 29,86 30,60 +2,27% 29,81 30,60 30,30 30,45 30,60 223 15.217.943
14/6/2010 30,30 29,92 -1,09% 29,85 30,45 30,15 29,92 30,16 175 14.812.584
11/6/2010 29,85 30,25 +0,83% 29,27 30,25 29,87 30,00 30,25 168 11.179.915
10/6/2010 29,16 30,00 +2,92% 29,16 30,05 29,81 29,88 30,00 200 13.255.284
9/6/2010 29,70 29,15 -2,80% 29,12 29,90 29,54 29,15 29,40 186 12.579.263
8/6/2010 29,70 29,99 +2,39% 29,14 29,99 29,41 29,62 29,99 187 12.247.086
7/6/2010 29,95 29,29 -1,71% 29,29 30,25 29,69 29,40 29,79 209 13.137.907
4/6/2010 30,30 29,80 -2,30% 29,76 30,55 29,97 29,90 29,99 188 12.368.205
2/6/2010 30,30 30,50 +2,52% 29,80 30,50 30,18 30,00 30,40 307 15.298.600
1/6/2010 29,79 29,75 -0,73% 29,41 30,35 30,02 29,73 29,75 215 15.490.437
31/5/2010 29,59 29,97 +1,94% 29,59 29,98 29,76 29,75 29,90 243 17.163.027
28/5/2010 29,70 29,40 -0,91% 29,08 29,70 29,33 29,36 29,40 415 21.803.135
27/5/2010 29,10 29,67 +3,31% 29,01 29,67 29,31 29,63 29,67 243 17.254.735
26/5/2010 28,98 28,72 +0,35% 28,31 29,19 28,72 28,68 28,72 365 28.226.820
25/5/2010 29,15 28,62 -4,47% 28,11 29,50 28,53 28,62 28,88 511 36.306.696
24/5/2010 30,23 29,96 -0,43% 29,66 30,23 29,94 29,78 29,97 184 18.285.831
21/5/2010 28,84 30,09 +2,42% 28,73 30,27 29,75 30,09 30,20 310 21.082.947
20/5/2010 29,00 29,38 -0,24% 28,17 29,38 28,98 28,82 29,38 401 29.443.909
19/5/2010 30,10 29,45 -2,00% 29,03 30,10 29,42 29,28 29,45 494 34.745.235
18/5/2010 31,00 30,05 -1,99% 30,05 31,38 30,77 30,25 30,30 226 16.553.825
17/5/2010 30,50 30,66 -0,55% 30,07 31,14 30,54 30,60 30,61 280 19.482.206
14/5/2010 31,00 30,83 -1,94% 30,46 31,01 30,73 30,70 30,83 266 16.865.553
13/5/2010 31,83 31,44 -0,82% 31,20 31,99 31,45 31,33 31,44 205 15.068.861
12/5/2010 32,00 31,70 +1,25% 31,33 32,00 31,53 31,51 31,70 205 16.972.128
11/5/2010 31,30 31,31 -1,42% 31,30 32,00 31,67 31,31 31,57 242 19.070.380
10/5/2010 31,01 31,76 +4,40% 31,01 32,10 31,76 31,72 31,76 322 24.886.652
7/5/2010 30,76 30,42 -2,19% 29,82 31,02 30,53 30,42 30,67 422 34.438.761
6/5/2010 30,90 31,10 -0,92% 29,68 31,50 30,90 31,03 31,39 362 34.797.886
5/5/2010 30,65 31,39 +1,92% 30,11 31,55 30,93 31,25 31,39 377 31.921.874
4/5/2010 31,50 30,80 -2,78% 30,53 31,70 30,94 30,80 31,08 320 25.048.135
3/5/2010 31,80 31,68 +0,03% 31,30 32,15 31,76 31,68 31,78 263 19.728.413
30/4/2010 32,00 31,67 -0,60% 31,50 32,21 32,01 31,67 31,93 528 24.482.263
29/4/2010 31,40 31,86 +1,59% 31,36 32,14 31,81 31,81 31,86 239 17.709.472
28/4/2010 31,19 31,36 +2,02% 30,97 31,49 31,21 31,11 31,47 326 23.370.691
27/4/2010 31,25 30,74 -1,79% 30,51 31,31 30,95 30,74 30,80 443 33.169.750
26/4/2010 31,70 31,30 -1,85% 31,25 32,00 31,50 31,30 31,44 272 20.325.226
23/4/2010 31,85 31,89 +0,13% 31,50 31,90 31,66 31,60 31,89 207 15.936.663
22/4/2010 31,85 31,85 -0,31% 31,25 31,99 31,52 31,85 32,00 245 16.971.263
20/4/2010 31,80 31,95 +0,79% 31,54 31,99 31,79 31,91 31,95 203 17.143.429
19/4/2010 31,90 31,70 -0,97% 31,26 32,09 31,62 31,69 31,70 271 20.439.159
16/4/2010 32,56 32,01 -1,81% 31,74 32,59 32,09 31,95 31,96 354 28.073.315
15/4/2010 33,10 32,60 -1,81% 32,60 33,18 32,87 32,60 32,72 261 18.032.028
14/4/2010 33,10 33,20 +0,45% 32,74 33,26 33,04 33,15 33,19 208 17.020.928
13/4/2010 33,25 33,05 -0,96% 33,05 33,47 33,22 33,06 33,25 220 18.523.736
12/4/2010 33,65 33,37 -0,68% 33,25 33,90 33,53 33,25 33,37 270 22.540.201
9/4/2010 33,78 33,60 -0,41% 33,40 33,96 33,73 33,60 33,72 346 28.243.938
8/4/2010 32,60 33,74 +3,56% 32,51 33,79 33,21 33,31 33,60 493 42.462.088
7/4/2010 32,73 32,58 -0,55% 32,50 32,79 32,66 32,58 32,70 246 19.382.981
6/4/2010 33,00 32,76 -1,56% 32,75 33,29 33,04 32,75 32,83 307 23.329.898
5/4/2010 33,18 33,28 +0,30% 33,02 33,38 33,23 33,12 33,28 392 29.071.484
1/4/2010 32,90 33,18 +2,06% 32,90 33,42 33,23 33,18 33,30 719 55.318.752
31/3/2010 32,00 32,51 +0,49% 32,00 32,85 32,59 32,51 32,55 479 40.254.928
30/3/2010 32,00 32,35 +1,47% 31,62 32,35 32,19 32,13 32,34 499 32.907.187
29/3/2010 31,57 31,88 +1,21% 31,40 31,99 31,83 31,88 31,95 370 31.491.783
26/3/2010 31,20 31,50 +0,70% 31,06 31,60 31,38 31,40 31,50 230 14.393.069
25/3/2010 30,91 31,28 +0,26% 30,83 31,60 31,32 31,20 31,28 234 15.807.860
24/3/2010 31,00 31,20 +0,16% 30,80 31,20 30,92 30,80 31,15 282 23.888.601
23/3/2010 31,70 31,15 -1,42% 30,95 31,70 31,12 31,11 31,30 265 19.522.928
22/3/2010 31,30 31,60 +1,28% 31,13 31,60 31,42 31,40 31,60 243 19.657.808
19/3/2010 31,70 31,20 -1,42% 31,15 31,89 31,35 31,30 31,40 238 16.481.804
18/3/2010 32,00 31,65 +0,32% 31,20 32,00 31,48 31,50 31,65 258 19.521.871
17/3/2010 32,03 31,55 -0,94% 31,36 32,30 31,86 31,55 31,90 298 24.373.327
16/3/2010 32,00 31,85 -0,13% 31,79 32,19 31,97 31,85 32,10 315 24.616.147
15/3/2010 31,75 31,89 +0,44% 31,52 32,05 31,79 31,89 31,97 269 18.702.484
12/3/2010 32,30 31,75 -1,40% 31,75 32,49 32,01 31,75 31,96 240 17.727.181
11/3/2010 31,99 32,20 +0,72% 31,71 32,20 31,97 32,00 32,15 290 23.717.438
10/3/2010 32,08 31,97 +1,01% 31,91 32,49 32,20 31,97 32,00 442 34.524.705
9/3/2010 31,63 31,65 -0,63% 31,46 32,22 31,96 31,65 32,00 373 29.485.660
8/3/2010 32,00 31,85 -0,19% 31,60 32,09 31,88 31,77 31,85 237 18.988.392
5/3/2010 32,00 31,91 +0,16% 31,82 32,19 31,97 31,91 31,95 295 21.101.634
4/3/2010 31,80 31,86 +0,16% 31,58 32,05 31,80 31,80 31,86 200 16.588.364
3/3/2010 31,90 31,81 -0,25% 31,59 32,30 31,99 31,81 31,96 301 24.206.138
2/3/2010 31,52 31,89 +0,82% 31,52 31,94 31,75 31,78 31,85 240 17.981.214
1/3/2010 31,18 31,63 +2,03% 31,18 31,63 31,45 31,43 31,63 367 23.331.925
26/2/2010 30,90 31,00 +0,29% 30,51 31,19 30,92 31,00 31,15 485 24.410.196
25/2/2010 30,75 30,91 +0,36% 30,17 31,20 30,63 30,90 31,07 339 22.955.607
24/2/2010 31,10 30,80 -0,52% 30,55 31,75 30,90 30,80 30,90 253 18.340.941
23/2/2010 31,60 30,96 -2,49% 30,88 31,60 31,13 30,95 31,17 328 25.363.191
22/2/2010 31,90 31,75 -0,78% 31,63 32,22 31,83 31,62 31,75 225 15.799.600
19/2/2010 32,29 32,00 -1,23% 31,92 32,29 32,06 31,95 32,10 309 24.708.966
18/2/2010 32,39 32,40 +0,12% 31,93 32,40 32,23 32,20 32,30 216 18.395.804
17/2/2010 32,11 32,36 +2,73% 32,01 32,49 32,31 32,32 32,47 302 25.180.649
12/2/2010 31,60 31,50 -1,38% 30,80 31,91 31,42 31,55 31,60 327 24.414.506
11/2/2010 31,31 31,94 +2,37% 30,74 32,03 31,44 31,79 31,94 319 28.136.089
10/2/2010 31,25 31,20 +0,06% 30,90 31,49 31,15 31,20 31,30 299 25.542.495
9/2/2010 30,50 31,18 +3,93% 30,50 31,50 30,95 30,90 31,19 391 34.678.690
8/2/2010 30,56 30,00 +0,30% 29,82 30,56 30,09 30,02 30,09 414 36.131.489
5/2/2010 30,87 29,91 -3,92% 29,40 31,35 30,38 29,91 30,00 785 54.767.006
4/2/2010 32,00 31,13 -3,11% 30,90 32,00 31,28 31,13 31,20 619 44.072.980
3/2/2010 32,22 32,13 -0,83% 31,80 32,69 32,16 32,06 32,13 357 30.277.176
2/2/2010 32,00 32,40 +1,63% 32,00 32,55 32,34 32,40 32,49 395 30.876.317
1/2/2010 31,40 31,88 +1,89% 31,33 31,98 31,72 31,88 31,97 496 30.385.783
29/1/2010 31,80 31,29 -1,29% 31,07 32,20 31,71 31,20 31,30 691 44.117.478
28/1/2010 31,80 31,70 +1,28% 31,06 31,99 31,39 31,53 31,70 500 38.082.727
27/1/2010 32,00 31,30 -1,57% 31,06 32,00 31,37 31,30 31,31 447 35.949.689
26/1/2010 31,59 31,80 -0,56% 31,02 32,09 31,49 31,70 31,80 599 45.749.065
22/1/2010 31,78 31,98 +0,41% 31,29 32,00 31,71 31,65 31,99 414 35.526.012
21/1/2010 33,10 31,85 -2,87% 31,35 33,50 32,05 31,75 31,85 713 60.084.881
20/1/2010 33,15 32,79 -11,14% 32,00 33,58 32,72 32,75 32,79 711 60.853.849
19/1/2010 36,47 36,90 +1,29% 36,06 37,10 36,67 36,70 36,88 207 18.495.629
18/1/2010 36,30 36,43 +1,14% 36,28 36,69 36,51 36,40 36,68 155 15.484.823
15/1/2010 36,70 36,02 -2,31% 36,00 36,83 36,33 36,00 36,10 271 23.314.979
14/1/2010 37,32 36,87 -1,29% 36,53 37,45 36,93 36,52 36,90 279 25.956.176
13/1/2010 37,20 37,35 +0,43% 36,80 37,48 37,23 37,25 37,48 185 16.252.851
12/1/2010 36,99 37,19 +0,81% 36,47 37,38 36,98 37,00 37,19 228 18.948.687
11/1/2010 37,20 36,89 -0,81% 36,60 37,36 36,98 36,89 36,99 259 23.334.585
8/1/2010 37,00 37,19 0,00% 36,68 37,30 37,04 37,00 37,19 302 26.759.016
7/1/2010 37,11 37,19 -0,08% 36,73 37,20 36,94 37,14 37,20 238 22.296.933
6/1/2010 37,44 37,22 +0,46% 36,99 37,65 37,21 37,12 37,22 239 20.680.902
5/1/2010 37,88 37,05 -2,19% 36,99 38,04 37,56 37,05 37,70 286 24.871.172
4/1/2010 36,75 37,88 +3,13% 36,71 37,88 37,42 37,36 37,88 334 27.439.255
30/12/2009 36,28 36,73 +1,32% 36,06 36,90 36,51 36,60 36,80 479 27.033.770
29/12/2009 36,04 36,25 +0,42% 36,04 36,29 36,16 36,10 36,25 141 11.229.427
28/12/2009 36,00 36,10 +0,61% 35,72 36,49 36,06 35,88 36,10 179 15.502.654
23/12/2009 36,50 35,88 -0,61% 35,55 36,50 35,97 35,84 35,89 261 21.003.725
22/12/2009 36,00 36,10 -0,55% 35,91 36,69 36,28 36,10 36,69 173 15.569.041
21/12/2009 35,95 36,30 +1,51% 35,91 36,50 36,21 36,10 36,30 237 22.068.494
18/12/2009 36,21 35,76 -0,80% 35,68 36,69 36,01 35,76 36,05 300 28.203.592
17/12/2009 37,36 36,05 -3,58% 35,83 37,36 36,38 36,05 36,30 409 37.709.423
16/12/2009 38,10 37,39 -1,86% 37,00 38,35 37,65 37,03 37,39 262 25.442.790
15/12/2009 37,93 38,10 -0,16% 37,66 38,56 38,05 37,95 38,10 241 21.313.810
14/12/2009 38,61 38,16 -0,57% 37,80 38,69 38,18 37,81 38,09 228 21.418.205
11/12/2009 38,45 38,38 +0,44% 38,12 38,58 38,40 38,21 38,38 222 23.626.695
10/12/2009 38,10 38,21 +1,43% 37,86 38,37 38,17 38,21 38,25 254 26.072.155
9/12/2009 37,80 37,67 +0,19% 37,40 38,07 37,71 37,50 37,93 175 19.751.927
8/12/2009 37,80 37,60 -0,79% 37,02 37,80 37,44 37,55 37,64 185 19.513.157
7/12/2009 37,30 37,90 +1,61% 37,00 38,18 37,75 37,71 37,94 280 33.395.523
4/12/2009 37,20 37,30 0,00% 37,11 38,00 37,58 37,20 37,30 268 24.767.858
3/12/2009 37,31 37,30 -0,13% 37,30 37,65 37,51 37,30 37,45 264 23.666.746
2/12/2009 37,15 37,35 +0,67% 37,15 37,95 37,44 37,27 37,35 372 33.600.892
1/12/2009 36,27 37,10 +1,95% 36,27 37,52 37,20 37,10 37,35 723 61.369.161
30/11/2009 35,80 36,39 +1,62% 35,41 36,39 36,06 36,25 36,30 482 32.833.282
27/11/2009 35,10 35,81 -0,11% 34,85 35,83 35,34 35,62 35,83 308 26.171.665
26/11/2009 36,18 35,85 -1,94% 35,26 36,18 35,64 35,55 35,85 247 20.965.082
25/11/2009 36,30 36,56 +1,27% 36,01 36,61 36,39 36,51 36,59 303 30.043.168
24/11/2009 35,75 36,10 +1,40% 35,26 36,10 35,72 35,97 36,10 229 21.859.307
23/11/2009 35,60 35,60 +0,99% 35,50 36,09 35,79 35,54 35,60 281 26.640.828
19/11/2009 35,99 35,25 -2,11% 34,99 35,99 35,37 35,23 35,25 276 24.089.013
18/11/2009 36,40 36,01 -0,99% 36,00 36,53 36,28 36,00 36,01 226 22.454.237
17/11/2009 36,00 36,37 +1,06% 35,50 36,37 35,99 36,24 36,33 219 20.355.270
16/11/2009 35,50 35,99 +2,80% 35,49 36,01 35,80 35,83 35,99 198 20.405.491
13/11/2009 35,04 35,01 -0,09% 34,68 35,47 35,10 35,01 35,20 212 15.827.943
12/11/2009 35,71 35,04 -1,27% 34,74 35,91 35,33 34,80 35,04 226 19.413.589
11/11/2009 35,99 35,49 +0,80% 35,40 36,10 35,85 35,30 35,77 208 19.003.089
10/11/2009 35,65 35,21 -0,82% 35,11 35,75 35,48 35,25 35,74 290 24.201.730
9/11/2009 35,33 35,50 +1,28% 35,00 35,60 35,42 35,36 35,50 272 23.713.077
6/11/2009 35,50 35,05 -0,57% 34,50 35,50 35,02 34,90 35,06 199 17.556.714
5/11/2009 34,75 35,25 +0,57% 34,75 35,50 35,12 35,07 35,25 216 18.450.058
4/11/2009 35,48 35,05 -0,99% 34,73 35,48 34,95 34,96 35,05 327 29.566.505
3/11/2009 34,49 35,40 +2,70% 34,10 35,80 34,92 35,20 35,40 236 19.691.254
30/10/2009 35,63 34,47 -3,55% 34,15 36,04 34,97 34,70 34,80 526 30.991.047
29/10/2009 33,80 35,74 +5,55% 33,80 35,97 35,02 35,60 35,75 222 22.268.570
28/10/2009 35,65 33,86 -4,91% 33,70 35,99 34,75 33,88 33,89 500 46.123.880
27/10/2009 36,64 35,61 -2,30% 35,50 36,64 35,84 35,61 36,00 236 24.283.224
26/10/2009 37,25 36,45 -1,62% 36,01 37,30 36,42 36,26 36,53 173 17.973.673
23/10/2009 37,50 37,05 +0,11% 36,35 37,69 36,99 36,35 37,03 249 23.933.341
22/10/2009 37,00 37,01 +2,24% 36,05 37,28 36,78 37,03 37,23 243 21.145.952
21/10/2009 35,90 36,20 +0,84% 35,90 36,91 36,53 36,20 36,37 258 22.929.661
20/10/2009 36,31 35,90 -3,29% 35,05 36,49 35,92 35,90 36,20 436 40.424.292
19/10/2009 36,59 37,12 +0,90% 36,59 37,20 36,94 37,12 37,16 290 24.926.477
16/10/2009 36,80 36,79 -0,92% 36,16 37,00 36,51 36,58 36,79 299 26.685.091
15/10/2009 37,07 37,13 -0,19% 36,60 37,18 36,84 36,94 37,13 332 31.338.399
14/10/2009 36,60 37,20 +3,10% 36,60 37,38 37,01 36,91 37,20 472 50.045.958
13/10/2009 36,00 36,08 +0,25% 35,88 36,38 36,08 36,08 36,18 255 25.543.332
9/10/2009 35,38 35,99 +1,38% 35,38 36,11 35,85 35,77 36,00 287 27.773.416
8/10/2009 35,82 35,50 +2,04% 34,90 35,82 35,47 35,51 35,68 285 28.364.521
7/10/2009 36,00 34,79 -3,76% 34,79 36,02 35,19 34,80 34,86 636 63.007.022
6/10/2009 36,90 36,15 -1,07% 35,81 37,30 36,62 36,20 36,44 436 43.747.527
5/10/2009 35,60 36,54 +2,64% 35,44 36,70 36,17 36,54 36,70 381 37.895.083
2/10/2009 34,71 35,60 +1,28% 34,71 35,65 35,33 35,35 35,60 293 26.398.494
1/10/2009 35,21 35,15 +0,34% 34,58 35,64 35,18 34,90 35,15 335 23.979.796
30/9/2009 35,06 35,03 +1,54% 34,41 35,68 35,10 35,03 35,50 557 41.236.137
29/9/2009 33,52 34,50 +2,86% 33,50 34,62 34,32 34,30 34,50 330 28.647.183
28/9/2009 33,15 33,54 +1,64% 33,00 33,69 33,43 33,54 33,59 225 18.088.609
25/9/2009 32,88 33,00 +1,26% 32,49 33,24 32,90 32,70 33,00 188 15.205.453
24/9/2009 33,10 32,59 -1,51% 32,40 33,50 32,77 32,59 32,79 226 18.963.839
23/9/2009 33,71 33,09 -2,39% 32,94 33,80 33,32 33,06 33,09 261 22.161.284
22/9/2009 33,75 33,90 +0,89% 33,52 33,99 33,76 33,70 33,99 258 24.214.052
21/9/2009 33,40 33,60 +0,15% 33,17 33,83 33,40 33,53 33,80 250 21.387.927
18/9/2009 33,45 33,55 +0,66% 33,38 33,94 33,70 33,55 33,85 219 22.734.265
17/9/2009 33,30 33,33 -0,51% 33,25 34,05 33,68 33,33 33,50 283 29.468.885
16/9/2009 32,81 33,50 +2,26% 32,81 33,59 33,24 33,41 33,50 392 38.365.267
15/9/2009 32,56 32,76 +0,80% 32,28 32,93 32,60 32,67 32,89 292 22.400.901
14/9/2009 32,10 32,50 +0,62% 31,55 32,50 32,13 32,31 32,50 220 21.218.100
11/9/2009 31,90 32,30 +1,32% 31,90 32,40 32,18 32,02 32,29 238 19.619.699
10/9/2009 31,66 31,88 +1,37% 31,48 32,09 31,87 31,79 31,88 291 22.318.080
9/9/2009 31,40 31,45 +0,10% 31,30 31,80 31,57 31,45 31,74 312 26.802.088
8/9/2009 31,10 31,42 +1,16% 31,09 31,53 31,35 31,33 31,41 280 21.806.676
4/9/2009 30,30 31,06 +2,85% 30,06 31,10 30,75 30,80 31,07 255 19.147.165
3/9/2009 30,15 30,20 -0,98% 30,00 30,59 30,13 30,15 30,29 151 12.292.023
2/9/2009 30,26 30,50 +0,86% 30,01 30,74 30,34 30,26 30,50 196 14.662.492
1/9/2009 30,75 30,24 -1,31% 30,20 30,99 30,60 30,20 30,39 286 17.977.843
31/8/2009 30,89 30,64 -1,45% 30,40 30,93 30,57 30,64 30,75 238 17.470.238
28/8/2009 30,86 31,09 +0,94% 30,86 31,38 31,09 30,96 31,09 372 22.981.996
27/8/2009 30,86 30,80 -0,10% 30,35 31,01 30,69 30,79 30,99 272 22.084.082
26/8/2009 30,50 30,83 +1,08% 30,34 31,00 30,80 30,75 30,80 262 22.183.565
25/8/2009 30,30 30,50 +1,16% 30,20 30,90 30,63 30,32 30,57 280 26.448.916
24/8/2009 30,30 30,15 -0,30% 30,15 31,04 30,61 30,14 30,45 284 26.029.223
21/8/2009 30,30 30,24 +0,03% 30,11 30,58 30,34 30,24 30,37 278 20.770.360
20/8/2009 29,98 30,23 +1,31% 29,75 30,23 30,03 30,05 30,22 265 18.308.822
19/8/2009 29,20 29,84 +1,46% 28,95 29,85 29,45 29,63 29,84 189 13.781.829
18/8/2009 29,10 29,41 +1,59% 29,07 29,56 29,34 29,25 29,45 225 15.903.795
17/8/2009 29,30 28,95 -2,20% 28,95 29,40 29,09 28,95 29,10 418 26.971.088
14/8/2009 29,82 29,60 -0,60% 29,05 29,96 29,47 29,60 29,79 300 20.923.033
13/8/2009 30,40 29,78 -2,26% 29,64 30,48 29,96 29,80 29,89 287 22.415.760
12/8/2009 30,09 30,47 +1,60% 29,92 30,47 30,15 30,02 30,47 195 15.837.869
11/8/2009 30,70 29,99 -2,79% 29,89 30,73 30,11 29,99 30,00 338 25.105.803
10/8/2009 30,60 30,85 +1,15% 30,40 30,99 30,67 30,70 30,80 241 19.100.576
7/8/2009 30,03 30,50 +1,80% 30,03 31,00 30,70 30,50 30,65 344 27.879.263
6/8/2009 30,35 29,96 -0,79% 29,82 30,66 30,21 29,86 29,96 302 25.261.083
5/8/2009 29,83 30,20 +1,68% 29,22 30,45 29,83 30,16 30,26 392 31.601.489
4/8/2009 30,10 29,70 -1,16% 29,70 30,25 29,95 29,80 29,98 303 23.592.697
3/8/2009 29,98 30,05 +2,74% 29,95 30,28 30,14 30,15 30,16 310 27.937.600
31/7/2009 29,70 29,25 -0,91% 29,25 29,90 29,52 29,25 29,70 313 26.742.259
30/7/2009 29,62 29,52 +0,41% 29,52 30,07 29,91 29,80 29,89 185 16.202.247
29/7/2009 29,85 29,40 -0,84% 29,15 29,85 29,33 29,35 29,45 320 25.138.444
28/7/2009 29,92 29,65 -1,50% 29,38 29,95 29,75 29,60 29,89 305 31.370.579
27/7/2009 30,10 30,10 -0,33% 29,82 30,30 30,06 30,00 30,10 190 16.494.204
24/7/2009 29,55 30,20 +1,00% 29,30 30,20 30,00 30,11 30,19 266 24.862.610
23/7/2009 29,50 29,90 +2,75% 29,29 30,27 29,95 29,86 29,90 458 43.983.982
22/7/2009 28,99 29,10 +0,34% 28,80 29,59 29,25 29,10 29,28 355 33.234.024
21/7/2009 29,48 29,00 -1,13% 28,90 29,55 29,19 29,16 29,19 378 35.629.555
20/7/2009 28,81 29,33 +2,27% 28,81 29,36 29,13 29,14 29,33 418 35.283.521
17/7/2009 28,40 28,68 +0,31% 28,25 28,80 28,59 28,53 28,68 204 17.340.533
16/7/2009 28,20 28,59 +0,42% 27,94 28,70 28,38 28,49 28,59 271 22.872.293
15/7/2009 27,32 28,47 +4,59% 27,32 28,48 28,00 28,10 28,47 233 18.179.388
14/7/2009 27,50 27,22 -0,58% 26,80 27,50 27,04 27,10 27,22 233 19.258.572
13/7/2009 27,00 27,38 +1,63% 26,75 27,49 27,18 27,25 27,48 165 14.606.209
10/7/2009 27,07 26,94 -0,59% 26,60 27,28 26,85 26,85 26,93 284 20.453.197
8/7/2009 27,81 27,10 -2,13% 26,80 27,81 27,22 27,10 27,12 363 27.226.972
7/7/2009 28,20 27,69 -0,25% 27,57 28,20 27,78 27,56 27,69 209 16.516.045
6/7/2009 27,98 27,76 -1,03% 27,61 28,11 27,83 27,76 27,95 242 20.027.467
3/7/2009 28,51 28,05 -0,53% 28,00 28,51 28,21 28,12 28,15 213 14.554.847
2/7/2009 28,64 28,20 -1,74% 28,20 28,79 28,50 28,20 28,37 245 19.089.797
1/7/2009 29,28 28,70 -0,93% 28,70 29,30 29,06 28,70 29,07 470 23.620.733
30/6/2009 29,35 28,97 -1,09% 28,85 29,49 29,07 28,85 28,97 211 17.369.849
29/6/2009 29,30 29,29 +1,35% 28,86 29,50 29,20 29,15 29,29 267 25.348.043
26/6/2009 28,72 28,90 +0,63% 28,72 29,25 29,03 28,80 29,00 204 16.936.875
25/6/2009 27,70 28,72 +3,50% 27,70 28,75 28,34 28,72 28,73 245 22.902.850
24/6/2009 27,15 27,75 +0,25% 27,10 28,01 27,73 27,70 27,75 381 31.847.915
23/6/2009 28,98 27,68 -2,16% 27,53 28,98 27,93 27,70 27,78 396 31.239.090
22/6/2009 29,00 28,29 -3,12% 28,29 29,17 28,52 28,30 28,99 279 20.277.216
19/6/2009 29,31 29,20 +0,52% 29,02 29,65 29,42 29,20 29,55 170 15.199.916
18/6/2009 29,40 29,05 -0,17% 28,87 29,49 29,15 29,08 29,29 132 11.716.399
17/6/2009 29,51 29,10 -1,69% 28,94 29,51 29,19 29,10 29,12 199 20.157.009
16/6/2009 29,59 29,60 -0,27% 29,46 30,11 29,77 29,60 29,98 176 14.152.106
15/6/2009 30,10 29,68 -2,40% 28,86 30,19 29,51 29,54 29,70 328 25.623.285
12/6/2009 30,04 30,41 +1,81% 29,89 30,75 30,27 30,30 30,74 161 15.229.549
10/6/2009 30,29 29,87 +0,91% 29,44 30,29 29,79 29,87 30,00 161 14.462.563
9/6/2009 30,31 29,60 -2,15% 29,41 30,40 29,83 29,60 29,75 169 12.583.403
8/6/2009 29,40 30,25 +1,68% 29,34 30,25 29,71 30,15 30,25 2.334 157.983.168
5/6/2009 30,33 29,75 -0,80% 29,50 30,65 30,14 29,74 29,75 1.342 92.899.260
4/6/2009 30,00 29,99 +2,35% 29,10 30,00 29,81 29,92 29,99 1.091 78.815.607
3/6/2009 30,21 29,30 -2,66% 28,65 30,21 29,36 29,21 29,30 1.372 98.758.318
2/6/2009 30,51 30,10 -1,95% 30,00 31,37 30,66 30,10 30,31 969 72.529.696
1/6/2009 30,74 30,70 +3,54% 30,32 31,20 30,97 30,68 30,70 1.240 89.124.807
29/5/2009 30,51 29,65 -1,82% 29,50 30,78 29,90 29,65 30,20 1.074 76.600.194
28/5/2009 30,00 30,20 +0,73% 29,71 30,50 30,23 30,20 30,50 967 65.732.983
27/5/2009 29,65 29,98 +0,44% 29,50 30,32 30,00 29,52 29,98 1.037 74.365.278
26/5/2009 28,75 29,85 +3,47% 28,50 29,85 29,44 29,44 29,85 764 48.965.655
25/5/2009 28,78 28,85 +0,52% 28,51 29,00 28,77 28,75 28,85 451 30.099.208
22/5/2009 28,50 28,70 +0,70% 27,91 29,00 28,68 28,61 28,74 467 34.126.911
21/5/2009 28,44 28,50 -1,04% 28,00 28,57 28,31 28,30 28,50 499 36.184.134
20/5/2009 28,50 28,80 +1,05% 28,32 29,15 28,89 28,50 28,80 573 43.179.582
19/5/2009 28,74 28,50 -0,70% 28,23 28,86 28,67 28,55 28,60 524 39.093.258
18/5/2009 27,51 28,70 +4,78% 27,50 28,70 28,15 28,53 28,69 555 37.165.391
15/5/2009 27,20 27,39 -0,54% 27,00 27,54 27,27 27,27 27,39 384 26.190.535
14/5/2009 26,85 27,54 +2,00% 26,73 27,68 27,24 27,50 27,54 436 27.425.057
13/5/2009 27,48 27,00 -3,36% 26,83 27,48 27,08 26,86 27,08 711 49.872.931
12/5/2009 28,30 27,94 -0,85% 27,50 28,50 27,90 27,70 27,94 585 42.201.384
11/5/2009 28,59 28,18 -2,83% 27,83 28,74 28,08 28,18 28,20 684 45.442.595
8/5/2009 29,00 29,00 +2,76% 28,10 29,22 28,70 28,65 29,00 414 29.686.569
7/5/2009 29,53 28,22 -4,31% 27,95 30,00 28,44 28,14 28,23 729 58.410.931
6/5/2009 29,23 29,49 +1,10% 29,20 30,19 29,64 29,20 29,50 712 55.874.398
5/5/2009 28,21 29,17 +3,18% 28,11 29,23 28,66 29,00 29,17 631 48.685.980
4/5/2009 27,82 28,27 +4,32% 27,52 28,38 28,06 28,27 28,29 773 59.803.430
30/4/2009 27,20 27,10 +0,37% 26,90 27,61 27,30 26,90 27,10 542 38.417.020
29/4/2009 25,92 27,00 +5,06% 25,68 27,09 26,65 27,00 27,02 798 51.706.205
28/4/2009 25,15 25,70 +0,78% 24,85 25,97 25,41 25,58 25,70 425 23.470.918
27/4/2009 26,00 25,50 -3,08% 25,34 26,19 25,71 25,35 25,69 511 31.888.192
24/4/2009 25,95 26,31 +1,58% 25,80 26,45 26,12 25,90 26,31 517 33.471.903
23/4/2009 25,26 25,90 +4,02% 24,91 25,99 25,50 25,71 25,90 375 26.489.141
22/4/2009 25,50 24,90 -0,80% 24,90 25,50 25,15 24,91 25,05 398 28.030.979
20/4/2009 25,90 25,10 -4,92% 25,10 25,92 25,35 25,11 25,30 427 22.345.295
17/4/2009 26,28 26,40 +0,38% 26,00 26,44 26,22 26,20 26,35 245 19.185.129
16/4/2009 25,72 26,30 +3,06% 25,51 26,39 25,98 26,30 26,34 362 27.489.683
15/4/2009 25,40 25,52 -0,85% 25,12 25,79 25,31 25,40 25,51 339 24.189.789
14/4/2009 26,41 25,74 -2,02% 25,46 26,49 25,95 25,55 25,74 489 35.099.006
13/4/2009 26,15 26,27 -0,83% 26,09 26,55 26,28 26,27 26,45 406 28.956.078
9/4/2009 25,86 26,49 +4,54% 25,85 26,49 26,12 26,15 26,49 638 41.423.731
8/4/2009 25,15 25,34 +0,96% 24,92 25,54 25,28 25,34 25,40 309 22.598.584
7/4/2009 24,80 25,10 -0,59% 24,77 25,50 25,21 25,10 25,21 325 23.607.078
6/4/2009 24,70 25,25 +1,12% 24,51 25,30 24,88 25,01 25,25 415 26.982.979
3/4/2009 24,40 24,97 +2,55% 24,21 24,97 24,61 24,97 24,98 495 33.283.047
2/4/2009 24,41 24,35 +2,40% 24,30 24,85 24,59 24,41 24,51 713 46.737.412
1/4/2009 22,90 23,78 +3,21% 22,82 23,79 23,46 23,73 23,79 585 28.082.592
31/3/2009 23,00 23,04 +1,23% 22,77 23,40 23,09 23,04 23,07 300 17.166.091
30/3/2009 23,00 22,76 -3,80% 22,68 23,18 22,88 22,80 22,99 579 27.932.196
27/3/2009 23,20 23,66 +0,51% 23,01 23,75 23,48 23,58 23,66 375 23.605.948
26/3/2009 23,00 23,54 +3,38% 22,80 23,64 23,27 23,11 23,51 538 34.493.798
25/3/2009 22,79 22,77 +0,40% 22,30 23,16 22,81 22,66 22,76 379 25.348.106
24/3/2009 22,90 22,68 -1,61% 22,45 23,00 22,81 22,56 22,68 327 24.045.628
23/3/2009 22,00 23,05 +7,41% 21,90 23,17 22,67 23,01 23,09 963 69.519.593
20/3/2009 21,99 21,46 -2,23% 21,46 22,20 21,67 21,50 21,76 444 27.534.514
19/3/2009 22,75 21,95 -3,22% 21,80 22,98 22,22 21,95 22,17 544 41.259.959
18/3/2009 22,00 22,68 +2,39% 21,71 22,97 22,35 22,42 22,58 568 41.720.276
17/3/2009 21,74 22,15 +2,55% 21,45 22,15 21,85 21,82 22,15 232 12.946.238
16/3/2009 21,82 21,60 +0,42% 21,60 22,39 22,08 21,60 21,98 413 23.947.339
13/3/2009 21,99 21,51 -2,00% 21,40 22,18 21,85 21,60 21,70 375 26.433.141
12/3/2009 21,20 21,95 +2,19% 21,16 21,97 21,64 21,70 21,87 385 26.847.838
11/3/2009 21,57 21,48 +2,29% 21,02 21,77 21,44 21,22 21,47 382 27.085.100
10/3/2009 20,51 21,00 +3,96% 20,31 21,45 21,16 21,00 21,37 543 32.053.668
9/3/2009 20,50 20,20 -2,65% 20,10 20,97 20,52 20,20 20,53 382 20.642.577
6/3/2009 20,43 20,75 +1,37% 20,31 21,19 20,71 20,75 20,87 258 13.983.817
5/3/2009 20,50 20,47 -1,82% 20,10 20,69 20,41 20,33 20,50 246 14.163.891
4/3/2009 20,29 20,85 +4,25% 20,19 20,91 20,43 20,74 20,85 353 21.563.309
3/3/2009 20,85 20,00 +0,25% 19,35 20,85 19,86 20,00 20,10 600 34.858.898
2/3/2009 20,50 19,95 -5,94% 19,82 20,78 20,09 19,95 20,00 787 43.544.123
27/2/2009 20,90 21,21 -1,30% 20,71 21,35 21,06 21,04 21,05 375 20.638.245
26/2/2009 21,50 21,49 +0,42% 21,17 21,74 21,50 21,30 21,49 313 17.873.819
25/2/2009 20,54 21,40 +3,38% 20,20 21,43 20,69 21,00 21,40 327 18.161.113
20/2/2009 21,20 20,70 -3,94% 20,34 21,35 20,75 20,70 20,80 886 49.440.790
19/2/2009 21,94 21,55 -0,19% 21,21 21,99 21,54 21,49 21,55 351 19.237.439
18/2/2009 21,50 21,59 +0,42% 21,20 21,90 21,54 21,55 21,59 372 22.558.119
17/2/2009 22,00 21,50 -2,93% 21,13 22,00 21,52 21,50 21,59 675 34.964.244
16/2/2009 22,26 22,15 -1,51% 22,03 22,38 22,18 22,17 22,18 259 12.863.079
13/2/2009 22,40 22,49 +3,17% 21,92 22,49 22,22 22,36 22,48 281 16.784.173
12/2/2009 22,10 21,80 -3,11% 21,75 22,29 21,96 21,76 21,78 349 19.213.049
11/2/2009 22,20 22,50 +2,04% 22,10 22,87 22,50 22,45 22,50 315 20.359.134
10/2/2009 22,90 22,05 -2,86% 21,64 23,50 22,74 21,88 22,05 604 43.493.109
9/2/2009 22,43 22,70 +0,40% 22,21 22,85 22,60 22,60 22,70 492 33.179.657
6/2/2009 21,80 22,61 +3,29% 21,80 22,79 22,39 22,50 22,61 857 56.426.796
5/2/2009 20,78 21,89 +5,04% 20,65 21,95 21,43 21,51 21,89 658 42.064.438
4/2/2009 20,63 20,84 +2,66% 20,50 21,21 20,89 20,69 20,75 575 34.163.033
3/2/2009 20,38 20,30 +0,50% 20,13 20,38 20,24 20,30 20,33 546 27.806.249
2/2/2009 20,55 20,20 -3,35% 20,15 20,69 20,36 20,20 20,28 611 34.617.655
30/1/2009 20,95 20,90 -0,57% 20,75 21,25 20,93 20,80 20,90 424 22.087.994
29/1/2009 21,50 21,02 -2,46% 20,94 21,50 21,16 21,03 21,16 430 21.244.528
28/1/2009 21,50 21,55 +3,61% 21,20 21,69 21,55 21,55 21,64 445 24.405.785
27/1/2009 21,21 20,80 -1,89% 20,75 21,45 21,01 20,77 20,94 348 18.063.862
26/1/2009 21,50 21,20 0,00% 21,07 21,68 21,34 21,15 21,21 293 15.946.576
23/1/2009 20,50 21,20 +1,34% 20,43 21,54 20,96 21,11 21,39 352 20.818.149
22/1/2009 21,55 20,92 -0,85% 20,44 21,55 20,93 20,92 21,15 348 22.184.247
21/1/2009 20,50 21,10 +3,79% 20,20 21,10 20,61 21,04 21,10 427 25.177.600
20/1/2009 21,30 20,33 -4,19% 20,15 21,50 20,62 20,33 20,40 931 52.382.809
19/1/2009 21,60 21,22 +0,09% 21,19 21,62 21,35 21,25 21,39 359 21.179.703
16/1/2009 22,10 21,20 -1,99% 20,95 22,40 21,68 21,20 21,25 638 38.776.561
15/1/2009 21,21 21,63 +2,27% 20,04 21,98 20,85 21,62 21,74 851 52.513.666
14/1/2009 22,55 21,15 -6,21% 20,58 22,57 21,22 21,15 21,40 1.298 82.557.698
13/1/2009 23,08 22,55 -2,68% 22,13 23,33 22,61 22,52 22,64 958 56.162.676
12/1/2009 24,00 23,17 -4,34% 23,11 24,19 23,53 23,20 23,30 493 27.044.068
9/1/2009 24,50 24,22 -0,53% 23,57 24,69 24,03 24,20 24,22 478 29.580.755
8/1/2009 24,45 24,35 -0,81% 24,00 24,70 24,20 24,16 24,35 323 19.734.261
7/1/2009 25,00 24,55 -3,88% 24,15 25,30 24,75 24,16 24,55 468 28.107.641
6/1/2009 24,75 25,54 +2,78% 24,60 25,54 25,05 25,40 25,55 503 29.827.990
5/1/2009 24,60 24,85 +2,26% 24,01 25,15 24,74 24,70 24,84 442 24.818.106
2/1/2009 22,90 24,30 +7,19% 22,80 24,80 23,98 23,90 24,65 362 26.437.658
30/12/2008 22,61 22,67 +0,40% 22,32 23,00 22,70 22,67 22,80 225 16.219.916
29/12/2008 22,50 22,58 +0,89% 22,01 22,96 22,44 22,18 22,54 325 19.010.421
26/12/2008 23,10 22,38 -1,50% 21,85 23,45 22,36 22,35 22,44 444 26.609.161
23/12/2008 23,95 22,72 -4,22% 22,70 24,25 23,49 22,80 22,99 342 20.971.674
22/12/2008 24,96 23,72 -4,70% 23,58 25,03 24,16 23,72 23,87 337 19.377.972
19/12/2008 25,58 24,89 -2,05% 24,70 26,15 25,27 24,89 24,90 336 23.347.088
18/12/2008 26,04 25,41 -1,36% 25,01 26,42 25,97 25,40 25,92 298 22.199.381
17/12/2008 25,86 25,76 +0,66% 25,31 25,99 25,70 25,65 25,68 358 24.262.172
16/12/2008 25,01 25,59 +4,79% 24,75 25,60 25,25 25,02 25,59 453 32.565.223
15/12/2008 25,30 24,42 +0,41% 24,42 25,53 24,84 24,41 24,65 317 20.801.803
12/12/2008 23,30 24,32 -2,49% 23,08 25,27 24,19 24,32 25,23 364 26.835.857
11/12/2008 25,50 24,94 -1,23% 24,90 25,67 25,24 24,90 24,91 318 24.874.872
10/12/2008 25,61 25,25 +1,00% 24,81 26,19 25,75 25,10 25,32 428 34.886.423
9/12/2008 25,50 25,00 -2,08% 24,90 25,75 25,32 25,00 25,29 357 30.761.119
8/12/2008 25,00 25,53 +3,78% 24,54 25,63 25,17 25,50 25,53 619 44.798.050
5/12/2008 23,67 24,60 +2,07% 22,90 24,60 23,59 24,19 24,40 383 26.103.429
4/12/2008 24,52 24,10 -1,75% 24,01 24,91 24,48 24,05 24,10 297 20.968.420
3/12/2008 23,90 24,53 +1,07% 23,50 24,66 24,12 24,30 24,53 291 18.944.937
2/12/2008 23,80 24,27 +2,84% 23,43 24,60 24,01 24,00 24,27 366 22.410.285
1/12/2008 24,00 23,60 -4,84% 22,75 24,00 23,26 23,41 23,60 457 26.466.014
28/11/2008 24,10 24,80 +2,61% 23,80 25,02 24,52 24,51 24,80 507 32.142.190
27/11/2008 23,50 24,17 +1,30% 23,50 24,17 23,90 24,14 24,16 335 22.326.857
26/11/2008 21,92 23,86 +8,01% 21,92 24,05 23,35 23,60 23,86 621 40.575.017
25/11/2008 21,70 22,09 +2,27% 21,25 22,55 21,94 21,85 22,09 464 28.732.782
24/11/2008 20,80 21,60 +12,56% 20,28 21,88 21,11 21,65 21,79 585 34.419.086
21/11/2008 21,00 19,19 -10,54% 19,00 21,06 19,68 19,15 19,19 1.091 58.098.268
19/11/2008 22,50 21,45 -2,28% 21,13 22,83 21,90 21,30 21,60 341 19.241.517
18/11/2008 23,07 21,95 -7,77% 21,95 23,78 22,53 21,93 22,09 475 29.323.540
17/11/2008 23,21 23,80 +2,54% 23,02 24,25 23,62 23,55 23,80 237 15.293.314
14/11/2008 24,06 23,21 -2,27% 22,86 24,41 23,64 23,21 23,67 268 18.487.234
13/11/2008 21,90 23,75 +9,95% 21,50 23,91 22,69 23,10 23,70 459 29.279.538
12/11/2008 23,31 21,60 -8,98% 21,60 23,64 22,28 21,60 21,80 634 37.023.621
11/11/2008 23,50 23,73 +0,34% 22,74 24,10 23,27 23,73 24,05 410 23.808.041
10/11/2008 24,99 23,65 -2,67% 23,65 25,30 24,39 23,62 23,65 451 31.950.087
7/11/2008 24,50 24,30 +1,97% 23,42 24,61 23,97 24,02 24,30 409 29.597.029
6/11/2008 24,20 23,83 -4,49% 23,13 24,50 23,90 23,83 23,89 503 31.507.908
5/11/2008 27,57 24,95 -7,63% 24,70 27,57 26,05 25,00 25,10 766 54.736.188
4/11/2008 27,39 27,01 +3,88% 26,61 28,60 27,59 27,02 27,40 757 59.280.686
3/11/2008 25,88 26,00 +4,00% 24,96 27,25 26,25 25,82 26,00 686 51.647.977
31/10/2008 24,75 25,00 -2,34% 24,22 25,93 25,05 24,95 25,00 533 35.570.468
30/10/2008 24,01 25,60 +11,26% 24,01 26,19 25,25 25,60 25,74 741 52.243.228
29/10/2008 22,20 23,01 +6,77% 21,55 24,30 22,69 23,01 23,80 748 50.520.631
28/10/2008 20,85 21,55 +10,17% 20,17 21,72 20,95 21,40 21,65 574 35.337.147
27/10/2008 19,95 19,56 -2,69% 19,26 20,74 20,05 19,56 19,57 562 28.255.578
24/10/2008 19,80 20,10 -6,94% 19,00 20,49 19,79 20,05 20,10 754 39.339.372
23/10/2008 22,10 21,60 -4,85% 20,60 22,79 21,55 21,55 21,60 815 46.887.567
22/10/2008 24,61 22,70 -10,98% 22,50 24,70 23,42 22,70 23,02 799 44.500.985
21/10/2008 25,55 25,50 -2,67% 24,70 25,88 25,37 25,50 25,62 302 21.302.591
20/10/2008 24,79 26,20 +9,62% 24,15 26,20 25,09 25,45 26,15 494 34.254.438
17/10/2008 25,50 23,90 -4,32% 23,70 25,50 24,49 23,90 24,19 631 41.134.934
16/10/2008 26,00 24,98 -0,87% 22,50 26,38 24,16 24,76 24,95 833 54.570.787
15/10/2008 27,20 25,20 -9,03% 23,70 27,54 26,15 25,20 25,39 701 51.112.818
14/10/2008 28,60 27,70 +2,21% 27,22 29,66 28,19 27,70 28,20 1.141 95.895.339
13/10/2008 24,10 27,10 +20,44% 23,61 27,15 25,15 26,85 27,00 866 58.002.075
10/10/2008 21,01 22,50 -4,66% 20,22 23,35 21,84 22,10 22,50 697 44.249.301
9/10/2008 26,00 23,60 -5,60% 23,60 26,50 25,02 23,60 23,95 608 41.384.704
8/10/2008 23,97 25,00 -1,77% 23,00 26,83 25,17 25,00 25,90 593 41.563.943
7/10/2008 25,14 25,45 -1,55% 24,33 26,79 25,35 25,45 25,53 402 26.591.160
6/10/2008 26,75 25,85 -5,07% 22,21 26,75 24,64 25,80 25,85 855 53.046.110
3/10/2008 29,20 27,23 -5,78% 27,01 29,48 28,41 27,23 28,10 514 36.079.919
2/10/2008 30,21 28,90 -6,92% 27,80 30,89 29,05 28,90 28,95 621 44.479.117
1/10/2008 30,52 31,05 +2,48% 29,50 31,19 30,46 30,85 31,05 440 35.131.259
30/9/2008 28,90 30,30 +7,64% 28,16 30,38 29,14 29,30 30,25 555 42.814.782
29/9/2008 29,51 28,15 -6,29% 26,62 29,80 28,31 27,95 28,15 644 44.160.458
26/9/2008 29,69 30,04 -0,69% 29,10 30,20 29,88 30,04 30,15 314 23.527.759
25/9/2008 29,50 30,25 +3,24% 29,49 30,40 30,04 30,12 30,25 359 30.002.697
24/9/2008 29,81 29,30 +1,38% 28,90 30,01 29,31 29,02 29,32 238 18.937.372
23/9/2008 29,27 28,90 -2,03% 28,74 30,03 29,39 28,91 29,30 370 28.803.517
22/9/2008 30,70 29,50 -2,96% 29,50 30,79 30,09 29,50 29,71 404 32.972.452
19/9/2008 29,95 30,40 +10,91% 29,30 30,98 30,17 30,30 30,39 704 57.258.493
18/9/2008 26,95 27,41 +3,43% 25,85 29,00 27,19 27,41 28,40 596 44.422.623
17/9/2008 27,70 26,50 -4,85% 25,81 27,90 26,67 26,45 26,50 549 40.745.782
16/9/2008 27,00 27,85 -2,28% 25,60 28,14 27,20 27,85 27,99 672 48.628.768
15/9/2008 28,75 28,50 -5,16% 27,51 29,28 28,29 27,82 28,40 734 48.732.892
12/9/2008 29,95 30,05 +2,56% 29,10 30,20 29,74 30,05 30,11 358 28.037.858
11/9/2008 29,50 29,30 -1,35% 28,58 29,50 29,15 29,30 29,40 383 29.513.729
10/9/2008 29,99 29,70 0,00% 28,77 30,09 29,51 29,70 30,00 420 31.399.951
9/9/2008 30,35 29,70 -2,62% 29,33 30,88 29,99 29,55 29,70 453 34.661.097
8/9/2008 31,41 30,50 +2,01% 30,11 31,75 31,00 30,50 30,65 450 37.851.135
5/9/2008 29,48 29,90 +0,37% 29,04 30,20 29,56 29,70 29,90 344 22.340.422
4/9/2008 30,49 29,79 -2,01% 29,60 30,50 30,02 29,79 30,12 346 22.586.044
3/9/2008 30,25 30,40 +1,10% 30,14 30,88 30,45 30,38 30,40 324 25.472.985
2/9/2008 29,60 30,07 +1,76% 29,60 30,61 30,33 30,07 30,10 336 25.069.771
1/9/2008 29,90 29,55 -1,50% 29,31 29,94 29,65 29,55 29,75 366 22.266.155
29/8/2008 30,50 30,00 -1,28% 29,80 30,59 30,15 29,95 30,01 392 27.765.956
28/8/2008 30,25 30,39 +2,50% 30,06 30,55 30,37 30,34 30,39 357 25.630.476
27/8/2008 29,35 29,65 +1,30% 28,97 29,72 29,41 29,61 29,65 292 22.197.213
26/8/2008 29,27 29,27 -1,11% 28,90 29,80 29,21 29,10 29,27 520 36.905.686
25/8/2008 30,70 29,60 -2,60% 29,44 30,70 29,81 29,60 29,64 369 22.740.606
22/8/2008 30,40 30,39 +0,46% 30,04 30,79 30,40 30,10 30,39 273 19.924.852
21/8/2008 30,00 30,25 +1,41% 29,43 30,44 29,93 30,15 30,25 356 26.902.476
20/8/2008 29,70 29,83 +1,12% 29,50 29,98 29,69 29,83 29,85 289 22.389.117
19/8/2008 28,98 29,50 0,00% 28,80 29,50 29,08 29,21 29,50 427 30.470.144
18/8/2008 30,49 29,50 -1,99% 29,28 30,50 29,81 29,50 29,65 477 32.693.235
15/8/2008 30,82 30,10 -1,92% 30,00 30,85 30,32 30,10 30,30 291 20.181.882
14/8/2008 30,50 30,69 +0,62% 30,20 30,79 30,51 30,33 30,69 292 20.742.392
13/8/2008 30,39 30,50 +1,13% 29,85 30,68 30,19 30,01 30,50 393 28.406.986
12/8/2008 31,00 30,16 -2,65% 30,00 31,29 30,57 30,16 30,17 435 31.030.145
11/8/2008 31,72 30,98 -2,36% 30,50 31,99 31,19 30,71 30,98 411 26.656.560
8/8/2008 31,89 31,73 +0,41% 31,50 32,14 31,85 31,80 31,84 278 22.836.835
7/8/2008 32,11 31,60 -1,28% 31,60 32,29 31,97 31,60 31,99 261 21.412.153
6/8/2008 31,90 32,01 +1,78% 31,26 32,37 31,79 32,01 32,26 328 25.507.178
5/8/2008 31,01 31,45 +2,11% 31,01 31,75 31,27 31,20 31,40 403 28.354.623
4/8/2008 32,51 30,80 -5,29% 30,45 32,52 31,25 30,80 30,91 788 58.348.171
1/8/2008 33,15 32,52 -1,16% 32,30 33,17 32,67 32,53 32,70 367 28.065.007
31/7/2008 33,59 32,90 -2,08% 32,90 33,69 33,26 32,90 33,04 368 32.742.766
30/7/2008 33,00 33,60 +2,44% 33,00 33,70 33,38 33,53 33,60 354 32.975.479
29/7/2008 32,09 32,80 +2,98% 31,80 32,80 32,13 32,32 32,71 353 28.779.160
28/7/2008 32,80 31,85 -1,12% 31,66 32,99 32,23 31,70 31,85 397 34.112.224
25/7/2008 32,70 32,21 -1,62% 32,12 33,00 32,44 32,21 32,54 415 33.801.466
24/7/2008 34,20 32,74 -3,14% 32,74 34,21 33,42 32,74 32,84 621 33.352.163
23/7/2008 34,47 33,80 -1,26% 33,80 34,56 34,17 33,80 34,00 361 30.442.762
22/7/2008 33,79 34,23 -0,35% 33,41 34,23 33,90 34,01 34,23 382 27.606.727
21/7/2008 34,84 34,35 -0,41% 34,30 34,84 34,55 34,33 34,35 424 31.330.055
18/7/2008 33,91 34,49 +2,34% 33,50 34,82 34,38 34,49 34,60 471 41.390.169
17/7/2008 33,65 33,70 +1,35% 33,20 34,25 33,76 33,45 33,70 597 52.432.314
16/7/2008 31,20 33,25 +6,60% 31,20 33,41 32,51 33,20 33,24 569 50.730.703
15/7/2008 31,19 31,19 -1,58% 30,20 31,68 30,94 31,11 31,19 531 42.232.984
14/7/2008 32,51 31,69 -0,19% 31,65 32,80 32,02 31,69 31,74 359 28.583.044
11/7/2008 32,21 31,75 -1,70% 31,50 32,39 31,84 31,72 32,12 361 28.681.610
10/7/2008 32,15 32,30 +0,47% 31,61 32,57 32,20 32,17 32,30 435 35.397.290
8/7/2008 31,30 32,15 +2,06% 30,72 32,30 31,49 32,20 32,30 460 35.034.273
7/7/2008 32,30 31,50 -0,06% 31,11 32,50 31,84 31,51 32,00 504 41.269.875
4/7/2008 31,50 31,52 -0,57% 31,22 32,11 31,63 31,52 31,94 410 30.399.940
3/7/2008 32,00 31,70 -1,06% 31,55 33,06 32,34 31,70 31,81 495 36.531.353
2/7/2008 32,80 32,04 -0,34% 31,92 32,80 32,43 32,05 32,30 494 37.534.872
1/7/2008 32,40 32,15 -2,49% 31,67 32,73 32,20 32,15 32,20 612 44.152.767
30/6/2008 32,91 32,97 +0,43% 32,30 32,99 32,69 32,60 32,95 491 34.474.562
27/6/2008 33,00 32,83 -0,58% 32,60 33,49 32,89 32,75 32,95 552 42.891.375
26/6/2008 33,70 33,02 -3,05% 32,82 33,70 33,16 33,00 33,17 743 59.169.878
25/6/2008 34,00 34,06 +0,56% 33,71 34,55 34,20 34,06 34,10 373 36.681.627
24/6/2008 33,79 33,87 -0,82% 33,35 34,30 33,75 33,75 33,87 471 37.090.155
23/6/2008 35,00 34,15 -1,47% 33,80 35,00 34,14 34,05 34,20 548 43.664.187
20/6/2008 35,10 34,66 -2,48% 34,01 35,30 34,63 34,35 34,66 649 54.494.991
19/6/2008 35,69 35,54 -0,31% 35,06 35,79 35,30 35,49 35,54 405 35.678.228
18/6/2008 36,10 35,65 -2,60% 35,43 36,44 35,77 35,70 35,75 557 48.511.926
17/6/2008 36,50 36,60 +2,09% 36,21 37,00 36,62 36,60 36,90 499 45.019.039
16/6/2008 36,23 35,85 -0,42% 35,58 36,23 35,86 35,85 36,00 403 33.566.278
13/6/2008 36,45 36,00 0,00% 35,71 36,45 36,02 36,00 36,06 357 33.923.681
12/6/2008 35,00 36,00 +2,86% 35,00 36,10 35,72 35,99 36,00 408 38.894.756
11/6/2008 35,90 35,00 -2,23% 34,66 36,15 35,09 35,00 35,14 901 76.666.929
10/6/2008 36,20 35,80 -2,45% 35,28 36,20 35,74 35,70 35,80 845 71.662.656
9/6/2008 37,40 36,70 -1,61% 36,02 37,40 36,67 36,52 36,70 666 52.282.162
6/6/2008 38,20 37,30 -2,36% 36,90 38,28 37,41 37,00 37,30 549 55.084.024
5/6/2008 37,50 38,20 +3,49% 37,20 38,20 37,79 37,89 38,20 475 45.754.225
4/6/2008 37,50 36,91 -1,57% 36,70 37,60 37,12 36,91 37,30 872 77.534.589
3/6/2008 38,30 37,50 -2,09% 37,31 38,49 37,75 37,50 37,57 690 62.078.862
2/6/2008 38,65 38,30 -2,17% 37,95 39,00 38,37 38,30 38,41 861 78.966.216
30/5/2008 38,80 39,15 +1,66% 38,66 39,40 39,15 39,15 39,29 643 66.169.021
29/5/2008 39,20 38,51 -2,13% 38,50 40,01 39,18 38,56 38,62 1.045 109.788.404
28/5/2008 38,34 39,35 +4,13% 38,00 39,49 38,86 39,35 39,49 1.024 97.656.661
27/5/2008 37,19 37,79 +1,86% 36,77 38,00 37,29 37,78 37,79 801 77.687.681
26/5/2008 37,69 37,10 -1,83% 37,05 37,90 37,39 37,16 37,17 790 69.321.151
23/5/2008 37,80 37,79 -0,03% 37,30 37,96 37,55 37,65 37,79 671 61.992.223
21/5/2008 38,62 37,80 -2,35% 37,50 38,64 38,03 37,80 37,83 1.008 91.175.616
20/5/2008 38,59 38,71 -0,05% 38,07 38,71 38,31 38,70 38,71 795 73.628.386
19/5/2008 38,40 38,73 +1,33% 38,10 39,10 38,70 38,71 38,73 1.073 96.627.542
16/5/2008 38,48 38,22 +0,42% 38,12 38,80 38,53 38,22 38,30 925 93.456.765
15/5/2008 38,10 38,06 +0,42% 37,65 38,20 37,96 38,01 38,06 808 86.367.024
14/5/2008 38,20 37,90 -0,79% 37,80 38,50 38,05 37,85 37,90 925 89.956.838
13/5/2008 38,90 38,20 -1,27% 37,83 39,15 38,30 38,20 38,30 1.046 104.300.534
12/5/2008 38,41 38,69 +1,04% 37,66 38,85 38,35 38,65 38,69 729 75.454.831
9/5/2008 38,02 38,29 -0,21% 37,69 38,40 38,06 38,20 38,27 870 87.154.388
8/5/2008 38,90 38,37 -0,72% 38,12 39,30 38,72 38,37 38,50 729 77.781.512
7/5/2008 39,31 38,65 -1,55% 37,92 39,48 38,77 38,63 38,65 1.362 137.689.952
6/5/2008 40,35 39,26 -3,06% 38,60 40,40 39,09 39,26 39,35 1.815 194.970.504
5/5/2008 40,50 40,50 +1,25% 39,81 40,80 40,43 40,30 40,50 1.479 166.823.660
2/5/2008 39,32 40,00 +4,30% 39,30 41,48 40,42 40,00 40,20 3.227 385.859.769
30/4/2008 35,70 38,35 +7,72% 35,50 38,58 37,30 37,30 38,35 1.666 180.501.286
29/4/2008 36,66 35,60 -3,26% 35,25 36,80 35,85 35,65 35,69 1.112 98.352.047
28/4/2008 37,30 36,80 -0,27% 36,71 37,50 37,06 36,78 36,80 1.230 115.118.690
25/4/2008 36,20 36,90 +2,36% 36,16 36,94 36,55 36,85 36,90 1.035 97.778.977
24/4/2008 35,60 36,05 +0,95% 35,45 36,39 36,02 36,05 36,20 615 59.014.720
23/4/2008 36,00 35,71 -1,08% 35,40 36,19 35,78 35,67 35,71 654 55.171.124
22/4/2008 36,10 36,10 0,00% 35,75 36,39 36,00 35,96 36,10 822 71.549.772
18/4/2008 36,00 36,10 +1,12% 35,95 36,51 36,22 35,95 36,10 1.405 143.578.421
17/4/2008 34,50 35,70 +3,39% 34,23 35,95 35,43 35,68 35,70 1.777 181.594.487
16/4/2008 33,60 34,53 +3,69% 33,60 34,91 34,56 34,53 34,64 1.198 119.685.463
15/4/2008 33,41 33,30 +0,60% 33,07 33,64 33,28 33,10 33,40 349 33.493.925
14/4/2008 33,50 33,10 -1,69% 32,80 33,60 33,12 33,10 33,20 753 61.989.723
11/4/2008 34,12 33,67 -1,98% 33,45 34,20 33,68 33,65 33,67 719 65.339.671
10/4/2008 33,99 34,35 +1,42% 33,36 34,60 34,02 34,30 34,35 653 58.167.142
9/4/2008 34,49 33,87 -2,92% 33,59 34,90 34,15 33,81 33,87 900 83.588.299
8/4/2008 34,92 34,89 +0,26% 34,31 35,14 34,80 34,71 34,89 1.027 96.907.294
7/4/2008 34,48 34,80 -31,76% 34,30 35,00 34,70 34,80 34,85 1.419 123.139.950
4/4/2008 51,10 51,00 +0,59% 50,60 51,25 50,95 51,00 51,05 554 63.919.494
3/4/2008 50,70 50,70 -0,12% 50,20 51,17 50,71 50,70 50,77 517 62.954.495
2/4/2008 50,22 50,76 +1,95% 49,90 51,85 50,90 50,76 50,80 652 85.422.565
1/4/2008 49,05 49,79 +1,97% 49,05 49,99 49,65 49,60 49,79 448 50.740.307
31/3/2008 48,00 48,83 +1,31% 47,38 48,83 48,12 48,36 48,83 460 46.792.965
28/3/2008 49,00 48,20 -1,43% 47,34 49,74 48,08 48,15 48,30 796 88.291.698
27/3/2008 50,15 48,90 -2,90% 48,35 50,45 49,24 48,70 48,99 582 65.241.604
26/3/2008 51,10 50,36 -0,28% 49,30 51,40 49,99 49,83 50,36 446 52.765.070
25/3/2008 49,79 50,50 +3,70% 49,00 51,15 50,50 50,40 50,50 468 50.561.439
24/3/2008 48,99 48,70 -0,37% 48,70 49,99 49,42 48,70 49,18 366 39.619.242
20/3/2008 48,55 48,88 -0,04% 47,85 49,45 48,48 48,73 48,89 565 61.880.707
19/3/2008 51,44 48,90 -4,72% 48,30 52,00 49,95 48,40 48,90 726 83.583.179
18/3/2008 50,30 51,32 +2,64% 50,16 51,50 51,10 51,27 51,32 419 55.109.267
17/3/2008 50,20 50,00 -2,91% 48,84 50,50 49,64 50,00 50,19 919 89.918.632
14/3/2008 52,30 51,50 -2,17% 50,41 53,00 51,19 51,10 51,50 459 60.786.106
13/3/2008 51,10 52,64 +1,52% 50,60 52,89 51,59 52,30 52,64 339 43.808.288
12/3/2008 52,80 51,85 -1,52% 51,50 53,20 52,69 51,84 51,85 390 44.171.788
11/3/2008 51,40 52,65 +4,67% 51,01 52,69 51,77 52,65 52,70 382 47.174.435
10/3/2008 50,89 50,30 -2,01% 49,68 51,20 50,24 50,10 50,37 536 56.512.659
7/3/2008 51,96 51,33 -1,63% 50,35 51,96 51,13 51,07 51,33 852 104.060.273
6/3/2008 54,30 52,18 -3,37% 52,00 54,48 53,11 52,00 52,18 835 102.073.044
5/3/2008 53,50 54,00 +2,56% 53,10 54,48 53,90 54,00 54,30 502 65.708.952
4/3/2008 53,90 52,65 -3,00% 52,49 54,43 53,41 52,65 52,99 482 64.746.753
3/3/2008 52,61 54,28 +2,80% 52,49 54,30 53,40 54,00 54,01 630 88.540.958
29/2/2008 53,79 52,80 -2,64% 52,64 54,00 53,31 52,75 52,80 653 74.847.819
28/2/2008 53,72 54,23 +0,93% 53,00 54,33 53,78 53,90 54,35 658 87.252.611
27/2/2008 52,90 53,73 +1,00% 52,45 54,60 53,80 53,73 54,00 1.009 128.290.857
26/2/2008 51,24 53,20 +4,11% 50,58 53,34 51,95 53,22 53,34 949 115.000.461
25/2/2008 50,40 51,10 +2,61% 49,90 51,33 50,64 51,10 51,20 789 94.323.682
22/2/2008 49,49 49,80 +1,74% 48,90 49,95 49,49 49,66 49,80 472 58.789.679
21/2/2008 49,85 48,95 -0,51% 48,81 49,95 49,42 48,95 49,38 502 58.057.339
20/2/2008 47,74 49,20 +1,88% 47,50 49,28 48,55 48,90 49,20 411 46.366.450
19/2/2008 49,30 48,29 -1,65% 48,00 49,33 48,75 48,00 48,29 447 47.568.694
18/2/2008 48,50 49,10 +2,72% 48,40 49,29 48,88 49,10 49,11 514 55.087.648
15/2/2008 47,50 47,80 +0,23% 46,51 48,00 47,16 47,80 48,00 382 39.390.253
14/2/2008 49,14 47,69 -1,87% 47,41 49,38 48,46 47,49 47,69 583 68.975.593
13/2/2008 47,83 48,60 +1,67% 47,60 49,10 48,47 48,60 48,61 661 78.107.009
12/2/2008 46,55 47,80 +3,80% 46,55 48,52 47,79 47,51 47,70 718 86.552.279
11/2/2008 45,00 46,05 +3,90% 44,71 46,10 45,51 46,00 46,07 475 47.964.010
8/2/2008 44,90 44,32 -1,49% 44,20 45,22 44,72 44,31 44,99 539 55.625.436
7/2/2008 44,60 44,99 -0,13% 43,66 45,19 44,31 44,80 44,97 820 75.772.815
6/2/2008 44,40 45,05 -2,99% 43,95 45,22 44,66 45,02 45,10 823 75.352.211
1/2/2008 47,50 46,44 +0,04% 44,80 47,60 45,84 46,40 46,44 1.014 107.225.493
31/1/2008 47,20 46,42 -1,96% 45,83 47,40 46,57 46,52 46,89 684 69.356.888
30/1/2008 47,89 47,35 -1,46% 46,45 48,00 47,11 47,31 47,36 833 84.386.782
29/1/2008 49,55 48,05 -2,44% 47,50 49,97 48,39 48,05 48,15 1.312 147.951.481
28/1/2008 48,00 49,25 +1,55% 47,89 49,29 48,41 49,00 49,25 443 51.631.913
24/1/2008 47,50 48,50 +8,74% 46,30 48,99 47,98 48,50 48,60 504 63.237.295
23/1/2008 46,80 44,60 -3,04% 43,50 46,80 45,01 44,60 44,81 649 67.948.380
22/1/2008 45,50 46,00 0,00% 45,06 48,35 46,31 46,10 46,46 651 80.433.917
21/1/2008 46,00 46,00 -3,66% 45,02 46,71 45,99 45,91 46,00 594 61.731.081
18/1/2008 48,00 47,75 -1,10% 47,00 50,10 48,27 47,75 48,20 553 60.247.696
17/1/2008 49,49 48,28 -3,15% 47,54 50,45 48,91 48,10 48,28 602 66.643.254
16/1/2008 49,89 49,85 -1,68% 48,51 50,20 49,53 49,70 49,85 699 80.022.346
15/1/2008 52,80 50,70 -3,94% 50,51 52,80 51,28 50,85 50,90 764 86.699.677
14/1/2008 52,88 52,78 +0,84% 52,25 53,40 52,74 52,70 52,80 322 40.072.736
11/1/2008 53,19 52,34 -1,99% 52,31 53,60 52,81 52,34 52,53 370 48.197.513
10/1/2008 53,00 53,40 +2,69% 52,60 54,00 53,32 52,90 53,30 355 45.212.995
9/1/2008 53,00 52,00 -3,08% 51,40 53,00 52,17 51,80 52,70 513 62.571.624
8/1/2008 53,20 53,65 +2,70% 52,80 54,17 53,37 53,48 53,65 453 54.005.826
7/1/2008 51,64 52,24 +1,83% 51,55 52,90 52,12 52,20 52,24 535 70.135.738
4/1/2008 52,30 51,30 -1,44% 50,89 52,97 51,58 51,30 51,49 883 127.420.587
3/1/2008 53,29 52,05 -1,79% 51,73 54,00 52,45 52,05 52,33 1.175 181.658.251
2/1/2008 56,37 53,00 -6,76% 52,95 56,88 54,40 52,99 53,00 910 134.782.318
28/12/2007 56,67 56,84 +0,23% 56,05 57,30 56,61 56,81 57,00 574 79.232.105
27/12/2007 58,00 56,71 -1,92% 56,22 58,15 56,99 56,65 56,85 560 73.113.276
26/12/2007 57,00 57,82 +2,16% 56,80 58,09 57,39 57,33 57,80 470 61.530.053
21/12/2007 57,75 56,60 -0,33% 56,60 57,75 57,04 56,60 56,80 428 57.691.151
20/12/2007 57,33 56,79 +0,16% 56,20 58,00 57,00 56,60 56,79 479 67.505.505
19/12/2007 56,50 56,70 +1,27% 55,85 57,71 56,61 56,60 56,70 402 56.623.875
18/12/2007 55,60 55,99 +2,32% 54,70 56,70 55,70 55,78 55,99 569 73.993.209
17/12/2007 56,18 54,72 -2,91% 54,11 57,00 55,32 54,72 55,00 660 82.804.772
14/12/2007 56,65 56,36 -1,38% 55,90 57,80 56,57 56,36 56,70 379 63.608.007
13/12/2007 58,50 57,15 -3,14% 55,85 58,50 56,68 57,00 57,15 955 135.279.152
12/12/2007 60,01 59,00 -1,78% 59,00 61,99 60,21 59,00 59,60 432 63.397.688
11/12/2007 61,14 60,07 -1,25% 60,07 62,40 61,45 60,07 61,00 535 75.619.892
10/12/2007 60,69 60,83 -0,28% 60,19 61,30 60,88 60,19 60,83 361 51.853.313
7/12/2007 60,40 61,00 +1,67% 60,00 61,35 60,69 60,90 61,00 623 85.537.776
6/12/2007 59,10 60,00 +2,56% 58,65 60,58 59,71 59,84 60,00 812 123.104.794
5/12/2007 58,20 58,50 +0,86% 58,00 59,10 58,73 58,50 59,00 752 103.509.090
4/12/2007 56,50 58,00 +1,75% 56,50 58,59 57,81 57,70 58,00 520 71.628.861
3/12/2007 57,25 57,00 +0,71% 56,90 58,21 57,70 56,91 57,00 717 93.789.536
30/11/2007 56,05 56,60 +1,80% 56,05 57,77 57,24 56,60 56,72 651 90.905.927
29/11/2007 55,98 55,60 -0,34% 54,80 56,70 55,91 55,51 55,70 628 76.216.388
28/11/2007 52,59 55,79 +7,29% 52,52 55,95 54,56 55,35 55,79 823 111.256.704
27/11/2007 50,41 52,00 +1,94% 50,30 52,59 51,50 51,90 52,20 380 49.587.140
26/11/2007 52,28 51,01 -2,32% 51,01 52,90 52,15 51,01 51,59 414 51.066.766
23/11/2007 51,75 52,22 +1,40% 51,51 52,29 51,98 52,15 52,16 204 27.052.036
22/11/2007 51,89 51,50 0,00% 51,14 52,00 51,64 51,45 51,60 277 32.831.062
21/11/2007 53,00 51,50 -4,63% 50,25 53,00 51,85 51,40 51,88 840 107.712.301
19/11/2007 56,00 54,00 -3,28% 53,23 56,00 54,01 53,50 54,09 410 57.093.305
16/11/2007 55,20 55,83 +0,05% 54,54 56,10 55,45 55,70 55,83 309 40.705.872
14/11/2007 54,50 55,80 +3,87% 54,21 56,00 55,09 55,20 55,37 448 57.548.448
13/11/2007 51,97 53,72 +2,91% 51,81 53,72 52,66 53,80 53,83 453 62.051.934
12/11/2007 53,00 52,20 -1,88% 52,00 53,29 52,59 52,20 52,25 610 73.671.115
9/11/2007 54,40 53,20 +0,57% 51,60 54,40 52,53 53,20 53,30 986 133.678.793
8/11/2007 55,70 52,90 -4,86% 52,70 56,00 54,36 52,85 52,90 877 119.402.537
7/11/2007 56,90 55,60 -2,46% 55,21 56,95 55,92 55,60 55,74 637 89.356.285
6/11/2007 57,00 57,00 +2,13% 56,21 58,00 56,75 56,70 57,00 487 65.432.172
5/11/2007 57,56 55,81 -2,94% 55,39 57,56 56,03 55,81 55,94 1.090 155.544.701
1/11/2007 58,77 57,50 -1,56% 57,30 58,77 57,87 57,35 57,50 505 67.731.679
31/10/2007 57,80 58,41 +1,58% 57,80 59,60 58,94 58,41 59,00 489 79.476.959
30/10/2007 57,77 57,50 -1,79% 57,11 58,90 57,84 57,15 57,50 442 61.234.726
29/10/2007 58,00 58,55 +1,81% 57,57 58,80 58,38 58,55 58,69 495 75.553.499
26/10/2007 56,00 57,51 +3,44% 56,00 58,00 57,14 57,51 57,96 542 76.946.280
25/10/2007 56,70 55,60 -1,96% 54,90 56,90 55,69 55,45 55,60 353 47.284.777
24/10/2007 56,75 56,71 -0,09% 55,00 57,10 56,14 56,49 56,71 328 43.784.219
23/10/2007 55,05 56,76 +4,57% 55,05 57,19 56,24 56,60 56,76 456 59.968.967
22/10/2007 53,14 54,28 +1,27% 52,23 54,99 53,67 54,28 54,50 269 40.012.045
19/10/2007 55,60 53,60 -2,21% 53,55 55,85 54,52 53,60 53,72 337 42.954.043
18/10/2007 54,70 54,81 +0,57% 54,00 55,49 54,62 54,81 55,10 225 32.939.526
17/10/2007 54,50 54,50 +0,13% 53,70 55,40 54,42 54,48 54,50 328 49.831.811
16/10/2007 55,00 54,43 -2,26% 53,80 55,30 54,41 54,35 54,49 595 78.457.370
15/10/2007 57,11 55,69 -2,30% 55,11 57,70 56,04 55,69 55,78 433 53.616.577
11/10/2007 58,30 57,00 -1,08% 54,61 58,61 56,74 55,95 57,00 509 74.152.486
10/10/2007 58,30 57,62 -0,66% 56,80 58,30 57,44 57,40 57,63 368 52.587.828
9/10/2007 58,00 58,00 +0,69% 57,60 58,50 58,00 58,00 58,15 339 46.384.440
8/10/2007 56,90 57,60 +1,41% 56,61 57,70 57,02 57,17 57,57 379 57.043.588
5/10/2007 55,00 56,80 +4,07% 54,81 57,69 56,83 56,80 56,90 660 88.936.511
4/10/2007 54,30 54,58 +0,52% 53,00 54,80 54,10 54,40 54,64 312 40.810.682
3/10/2007 55,70 54,30 -3,21% 53,51 56,09 54,96 53,95 54,30 565 72.703.548
2/10/2007 54,30 56,10 +2,58% 54,01 56,30 55,10 55,67 56,10 642 86.089.886
1/10/2007 53,50 54,69 +1,88% 53,40 55,20 54,57 54,51 54,69 880 112.103.812
28/9/2007 53,68 53,68 -0,87% 53,02 54,45 53,61 53,55 53,68 474 63.281.950
27/9/2007 53,00 54,15 +3,14% 52,85 54,15 53,34 54,03 54,15 707 94.023.014
26/9/2007 51,20 52,50 +3,92% 51,01 53,05 52,24 52,41 52,50 859 111.271.754
25/9/2007 50,51 50,52 +0,04% 48,95 51,00 50,58 50,52 50,60 487 59.737.594
24/9/2007 50,01 50,50 +1,14% 50,00 50,73 50,40 50,20 50,50 384 49.502.509
21/9/2007 50,70 49,93 +1,07% 49,76 50,70 50,26 49,90 49,93 312 39.379.000
20/9/2007 50,11 49,40 -1,20% 49,30 50,30 49,80 49,41 49,90 290 35.991.935
19/9/2007 49,70 50,00 +2,25% 49,70 51,00 50,33 50,00 50,16 717 99.900.731
18/9/2007 47,00 48,90 +3,87% 46,91 49,59 48,41 48,31 48,90 639 76.283.869
17/9/2007 46,90 47,08 -1,09% 46,31 47,66 46,93 46,92 47,08 284 30.824.913
14/9/2007 47,26 47,60 +0,63% 46,75 47,90 47,56 47,40 47,60 252 26.843.274
13/9/2007 45,86 47,30 +3,28% 45,85 47,55 46,79 47,23 47,30 366 35.939.494
12/9/2007 45,84 45,80 0,00% 45,60 46,29 45,86 45,76 45,80 375 34.926.865
11/9/2007 46,50 45,80 -0,41% 45,50 46,60 45,89 45,79 45,80 648 61.651.180
10/9/2007 46,80 45,99 -4,17% 45,58 46,85 46,07 45,85 45,99 821 76.284.770
6/9/2007 48,49 47,99 -0,25% 47,60 48,59 47,95 47,73 47,99 345 34.388.107
5/9/2007 48,80 48,11 -2,35% 47,50 48,99 48,15 48,01 48,39 436 46.225.758
4/9/2007 49,50 49,27 -0,89% 48,20 49,70 49,33 49,27 49,50 372 42.213.663
3/9/2007 49,00 49,71 +1,45% 49,00 49,71 49,24 49,72 49,80 445 44.687.610
31/8/2007 47,10 49,00 +4,03% 47,10 49,00 48,32 48,70 49,00 615 66.759.902
30/8/2007 47,35 47,10 -0,21% 46,40 47,65 47,07 46,80 47,09 331 33.188.648
29/8/2007 46,71 47,20 +1,37% 46,21 47,20 46,68 47,00 47,20 284 31.456.793
28/8/2007 47,60 46,56 -3,10% 46,20 47,71 46,75 46,21 46,56 495 49.012.201
27/8/2007 47,60 48,05 +0,13% 47,21 48,05 47,77 47,95 48,05 295 32.697.909
24/8/2007 47,20 47,99 +1,89% 46,34 47,99 47,15 47,51 47,98 358 41.658.850
23/8/2007 48,00 47,10 -1,85% 46,60 48,10 47,30 47,00 47,09 492 49.178.739
22/8/2007 47,03 47,99 +3,54% 47,03 47,99 47,50 47,98 47,99 377 36.576.533
21/8/2007 46,80 46,35 -0,75% 46,00 47,10 46,57 46,35 46,80 388 42.697.579
20/8/2007 47,05 46,70 +0,76% 46,26 47,42 46,84 46,70 46,99 509 51.020.491
17/8/2007 46,00 46,35 +4,27% 43,00 46,99 45,21 45,49 46,35 604 68.159.759
16/8/2007 45,00 44,45 -3,79% 42,00 45,00 43,88 44,35 44,59 960 98.269.654
15/8/2007 47,10 46,20 -3,45% 45,30 47,99 46,53 46,00 46,10 742 74.787.333
14/8/2007 48,62 47,85 -1,34% 47,69 49,12 48,30 47,85 47,87 361 36.870.172
13/8/2007 49,30 48,50 -2,02% 48,30 50,04 49,24 48,50 48,70 281 24.586.949
10/8/2007 48,40 49,50 -0,40% 47,81 49,50 48,38 48,51 49,48 457 49.765.026
9/8/2007 49,50 49,70 -2,36% 49,05 50,79 49,85 49,70 49,89 319 40.767.032
8/8/2007 50,10 50,90 +2,41% 50,00 51,53 51,02 50,90 50,95 508 67.932.053
7/8/2007 49,01 49,70 +2,79% 48,48 50,06 49,08 49,64 49,70 426 44.183.328
6/8/2007 49,00 48,35 -1,47% 45,69 49,19 47,86 48,35 48,96 544 57.304.569
3/8/2007 49,89 49,07 -1,47% 48,30 49,92 49,18 48,50 49,07 348 35.970.235
2/8/2007 50,00 49,80 +0,91% 48,90 50,00 49,37 49,45 49,80 331 36.303.972
1/8/2007 48,80 49,35 +0,49% 47,81 49,35 48,38 48,40 49,35 615 62.003.204
31/7/2007 50,00 49,11 -0,18% 48,86 50,80 49,98 0,00 0,00 523 55.045.707
30/7/2007 48,99 49,20 +1,23% 48,28 49,70 48,96 0,00 0,00 399 41.544.435
27/7/2007 49,00 48,60 -2,02% 48,50 49,89 49,12 0,00 0,00 466 50.735.123
26/7/2007 50,49 49,60 -3,31% 48,10 50,49 49,23 0,00 0,00 690 70.760.354
25/7/2007 51,90 51,30 -1,35% 49,62 52,25 50,79 0,00 0,00 669 81.121.922
24/7/2007 53,50 52,00 -2,62% 49,95 53,50 52,01 0,00 0,00 794 101.424.291
23/7/2007 52,70 53,40 +1,33% 52,45 53,49 53,07 0,00 0,00 366 46.005.430
20/7/2007 52,85 52,70 -0,49% 52,30 53,14 52,69 52,29 52,70 313 36.797.800
19/7/2007 52,10 52,96 +2,24% 52,10 53,20 52,72 52,96 53,00 505 68.297.803
18/7/2007 51,55 51,80 0,00% 50,20 51,85 51,18 51,82 51,85 406 52.352.756
17/7/2007 51,69 51,80 +0,19% 51,50 52,08 51,78 51,75 51,80 437 54.729.280
16/7/2007 50,12 51,70 +2,38% 50,01 51,92 51,38 51,70 51,75 703 91.783.670
13/7/2007 49,20 50,50 +3,06% 49,20 50,75 50,19 50,45 50,50 814 98.034.463
12/7/2007 47,61 49,00 +2,73% 47,61 49,70 49,13 49,00 49,21 951 105.693.286
11/7/2007 47,05 47,70 +1,86% 46,80 47,70 47,27 47,62 47,70 357 32.479.591
10/7/2007 46,85 46,83 -0,15% 46,70 47,00 46,83 46,90 46,99 465 46.442.234
6/7/2007 47,22 46,90 -0,42% 46,65 47,49 46,98 46,85 46,99 548 54.729.352
5/7/2007 47,45 47,10 -0,42% 46,90 47,49 47,15 47,10 47,24 407 37.380.088
4/7/2007 47,60 47,30 -0,55% 47,30 47,89 47,66 47,26 47,30 376 36.029.768
3/7/2007 47,30 47,56 +1,13% 47,12 47,60 47,43 47,48 47,56 354 32.141.807
2/7/2007 46,80 47,03 +1,27% 46,59 47,03 46,84 47,09 47,10 396 42.216.434
29/6/2007 46,61 46,44 +0,09% 46,20 46,99 46,60 46,45 46,55 445 52.754.610
28/6/2007 46,87 46,40 -0,54% 46,35 46,99 46,68 46,40 46,71 422 54.674.821
27/6/2007 46,69 46,65 +0,34% 45,80 46,79 46,20 46,50 46,65 694 71.179.052
26/6/2007 47,25 46,49 -1,40% 46,42 47,90 46,89 46,50 46,60 768 80.585.919
25/6/2007 47,78 47,15 -1,36% 47,02 48,20 47,45 47,15 47,23 409 45.672.845
22/6/2007 47,99 47,80 -0,23% 47,50 48,00 47,74 47,65 47,84 333 33.659.866
21/6/2007 48,09 47,91 +0,29% 47,38 48,39 47,87 47,90 48,00 396 37.746.748
20/6/2007 49,12 47,77 -2,51% 47,70 49,50 48,40 47,80 47,96 603 59.083.838
19/6/2007 49,07 49,00 -0,61% 48,81 49,50 49,17 48,93 49,00 368 37.927.030
18/6/2007 49,25 49,30 +1,21% 48,60 49,70 49,00 49,11 49,30 384 39.749.313
15/6/2007 48,00 48,71 +2,05% 48,00 49,43 49,03 48,71 49,30 466 58.601.686
14/6/2007 47,50 47,73 +1,14% 47,40 48,00 47,80 47,73 47,92 256 29.056.723
13/6/2007 46,90 47,19 +0,45% 46,61 47,50 47,00 47,00 47,00 359 41.799.756
12/6/2007 47,80 46,98 -2,51% 46,46 47,84 46,90 46,80 46,98 674 68.610.041
11/6/2007 47,53 48,19 +1,97% 47,11 48,24 47,65 47,61 47,62 416 46.925.300
8/6/2007 47,50 47,26 -2,54% 46,60 47,55 47,13 47,25 47,29 707 78.803.495
6/6/2007 49,20 48,49 -1,34% 47,50 49,24 48,30 48,22 48,49 727 64.258.948
5/6/2007 49,84 49,15 -0,87% 48,96 49,84 49,23 49,35 49,40 374 43.778.064
4/6/2007 49,65 49,58 -1,24% 49,00 50,30 49,50 49,55 49,79 500 53.286.257
1/6/2007 48,85 50,20 +3,29% 48,85 50,30 49,90 50,03 50,20 576 63.314.931
31/5/2007 49,50 48,60 -1,22% 48,30 49,80 48,86 48,50 48,74 372 32.730.286
30/5/2007 48,30 49,20 +0,41% 47,90 49,49 48,62 49,10 49,29 376 37.601.299
29/5/2007 49,71 49,00 -1,21% 48,70 50,00 49,44 49,05 49,28 377 37.003.322
28/5/2007 48,99 49,60 +1,43% 48,90 49,73 49,21 49,45 49,60 258 22.620.679
25/5/2007 48,49 48,90 +1,88% 48,00 49,00 48,50 48,80 48,90 343 37.637.397
24/5/2007 49,53 48,00 -2,85% 47,82 49,70 48,74 47,90 48,00 497 51.439.275
23/5/2007 49,25 49,41 -0,98% 49,17 49,80 49,47 49,35 49,41 293 31.416.291
22/5/2007 50,00 49,90 0,00% 48,70 50,20 49,41 49,28 49,90 515 56.713.021
21/5/2007 49,60 49,90 +0,71% 49,60 50,49 50,07 49,95 50,00 517 54.183.989
18/5/2007 48,73 49,55 +1,33% 48,69 49,67 49,22 49,39 49,40 425 46.787.281
17/5/2007 48,02 48,90 +1,90% 47,33 49,00 48,48 48,50 48,90 484 57.744.330
16/5/2007 46,80 47,99 +3,65% 46,50 48,03 47,41 47,74 47,99 414 49.262.135
15/5/2007 46,69 46,30 -0,96% 46,20 47,59 46,83 46,25 46,30 439 46.137.983
14/5/2007 47,74 46,75 -1,79% 46,25 47,99 46,85 46,80 46,80 480 47.803.054
11/5/2007 47,50 47,60 +0,59% 47,40 48,14 47,74 47,60 47,65 368 40.206.029
10/5/2007 48,40 47,32 -3,03% 47,31 49,47 48,39 47,35 47,40 644 66.147.589
9/5/2007 46,47 48,80 +5,17% 46,30 48,90 48,05 48,67 48,80 1.090 117.182.758
8/5/2007 46,14 46,40 +0,87% 45,22 46,48 45,74 46,40 46,45 517 48.033.916
7/5/2007 45,35 46,00 +0,99% 45,35 46,50 46,09 46,00 46,05 758 75.187.370
4/5/2007 45,25 45,55 +1,45% 45,00 45,65 45,46 45,36 45,55 773 80.927.825
3/5/2007 44,47 44,90 +1,35% 43,91 45,03 44,59 44,66 44,90 714 76.162.957
2/5/2007 43,79 44,30 +2,31% 43,51 44,45 44,12 44,15 44,30 433 41.894.425
30/4/2007 43,88 43,30 -1,14% 43,00 43,88 43,65 43,00 43,49 205 18.121.025
27/4/2007 43,69 43,80 +0,23% 42,82 43,80 43,36 43,79 43,80 301 33.018.724
26/4/2007 44,20 43,70 -1,13% 43,70 44,46 44,13 43,71 44,10 363 38.896.321
25/4/2007 43,51 44,20 +2,29% 43,51 44,25 43,95 44,11 44,20 385 44.936.660
24/4/2007 43,90 43,21 -1,80% 42,80 43,95 43,29 43,21 43,35 327 32.721.244
23/4/2007 44,20 44,00 -0,11% 43,61 44,20 43,98 43,90 43,95 305 29.858.527
20/4/2007 43,81 44,05 +1,01% 43,73 44,40 44,11 44,07 44,20 524 55.668.005
19/4/2007 42,70 43,61 +0,95% 42,00 43,95 43,31 43,50 43,51 609 67.668.440
18/4/2007 42,80 43,20 +0,02% 42,45 43,75 43,36 43,29 43,30 470 47.747.138
17/4/2007 42,85 43,19 +1,03% 42,75 43,59 43,14 43,12 43,19 823 85.987.282
16/4/2007 41,21 42,75 +3,89% 41,21 42,99 42,48 42,75 42,78 942 93.469.237
13/4/2007 41,11 41,15 +0,49% 40,70 41,40 41,03 41,10 41,25 365 34.203.745
12/4/2007 40,98 40,95 -0,90% 40,40 41,29 40,91 40,95 41,10 336 28.200.079
11/4/2007 42,02 41,32 -2,09% 40,70 42,23 41,20 41,32 41,34 576 51.091.440
10/4/2007 42,00 42,20 +0,72% 41,88 42,40 42,12 41,98 42,00 448 42.147.400
9/4/2007 41,75 41,90 +0,84% 41,75 42,20 42,01 41,90 42,20 492 43.396.239
5/4/2007 41,55 41,55 +0,17% 41,10 41,70 41,51 41,55 41,70 261 25.131.382
4/4/2007 41,34 41,48 -0,17% 41,20 41,79 41,49 41,36 41,55 318 31.183.376
3/4/2007 41,49 41,55 +1,59% 41,10 41,98 41,61 41,40 41,55 335 37.832.155
2/4/2007 41,98 40,90 -2,39% 40,60 41,98 41,08 40,90 40,99 524 55.675.711
30/3/2007 41,80 41,90 +0,96% 41,50 42,00 41,77 41,60 41,90 384 34.813.887
29/3/2007 41,30 41,50 +0,90% 41,00 41,89 41,55 41,50 41,75 368 36.907.164
28/3/2007 41,70 41,13 -1,60% 40,61 41,79 41,11 41,05 41,13 476 43.598.997
27/3/2007 42,17 41,80 -0,71% 41,55 42,19 41,87 41,76 41,96 396 38.809.703
26/3/2007 42,40 42,10 -49,81% 41,02 42,40 41,79 41,99 42,10 409 36.916.143
23/3/2007 83,40 83,88 +0,82% 82,94 83,88 83,50 83,65 83,88 491 90.847.978
22/3/2007 83,10 83,20 +0,24% 82,40 83,50 83,10 83,13 83,20 511 87.172.127
21/3/2007 80,59 83,00 +3,92% 80,35 83,48 81,84 83,00 83,10 577 98.216.476
20/3/2007 79,50 79,87 +0,47% 79,20 80,28 79,75 79,87 80,15 455 80.012.271
19/3/2007 77,50 79,50 +3,35% 77,50 79,85 78,97 79,25 79,50 364 62.111.723
16/3/2007 78,00 76,92 -0,88% 76,20 78,39 77,03 76,92 77,65 303 53.813.173
15/3/2007 78,00 77,60 -0,01% 77,06 78,49 77,82 77,60 77,95 212 43.406.511
14/3/2007 76,50 77,61 +0,40% 75,39 78,00 76,66 77,61 78,00 443 74.430.595
13/3/2007 79,98 77,30 -3,01% 76,91 79,98 78,26 77,50 77,80 415 73.347.059
12/3/2007 79,98 79,70 0,00% 78,52 80,19 79,56 79,70 79,95 352 61.296.659
9/3/2007 79,20 79,70 +1,40% 78,20 79,80 79,15 79,70 79,79 358 64.397.945
8/3/2007 78,39 78,60 +2,61% 78,00 79,00 78,68 78,60 78,80 293 54.104.739
7/3/2007 78,50 76,60 -1,73% 76,60 78,50 77,86 76,61 77,98 345 62.804.928
6/3/2007 76,10 77,95 +5,34% 75,65 78,00 76,51 77,80 77,95 569 92.612.625
5/3/2007 74,20 74,00 -2,57% 73,60 75,25 74,29 74,00 74,38 637 100.114.488
2/3/2007 78,25 75,95 -2,88% 75,01 78,29 76,38 75,89 76,49 607 98.946.389
1/3/2007 77,00 78,20 +0,01% 74,60 79,00 76,77 78,00 78,19 729 131.769.168
28/2/2007 78,70 78,19 -0,01% 77,49 79,68 78,26 78,25 78,49 1.171 216.440.027
27/2/2007 82,00 78,20 -5,78% 77,01 82,00 79,38 78,20 78,58 1.505 242.369.174
26/2/2007 83,00 83,00 +0,55% 81,80 83,98 82,71 82,66 83,10 564 96.871.545
23/2/2007 83,42 82,55 -0,90% 82,25 84,35 82,99 82,55 83,20 607 112.745.915
22/2/2007 83,00 83,30 +0,66% 83,00 83,89 83,51 83,15 83,30 471 91.516.824
21/2/2007 83,65 82,75 -1,14% 82,51 83,70 83,05 82,69 82,75 569 102.801.346
16/2/2007 85,00 83,70 -1,19% 83,40 85,00 84,03 83,70 83,99 532 94.981.481
15/2/2007 86,00 84,71 -2,53% 84,51 86,49 85,29 84,71 84,99 434 77.956.106
14/2/2007 84,25 86,91 +3,77% 83,55 86,91 85,08 86,21 86,91 505 88.825.622
13/2/2007 84,01 83,75 +0,66% 82,90 84,98 83,53 83,75 83,85 672 122.042.928
12/2/2007 85,99 83,20 -2,58% 83,03 86,12 84,51 83,04 83,10 943 159.684.099
9/2/2007 87,80 85,40 -2,62% 85,00 87,95 86,74 85,40 85,90 436 76.080.707
8/2/2007 87,80 87,70 +0,23% 86,31 87,99 87,19 87,05 87,70 311 63.699.742
7/2/2007 87,00 87,50 +1,10% 86,31 88,03 87,29 87,34 87,50 440 78.363.118
6/2/2007 86,65 86,55 +0,29% 86,10 87,89 87,07 86,50 86,60 361 61.786.577
5/2/2007 86,00 86,30 +0,52% 85,60 86,79 86,17 86,30 86,49 343 53.730.589
2/2/2007 85,78 85,85 +0,47% 85,51 86,27 85,93 85,85 86,20 347 60.013.581
1/2/2007 86,97 85,45 -1,08% 85,37 87,69 86,41 85,41 85,70 592 108.830.589
31/1/2007 86,70 86,38 -0,38% 85,90 87,79 86,32 86,25 86,30 506 82.368.916
30/1/2007 87,13 86,71 +0,13% 86,11 87,49 86,81 86,71 86,82 394 63.682.207
29/1/2007 89,01 86,60 -2,70% 86,52 89,05 87,65 86,60 86,90 500 85.221.559
26/1/2007 88,90 89,00 -0,45% 87,50 89,17 88,30 88,80 89,00 373 58.766.787
24/1/2007 89,50 89,40 +0,20% 88,41 90,00 89,35 89,61 89,78 392 67.185.710
23/1/2007 88,70 89,22 -0,19% 88,20 89,75 88,99 88,73 89,21 316 51.764.331
22/1/2007 89,39 89,39 +0,15% 88,09 90,20 89,46 89,02 89,39 476 88.843.268
19/1/2007 87,20 89,26 +2,60% 87,20 89,28 88,23 89,10 89,26 300 46.961.782
18/1/2007 89,00 87,00 -1,69% 86,95 89,95 88,48 87,10 87,76 403 78.438.218
17/1/2007 88,52 88,50 -0,66% 87,90 89,00 88,46 88,70 89,00 216 38.324.810
16/1/2007 88,70 89,09 +0,44% 87,11 89,89 89,03 88,85 89,05 496 91.865.888
15/1/2007 88,50 88,70 -0,11% 88,00 89,10 88,69 88,40 88,66 380 64.576.659
12/1/2007 87,00 88,80 +2,26% 86,95 89,00 87,97 88,80 88,90 459 77.456.204
11/1/2007 85,64 86,84 +1,45% 84,25 86,98 85,80 86,00 86,60 324 56.099.537
10/1/2007 86,30 85,60 -1,61% 84,00 86,30 84,98 85,59 85,60 526 83.113.913
9/1/2007 88,32 87,00 -1,66% 85,87 88,50 87,09 86,70 87,00 327 58.565.630
8/1/2007 85,31 88,47 +3,59% 85,31 88,47 86,88 88,01 88,47 411 80.125.275
5/1/2007 89,45 85,40 -3,88% 85,23 89,45 86,95 85,45 86,00 472 92.213.729
4/1/2007 88,50 88,85 +0,51% 87,73 89,00 88,30 88,58 88,85 376 71.220.695
3/1/2007 89,27 88,40 -1,12% 87,94 89,39 88,65 88,15 88,50 438 84.997.819
2/1/2007 86,00 89,40 +4,38% 86,00 89,50 88,06 89,40 89,45 672 138.038.538
28/12/2006 85,50 85,65 +0,65% 85,00 86,00 85,50 85,51 85,65 323 57.273.299
27/12/2006 83,59 85,10 +1,89% 83,41 85,10 84,41 84,65 85,10 410 84.705.240
26/12/2006 83,19 83,52 +1,20% 82,85 83,60 83,21 83,50 83,60 215 33.896.352
22/12/2006 84,00 82,53 -0,63% 82,45 84,00 83,19 82,53 82,66 270 42.078.380
21/12/2006 83,55 83,05 -0,66% 82,77 83,85 83,43 83,05 83,40 242 42.889.021
20/12/2006 83,00 83,60 +1,95% 82,50 83,60 83,07 83,10 83,59 295 42.984.003
19/12/2006 83,14 82,00 -1,20% 81,59 83,14 82,21 82,00 82,29 410 79.049.453
18/12/2006 83,71 83,00 -0,84% 82,80 84,50 83,88 83,00 83,20 384 65.543.940
15/12/2006 83,40 83,70 +0,44% 82,60 84,15 83,60 83,50 83,95 412 68.781.327
14/12/2006 81,99 83,33 +2,47% 81,99 83,54 82,84 83,22 83,33 369 64.306.897
13/12/2006 81,00 81,32 +0,46% 80,40 81,60 80,90 81,32 81,69 339 56.225.136
12/12/2006 81,80 80,95 -0,86% 80,81 81,83 81,30 80,95 81,09 320 50.807.244
11/12/2006 82,01 81,65 -0,06% 81,60 82,49 82,00 81,65 81,90 303 45.733.471
8/12/2006 82,18 81,70 -0,73% 81,60 83,00 82,03 81,70 81,80 261 41.862.927
7/12/2006 82,90 82,30 -0,45% 81,60 83,54 82,56 81,80 82,30 323 53.248.981
6/12/2006 82,11 82,67 +0,63% 81,50 83,20 82,52 82,67 82,75 382 70.342.206
5/12/2006 81,51 82,15 +0,80% 81,51 82,40 82,02 82,12 82,15 376 69.023.055
4/12/2006 80,40 81,50 +2,13% 79,86 81,50 80,64 81,00 81,50 306 51.206.905
1/12/2006 81,41 79,80 -1,72% 79,80 82,00 80,55 79,91 80,47 368 66.798.560
30/11/2006 81,71 81,20 -0,73% 80,80 82,50 81,64 81,20 81,50 270 44.793.066
29/11/2006 81,00 81,80 +2,47% 80,51 81,98 81,30 81,27 81,80 238 47.991.135
28/11/2006 80,20 79,83 -0,21% 78,90 80,25 79,63 79,90 79,96 333 56.226.792
27/11/2006 81,48 80,00 -1,96% 79,52 81,80 80,75 79,95 80,00 324 58.619.196
24/11/2006 82,90 81,60 -1,10% 81,60 82,97 82,14 81,65 82,18 283 50.965.040
23/11/2006 83,13 82,51 +0,01% 82,51 83,42 83,11 82,51 82,99 286 48.263.132
22/11/2006 82,87 82,50 +0,30% 81,60 83,12 82,48 82,50 82,99 338 63.862.581
21/11/2006 82,10 82,25 +0,38% 81,47 82,25 81,92 82,02 82,25 402 67.946.965
17/11/2006 81,00 81,94 +0,79% 80,28 81,94 81,12 81,90 81,94 244 42.152.613
16/11/2006 81,01 81,30 +0,38% 80,65 82,20 81,45 81,00 81,30 427 71.366.779
14/11/2006 78,41 80,99 +3,75% 78,41 80,99 79,96 80,80 80,89 617 113.421.345
13/11/2006 76,70 78,06 +1,51% 75,80 78,75 77,17 78,06 78,10 276 45.347.502
10/11/2006 76,90 76,90 +0,92% 75,00 76,99 76,09 76,36 76,96 405 78.492.494
9/11/2006 79,00 76,20 -3,54% 75,90 79,00 77,86 76,01 76,90 388 74.564.828
8/11/2006 77,90 79,00 +1,48% 77,53 79,00 77,99 78,52 79,00 214 40.277.921
7/11/2006 78,68 77,85 -0,97% 77,85 79,04 78,63 77,85 78,39 327 62.765.243
6/11/2006 77,20 78,61 +1,30% 77,05 78,90 78,44 78,62 78,85 307 62.350.651
3/11/2006 77,00 77,60 +0,52% 77,00 77,75 77,28 77,40 77,60 259 43.913.196
1/11/2006 76,42 77,20 +1,87% 76,19 77,61 77,14 77,23 77,30 219 36.226.742
31/10/2006 76,18 75,78 -0,29% 75,41 77,19 75,89 75,77 75,90 237 43.957.178
30/10/2006 77,50 76,00 -1,55% 75,25 77,64 76,22 75,89 76,00 392 65.970.459
27/10/2006 78,25 77,20 -0,64% 77,20 78,40 77,75 77,25 78,40 206 34.390.069
26/10/2006 78,80 77,70 -1,16% 77,67 79,19 78,18 77,70 77,75 255 43.744.290
25/10/2006 79,25 78,61 +0,14% 78,29 79,35 78,85 78,61 78,80 262 38.149.096
24/10/2006 78,60 78,50 +1,16% 78,05 79,59 79,05 78,50 79,27 309 47.040.222
23/10/2006 76,85 77,60 +1,04% 75,50 78,60 77,60 77,60 78,20 298 46.925.726
20/10/2006 77,98 76,80 -1,54% 76,53 77,98 77,12 76,61 76,89 208 37.575.468
19/10/2006 78,00 78,00 +0,53% 77,27 78,40 78,03 77,80 78,00 208 32.757.003
18/10/2006 77,35 77,59 +1,21% 77,10 78,21 77,82 77,59 77,60 227 45.049.633
17/10/2006 78,20 76,66 -2,09% 76,22 78,20 76,75 76,66 76,90 297 53.486.455
16/10/2006 77,84 78,30 +0,77% 76,70 78,30 77,59 77,68 78,30 299 49.083.817
13/10/2006 77,11 77,70 +1,83% 77,11 78,44 77,97 77,70 77,77 319 54.014.540
11/10/2006 76,00 76,30 -0,13% 75,01 77,33 76,50 76,00 76,30 294 50.063.191
10/10/2006 75,50 76,40 +1,46% 75,50 76,50 76,17 76,20 76,39 239 43.704.042
9/10/2006 75,00 75,30 +0,15% 74,65 76,09 75,49 75,23 75,50 229 35.655.913
6/10/2006 74,29 75,19 -2,86% 73,50 75,30 74,43 75,09 75,19 199 31.486.883
5/10/2006 75,60 77,40 +2,38% 75,10 77,50 76,38 77,16 77,40 551 95.691.730
4/10/2006 73,10 75,60 +2,58% 72,80 76,39 74,70 75,00 75,58 569 101.478.555
3/10/2006 74,00 73,70 +0,96% 72,70 74,25 73,69 72,70 73,70 247 37.354.620
2/10/2006 72,25 73,00 +1,50% 72,25 74,36 73,76 73,00 74,00 492 85.472.748
29/9/2006 72,11 71,92 -0,53% 71,87 72,39 72,08 71,92 72,25 162 27.752.426
28/9/2006 71,60 72,30 +0,14% 71,60 72,80 72,24 72,20 72,30 181 29.960.040
27/9/2006 71,65 72,20 +1,12% 70,61 72,22 71,73 72,00 72,20 182 30.653.391
26/9/2006 71,80 71,40 -0,10% 70,50 72,05 71,37 71,50 72,00 200 32.302.996
25/9/2006 70,30 71,47 +1,66% 69,01 71,98 70,27 71,00 71,70 165 28.749.421
22/9/2006 69,90 70,30 -0,42% 68,89 70,60 69,63 70,01 70,50 230 42.721.149
21/9/2006 72,00 70,60 -1,81% 69,90 72,70 71,09 70,40 70,50 248 39.184.717
20/9/2006 72,49 71,90 -1,49% 71,36 73,17 72,40 71,21 71,90 220 35.712.455
19/9/2006 73,40 72,99 -0,69% 71,10 73,49 72,18 72,01 72,99 273 43.095.431
18/9/2006 73,00 73,50 +0,41% 72,77 74,20 73,77 73,35 73,40 357 66.876.318
15/9/2006 72,44 73,20 +1,10% 72,10 73,45 72,90 72,60 73,05 223 37.386.320
14/9/2006 73,00 72,40 -1,16% 71,90 73,38 72,56 72,40 72,41 191 31.539.449
13/9/2006 72,57 73,25 +0,62% 72,51 73,95 73,53 73,25 73,31 481 81.992.331
12/9/2006 70,00 72,80 +4,15% 69,95 72,80 71,54 71,41 72,80 328 53.405.204
11/9/2006 70,20 69,90 -0,36% 69,37 70,59 69,96 69,95 70,30 209 32.247.091
8/9/2006 69,78 70,15 +0,56% 69,39 70,94 70,05 70,11 70,15 159 25.673.912
6/9/2006 70,49 69,76 -1,26% 69,46 70,49 69,90 69,76 69,99 257 39.020.534
5/9/2006 72,19 70,65 -2,21% 70,50 72,19 71,12 70,65 71,08 278 40.760.770
4/9/2006 72,01 72,25 +1,02% 71,83 72,50 72,19 72,20 72,27 231 38.070.825
1/9/2006 70,00 71,52 +2,17% 69,99 72,31 71,45 71,50 71,70 307 52.727.342
31/8/2006 70,20 70,00 +0,36% 69,50 70,90 70,29 70,00 70,40 214 35.028.131
30/8/2006 69,50 69,75 +0,07% 69,50 70,57 70,05 70,08 70,10 195 30.802.155
29/8/2006 69,99 69,70 +0,06% 69,10 70,88 69,75 69,31 69,80 194 29.177.284
28/8/2006 67,75 69,66 +3,20% 67,12 69,80 68,57 69,00 69,66 271 43.148.110
25/8/2006 69,35 67,50 -1,04% 67,42 69,35 67,94 67,45 67,89 319 45.589.765
24/8/2006 69,15 68,21 -1,22% 67,12 69,75 67,95 68,21 68,29 390 53.537.340
23/8/2006 70,10 69,05 -1,64% 68,50 70,30 69,18 69,05 69,10 327 43.706.473
22/8/2006 70,79 70,20 -0,71% 69,52 70,99 70,25 70,00 70,20 251 36.593.482
21/8/2006 71,77 70,70 -1,26% 70,36 71,77 70,77 70,70 70,97 266 39.059.638
18/8/2006 72,95 71,60 -1,24% 71,51 72,95 72,07 71,65 71,78 209 36.662.607
17/8/2006 72,19 72,50 +0,35% 71,50 73,39 72,92 72,44 72,98 282 49.197.502
16/8/2006 72,40 72,25 +1,05% 70,84 73,24 72,04 71,51 72,25 295 53.338.572
15/8/2006 69,94 71,50 +3,62% 69,70 71,85 70,68 71,30 71,50 287 47.655.747
14/8/2006 71,00 69,00 -1,85% 68,80 71,00 69,90 69,00 69,70 268 40.273.828
11/8/2006 70,90 70,30 -0,40% 69,90 71,15 70,49 70,20 70,30 268 43.202.056
10/8/2006 69,86 70,58 +0,83% 69,00 70,79 69,88 70,61 70,77 353 56.011.087
9/8/2006 72,49 70,00 -1,69% 70,00 73,24 71,45 70,05 70,09 543 78.356.407
8/8/2006 72,48 71,20 -1,49% 71,10 73,25 72,19 71,35 71,74 510 80.821.018
7/8/2006 74,15 72,28 -1,99% 72,00 74,15 72,67 72,20 72,28 538 85.613.740
4/8/2006 72,80 73,75 +1,91% 72,80 74,40 73,79 73,55 73,75 415 65.842.328
3/8/2006 72,50 72,37 -0,18% 71,50 72,89 72,37 72,00 72,37 327 52.090.636
2/8/2006 72,15 72,50 +0,61% 72,00 73,15 72,56 72,50 72,59 346 50.201.933
1/8/2006 72,97 72,06 -1,69% 71,02 72,97 71,92 72,06 72,30 330 55.263.891
31/7/2006 73,00 73,30 +0,52% 72,26 73,40 72,77 73,30 73,40 430 71.676.978
28/7/2006 70,98 72,92 +2,85% 70,65 73,11 72,15 72,92 73,11 470 79.418.523
27/7/2006 71,78 70,90 +0,40% 69,60 71,94 70,90 70,60 70,90 365 61.581.417
26/7/2006 70,55 70,62 +0,03% 70,11 71,99 71,14 70,62 70,70 366 65.208.246
25/7/2006 69,20 70,60 +1,44% 68,65 70,89 70,15 70,24 70,60 428 74.375.045
24/7/2006 68,00 69,60 +3,79% 67,80 69,89 69,06 69,40 69,60 362 63.802.804
21/7/2006 66,38 67,06 +0,81% 66,10 68,00 66,72 66,94 67,06 223 34.213.255
20/7/2006 68,50 66,52 -1,60% 66,50 69,00 67,71 66,52 66,70 393 68.529.271
19/7/2006 63,12 67,60 +7,64% 62,40 67,60 65,77 67,36 67,40 400 65.554.527
18/7/2006 63,39 62,80 -0,35% 61,57 64,49 62,75 62,20 62,79 460 67.653.558
17/7/2006 63,99 63,02 -1,99% 62,71 64,45 63,55 63,02 63,50 375 55.077.494
14/7/2006 64,67 64,30 -0,92% 63,71 66,00 64,20 63,82 64,97 400 59.542.502
13/7/2006 66,89 64,90 -3,97% 64,49 66,99 65,45 64,72 64,90 504 73.386.688
12/7/2006 68,90 67,58 -1,27% 66,97 68,99 67,87 67,05 67,57 389 59.588.727
11/7/2006 67,80 68,45 +0,74% 66,51 68,89 67,25 68,60 68,90 324 48.685.661
10/7/2006 68,55 67,95 -0,07% 67,15 69,20 68,22 67,95 68,00 319 41.280.720
7/7/2006 70,30 68,00 -1,88% 67,63 70,30 68,74 68,00 68,49 303 49.728.437
6/7/2006 69,50 69,30 +0,43% 69,30 70,60 70,04 69,30 69,40 280 49.633.216
5/7/2006 70,40 69,00 -2,13% 68,09 70,40 69,17 69,00 69,30 467 80.545.230
4/7/2006 70,70 70,50 +0,07% 69,30 72,00 70,54 70,51 70,70 391 65.640.121
3/7/2006 68,05 70,45 +4,29% 67,95 70,45 69,73 70,10 70,45 405 64.844.500
30/6/2006 68,00 67,55 +0,37% 66,80 69,50 68,14 67,53 67,55 559 95.871.309
29/6/2006 61,80 67,30 +9,61% 61,80 67,89 64,53 67,00 67,30 477 69.990.516
28/6/2006 62,06 61,40 -1,29% 61,00 62,50 61,59 61,40 61,99 244 34.211.029
27/6/2006 63,40 62,20 -1,46% 62,01 63,50 62,65 62,20 62,50 213 24.300.109
26/6/2006 63,99 63,12 +0,02% 62,62 63,99 63,28 63,10 63,12 201 24.257.267
23/6/2006 62,50 63,11 +0,49% 61,40 64,00 62,83 63,15 63,75 211 32.248.385
22/6/2006 64,00 62,80 -1,88% 62,80 64,50 63,72 62,80 64,00 220 30.121.816
21/6/2006 62,20 64,00 +3,06% 61,10 64,25 63,42 64,00 64,20 337 51.754.030
20/6/2006 61,95 62,10 +0,98% 61,00 62,98 62,05 62,08 62,10 219 34.446.336
19/6/2006 63,00 61,50 -0,32% 60,75 63,70 61,84 61,30 61,50 378 58.046.346
16/6/2006 62,00 61,70 +3,91% 60,80 63,00 61,52 61,70 62,35 377 54.518.163
14/6/2006 57,70 59,38 +3,09% 57,11 59,99 58,62 59,05 59,38 379 63.532.568
13/6/2006 60,20 57,60 -4,79% 57,10 60,98 59,13 57,40 57,73 467 64.007.115
12/6/2006 64,55 60,50 -5,91% 60,40 64,55 62,14 60,60 60,99 511 73.503.208
9/6/2006 65,00 64,30 +0,31% 63,80 66,90 64,73 64,11 64,15 387 64.075.871
8/6/2006 65,00 64,10 -3,10% 61,91 65,00 63,36 63,85 64,00 676 101.289.679
7/6/2006 68,76 66,15 -3,03% 65,59 68,90 67,24 65,60 66,15 684 94.640.463
6/6/2006 70,20 68,22 -3,22% 67,90 70,20 68,60 68,22 68,68 716 100.025.899
5/6/2006 72,51 70,49 -2,71% 69,70 73,00 70,96 70,24 70,49 564 80.978.614
2/6/2006 73,50 72,45 -0,74% 71,45 74,49 72,41 72,40 72,45 366 60.104.309
1/6/2006 71,70 72,99 +3,53% 70,40 72,99 71,94 72,50 72,99 313 48.424.480
31/5/2006 71,66 70,50 -2,04% 69,85 73,19 71,54 70,50 70,50 533 81.117.930
30/5/2006 74,00 71,97 -3,53% 71,41 74,00 72,48 71,80 72,00 465 79.222.393
29/5/2006 75,50 74,60 -0,53% 74,00 75,70 74,81 74,50 74,60 328 50.998.500
26/5/2006 75,52 75,00 +0,71% 73,60 75,95 74,50 74,50 74,70 516 88.431.614
25/5/2006 72,80 74,47 +3,43% 71,04 74,58 72,95 74,00 74,47 361 56.560.648
24/5/2006 73,80 72,00 -1,77% 69,80 74,65 71,56 71,29 72,00 452 73.010.211
23/5/2006 76,01 73,30 -1,21% 73,30 76,49 74,66 73,30 74,39 448 80.727.140
22/5/2006 75,00 74,20 -1,04% 71,00 75,00 73,53 74,20 74,25 435 76.344.221
19/5/2006 76,00 74,98 -0,16% 74,10 76,49 75,04 75,15 75,30 419 66.352.544
18/5/2006 77,08 75,10 -1,83% 75,10 78,00 75,90 75,20 75,98 421 71.866.802
17/5/2006 77,69 76,50 -0,84% 75,90 78,00 76,50 76,50 77,19 491 80.960.762
16/5/2006 78,16 77,15 -1,09% 76,73 79,80 77,71 77,00 77,15 520 85.322.070
15/5/2006 79,60 78,00 -2,13% 77,00 79,89 78,22 78,01 78,45 438 66.064.296
12/5/2006 79,10 79,70 -0,97% 78,23 79,94 79,05 79,70 79,80 379 59.853.741
11/5/2006 81,51 80,48 -0,83% 79,76 81,80 80,61 80,50 81,00 382 67.295.776
10/5/2006 81,00 81,15 -0,43% 80,42 81,40 80,87 81,15 81,39 370 63.702.977
9/5/2006 82,87 81,50 -0,97% 81,50 82,98 82,40 81,55 81,60 560 102.936.428
8/5/2006 81,95 82,30 +1,35% 81,40 82,90 82,28 82,30 82,50 632 107.452.536
5/5/2006 80,60 81,20 +0,62% 80,51 81,60 81,20 81,01 81,20 385 70.637.471
4/5/2006 80,10 80,70 +0,50% 80,00 81,34 80,51 80,66 80,70 336 61.418.643
3/5/2006 79,98 80,30 +0,94% 79,72 80,50 80,04 79,89 80,30 375 66.599.948
2/5/2006 79,94 79,55 -0,54% 78,57 80,15 79,43 79,22 79,60 645 123.203.283
28/4/2006 80,99 79,98 -0,34% 78,91 80,99 79,56 79,70 79,97 545 86.730.875
27/4/2006 81,00 80,25 -1,07% 79,90 81,25 80,55 80,20 80,25 272 49.980.417
26/4/2006 80,50 81,12 +0,40% 80,00 81,50 81,16 81,20 81,42 294 53.056.054
25/4/2006 81,20 80,80 -0,43% 79,95 81,54 80,62 80,51 80,80 289 53.591.772
24/4/2006 82,00 81,15 -0,92% 80,95 82,40 81,41 81,01 81,15 330 55.542.212
20/4/2006 80,00 81,90 +3,21% 79,70 82,80 81,71 81,90 82,00 615 112.900.234
19/4/2006 77,00 79,35 +3,85% 77,00 79,84 79,16 79,40 79,50 488 88.668.165
18/4/2006 75,50 76,41 +1,91% 75,39 77,40 76,40 76,50 77,00 387 70.464.376
17/4/2006 75,51 74,98 +0,04% 74,85 76,49 75,44 74,98 75,54 398 66.670.753
13/4/2006 76,00 74,95 -0,73% 74,80 76,00 75,09 74,95 75,17 366 61.891.064
12/4/2006 76,31 75,50 +0,27% 75,40 76,99 75,74 75,50 75,55 421 76.962.124
11/4/2006 77,60 75,30 -2,96% 75,20 78,20 76,18 75,35 75,70 670 123.875.922
10/4/2006 79,59 77,60 -2,63% 76,60 79,59 77,37 77,26 77,60 764 149.842.391
7/4/2006 80,30 79,70 -0,99% 78,81 80,49 79,35 79,00 79,70 409 66.659.807
6/4/2006 80,50 80,50 +0,37% 79,40 81,20 80,13 80,15 80,50 392 71.201.583
5/4/2006 79,99 80,20 +0,88% 78,90 80,55 79,62 80,20 80,47 418 79.168.165
4/4/2006 80,12 79,50 +0,26% 79,10 80,89 79,81 79,40 79,50 519 102.216.873
3/4/2006 78,40 79,29 +1,55% 78,00 80,99 79,83 79,05 79,29 457 82.583.214
31/3/2006 78,56 78,08 -0,54% 77,00 79,49 77,97 77,70 78,08 643 98.377.169
30/3/2006 80,40 78,50 -1,31% 78,13 81,50 79,47 78,50 78,60 579 102.302.313
29/3/2006 78,75 79,54 +1,32% 78,52 79,99 79,36 79,21 79,54 400 72.809.056
28/3/2006 80,59 78,50 -3,68% 78,32 80,59 79,02 78,45 78,69 901 160.799.194
27/3/2006 82,10 81,50 -1,45% 81,05 82,29 81,58 81,32 81,99 503 90.804.118
24/3/2006 83,40 82,70 -0,36% 82,05 84,09 83,11 82,61 83,00 276 53.973.992
23/3/2006 84,35 83,00 -1,60% 82,03 84,89 83,09 83,00 83,25 278 51.843.936
22/3/2006 83,41 84,35 +0,90% 82,21 84,49 83,66 84,35 84,40 263 50.580.881
21/3/2006 86,20 83,60 -2,79% 83,50 86,20 84,77 83,60 83,75 342 62.949.310
20/3/2006 86,02 86,00 -0,23% 85,51 87,50 86,66 85,80 86,00 317 64.075.993
17/3/2006 85,51 86,20 +0,01% 84,80 86,49 85,63 85,60 86,20 216 42.528.081
16/3/2006 85,55 86,19 +1,40% 84,99 86,56 85,84 85,62 86,19 284 58.881.630
15/3/2006 84,00 85,00 +1,80% 83,85 85,65 84,80 85,00 85,30 431 95.385.155
14/3/2006 82,20 83,50 +0,60% 81,40 83,89 82,53 83,47 83,50 282 49.248.502
13/3/2006 82,50 83,00 +1,97% 82,00 83,70 82,95 82,35 82,40 286 53.678.717
10/3/2006 80,00 81,40 +1,75% 78,81 82,80 80,87 81,40 81,74 403 76.780.339
9/3/2006 83,51 80,00 -2,62% 79,20 84,00 82,09 80,00 82,03 627 117.667.954
8/3/2006 83,40 82,15 -2,78% 80,50 83,50 81,86 82,12 82,90 698 122.557.333
7/3/2006 87,09 84,50 -3,58% 83,50 87,09 84,80 84,50 84,75 528 96.286.940
6/3/2006 90,37 87,64 -2,61% 87,56 90,37 88,95 87,64 88,00 353 58.718.306
3/3/2006 90,30 89,99 -0,12% 89,21 90,99 90,04 89,99 90,59 262 59.395.095
2/3/2006 91,01 90,10 -1,15% 89,90 92,94 90,83 90,09 90,10 335 70.311.682
1/3/2006 89,00 91,15 +4,05% 89,00 91,65 90,51 90,50 90,90 402 78.781.638
24/2/2006 85,19 87,60 +2,82% 84,90 88,20 86,81 87,01 87,60 310 64.356.819
23/2/2006 87,70 85,20 -2,07% 84,73 87,70 85,77 84,90 85,46 549 94.047.680
22/2/2006 86,75 87,00 -3,33% 86,35 88,54 87,24 87,00 87,70 655 131.121.590
21/2/2006 88,40 90,00 +3,21% 87,50 90,10 88,82 89,60 90,00 379 84.026.325
20/2/2006 89,00 87,20 -1,47% 85,81 89,00 87,16 87,05 87,20 301 55.387.682
17/2/2006 89,00 88,50 +0,80% 87,90 89,98 88,71 88,00 88,50 379 80.210.940
16/2/2006 83,00 87,80 +6,42% 83,00 88,40 86,50 87,80 88,00 440 86.178.518
15/2/2006 81,83 82,50 +1,35% 80,80 82,98 82,00 82,50 82,90 217 37.685.462
14/2/2006 82,40 81,40 -0,73% 79,86 83,00 81,24 81,40 82,30 260 41.531.400
13/2/2006 84,00 82,00 -2,69% 81,71 84,60 83,27 81,71 82,00 285 47.548.351
10/2/2006 82,74 84,27 +3,53% 82,74 84,60 83,94 84,15 84,27 268 60.302.521
9/2/2006 80,01 81,40 +2,65% 79,81 82,25 81,00 80,75 81,40 265 57.590.957
8/2/2006 79,92 79,30 -0,63% 78,31 79,95 79,00 79,10 79,74 297 58.937.635
7/2/2006 82,30 79,80 -3,86% 79,80 82,30 80,98 79,80 80,51 352 61.562.666
6/2/2006 83,89 83,00 0,00% 82,25 84,89 83,35 82,25 83,00 271 53.099.491
3/2/2006 85,00 83,00 -1,31% 81,15 85,35 82,90 83,00 83,92 449 91.018.023
2/2/2006 87,80 84,10 -3,67% 84,00 87,98 85,69 84,20 84,98 474 87.546.633
1/2/2006 87,95 87,30 +1,28% 86,10 87,99 86,79 87,01 87,60 377 77.159.106
31/1/2006 88,06 86,20 -2,05% 85,40 90,00 86,86 86,20 86,80 460 94.216.578
30/1/2006 84,10 88,00 +5,01% 83,85 88,00 85,87 87,50 88,00 313 64.156.454
27/1/2006 84,10 83,80 +1,21% 83,23 87,00 85,01 83,90 84,00 319 64.208.452
26/1/2006 81,70 82,80 +2,22% 80,99 83,39 82,18 83,00 83,49 340 61.099.391
24/1/2006 78,00 81,00 +4,85% 78,00 81,40 79,88 81,00 81,40 345 66.264.026
23/1/2006 76,95 77,25 -0,19% 75,80 77,40 76,76 76,90 77,25 231 41.040.285
20/1/2006 78,20 77,40 -0,27% 76,50 78,70 77,26 76,90 77,40 186 33.698.341
19/1/2006 75,50 77,61 +3,62% 75,50 78,34 77,44 77,61 77,80 360 75.693.868
18/1/2006 75,48 74,90 -0,99% 74,02 75,50 74,99 74,80 74,90 228 44.055.533
17/1/2006 75,80 75,65 -0,85% 74,60 76,30 75,23 75,65 76,45 244 45.947.166
16/1/2006 75,01 76,30 +2,07% 75,00 76,37 75,60 76,10 76,30 212 37.990.030
13/1/2006 73,97 74,75 +1,01% 72,40 75,12 74,34 74,75 75,07 250 44.999.299
12/1/2006 74,25 74,00 +0,28% 73,04 75,10 74,34 74,00 74,10 278 49.833.202
11/1/2006 72,60 73,79 +2,34% 72,60 74,94 73,94 74,10 74,30 322 56.187.012
10/1/2006 72,59 72,10 -0,07% 70,31 72,59 71,24 72,10 72,59 258 45.362.884
9/1/2006 72,75 72,15 -0,69% 72,00 73,00 72,55 72,00 72,15 173 30.159.891
6/1/2006 72,01 72,65 +1,40% 72,00 73,00 72,69 72,65 72,80 184 27.855.872
5/1/2006 72,30 71,65 -0,69% 71,40 72,30 71,96 71,65 71,70 261 40.910.140
4/1/2006 71,00 72,15 +2,65% 70,98 73,10 72,32 71,68 72,00 407 66.464.476
3/1/2006 68,00 70,29 +5,07% 68,00 70,35 69,27 70,30 70,50 230 34.438.673
2/1/2006 68,49 66,90 -1,40% 66,00 68,49 66,83 66,90 67,50 365 52.718.265
29/12/2005 68,99 67,85 -0,22% 67,62 69,18 68,26 67,85 68,39 273 45.070.038
28/12/2005 69,89 68,00 -2,30% 67,80 70,00 68,70 68,00 68,01 379 66.257.870
27/12/2005 69,85 69,60 +0,29% 68,98 70,80 69,77 69,61 70,00 213 35.663.453
26/12/2005 71,59 69,40 -2,46% 69,40 71,59 70,00 69,41 69,99 281 45.365.247
23/12/2005 71,99 71,15 -0,18% 70,40 71,99 71,23 71,01 71,14 143 22.290.392
22/12/2005 71,50 71,28 -0,59% 71,20 72,30 71,73 71,40 71,95 238 44.439.784
21/12/2005 69,00 71,70 +4,06% 69,00 72,00 70,32 71,27 71,50 218 36.502.507
20/12/2005 69,00 68,90 -0,13% 68,61 70,00 69,04 68,90 69,00 248 36.025.792
19/12/2005 70,80 68,99 -1,23% 68,42 70,90 70,13 68,99 70,00 250 38.417.697
16/12/2005 69,40 69,85 +1,14% 69,20 70,80 70,05 70,00 70,40 199 30.860.106
15/12/2005 68,76 69,06 +0,74% 68,26 69,40 68,78 69,06 69,10 232 35.675.358
14/12/2005 69,65 68,55 -1,08% 68,50 69,65 69,02 68,60 68,70 418 59.799.264
13/12/2005 69,99 69,30 -0,94% 68,80 70,48 69,33 69,15 69,59 268 37.533.162
12/12/2005 70,10 69,96 -0,13% 69,40 71,20 70,12 69,69 69,96 308 49.850.381
9/12/2005 71,00 70,05 -0,23% 67,90 71,51 69,19 69,90 70,05 556 101.573.133
8/12/2005 74,00 70,21 -4,61% 70,21 74,15 71,98 70,21 71,00 510 87.516.972
7/12/2005 76,50 73,60 -3,54% 73,50 76,50 75,17 73,60 73,90 404 72.885.606
6/12/2005 74,43 76,30 +3,67% 74,43 76,50 75,40 76,16 76,45 308 55.720.155
5/12/2005 71,50 73,60 +3,08% 70,70 74,48 72,37 73,17 73,50 278 49.573.671
2/12/2005 70,14 71,40 +2,37% 69,68 72,00 70,33 71,40 71,40 242 41.009.123
1/12/2005 68,00 69,75 +2,72% 68,00 70,00 69,26 69,51 69,75 250 44.194.283
30/11/2005 67,50 67,90 +0,07% 66,20 68,15 67,26 67,61 67,99 253 37.428.505
29/11/2005 67,99 67,85 -0,37% 67,00 68,42 67,67 67,55 67,85 287 42.822.607
28/11/2005 69,60 68,10 -1,87% 67,51 70,00 68,96 67,75 68,10 360 55.476.485
25/11/2005 68,60 69,40 +2,06% 67,15 69,60 68,51 69,20 69,40 203 34.062.654
24/11/2005 68,50 68,00 +0,29% 67,20 68,50 67,61 67,70 68,00 249 38.455.460
23/11/2005 66,50 67,80 -48,68% 65,00 70,00 67,31 67,50 67,80 292 41.639.243
22/11/2005 127,80 132,10 +3,64% 125,40 132,50 128,46 132,10 133,00 264 73.855.876
21/11/2005 128,00 127,46 +0,36% 126,85 128,49 127,62 127,46 128,20 226 60.587.714
18/11/2005 128,20 127,00 -0,78% 126,30 128,50 127,50 126,90 127,00 257 74.876.884
17/11/2005 127,50 128,00 +0,39% 126,03 128,50 127,78 127,31 128,18 181 58.295.005
16/11/2005 127,10 127,50 +0,39% 126,50 128,00 126,96 127,01 127,50 198 47.677.664
14/11/2005 124,99 127,00 +1,07% 121,00 129,65 125,65 127,00 127,25 191 49.697.176
11/11/2005 124,92 125,65 +1,33% 123,55 126,80 125,24 125,65 126,59 213 51.856.704
10/11/2005 122,49 124,00 +1,63% 121,00 124,00 122,76 123,50 124,00 139 33.307.253
9/11/2005 122,98 122,01 -0,15% 120,33 123,12 122,06 121,51 121,99 158 33.261.445
8/11/2005 121,99 122,19 +1,32% 119,80 122,91 121,06 121,92 122,19 206 47.621.013
7/11/2005 122,10 120,60 +0,50% 117,60 123,00 119,44 119,60 120,60 204 53.826.434
4/11/2005 120,00 120,00 -0,50% 118,80 121,99 119,87 120,00 121,00 170 38.679.055
3/11/2005 123,13 120,60 -0,40% 120,60 124,85 122,85 120,60 122,00 290 70.887.175
1/11/2005 117,00 121,08 +4,38% 116,50 121,08 119,40 120,05 121,50 315 91.717.214
31/10/2005 112,00 116,00 +4,22% 111,60 116,50 115,10 115,70 116,16 260 66.517.162
28/10/2005 110,32 111,30 +0,27% 110,29 112,59 111,66 111,31 112,19 108 27.032.351
27/10/2005 113,98 111,00 -1,16% 109,00 113,98 110,77 109,02 111,89 170 36.772.174
26/10/2005 112,99 112,30 +0,72% 111,00 113,84 112,74 112,80 113,30 156 39.534.950
25/10/2005 112,00 111,50 +1,36% 110,02 113,21 112,27 111,70 112,48 131 34.075.436
24/10/2005 110,99 110,00 +0,92% 109,40 112,00 110,40 111,00 111,99 97 26.111.019
21/10/2005 105,60 109,00 +3,45% 105,55 109,98 107,62 107,60 109,00 94 21.258.491
20/10/2005 109,20 105,37 -3,42% 105,00 109,99 107,49 105,37 105,51 208 50.218.354
19/10/2005 111,99 109,10 -1,04% 107,53 111,99 108,97 109,00 110,50 162 43.155.066
18/10/2005 113,51 110,25 -2,00% 110,25 113,98 112,30 110,26 111,10 156 29.335.391
17/10/2005 110,50 112,50 +3,21% 109,53 113,34 111,75 112,50 113,99 122 29.706.292
14/10/2005 111,00 109,00 -1,80% 106,00 112,00 108,82 109,50 110,79 223 53.797.941
13/10/2005 110,20 111,00 -4,15% 108,01 112,00 109,78 110,00 111,00 284 71.019.686
11/10/2005 113,50 115,80 +3,12% 113,01 115,90 114,96 114,51 115,80 160 39.546.955
10/10/2005 112,50 112,30 +1,67% 111,50 114,00 112,77 111,50 112,30 154 37.394.673
7/10/2005 108,00 110,45 +2,46% 108,00 112,99 110,36 110,45 110,50 136 36.365.726
6/10/2005 112,00 107,80 -3,75% 106,50 112,00 108,58 107,00 107,80 191 48.806.682
5/10/2005 113,61 112,00 -1,75% 110,26 113,89 111,65 111,00 112,00 199 51.245.122
4/10/2005 112,34 114,00 +1,79% 112,05 116,54 114,42 112,05 114,00 215 59.003.025
3/10/2005 108,95 112,00 +2,75% 108,95 113,50 111,52 112,00 112,60 191 58.666.262
30/9/2005 109,00 109,00 +0,65% 108,00 109,19 108,58 108,11 109,00 125 28.650.300
29/9/2005 107,56 108,30 +0,74% 106,02 108,80 107,85 108,30 108,79 110 21.834.363
28/9/2005 108,00 107,50 +0,87% 107,20 109,20 108,04 107,50 107,70 98 24.199.683
27/9/2005 109,00 106,57 -1,61% 106,50 109,45 107,71 106,33 107,00 184 46.303.214
26/9/2005 109,45 108,31 +0,29% 108,08 109,45 108,67 108,31 108,70 110 31.441.039
23/9/2005 108,40 108,00 +1,21% 107,73 109,40 108,40 108,00 108,80 125 26.389.700
22/9/2005 106,45 106,71 +0,20% 105,58 108,39 107,11 107,00 107,60 174 45.481.150
21/9/2005 104,50 106,50 +2,40% 103,03 107,10 105,39 106,30 106,50 200 47.264.094
20/9/2005 102,99 104,00 +1,07% 102,22 105,00 103,74 103,50 104,00 175 42.536.461
19/9/2005 102,40 102,90 +1,38% 100,83 102,90 101,97 102,08 102,90 154 33.004.744
16/9/2005 102,00 101,50 +0,35% 100,65 102,00 101,16 101,50 101,98 181 37.211.134
15/9/2005 100,50 101,15 +2,05% 100,50 102,85 101,73 101,11 101,90 141 36.572.474
14/9/2005 101,50 99,12 -1,57% 99,10 102,32 100,05 99,12 99,92 237 53.686.477
13/9/2005 104,40 100,70 -3,59% 100,01 104,40 101,70 100,52 101,00 261 54.487.014
12/9/2005 104,90 104,45 -0,43% 104,00 105,10 104,51 104,08 104,45 139 30.136.363
9/9/2005 104,05 104,90 -0,10% 104,05 105,32 104,93 104,90 105,05 178 36.180.505
8/9/2005 103,00 105,00 +2,13% 102,82 105,99 104,89 104,60 105,34 137 31.574.024
6/9/2005 100,50 102,81 +2,81% 100,00 103,20 101,36 102,80 103,10 176 34.839.056
5/9/2005 101,00 100,00 -0,60% 100,00 101,34 100,59 100,00 100,69 147 23.615.760
2/9/2005 99,51 100,60 +1,62% 99,51 100,79 100,25 100,35 100,59 102 17.695.920
1/9/2005 99,50 99,00 -0,10% 99,00 100,50 99,88 99,00 99,80 133 26.496.060
31/8/2005 98,80 99,10 +0,51% 98,80 100,00 99,63 99,10 99,99 127 23.010.384
30/8/2005 99,80 98,60 -0,90% 97,80 100,20 98,78 98,60 98,90 127 22.799.855
29/8/2005 98,50 99,50 +2,26% 96,00 99,79 98,51 99,30 99,50 138 24.403.373
26/8/2005 98,80 97,30 -1,72% 97,30 99,29 98,20 97,20 97,80 107 22.134.157
25/8/2005 96,50 99,00 +3,33% 96,00 99,00 97,21 98,01 99,00 101 21.154.132
24/8/2005 94,90 95,81 +1,93% 94,40 96,99 96,11 95,81 96,64 108 23.324.828
23/8/2005 96,00 94,00 -2,33% 94,00 96,00 94,66 94,49 94,70 128 23.779.494
22/8/2005 95,50 96,24 +2,38% 95,50 96,90 96,11 95,82 96,24 113 19.002.225
19/8/2005 96,49 94,00 -2,20% 92,50 96,98 94,55 93,70 95,00 109 22.096.292
18/8/2005 98,00 96,11 -1,20% 96,01 98,49 96,98 96,35 97,00 134 23.378.586
17/8/2005 96,45 97,28 +1,54% 95,50 98,50 96,98 97,28 97,94 119 22.171.679
16/8/2005 95,49 95,80 +0,84% 95,10 96,80 95,62 95,61 95,78 106 21.160.752
15/8/2005 95,11 95,00 +0,32% 94,41 96,60 95,30 95,00 96,00 135 27.361.986
12/8/2005 92,00 94,70 +1,07% 89,35 95,50 92,56 94,50 94,70 211 41.356.066
11/8/2005 94,80 93,70 -3,15% 92,40 98,00 95,57 93,50 93,70 184 37.543.208
10/8/2005 93,19 96,75 +3,48% 93,01 96,91 95,78 94,25 96,75 247 56.763.623
9/8/2005 89,00 93,50 +6,25% 88,95 93,50 91,95 93,50 93,80 303 62.854.068
8/8/2005 87,02 88,00 +2,33% 87,02 89,55 88,11 88,00 88,99 163 27.774.719
5/8/2005 87,50 86,00 0,00% 85,25 87,81 86,05 85,71 86,84 102 23.002.990
4/8/2005 86,77 86,00 -1,04% 86,00 88,10 87,23 86,04 87,26 117 22.658.611
3/8/2005 90,00 86,90 -3,55% 86,90 90,49 88,98 86,90 88,70 189 37.491.233
2/8/2005 85,55 90,10 +5,32% 85,55 90,15 88,40 90,05 90,10 258 52.970.006
1/8/2005 83,54 85,55 +6,67% 83,05 85,55 84,55 84,80 85,07 163 30.122.034
29/7/2005 84,30 80,20 -4,52% 80,20 84,50 83,93 81,90 84,40 114 17.819.627
28/7/2005 83,00 84,00 +0,13% 83,00 85,01 84,27 83,30 84,00 166 28.544.064
27/7/2005 82,50 83,89 +1,07% 80,70 83,89 82,36 82,51 83,87 126 22.424.442
26/7/2005 79,60 83,00 +3,75% 79,02 83,00 80,98 81,77 83,00 123 18.960.667
25/7/2005 81,50 80,00 -2,44% 79,80 81,50 80,36 79,80 80,00 159 24.935.117
22/7/2005 84,50 82,00 -2,38% 81,95 84,50 82,85 81,95 82,90 80 11.873.373
21/7/2005 84,97 84,00 0,00% 83,50 85,00 84,24 84,00 84,49 77 14.860.198
20/7/2005 83,50 84,00 +0,24% 83,30 84,90 84,42 83,50 84,55 72 11.794.091
19/7/2005 83,69 83,80 -0,59% 82,60 84,50 83,94 83,80 84,48 74 13.060.965
18/7/2005 82,80 84,30 +1,55% 82,00 84,70 83,99 84,30 84,50 103 16.102.693
15/7/2005 83,20 83,01 -0,59% 81,80 83,56 82,81 83,01 83,30 96 15.154.495
14/7/2005 82,05 83,50 +1,52% 82,05 83,50 83,04 82,91 83,00 125 20.038.385
13/7/2005 81,10 82,25 +1,92% 80,89 82,95 81,94 82,25 82,96 106 13.701.534
12/7/2005 80,80 80,70 +0,25% 80,00 81,50 80,77 80,70 81,14 107 18.037.484
11/7/2005 80,60 80,50 +2,16% 79,02 80,70 80,04 80,40 80,50 100 14.105.318
8/7/2005 80,00 78,80 -1,08% 78,72 81,30 79,60 78,61 80,39 104 15.690.626
7/7/2005 81,00 79,66 -0,80% 78,80 81,00 79,59 79,30 79,99 165 23.913.249
6/7/2005 82,49 80,30 -2,07% 80,00 82,49 80,68 80,25 80,49 113 20.042.164
5/7/2005 84,00 82,00 -0,85% 81,80 84,00 82,78 81,80 82,90 84 12.128.432
4/7/2005 83,90 82,70 -1,43% 82,70 84,00 83,18 82,60 83,00 109 15.613.530
1/7/2005 83,25 83,90 -0,12% 82,80 84,30 83,76 82,85 84,30 105 17.398.193
30/6/2005 84,04 84,00 +0,84% 82,89 84,04 83,43 83,00 84,00 103 15.643.270
29/6/2005 83,10 83,30 -0,72% 83,10 84,10 83,64 83,25 83,98 70 11.048.193
28/6/2005 82,50 83,90 +2,44% 81,00 83,90 83,08 83,30 83,35 76 13.368.227
27/6/2005 80,50 81,90 +1,49% 79,90 83,08 81,04 81,90 83,20 102 19.243.278
24/6/2005 80,62 80,70 +0,11% 80,30 80,99 80,65 80,21 80,70 57 9.210.765
23/6/2005 82,99 80,61 -0,80% 80,18 82,99 80,76 80,30 80,60 95 16.331.011
22/6/2005 83,50 81,26 -2,10% 80,91 83,50 81,50 81,30 82,00 97 14.516.217
21/6/2005 84,00 83,00 -1,07% 82,92 86,50 84,41 83,00 84,00 95 17.844.712
20/6/2005 83,90 83,90 +0,30% 82,51 84,30 83,72 83,90 84,13 98 15.090.679
17/6/2005 83,30 83,65 +0,97% 83,30 84,50 83,93 83,65 84,05 116 15.309.083
16/6/2005 81,00 82,85 -0,18% 81,00 84,00 83,20 82,85 83,64 104 17.573.546
15/6/2005 82,00 83,00 +1,22% 80,10 83,00 82,06 82,50 83,00 102 16.453.313
14/6/2005 80,98 82,00 +2,76% 78,85 83,40 80,72 81,03 82,00 128 18.200.938
13/6/2005 81,99 79,80 -2,09% 79,80 82,00 80,76 79,81 80,69 96 14.443.524
10/6/2005 80,40 81,50 +2,52% 80,40 81,50 80,88 81,50 81,99 66 11.503.213
9/6/2005 80,95 79,50 -3,04% 79,22 80,99 79,96 79,50 80,30 92 16.970.194
8/6/2005 82,00 81,99 -1,57% 80,50 83,00 81,78 80,13 80,80 126 23.651.730
7/6/2005 82,90 83,30 -0,24% 81,31 84,80 83,89 82,50 83,30 174 35.358.050
6/6/2005 82,00 83,50 +3,73% 79,80 83,50 81,74 83,00 83,50 150 28.325.673
3/6/2005 80,00 80,50 +1,90% 79,12 82,34 80,91 80,50 82,00 143 26.902.004
2/6/2005 78,90 79,00 +1,28% 78,30 79,90 79,04 79,02 79,50 136 25.097.116
1/6/2005 77,99 78,00 +0,65% 77,45 78,35 77,82 77,86 78,09 125 22.148.673
31/5/2005 78,00 77,50 -1,71% 77,50 78,94 77,88 77,50 78,00 135 21.070.915
30/5/2005 78,20 78,85 +0,90% 77,60 78,94 78,42 77,90 78,85 117 16.063.849
27/5/2005 79,98 78,15 +0,44% 77,70 79,98 78,24 78,15 78,85 146 19.303.726
25/5/2005 79,79 77,81 -0,88% 77,50 79,79 77,92 77,85 78,40 86 11.610.942
24/5/2005 78,16 78,50 +0,38% 77,21 79,99 77,97 78,00 78,50 79 12.934.654
23/5/2005 79,40 78,20 -0,95% 78,20 79,40 78,65 78,20 78,90 68 10.138.236
20/5/2005 80,85 78,95 -2,29% 78,95 81,50 79,26 78,91 79,00 78 10.998.977
19/5/2005 81,50 80,80 -1,81% 80,20 81,55 81,06 80,80 81,00 71 11.097.097
18/5/2005 81,00 82,29 +3,31% 79,90 82,29 81,14 81,90 82,00 65 10.835.683
17/5/2005 80,35 79,65 -0,69% 78,80 80,35 79,44 79,65 80,10 67 12.745.730
16/5/2005 79,70 80,20 +2,41% 78,00 80,80 79,62 80,00 80,78 70 13.472.401
13/5/2005 80,00 78,31 -0,50% 77,80 80,00 78,85 78,70 79,10 109 14.216.797
12/5/2005 82,00 78,70 -4,37% 77,70 82,50 80,11 78,01 78,70 127 21.253.935
11/5/2005 83,64 82,30 -0,99% 80,01 83,80 81,75 81,60 82,30 103 17.616.793
10/5/2005 85,00 83,12 -3,35% 83,05 85,51 84,37 82,80 83,50 99 17.744.124
9/5/2005 83,00 86,00 +3,99% 83,00 86,00 85,23 85,50 86,00 189 34.136.034
6/5/2005 83,40 82,70 +1,55% 82,03 83,50 82,69 82,50 82,70 84 14.747.435
5/5/2005 83,50 81,44 -2,00% 81,43 84,20 83,20 81,44 82,99 125 22.936.582
4/5/2005 81,00 83,10 +3,36% 79,60 83,20 81,78 81,91 83,09 155 30.508.162
3/5/2005 81,80 80,40 -2,31% 80,01 82,89 80,79 80,39 81,98 101 16.061.902
2/5/2005 79,50 82,30 +4,18% 78,30 82,50 80,09 81,70 82,00 193 27.790.843
29/4/2005 79,00 79,00 +2,66% 76,00 79,00 76,73 76,20 79,00 73 9.576.048
28/4/2005 79,69 76,95 -3,81% 76,95 79,69 78,46 76,85 76,95 89 13.886.276
27/4/2005 77,90 80,00 +1,91% 77,01 80,00 78,45 78,70 80,00 109 15.870.283
26/4/2005 76,01 78,50 +3,96% 76,01 78,50 77,76 78,10 78,50 85 12.608.856
25/4/2005 75,51 75,51 +2,58% 74,82 77,99 75,50 75,50 76,00 54 6.631.460
22/4/2005 75,65 73,61 -2,50% 73,61 77,00 75,18 74,51 74,90 96 14.879.896
20/4/2005 78,50 75,50 -2,38% 75,50 78,50 76,70 75,15 75,50 83 13.016.941
19/4/2005 77,25 77,34 +0,90% 77,00 78,09 77,32 77,34 78,09 61 10.910.193
18/4/2005 78,00 76,65 -1,11% 76,00 78,00 76,87 76,65 76,85 84 12.814.743
15/4/2005 77,50 77,51 -0,60% 77,50 79,39 77,93 77,51 77,61 77 12.727.016
14/4/2005 79,30 77,98 -1,29% 77,34 79,30 78,28 77,45 77,50 83 11.943.162
13/4/2005 79,05 79,00 +0,32% 79,00 79,90 79,49 79,01 79,30 79 14.022.624
12/4/2005 79,80 78,75 -0,57% 78,50 79,80 78,84 78,90 79,00 87 11.780.180
11/4/2005 79,00 79,20 +1,47% 77,00 79,20 78,85 78,84 79,20 72 12.198.114
8/4/2005 80,00 78,05 -2,44% 78,05 80,00 78,89 78,05 79,83 76 11.345.427
7/4/2005 78,00 80,00 +2,89% 77,41 80,00 78,78 78,70 79,99 58 8.800.468
6/4/2005 78,50 77,75 +0,06% 77,75 79,00 78,52 77,75 78,90 83 13.029.516
5/4/2005 76,50 77,70 -0,38% 76,50 77,99 77,40 77,30 77,80 56 10.131.228
4/4/2005 78,11 78,00 +0,65% 76,21 78,11 76,94 76,80 78,00 86 11.145.397
1/4/2005 78,00 77,50 +1,63% 77,50 78,80 78,27 77,50 78,10 116 24.562.680
31/3/2005 77,60 76,26 -1,98% 76,26 78,35 77,38 76,26 78,25 88 13.960.480
30/3/2005 78,00 77,80 +0,91% 76,90 78,50 77,81 77,80 78,30 93 14.510.037
29/3/2005 79,10 77,10 -1,91% 77,10 79,30 78,32 77,10 78,40 109 18.376.087
28/3/2005 81,09 78,60 -2,36% 78,51 81,09 79,32 78,53 78,80 89 13.508.426
24/3/2005 80,00 80,50 -1,23% 79,01 82,05 80,33 80,50 80,70 80 10.435.517
23/3/2005 82,99 81,50 +1,88% 78,05 82,99 79,42 79,30 81,50 134 20.714.722
22/3/2005 81,50 80,00 -0,62% 80,00 82,97 81,29 81,00 82,98 100 19.111.320
21/3/2005 83,04 80,50 -2,90% 80,50 83,04 81,33 80,50 80,70 95 15.565.901
18/3/2005 85,00 82,90 -1,31% 82,90 85,00 83,38 82,90 84,15 76 11.499.397
17/3/2005 83,30 84,00 +2,53% 82,00 85,00 83,49 83,77 84,00 109 15.115.802
16/3/2005 82,00 81,93 -1,29% 80,45 82,00 81,37 81,00 82,90 75 13.362.091
15/3/2005 82,99 83,00 +1,06% 81,76 84,69 82,81 83,00 83,80 86 13.614.385
14/3/2005 83,50 82,13 -2,34% 82,00 83,96 82,86 82,12 83,00 92 15.216.412
11/3/2005 85,43 84,10 -0,34% 83,52 85,43 84,05 83,50 84,25 76 13.223.591
10/3/2005 85,50 84,39 -0,13% 83,15 85,50 84,00 84,00 84,40 129 23.010.458
9/3/2005 86,74 84,50 -2,66% 84,50 86,75 85,71 84,50 85,20 128 23.166.858
8/3/2005 87,99 86,81 -2,38% 86,51 87,99 86,92 86,81 87,10 129 25.826.536
7/3/2005 86,81 88,93 +2,93% 86,81 89,35 88,53 88,65 88,93 120 24.364.273
4/3/2005 87,00 86,40 +0,99% 85,92 87,53 86,62 86,30 86,40 129 25.457.803
3/3/2005 84,65 85,55 +1,30% 84,65 86,30 85,52 85,90 86,00 114 21.813.225
2/3/2005 84,89 84,45 -0,65% 84,06 85,10 84,73 84,45 85,00 118 17.981.236
1/3/2005 81,50 85,00 +3,03% 81,50 85,19 83,79 84,01 84,50 187 31.785.317
28/2/2005 82,00 82,50 +0,08% 80,91 82,68 81,61 81,40 82,50 136 21.260.684
25/2/2005 82,00 82,43 -0,69% 80,51 82,99 82,07 81,77 82,43 142 28.735.083
24/2/2005 78,60 83,00 +6,40% 78,60 83,00 81,25 82,10 83,00 239 43.897.241
23/2/2005 76,41 78,01 +2,64% 76,41 78,57 77,51 77,05 78,30 117 20.920.205
22/2/2005 74,45 76,00 +1,88% 73,83 77,76 76,14 76,00 77,00 132 22.235.642
21/2/2005 76,59 74,60 -2,61% 73,99 77,00 75,11 74,55 74,60 197 26.976.484
18/2/2005 79,00 76,60 -3,71% 76,10 79,00 77,09 76,35 76,60 190 28.083.299
17/2/2005 78,50 79,55 +0,82% 78,50 80,05 79,33 79,18 79,55 118 25.988.350
16/2/2005 79,30 78,90 -1,36% 78,21 79,40 78,84 78,42 78,90 129 23.083.598
15/2/2005 77,60 79,99 +1,25% 77,29 80,00 79,17 79,52 79,99 165 32.843.354
14/2/2005 74,50 79,00 +5,76% 74,50 79,00 76,87 77,80 79,00 182 31.826.392
11/2/2005 73,50 74,70 +1,62% 72,55 74,78 73,67 74,21 74,76 179 25.666.308
10/2/2005 74,00 73,51 -1,46% 72,20 74,00 73,16 73,16 73,50 150 22.012.629
9/2/2005 74,11 74,60 +0,72% 72,01 75,10 74,20 74,15 74,60 123 21.562.940
4/2/2005 69,00 74,07 +6,88% 69,00 74,07 72,42 73,80 74,07 307 58.746.372
3/2/2005 66,30 69,30 +4,98% 66,30 69,45 68,26 69,30 69,45 227 41.481.808
2/2/2005 64,40 66,01 +2,90% 63,90 66,50 65,47 65,03 66,45 145 21.108.447
1/2/2005 64,50 64,15 -1,00% 63,60 64,50 64,11 64,11 64,39 110 15.075.339
31/1/2005 63,40 64,80 +3,86% 63,40 64,90 64,23 64,20 64,80 146 20.273.035
28/1/2005 62,00 62,39 +0,63% 61,02 62,39 61,69 61,61 62,36 62 7.762.709
27/1/2005 61,20 62,00 +1,56% 61,06 62,24 61,83 61,50 62,00 60 7.939.726
26/1/2005 61,20 61,05 +0,49% 60,78 61,40 61,06 61,05 61,30 108 14.583.991
24/1/2005 60,05 60,75 -0,15% 60,00 61,89 60,63 60,11 60,99 64 8.653.112
21/1/2005 62,30 60,84 -1,09% 59,90 62,50 61,01 60,10 60,98 107 12.721.312
20/1/2005 63,50 61,51 -3,06% 61,00 63,90 61,72 61,00 61,20 116 14.090.892
19/1/2005 62,10 63,45 +1,85% 62,10 63,80 63,07 63,46 63,50 100 14.117.002
18/1/2005 60,00 62,30 +2,99% 59,45 62,30 60,61 62,20 62,59 88 11.718.540
17/1/2005 60,35 60,49 +0,23% 59,93 60,99 60,13 60,10 60,49 84 9.568.765
14/1/2005 60,50 60,35 -0,58% 59,60 62,00 60,12 60,50 60,80 89 14.032.219
13/1/2005 60,00 60,70 +2,10% 59,81 61,00 60,26 60,55 61,00 99 12.048.595
12/1/2005 61,11 59,45 -3,33% 58,85 61,49 59,90 59,46 59,90 154 22.600.565
11/1/2005 62,40 61,50 -0,81% 60,95 63,00 61,71 61,51 61,77 111 13.358.237
10/1/2005 62,20 62,00 +1,34% 61,00 62,20 61,47 61,40 62,00 82 10.832.316
7/1/2005 61,40 61,18 -0,05% 60,83 61,80 61,34 61,17 61,65 123 14.647.221
6/1/2005 62,61 61,21 -4,36% 61,00 63,19 62,09 61,21 62,65 130 16.175.988
5/1/2005 64,10 64,00 -2,10% 62,80 64,30 63,56 62,50 64,00 126 17.613.008
4/1/2005 66,20 65,37 -1,40% 64,51 67,00 65,95 64,50 65,37 97 19.517.632
3/1/2005 65,00 66,30 +2,00% 65,00 66,30 66,01 65,81 66,30 98 13.991.099
30/12/2004 65,50 65,00 -0,31% 64,61 65,50 65,15 64,80 65,20 87 13.591.927
29/12/2004 66,99 65,20 -2,98% 65,20 66,99 66,52 65,20 66,99 92 12.490.116
28/12/2004 65,90 67,20 +2,60% 65,50 67,20 66,37 66,20 67,00 148 18.423.787
27/12/2004 65,70 65,50 -2,24% 65,50 67,60 66,53 65,50 66,73 133 15.928.090
23/12/2004 65,00 67,00 +3,52% 64,65 67,00 65,91 65,71 67,00 146 19.215.479
22/12/2004 64,50 64,72 +2,32% 64,39 65,94 65,12 64,72 65,00 120 18.348.518
21/12/2004 62,49 63,25 +0,40% 61,70 63,80 62,90 63,25 63,80 118 16.119.002
20/12/2004 64,00 63,00 -0,77% 62,17 64,19 62,80 62,55 63,00 187 30.694.360
17/12/2004 65,99 63,49 -2,80% 63,25 65,99 64,01 63,50 64,20 196 28.145.475
16/12/2004 66,96 65,32 -1,03% 65,16 66,97 65,83 65,50 65,96 74 12.705.359
15/12/2004 66,99 66,00 -0,75% 65,80 67,99 67,06 65,69 66,00 139 23.562.815
14/12/2004 68,00 66,50 -67,40% 66,10 68,50 67,45 66,04 66,79 124 19.943.596
13/12/2004 196,71 204,00 +4,62% 196,71 204,00 201,43 200,02 204,00 170 68.789.636
10/12/2004 190,00 195,00 +2,09% 188,01 196,98 192,35 195,00 196,70 99 36.330.811
9/12/2004 191,50 191,00 -0,52% 189,00 191,50 190,38 190,00 191,00 68 21.111.204
8/12/2004 190,00 192,00 +0,87% 188,10 192,98 190,30 190,20 192,00 109 39.337.449
7/12/2004 192,20 190,35 -3,67% 190,01 194,52 192,62 190,02 192,99 144 55.959.697
6/12/2004 194,00 197,60 +0,30% 193,32 197,60 195,58 197,00 197,50 147 52.715.490
3/12/2004 190,02 197,00 +3,69% 189,50 198,90 194,40 195,00 197,00 213 74.768.269
2/12/2004 185,10 189,99 +3,82% 184,80 192,00 188,19 189,41 190,99 202 77.396.962
1/12/2004 179,00 183,00 +2,23% 178,00 183,00 179,83 184,50 185,00 177 55.224.025
30/11/2004 176,60 179,00 +1,13% 175,57 179,00 177,50 178,00 179,00 131 47.112.609
29/11/2004 175,29 177,00 +0,28% 175,00 177,40 176,10 176,70 177,00 130 47.803.549
26/11/2004 171,94 176,51 +2,87% 171,94 177,20 174,23 175,56 176,75 162 60.901.563
25/11/2004 171,01 171,59 +0,94% 169,00 171,59 170,17 171,21 171,59 104 41.308.870
24/11/2004 169,50 169,99 +0,53% 169,00 171,00 169,94 168,50 169,90 149 65.616.518
23/11/2004 169,50 169,10 +1,14% 167,60 170,50 168,64 169,10 169,50 194 70.794.391
22/11/2004 169,00 167,20 +0,48% 162,86 169,00 165,74 168,00 168,38 96 29.406.704
19/11/2004 169,00 166,40 -1,61% 166,00 170,00 167,94 166,00 169,00 108 33.671.672
18/11/2004 170,50 169,13 -1,78% 168,00 172,00 169,50 169,10 170,97 102 27.781.398
17/11/2004 168,51 172,20 +2,78% 168,50 172,20 171,17 171,00 172,20 98 23.773.858
16/11/2004 171,20 167,54 -1,97% 167,54 171,20 169,50 168,00 171,00 122 32.172.032
12/11/2004 171,00 170,90 -0,98% 170,51 172,00 171,31 170,90 171,99 68 18.467.307
11/11/2004 171,00 172,60 +0,35% 170,02 172,60 171,18 170,30 172,60 65 18.470.061
10/11/2004 172,00 172,00 +1,18% 170,01 173,00 171,81 172,00 172,60 87 26.993.002
9/11/2004 170,00 170,00 +0,12% 167,61 171,99 169,25 169,52 171,97 93 27.402.296
8/11/2004 174,20 169,80 -3,36% 168,00 175,00 172,17 169,50 169,80 109 35.687.056
5/11/2004 173,80 175,70 +0,22% 173,80 177,00 175,33 174,55 175,98 73 27.193.764
4/11/2004 171,99 175,31 +2,16% 171,41 175,98 174,37 174,71 175,00 100 39.888.830
3/11/2004 172,00 171,61 -0,23% 171,00 172,80 171,78 171,00 171,61 119 48.322.229
1/11/2004 174,99 172,00 -0,58% 171,15 174,99 171,85 171,90 172,00 60 18.577.078
29/10/2004 176,00 173,00 -1,98% 172,25 178,00 175,32 172,36 174,00 77 24.558.034
28/10/2004 172,02 176,49 +2,61% 171,50 178,00 174,59 175,50 176,49 115 39.637.044
27/10/2004 173,50 172,00 -0,69% 170,51 173,50 171,83 171,70 173,00 92 32.611.246
26/10/2004 174,00 173,20 -0,40% 171,01 175,00 172,94 171,80 173,20 100 29.548.118
25/10/2004 175,00 173,90 -0,91% 172,00 175,00 173,72 173,01 175,00 116 38.477.350
22/10/2004 174,90 175,50 +2,63% 174,00 178,60 176,41 173,55 175,50 124 41.316.559
21/10/2004 166,00 171,01 +3,01% 160,01 174,99 172,35 171,03 174,99 222 83.754.381
20/10/2004 164,00 166,01 +1,23% 163,00 166,29 164,54 164,61 166,30 71 29.766.217
19/10/2004 164,00 164,00 -1,15% 163,00 166,50 165,40 163,00 164,80 71 25.030.559
18/10/2004 166,49 165,90 -0,12% 163,18 166,49 164,40 165,00 165,90 63 18.167.031
15/10/2004 163,10 166,10 +2,66% 163,10 167,51 166,26 166,10 166,50 104 38.856.842
14/10/2004 164,00 161,80 -2,46% 161,20 164,50 162,79 161,21 163,98 94 30.344.928
13/10/2004 165,20 165,88 -0,07% 164,12 167,00 165,42 164,60 165,88 130 48.546.863
11/10/2004 164,00 166,00 +0,61% 164,00 167,00 166,06 164,04 166,00 69 25.424.905
8/10/2004 160,01 165,00 +2,48% 160,01 165,50 163,75 162,00 164,50 179 51.992.844
7/10/2004 159,00 161,00 +0,63% 159,00 161,00 159,80 159,60 161,00 136 40.516.119
6/10/2004 158,50 160,00 +0,19% 158,01 160,00 159,28 158,51 160,00 111 34.072.390
5/10/2004 157,12 159,70 +0,13% 157,12 159,90 159,05 159,70 159,89 128 40.755.467
4/10/2004 154,50 159,49 +3,23% 154,50 159,49 157,87 158,20 159,49 209 62.912.918
1/10/2004 150,00 154,50 +3,00% 150,00 157,00 154,83 154,50 155,49 155 52.303.710
30/9/2004 149,00 150,00 +0,47% 148,00 150,40 149,67 148,55 150,14 119 35.232.383
29/9/2004 148,00 149,30 +1,32% 147,00 149,30 148,32 146,51 149,30 60 17.353.998
28/9/2004 144,70 147,35 +1,62% 143,30 147,60 145,28 147,51 147,60 94 23.585.232
27/9/2004 147,00 145,00 -0,68% 133,95 147,00 143,55 144,49 146,00 106 19.279.442
24/9/2004 147,52 146,00 +3,55% 146,00 147,81 147,03 146,61 148,99 51 14.586.994
23/9/2004 148,40 141,00 -4,84% 141,00 149,50 147,23 141,00 147,09 88 21.526.146
22/9/2004 149,91 148,17 -0,73% 148,00 149,91 148,77 147,50 148,17 55 15.514.705
21/9/2004 149,00 149,26 -0,16% 148,60 150,00 149,21 148,80 149,26 59 21.159.112
20/9/2004 150,00 149,50 +0,18% 149,03 150,73 149,80 149,10 149,50 91 29.538.054
17/9/2004 147,71 149,23 +0,50% 147,22 150,50 149,09 149,23 149,50 159 46.816.325
16/9/2004 144,51 148,49 +2,41% 144,10 148,50 146,05 145,00 148,60 123 34.088.972
15/9/2004 143,97 145,00 +0,87% 143,70 145,50 144,67 143,91 144,99 80 18.851.516
14/9/2004 140,50 143,75 +2,67% 140,50 143,79 142,71 143,75 143,89 77 20.302.462
13/9/2004 141,20 140,01 -0,25% 140,01 143,80 142,56 139,10 140,00 87 28.383.296
10/9/2004 142,00 140,36 -1,22% 139,90 142,00 140,68 140,36 141,20 81 21.424.471
9/9/2004 141,18 142,10 +0,71% 139,14 142,40 141,00 141,50 142,00 70 24.549.442
8/9/2004 140,21 141,10 +0,46% 140,21 143,95 142,72 141,10 141,80 86 20.183.753
6/9/2004 140,00 140,46 +0,33% 139,55 140,53 140,09 139,80 140,50 46 12.398.258
3/9/2004 143,00 140,00 -0,72% 140,00 143,70 140,89 140,00 141,50 105 36.358.982
2/9/2004 140,30 141,01 +0,22% 140,05 142,80 140,81 141,01 142,70 80 19.040.669
1/9/2004 142,80 140,70 -0,92% 140,50 143,03 141,54 140,70 140,80 89 25.771.646
31/8/2004 146,96 142,00 -2,61% 141,64 147,25 143,22 142,00 143,85 129 39.831.303
30/8/2004 145,00 145,80 -1,88% 144,00 146,95 145,38 145,80 146,02 75 17.490.731
27/8/2004 147,00 148,60 +2,06% 145,00 148,60 146,08 144,90 148,85 55 18.537.557
26/8/2004 148,00 145,60 -2,12% 145,49 148,00 146,31 145,60 148,00 52 18.112.234
25/8/2004 147,65 148,75 +1,60% 146,67 149,50 147,46 148,75 148,99 64 19.870.225
24/8/2004 149,01 146,41 -1,07% 146,41 149,48 147,50 146,41 146,90 81 21.001.752
23/8/2004 150,00 148,00 -2,33% 146,12 150,00 148,18 146,50 148,00 91 30.807.303
20/8/2004 149,00 151,53 +1,63% 149,00 152,60 151,02 149,95 151,30 255 95.621.937
19/8/2004 145,13 149,10 +1,64% 145,13 149,39 148,53 146,00 149,10 214 77.032.761
18/8/2004 141,27 146,70 +4,15% 141,00 147,00 145,11 146,31 146,70 207 78.143.366
17/8/2004 137,70 140,86 +2,15% 137,69 142,00 140,59 140,00 141,74 119 34.853.160
16/8/2004 137,78 137,89 +1,46% 136,57 137,89 137,10 137,50 137,95 87 22.554.468
13/8/2004 136,50 135,90 -0,33% 135,80 136,60 136,29 136,20 136,40 61 18.917.588
12/8/2004 134,51 136,35 +1,53% 134,00 137,10 135,93 135,02 136,39 79 22.687.994
11/8/2004 135,96 134,30 -0,59% 133,00 135,96 134,38 134,30 134,89 66 20.116.950
10/8/2004 134,98 135,10 +3,41% 132,51 135,10 133,36 134,00 135,10 83 21.552.414
9/8/2004 134,89 130,65 -2,43% 130,00 134,89 133,06 130,01 132,00 128 30.979.965
6/8/2004 133,50 133,90 +2,21% 132,00 135,30 134,13 133,70 134,50 129 32.407.897
5/8/2004 138,10 131,00 -5,14% 131,00 138,90 136,07 131,00 132,50 158 39.091.762
4/8/2004 139,50 138,10 -0,65% 137,52 139,62 138,44 138,10 139,80 131 37.960.328
3/8/2004 141,02 139,00 -1,07% 139,00 141,10 140,01 139,00 141,00 118 33.489.311
2/8/2004 141,50 140,50 -0,71% 139,50 141,50 140,51 140,42 141,99 119 35.893.386
30/7/2004 142,99 141,50 -0,35% 140,53 143,00 141,25 140,70 141,50 124 27.445.097
29/7/2004 145,99 142,00 -0,80% 141,52 145,99 142,74 141,13 143,46 70 17.835.869
28/7/2004 144,40 143,15 -0,22% 143,15 145,05 144,16 143,15 144,49 65 19.649.457
27/7/2004 138,60 143,47 +3,20% 138,60 145,00 141,54 140,11 144,89 90 27.468.793
26/7/2004 142,20 139,02 -1,43% 138,50 143,55 140,32 139,02 139,59 119 22.980.337
23/7/2004 140,10 141,03 -0,82% 140,00 145,00 142,80 141,03 142,69 69 17.790.448
22/7/2004 142,73 142,20 -0,21% 141,00 142,73 141,76 142,00 142,20 79 19.536.861
21/7/2004 148,00 142,50 -4,36% 142,50 148,00 145,50 142,20 144,98 77 19.132.894
20/7/2004 149,20 149,00 +0,14% 147,62 149,50 148,50 148,01 149,00 71 23.894.473
19/7/2004 148,00 148,79 -0,27% 147,60 148,90 148,21 147,05 148,98 52 15.014.966
16/7/2004 143,01 149,20 +3,61% 143,01 150,30 149,11 148,30 149,00 222 73.627.985
15/7/2004 146,00 144,00 +1,34% 143,03 146,00 144,01 143,02 144,45 65 23.430.688
14/7/2004 144,42 142,10 -2,00% 142,00 148,00 145,85 142,10 144,00 105 28.305.676
13/7/2004 146,01 145,00 -0,97% 144,82 146,41 145,46 145,00 145,45 74 26.036.390
12/7/2004 143,00 146,42 +4,32% 140,50 146,52 143,95 142,40 146,49 75 24.970.944
8/7/2004 143,97 140,35 -1,23% 140,06 143,97 140,53 140,35 142,20 55 14.152.224
7/7/2004 143,00 142,10 -0,59% 142,00 143,00 142,26 141,11 142,69 57 13.571.586
6/7/2004 142,51 142,95 -1,75% 142,00 144,81 143,20 143,56 143,99 69 21.009.224
5/7/2004 145,50 145,50 -1,26% 144,05 146,45 145,64 144,71 146,20 68 19.746.533
2/7/2004 145,60 147,35 +1,06% 145,00 147,70 147,13 147,01 147,39 130 43.979.310
1/7/2004 140,00 145,80 +3,24% 140,00 145,80 143,74 143,60 145,00 169 53.101.566
30/6/2004 140,51 141,23 -1,40% 140,51 144,00 142,54 141,22 142,50 94 30.133.846
29/6/2004 140,00 143,24 +1,52% 140,00 143,30 142,06 142,00 143,30 134 35.312.969
28/6/2004 139,00 141,10 +1,88% 138,70 141,60 140,40 140,40 140,98 130 41.431.607
25/6/2004 136,00 138,50 +1,54% 136,00 139,00 138,32 137,51 138,50 95 23.224.742
24/6/2004 136,50 136,40 +0,55% 135,50 137,25 136,82 135,81 136,40 52 9.781.207
23/6/2004 134,10 135,66 +0,49% 133,57 136,60 135,17 135,51 136,30 55 12.155.929
22/6/2004 135,00 135,00 +0,05% 133,86 135,50 134,43 133,66 135,00 46 10.029.096
21/6/2004 132,45 134,93 +0,77% 132,45 136,70 135,59 134,70 135,70 92 22.575.711
18/6/2004 133,00 133,90 -0,45% 132,46 135,01 133,54 133,40 133,90 73 16.439.825
17/6/2004 134,41 134,51 -1,38% 133,55 137,35 135,66 134,52 135,99 99 22.844.583
16/6/2004 136,00 136,39 +1,25% 133,00 136,40 135,78 135,60 136,39 138 33.171.863
15/6/2004 130,51 134,70 +3,30% 130,51 135,00 134,24 133,76 134,70 133 35.968.931
14/6/2004 133,01 130,40 -1,95% 129,45 133,01 130,49 129,80 130,70 145 30.722.812
11/6/2004 134,00 133,00 -0,75% 133,00 134,11 133,61 133,00 133,90 45 9.086.127
9/6/2004 136,00 134,00 -2,76% 133,82 136,45 134,73 134,00 134,30 115 19.711.344
8/6/2004 137,00 137,80 +0,58% 135,00 138,00 136,34 136,41 138,00 157 31.181.632
7/6/2004 133,00 137,00 +2,39% 133,00 137,49 135,40 135,93 137,29 118 25.456.424
4/6/2004 132,00 133,80 +2,14% 132,00 135,00 134,26 133,78 134,14 145 25.601.095
3/6/2004 133,50 131,00 -2,53% 130,71 133,50 131,72 131,00 132,40 61 14.562.824
2/6/2004 133,00 134,40 +0,35% 133,00 135,50 134,69 134,11 134,40 124 24.917.093
1/6/2004 131,00 133,93 +2,24% 131,00 133,93 131,98 133,97 134,50 102 22.634.666
31/5/2004 131,70 131,00 -1,51% 131,00 132,14 131,49 131,00 132,86 70 12.531.519
28/5/2004 133,20 133,01 -1,11% 131,50 134,00 132,71 132,97 133,00 140 28.755.342
27/5/2004 129,01 134,50 +4,29% 129,01 134,50 132,82 134,21 134,49 200 42.837.662
26/5/2004 129,00 128,97 -0,72% 128,01 130,50 129,47 128,97 129,50 119 17.828.161
25/5/2004 124,01 129,91 +1,89% 124,01 129,91 128,08 129,06 130,00 111 24.248.382
24/5/2004 125,50 127,50 +2,57% 125,31 127,50 126,06 125,32 127,00 83 16.128.830
21/5/2004 121,42 124,30 +1,60% 120,70 124,39 122,72 122,51 124,75 103 18.937.001
20/5/2004 122,02 122,34 -2,44% 121,93 124,45 123,36 122,03 122,34 76 16.796.590
19/5/2004 120,50 125,40 +5,38% 120,50 125,40 123,72 122,22 125,40 285 37.895.582
18/5/2004 118,10 119,00 +2,76% 117,65 120,00 118,76 118,80 119,98 166 18.338.555
17/5/2004 118,50 115,80 -3,50% 115,02 118,50 115,69 115,80 118,49 119 21.113.495
14/5/2004 122,70 120,00 -2,32% 119,52 124,80 121,94 119,51 120,89 103 17.643.388
13/5/2004 117,00 122,85 +4,55% 115,00 122,85 119,03 120,00 122,85 117 22.426.379
12/5/2004 117,89 117,50 +2,17% 114,00 117,89 115,30 115,00 117,50 89 18.920.258
11/5/2004 112,99 115,00 +4,55% 112,00 115,77 114,88 115,00 116,50 139 30.088.111
10/5/2004 115,99 110,00 -5,74% 110,00 117,00 113,16 110,80 111,61 215 38.129.034
7/5/2004 119,90 116,70 -2,75% 116,00 119,90 117,38 116,70 118,00 185 40.592.551
6/5/2004 122,99 120,00 -3,62% 119,50 122,99 120,52 119,60 120,40 140 23.210.975
5/5/2004 123,40 124,51 +1,06% 123,11 125,55 124,58 124,51 124,89 89 24.132.613
4/5/2004 120,40 123,21 +2,68% 120,40 125,20 122,77 123,31 124,69 129 27.392.082
3/5/2004 120,01 120,00 0,00% 117,00 121,00 118,77 118,01 121,00 212 35.635.297
30/4/2004 121,01 120,00 -2,00% 119,90 123,53 121,37 120,00 120,80 184 31.715.138
29/4/2004 128,50 122,45 -4,26% 120,02 128,50 123,17 122,00 122,45 284 48.834.144
28/4/2004 134,00 127,90 -5,26% 127,90 134,00 130,93 127,90 128,30 130 32.553.783
27/4/2004 134,00 135,00 +0,33% 133,96 137,00 135,50 133,92 135,00 133 23.732.771
26/4/2004 136,00 134,55 -0,04% 134,55 136,79 135,48 134,55 135,30 173 28.585.033
23/4/2004 133,77 134,60 +1,58% 133,00 135,50 133,97 134,60 135,29 121 23.780.459
22/4/2004 134,80 132,50 -2,00% 132,50 134,80 133,61 133,00 134,49 161 27.205.883
20/4/2004 135,20 135,20 -0,07% 134,90 137,00 136,07 134,91 136,09 80 16.900.120
19/4/2004 136,00 135,30 -1,96% 134,25 137,00 135,28 135,01 135,50 155 31.422.696
16/4/2004 137,05 138,00 +0,28% 136,40 138,00 137,05 136,55 139,10 132 28.115.018
15/4/2004 141,99 137,61 -1,92% 136,90 141,99 137,50 137,10 137,70 117 33.577.614
14/4/2004 140,40 140,30 +0,21% 138,00 140,40 139,61 140,01 140,97 84 22.326.363
13/4/2004 140,90 140,00 -0,18% 139,51 141,20 140,57 140,15 140,30 85 19.778.290
12/4/2004 140,40 140,25 -0,18% 139,21 141,20 140,29 139,30 140,25 70 19.235.210
8/4/2004 140,01 140,50 -0,35% 140,00 141,00 140,26 140,21 140,69 50 11.950.924
7/4/2004 142,98 140,99 -0,93% 140,01 142,98 140,56 140,01 140,99 67 13.631.838
6/4/2004 143,00 142,31 -1,41% 142,10 143,46 142,74 142,31 142,99 70 21.123.283
5/4/2004 138,02 144,35 -0,45% 138,02 144,50 143,89 143,15 144,35 113 33.599.033
2/4/2004 143,02 145,00 +1,40% 143,00 145,00 143,82 143,01 145,00 100 29.556.159
1/4/2004 140,00 143,00 +2,88% 140,00 143,60 142,33 143,45 143,50 137 33.523.370
31/3/2004 141,52 139,00 -2,11% 138,00 141,52 138,95 139,00 140,00 103 30.613.288
30/3/2004 140,00 142,00 +0,43% 140,00 143,49 142,26 140,50 142,00 113 27.912.930
29/3/2004 136,00 141,39 +2,72% 136,00 141,50 139,99 140,05 141,39 133 34.759.889
26/3/2004 135,10 137,64 +1,96% 134,15 137,64 135,60 136,51 137,64 76 22.964.599
25/3/2004 135,02 135,00 -0,33% 134,50 136,27 135,21 134,50 135,20 109 30.760.063
24/3/2004 138,00 135,45 -2,20% 135,05 140,00 136,92 135,45 136,97 112 31.395.005
23/3/2004 139,50 138,50 -0,72% 137,00 145,74 138,70 138,20 142,00 97 26.744.416
22/3/2004 140,00 139,50 +858,76% 139,01 142,00 139,97 139,51 139,80 56 15.015.593
19/3/2004 14,54 14,55 +0,34% 14,02 14,78 14,39 14,11 14,55 222 5.489.292
18/3/2004 14,50 14,50 0,00% 14,05 14,60 14,30 14,31 14,55 158 4.495.178
17/3/2004 14,38 14,50 +1,40% 14,21 14,50 14,39 14,21 14,50 179 4.297.530
16/3/2004 14,26 14,30 +2,00% 14,11 14,43 14,29 14,18 14,30 103 2.492.969
15/3/2004 14,45 14,02 -2,98% 14,00 14,45 14,18 14,20 14,31 118 3.102.864
12/3/2004 14,00 14,45 +0,35% 14,00 14,49 14,24 14,25 14,45 82 2.642.248
11/3/2004 14,20 14,40 -1,44% 13,71 14,40 14,15 13,71 14,40 134 4.161.374
10/3/2004 14,70 14,61 -0,95% 14,00 14,89 14,58 14,10 14,61 138 4.412.252
9/3/2004 15,29 14,75 -2,96% 14,53 15,30 15,03 14,74 14,75 105 3.475.013
8/3/2004 15,16 15,20 +0,66% 14,85 15,40 15,23 14,85 15,20 128 3.324.724
5/3/2004 14,81 15,10 +0,80% 14,80 15,27 15,04 15,03 15,10 158 4.608.951
4/3/2004 15,08 14,98 -1,90% 14,62 15,13 14,92 14,62 14,98 235 4.788.557
3/3/2004 14,84 15,27 +2,62% 14,83 15,29 15,02 15,20 15,27 153 4.534.450
2/3/2004 14,99 14,88 -0,80% 13,71 15,35 14,91 14,90 15,10 194 4.727.971
1/3/2004 14,63 15,00 +3,23% 14,63 15,00 14,86 14,69 15,00 136 3.763.401
27/2/2004 14,40 14,53 +0,90% 14,30 14,89 14,42 14,30 14,53 77 2.627.721
26/2/2004 14,40 14,40 -2,51% 14,20 14,50 14,37 14,20 14,40 67 1.986.616
25/2/2004 14,37 14,77 +2,00% 14,37 14,85 14,66 14,70 14,77 62 1.975.561
20/2/2004 13,85 14,48 +3,80% 13,30 14,50 13,82 14,31 14,48 108 4.041.205
19/2/2004 14,80 13,95 -6,63% 13,81 14,90 14,30 13,89 14,49 104 4.105.051
18/2/2004 15,00 14,94 +1,63% 14,54 15,10 14,86 14,61 14,94 110 3.081.334
17/2/2004 14,90 14,70 +1,24% 14,61 14,99 14,82 14,70 14,99 120 2.648.748
16/2/2004 14,93 14,52 -2,88% 14,52 14,93 14,75 14,53 14,79 100 3.229.172
13/2/2004 14,97 14,95 -0,33% 14,61 15,00 14,78 14,72 14,95 115 3.448.436
12/2/2004 15,10 15,00 -0,33% 14,75 15,13 14,96 14,76 15,00 92 3.162.538
11/2/2004 14,24 15,05 +4,51% 14,03 15,05 14,67 15,00 15,13 135 4.342.448
10/2/2004 14,50 14,40 -1,37% 14,00 14,60 14,18 14,01 14,40 123 4.025.734
9/2/2004 14,30 14,60 +4,36% 14,00 14,60 14,18 14,01 14,60 131 4.453.995
6/2/2004 13,69 13,99 +2,49% 13,22 14,49 13,71 14,05 14,49 139 4.101.220
5/2/2004 14,10 13,65 -2,57% 13,52 14,10 13,92 13,65 14,49 182 5.732.370
4/2/2004 14,69 14,01 -5,27% 14,01 14,80 14,34 14,01 14,40 132 3.539.111
3/2/2004 15,05 14,79 +2,71% 14,50 15,39 14,80 14,51 14,79 157 4.892.808
2/2/2004 14,63 14,40 -3,03% 13,43 14,66 14,40 14,40 14,44 158 5.143.231
30/1/2004 14,79 14,85 +0,81% 14,40 15,48 14,78 14,45 14,85 149 4.703.216
29/1/2004 15,14 14,73 -4,54% 14,40 15,15 14,80 14,46 14,80 200 6.518.700
28/1/2004 15,70 15,43 -2,89% 15,43 15,84 15,68 15,00 15,77 110 3.657.076
27/1/2004 15,65 15,89 +1,53% 15,26 15,89 15,55 15,63 15,86 136 4.498.001
26/1/2004 15,00 15,65 +4,13% 15,00 15,70 15,32 15,55 15,60 130 3.974.727
23/1/2004 14,82 15,03 -0,66% 14,60 15,03 14,90 14,85 15,03 95 2.776.742
22/1/2004 14,50 15,13 +2,93% 14,31 15,15 14,81 14,80 15,13 125 4.055.508
21/1/2004 15,18 14,70 -2,65% 14,60 15,18 14,82 14,61 14,70 125 4.088.182
20/1/2004 15,10 15,10 +0,67% 14,98 15,30 15,16 15,10 15,25 70 2.466.391
19/1/2004 15,20 15,00 -0,13% 14,96 15,36 15,16 15,00 15,35 80 2.978.598
16/1/2004 15,11 15,02 -1,18% 14,80 15,20 15,00 15,02 15,20 91 2.761.655
15/1/2004 15,35 15,20 -0,26% 14,78 15,35 15,10 15,20 15,35 125 4.674.042
14/1/2004 15,50 15,24 -1,99% 15,01 15,80 15,30 15,23 15,24 126 4.967.397
13/1/2004 15,36 15,55 +1,24% 15,21 15,60 15,45 15,31 15,50 97 3.563.024
12/1/2004 15,40 15,36 0,00% 15,06 15,61 15,40 15,36 15,60 111 3.261.025
9/1/2004 15,20 15,36 +0,20% 15,20 15,54 15,38 15,34 15,44 78 3.107.941
8/1/2004 15,40 15,33 -0,78% 15,10 15,55 15,24 15,40 15,60 95 3.075.922
7/1/2004 15,50 15,45 -0,32% 15,31 15,74 15,53 15,33 15,75 107 3.843.351
6/1/2004 15,70 15,50 -0,39% 15,35 15,85 15,53 15,36 15,50 112 3.732.408
5/1/2004 15,25 15,56 +2,44% 15,21 15,77 15,43 15,56 15,70 145 5.468.126
2/1/2004 15,10 15,19 -1,24% 15,01 15,20 15,12 15,01 15,20 53 2.014.793
30/12/2003 15,30 15,38 +0,98% 15,20 15,40 15,29 15,20 15,38 70 2.112.989
29/12/2003 15,20 15,23 +0,20% 15,10 15,39 15,26 15,15 15,23 111 3.784.817
26/12/2003 14,99 15,20 +0,86% 14,90 15,29 15,09 15,00 15,20 63 2.174.092
23/12/2003 14,78 15,07 +2,52% 14,78 15,10 14,99 14,73 15,07 122 4.024.451
22/12/2003 14,50 14,70 +0,82% 14,31 14,80 14,56 14,65 14,70 91 2.796.960
19/12/2003 14,40 14,58 +1,60% 14,35 14,60 14,45 14,37 14,58 110 3.947.321
18/12/2003 14,06 14,35 +1,77% 14,03 14,35 14,22 14,18 14,40 132 4.298.652
17/12/2003 13,70 14,10 +3,60% 13,53 14,30 13,99 13,95 14,10 110 3.275.115
16/12/2003 13,85 13,61 -0,29% 13,40 13,85 13,65 13,61 13,85 77 2.305.216
15/12/2003 14,00 13,65 -2,85% 13,52 14,30 14,10 13,65 14,00 105 3.739.296
12/12/2003 14,35 14,05 -0,64% 14,00 14,35 14,15 13,60 14,03 71 2.029.921
11/12/2003 14,01 14,14 -0,07% 14,01 14,37 14,23 14,14 14,30 115 4.018.459
10/12/2003 14,09 14,15 -0,35% 14,02 14,30 14,20 14,13 14,15 108 3.500.668
9/12/2003 14,13 14,20 +1,43% 14,10 14,30 14,22 14,16 14,19 110 3.679.991
8/12/2003 14,10 14,00 -4,70% 13,77 14,20 14,02 14,00 14,05 109 3.315.390
5/12/2003 14,39 14,69 +10,95% 14,27 14,69 14,43 14,50 14,69 131 4.132.478
4/12/2003 14,56 13,24 -9,32% 13,24 14,56 14,35 13,24 14,39 113 4.041.971
3/12/2003 14,18 14,60 +2,53% 14,10 14,60 14,30 14,33 14,68 142 4.826.856
2/12/2003 14,40 14,24 -0,21% 14,00 14,42 14,20 14,23 14,24 159 5.370.615
1/12/2003 14,10 14,27 +0,49% 14,07 14,40 14,22 14,18 14,27 150 4.973.834
28/11/2003 13,99 14,20 +1,50% 13,74 14,23 14,00 14,14 14,20 139 4.247.803
27/11/2003 13,60 13,99 +2,19% 13,33 13,99 13,79 13,80 13,99 130 4.075.696
26/11/2003 13,39 13,69 +2,62% 12,70 13,69 13,46 13,69 13,70 138 4.347.491
25/11/2003 13,40 13,34 -0,82% 13,12 13,46 13,30 13,29 13,34 102 2.928.620
24/11/2003 13,25 13,45 +3,78% 13,19 13,50 13,42 13,40 13,45 130 4.153.960
21/11/2003 12,38 12,96 +3,10% 12,38 13,18 13,01 12,96 13,18 194 6.317.649
20/11/2003 12,27 12,57 +3,46% 12,23 12,79 12,46 12,57 12,70 90 2.984.642
19/11/2003 12,18 12,15 -0,33% 12,01 12,21 12,08 12,12 12,15 73 2.132.956
18/11/2003 12,30 12,19 +0,33% 12,12 12,33 12,21 12,12 12,19 45 1.807.329
17/11/2003 12,30 12,15 -2,17% 12,15 12,40 12,26 12,15 12,22 49 1.680.758
14/11/2003 12,25 12,42 +1,80% 12,20 12,48 12,33 12,37 12,42 78 1.964.090
13/11/2003 12,37 12,20 -1,61% 12,15 12,47 12,24 12,23 12,31 69 2.335.610
12/11/2003 12,00 12,40 +3,33% 11,99 12,45 12,18 12,10 12,40 119 3.292.369
11/11/2003 12,00 12,00 0,00% 11,93 12,06 11,98 11,96 12,00 67 1.875.545
10/11/2003 12,15 12,00 -1,40% 11,92 12,15 12,05 12,00 12,08 63 1.585.827
7/11/2003 11,92 12,17 +1,59% 11,92 12,19 12,06 12,01 12,17 66 2.029.143
6/11/2003 12,04 11,98 +0,59% 11,95 12,10 11,99 11,98 12,06 73 1.957.029
5/11/2003 12,00 11,91 +0,08% 11,84 12,09 11,97 11,92 12,10 103 2.738.726
4/11/2003 12,20 11,90 -2,46% 11,90 12,29 12,09 11,91 11,95 99 2.852.655
3/11/2003 12,11 12,20 +1,67% 12,10 12,30 12,17 12,11 12,20 65 2.138.985
31/10/2003 11,95 12,00 +0,50% 11,95 12,32 12,12 12,00 12,16 64 1.721.584
30/10/2003 12,00 11,94 +0,17% 11,85 12,09 11,94 11,90 11,98 61 1.960.675
29/10/2003 12,10 11,92 -1,57% 11,92 12,19 12,04 11,92 11,99 77 2.261.356
28/10/2003 12,05 12,11 +0,08% 11,97 12,15 12,05 12,05 12,19 76 2.457.793
27/10/2003 12,30 12,10 -0,41% 11,96 12,45 12,11 11,96 12,10 76 1.577.625
24/10/2003 11,85 12,15 +3,58% 11,65 12,25 11,81 12,15 12,19 87 2.420.658
23/10/2003 12,00 11,73 -3,06% 11,70 12,08 11,84 11,72 11,79 135 4.022.904
22/10/2003 12,50 12,10 -1,63% 12,10 12,50 12,18 12,11 12,20 97 2.570.023
21/10/2003 12,49 12,30 +0,82% 12,30 12,66 12,55 12,30 12,60 124 3.425.926
20/10/2003 12,09 12,20 +0,25% 12,06 12,38 12,20 12,15 12,49 102 2.965.044
17/10/2003 12,06 12,17 +0,41% 12,01 12,20 12,08 12,10 12,17 84 2.643.811
16/10/2003 12,08 12,12 +1,76% 11,97 12,28 12,10 12,12 12,21 102 2.915.177
15/10/2003 12,25 11,91 -1,98% 11,91 12,25 12,09 11,91 12,04 103 2.502.335
14/10/2003 12,17 12,15 +0,41% 12,08 12,20 12,13 12,11 12,15 78 1.885.031
13/10/2003 12,10 12,10 +0,50% 12,10 12,29 12,20 12,05 12,20 117 2.855.991
10/10/2003 12,02 12,04 -1,39% 11,99 12,18 12,08 12,04 12,35 85 2.243.413
9/10/2003 12,32 12,21 -1,05% 11,96 12,50 12,23 12,21 12,24 115 2.992.501
8/10/2003 12,26 12,34 +0,33% 12,20 12,50 12,31 12,20 12,33 111 3.184.275
7/10/2003 12,10 12,30 +1,49% 11,84 12,30 12,05 12,08 12,30 109 3.297.707
6/10/2003 12,40 12,12 -0,74% 12,03 12,40 12,22 12,06 12,12 112 3.200.658
3/10/2003 12,49 12,21 +0,49% 12,20 12,49 12,34 12,21 12,45 68 1.894.957
2/10/2003 12,23 12,15 0,00% 12,07 12,47 12,25 12,11 12,15 100 2.665.660
1/10/2003 11,65 12,15 +5,38% 11,64 12,15 11,92 12,11 12,15 102 2.660.093
30/9/2003 11,90 11,53 -2,29% 11,53 11,95 11,73 11,53 11,83 94 2.461.929
29/9/2003 11,84 11,80 +1,72% 11,49 11,84 11,62 11,75 11,80 112 3.104.132
26/9/2003 12,19 11,60 -1,36% 11,50 12,19 11,76 11,50 11,90 116 3.100.008
25/9/2003 11,99 11,76 -1,09% 11,63 12,00 11,83 11,71 11,76 131 3.355.004
24/9/2003 12,20 11,89 -1,74% 11,89 12,27 12,09 11,81 12,17 93 2.433.995
23/9/2003 12,10 12,10 0,00% 12,06 12,21 12,12 12,08 12,25 93 3.011.271
22/9/2003 12,66 12,10 -0,41% 12,10 12,66 12,22 12,15 12,30 92 2.284.353
19/9/2003 12,49 12,15 -2,80% 12,13 12,50 12,30 12,15 12,39 136 3.454.877
18/9/2003 12,50 12,50 -0,40% 12,35 12,79 12,50 12,43 12,50 111 2.785.772
17/9/2003 12,49 12,55 +1,29% 12,26 12,55 12,36 12,37 12,55 80 2.314.328
16/9/2003 12,61 12,39 -2,06% 12,32 12,65 12,50 12,32 12,39 115 2.375.952
15/9/2003 12,76 12,65 -0,47% 12,52 12,94 12,72 12,52 12,65 114 3.569.678
12/9/2003 12,87 12,71 -2,23% 12,54 12,95 12,80 12,72 12,90 73 1.883.540
11/9/2003 12,71 13,00 +3,42% 12,71 13,10 12,91 12,87 13,00 130 3.344.149
10/9/2003 12,44 12,57 +0,96% 12,26 12,60 12,42 12,57 12,81 132 3.643.435
9/9/2003 13,00 12,45 -4,23% 12,45 13,00 12,71 12,45 12,50 94 2.905.295
8/9/2003 12,93 13,00 +0,78% 12,87 13,10 12,98 12,97 13,00 129 4.098.925
5/9/2003 12,90 12,90 +0,62% 12,80 13,08 12,94 12,90 12,97 133 3.766.241
4/9/2003 12,96 12,82 -0,70% 12,70 13,00 12,85 12,82 12,92 122 3.905.321
3/9/2003 13,00 12,91 -0,08% 12,80 13,00 12,91 12,88 13,09 140 3.949.244
2/9/2003 12,90 12,92 -0,54% 12,70 13,00 12,89 12,90 13,00 116 3.331.545
1/9/2003 12,60 12,99 0,00% 12,50 12,99 12,69 12,76 12,99 79 2.306.528
29/8/2003 12,75 12,99 +1,48% 12,52 12,99 12,66 12,70 12,99 102 3.281.020
28/8/2003 13,15 12,80 -2,59% 12,80 13,15 12,96 12,80 12,90 116 3.477.005
27/8/2003 12,80 13,14 +2,66% 12,80 13,15 12,93 12,86 13,14 167 5.063.157
26/8/2003 12,41 12,80 +3,23% 12,29 12,80 12,49 12,59 12,80 103 3.008.599
25/8/2003 12,60 12,40 -1,43% 12,36 12,69 12,50 12,21 12,39 112 3.265.145
22/8/2003 12,43 12,58 +0,40% 12,43 12,69 12,60 12,60 12,68 135 3.970.591
21/8/2003 12,01 12,53 +2,29% 12,01 12,58 12,38 12,50 12,53 212 6.349.493
20/8/2003 11,90 12,25 +3,73% 11,85 12,25 12,03 12,08 12,25 118 3.701.062
19/8/2003 12,00 11,81 -0,76% 11,81 12,07 12,01 11,81 12,00 115 3.130.623
18/8/2003 11,95 11,90 -0,42% 11,81 12,06 11,96 11,91 11,97 127 3.090.835
15/8/2003 11,75 11,95 +1,70% 11,75 11,98 11,90 11,76 11,93 108 2.365.601
14/8/2003 11,70 11,75 +1,38% 11,60 11,90 11,71 11,41 11,80 53 1.524.871
13/8/2003 11,80 11,59 -1,02% 11,51 11,85 11,72 11,56 11,80 64 1.906.079
12/8/2003 11,72 11,71 -1,60% 11,51 11,91 11,79 11,70 11,84 61 1.729.241
11/8/2003 11,92 11,90 -0,34% 11,50 11,92 11,79 11,50 11,90 55 1.284.621
8/8/2003 11,77 11,94 +3,38% 11,72 11,98 11,89 11,91 11,94 98 2.403.941
7/8/2003 11,11 11,55 +4,05% 11,11 11,70 11,44 11,55 11,60 77 1.662.927
6/8/2003 11,30 11,10 -1,07% 11,03 11,35 11,17 11,10 11,28 82 2.052.008
5/8/2003 11,30 11,22 -0,71% 11,15 11,40 11,27 11,21 11,22 128 2.911.906
4/8/2003 11,71 11,30 -4,24% 11,20 11,71 11,32 11,24 11,29 103 2.727.502
1/8/2003 11,91 11,80 -1,42% 11,74 12,00 11,92 11,81 11,89 113 2.891.355
31/7/2003 11,68 11,97 +1,79% 11,68 12,00 11,91 11,90 11,97 118 3.188.497
30/7/2003 11,92 11,76 -1,67% 11,69 11,94 11,79 11,51 11,76 82 2.051.376
29/7/2003 11,95 11,96 +0,59% 11,89 12,01 11,95 11,91 11,96 121 3.197.913
28/7/2003 11,80 11,89 +0,68% 11,70 12,00 11,92 11,89 11,97 90 2.662.304
25/7/2003 11,75 11,81 +1,81% 11,58 11,90 11,73 11,70 11,80 83 2.074.071
24/7/2003 11,61 11,60 +0,87% 11,59 11,87 11,78 11,60 11,78 152 3.518.270
23/7/2003 11,35 11,50 +1,95% 11,30 11,57 11,44 11,51 11,60 102 2.734.494
22/7/2003 11,30 11,28 +1,17% 11,20 11,32 11,25 11,26 11,30 92 1.882.559
21/7/2003 11,40 11,15 -2,19% 11,15 11,40 11,23 11,15 11,30 65 1.287.537
18/7/2003 11,30 11,40 +0,97% 11,15 11,44 11,34 11,40 11,45 55 1.415.123
17/7/2003 11,14 11,29 +0,98% 11,14 11,30 11,20 11,26 11,29 81 1.905.491
16/7/2003 11,19 11,18 -0,71% 11,11 11,28 11,18 11,18 11,28 80 1.723.474
15/7/2003 11,27 11,26 -0,35% 11,11 11,39 11,26 11,11 11,26 91 2.378.185
14/7/2003 11,10 11,30 +2,73% 11,00 11,30 11,15 11,25 11,30 87 2.013.333
11/7/2003 11,00 11,00 -0,36% 10,95 11,07 11,01 10,95 11,00 63 1.311.701
10/7/2003 11,00 11,04 -0,99% 10,95 11,19 11,01 10,97 11,15 57 1.492.820
8/7/2003 11,09 11,15 +1,09% 10,91 11,15 11,05 11,06 11,15 92 2.594.580
7/7/2003 11,04 11,03 -1,52% 10,82 11,10 10,96 10,93 11,04 93 2.315.555
4/7/2003 10,99 11,20 +1,82% 10,85 11,20 10,94 11,00 11,20 49 1.306.543
3/7/2003 11,15 11,00 -1,61% 10,98 11,20 11,05 10,96 11,05 67 1.417.044
2/7/2003 11,03 11,18 +2,38% 11,00 11,19 11,05 11,18 11,20 79 1.718.900
1/7/2003 10,83 10,92 +2,25% 10,55 10,94 10,70 10,94 11,19 76 1.810.383
30/6/2003 10,94 10,68 -1,02% 10,68 10,94 10,79 10,68 10,83 73 1.915.079
27/6/2003 11,05 10,79 -1,37% 10,79 11,19 10,94 10,71 10,99 90 2.383.880
26/6/2003 10,94 10,94 +0,37% 10,84 11,47 10,92 10,85 10,90 70 1.892.194
25/6/2003 11,20 10,90 -1,00% 10,81 11,20 11,10 10,94 11,12 91 1.905.341
24/6/2003 11,20 11,01 -1,70% 11,01 11,20 11,10 11,01 11,19 72 1.957.028
23/6/2003 11,17 11,20 +0,27% 11,07 11,32 11,18 11,07 11,20 84 1.555.198
20/6/2003 11,32 11,17 -1,15% 11,15 11,36 11,23 11,17 11,23 91 2.475.347
18/6/2003 11,50 11,30 -0,88% 11,27 11,75 11,42 11,30 11,75 77 2.359.594
17/6/2003 11,50 11,40 -1,72% 11,38 11,65 11,49 11,40 11,50 87 2.675.522
16/6/2003 11,60 11,60 +0,69% 11,45 11,70 11,55 11,55 11,64 103 2.404.410
13/6/2003 11,68 11,52 -1,96% 11,52 11,75 11,61 11,51 11,65 80 1.981.565
12/6/2003 11,74 11,75 +0,77% 11,63 11,76 11,71 11,69 11,75 71 1.809.039
11/6/2003 11,84 11,66 -0,85% 11,51 11,88 11,69 11,65 11,70 89 2.367.206
10/6/2003 11,84 11,76 -0,34% 11,73 12,05 11,84 11,69 11,76 99 2.892.288
9/6/2003 11,90 11,80 -1,26% 11,80 12,00 11,87 11,75 11,90 101 2.673.430
6/6/2003 11,92 11,95 +0,59% 11,83 12,01 11,91 11,90 11,95 97 2.904.840
5/6/2003 12,00 11,88 -1,57% 11,80 12,00 11,93 11,84 11,85 103 2.749.365
4/6/2003 11,90 12,07 +1,60% 11,90 12,09 11,99 12,05 12,07 139 3.701.491
3/6/2003 11,74 11,88 +0,68% 11,66 11,90 11,75 11,68 11,88 102 2.880.133
2/6/2003 11,85 11,80 -0,84% 11,73 11,90 11,84 11,70 11,75 92 1.984.147
30/5/2003 11,74 11,90 +0,85% 11,74 11,99 11,88 11,81 11,92 85 1.912.278
29/5/2003 11,76 11,80 +0,34% 11,76 12,10 11,92 11,80 11,91 98 2.684.405
28/5/2003 11,82 11,76 -0,84% 11,76 11,95 11,85 11,76 11,92 92 2.574.551
27/5/2003 11,30 11,86 +5,14% 11,30 11,86 11,60 11,79 11,86 88 2.594.234
26/5/2003 11,45 11,28 -1,05% 11,28 11,60 11,49 11,28 11,40 63 1.590.039
23/5/2003 11,60 11,40 -1,30% 11,34 11,70 11,48 11,40 11,44 81 2.392.561
22/5/2003 11,80 11,55 -0,86% 11,48 11,80 11,65 11,55 11,74 60 1.784.865
21/5/2003 11,29 11,65 +3,01% 11,29 11,70 11,50 11,65 11,70 77 2.383.790
20/5/2003 11,41 11,31 -0,26% 11,23 11,79 11,31 11,22 11,39 86 2.361.654
19/5/2003 11,60 11,34 -2,58% 11,34 11,80 11,45 11,50 11,80 90 2.089.265
16/5/2003 11,78 11,64 -0,94% 11,50 11,83 11,62 11,64 11,85 91 2.649.259
15/5/2003 12,18 11,75 -3,53% 11,70 12,18 11,94 11,61 11,87 62 2.724.559
14/5/2003 11,91 12,18 -0,16% 11,82 12,26 12,11 12,13 12,15 125 3.482.579
13/5/2003 12,06 12,20 +2,43% 12,00 12,28 12,16 11,81 12,20 118 3.262.648
12/5/2003 11,99 11,91 -0,75% 11,70 12,09 11,89 11,91 12,03 90 2.241.602
9/5/2003 12,00 12,00 +0,67% 11,50 12,05 11,76 11,76 12,00 195 5.701.630
8/5/2003 12,10 11,92 -2,30% 11,80 12,20 12,00 11,85 11,92 118 3.770.323
7/5/2003 12,10 12,20 +2,18% 11,94 12,20 11,99 12,01 12,20 91 2.611.645
6/5/2003 12,20 11,94 -2,53% 11,70 12,40 12,12 11,94 12,22 124 3.904.472
5/5/2003 12,10 12,25 +1,24% 12,05 12,35 12,21 12,24 12,27 96 3.184.922
2/5/2003 11,95 12,10 +0,41% 11,95 12,28 12,10 12,00 12,04 73 2.545.388
30/4/2003 12,20 12,05 -2,03% 12,00 12,30 12,07 11,96 12,05 75 2.119.995
29/4/2003 12,35 12,30 +0,41% 12,19 12,55 12,41 12,15 12,50 100 3.378.534
28/4/2003 11,98 12,25 +3,11% 11,71 12,25 11,90 12,20 12,25 74 1.633.219
25/4/2003 12,25 11,88 -3,02% 11,80 12,25 11,91 11,80 11,88 57 1.489.538
24/4/2003 12,21 12,25 -0,08% 11,96 12,25 12,05 12,01 12,21 57 1.637.704
23/4/2003 12,10 12,26 +1,32% 11,95 12,40 12,20 12,20 12,33 66 2.162.288
22/4/2003 11,94 12,10 +1,26% 11,80 12,10 11,94 11,96 12,39 75 2.211.505
17/4/2003 11,80 11,95 +2,14% 11,77 12,00 11,88 11,80 11,98 61 1.807.934
16/4/2003 11,93 11,70 -1,85% 11,70 11,98 11,80 11,70 11,90 42 1.163.094
15/4/2003 11,42 11,92 +6,14% 11,30 11,98 11,54 11,43 11,90 61 1.672.543
14/4/2003 11,48 11,23 -1,49% 11,22 11,50 11,33 11,23 11,69 48 1.276.922
11/4/2003 11,50 11,40 -0,87% 11,21 11,50 11,34 11,40 12,05 62 1.595.317
10/4/2003 11,81 11,50 -3,85% 11,35 11,81 11,53 11,35 12,04 71 1.893.825
9/4/2003 12,03 11,96 -0,75% 11,90 12,20 12,02 11,90 11,99 56 1.526.230
8/4/2003 12,40 12,05 -2,43% 12,00 12,40 12,16 11,85 12,05 84 2.746.809
7/4/2003 12,00 12,35 +3,00% 12,00 12,46 12,29 12,35 12,40 93 2.799.959
4/4/2003 11,60 11,99 +3,63% 11,58 11,99 11,77 11,70 11,99 86 2.290.314
3/4/2003 11,66 11,57 -1,53% 11,55 11,75 11,63 11,57 11,67 79 2.148.419
2/4/2003 11,79 11,75 +2,62% 11,51 11,89 11,72 11,53 11,75 59 1.772.673
1/4/2003 11,70 11,45 -1,29% 11,45 11,80 11,69 11,48 11,67 46 1.429.313
31/3/2003 11,70 11,60 -2,11% 11,46 11,80 11,60 11,41 11,60 56 1.533.322
28/3/2003 11,80 11,85 +2,60% 11,70 11,85 11,76 11,85 11,90 57 1.566.232
27/3/2003 11,80 11,55 -0,86% 11,55 11,90 11,72 11,55 11,90 36 1.224.672
26/3/2003 11,55 11,65 +1,04% 11,55 11,95 11,75 11,65 11,95 68 1.942.722
25/3/2003 11,31 11,53 +0,61% 11,31 11,70 11,47 11,53 11,66 61 1.826.607
24/3/2003 11,50 11,46 -0,35% 11,15 11,50 11,42 11,38 11,46 44 1.328.362
21/3/2003 11,35 11,50 +0,88% 11,35 11,70 11,53 11,50 11,63 66 1.686.317
20/3/2003 11,00 11,40 +2,24% 11,00 11,40 11,16 11,00 11,40 59 1.825.229
19/3/2003 11,15 11,15 +0,36% 11,01 11,25 11,09 11,01 11,15 76 2.572.707
18/3/2003 11,00 11,11 +1,93% 11,00 11,40 11,16 11,08 11,20 106 3.660.263
17/3/2003 10,99 10,90 -2,42% 10,70 11,02 10,88 10,60 10,80 91 2.539.913
14/3/2003 10,91 11,17 +1,55% 10,81 11,17 10,97 10,99 11,17 165 4.821.938
13/3/2003 10,65 11,00 +3,77% 10,65 11,00 10,86 10,81 11,00 88 2.181.991
12/3/2003 10,35 10,60 +2,42% 10,20 10,60 10,31 10,29 10,60 35 1.025.849
11/3/2003 10,39 10,35 -1,43% 10,28 10,45 10,35 10,31 10,49 47 1.268.573
10/3/2003 10,50 10,50 -1,87% 10,38 10,53 10,43 10,40 10,50 52 1.457.858
7/3/2003 10,60 10,70 -0,65% 10,35 10,84 10,68 10,48 10,80 92 2.690.890
6/3/2003 10,41 10,77 +5,59% 10,30 10,77 10,57 10,75 10,80 70 1.871.481
5/3/2003 10,09 10,20 +0,79% 10,05 10,45 10,21 10,20 10,40 44 1.269.134
28/2/2003 9,94 10,12 +4,22% 9,94 10,20 10,04 9,97 10,20 45 1.006.208
27/2/2003 9,70 9,71 -2,71% 9,70 9,95 9,79 9,71 10,00 44 1.289.729
26/2/2003 9,81 9,98 +1,32% 9,80 10,00 9,90 9,80 9,98 55 1.222.890
25/2/2003 9,66 9,85 +0,72% 9,60 9,85 9,67 9,73 9,85 65 1.587.227
24/2/2003 9,85 9,78 -0,20% 9,73 9,85 9,79 9,78 9,85 46 1.167.372
21/2/2003 9,67 9,80 +1,55% 9,61 9,80 9,66 9,75 10,00 29 569.369
20/2/2003 9,93 9,65 -2,03% 9,65 9,93 9,70 9,65 9,90 43 1.078.976
19/2/2003 10,19 9,85 -3,81% 9,85 10,20 10,07 9,85 10,00 55 1.242.661
18/2/2003 9,90 10,24 +3,96% 9,86 10,24 10,06 10,01 10,27 57 1.533.180
17/2/2003 9,98 9,85 -2,76% 9,80 10,15 9,89 9,87 9,90 54 1.046.679
14/2/2003 9,80 10,13 +2,32% 9,75 10,13 9,82 10,00 10,33 47 792.752
13/2/2003 9,75 9,90 -0,80% 9,57 10,00 9,77 9,85 9,90 80 1.587.497
12/2/2003 9,51 9,98 +1,84% 9,51 9,98 9,78 9,80 10,00 89 1.694.831
11/2/2003 9,80 9,80 -1,80% 9,70 9,98 9,74 9,66 9,81 57 870.300
10/2/2003 9,75 9,98 +2,78% 9,62 9,98 9,71 9,62 9,98 62 1.643.137
7/2/2003 9,99 9,71 -2,41% 9,70 9,99 9,85 9,71 9,90 58 1.317.362
6/2/2003 9,90 9,95 -1,78% 9,73 10,00 9,85 9,76 9,95 49 1.051.840
5/2/2003 10,33 10,13 +1,30% 9,90 10,33 10,02 9,99 10,00 44 1.280.108
4/2/2003 10,06 10,00 -0,89% 9,76 10,06 9,95 10,00 10,05 60 1.428.337
3/2/2003 10,00 10,09 +1,92% 10,00 10,13 10,04 10,02 10,08 52 1.642.670
31/1/2003 9,80 9,90 +1,54% 9,72 9,90 9,83 9,82 9,97 40 947.431
30/1/2003 10,02 9,75 -0,51% 9,75 10,17 9,91 9,50 9,99 59 1.416.083
29/1/2003 9,72 9,80 +0,51% 9,60 9,90 9,72 9,81 9,94 55 1.424.604
28/1/2003 9,88 9,75 -0,71% 9,71 9,95 9,84 9,71 9,75 69 1.737.883
27/1/2003 9,92 9,82 -1,70% 9,78 10,00 9,86 9,85 9,89 66 1.903.571
24/1/2003 10,10 9,99 -3,20% 9,86 10,29 10,00 9,98 10,00 65 1.292.220
23/1/2003 10,15 10,32 +2,18% 9,98 10,33 10,11 9,95 10,32 95 2.124.625
22/1/2003 10,69 10,10 -6,05% 10,10 10,69 10,39 10,15 10,34 93 2.065.371
21/1/2003 10,66 10,75 +0,47% 10,50 10,80 10,66 10,75 10,77 72 1.411.525
20/1/2003 10,95 10,70 -3,60% 10,70 10,95 10,84 10,66 10,80 37 832.713
17/1/2003 11,09 11,10 +0,73% 10,85 11,10 10,93 10,85 11,10 57 1.375.833
16/1/2003 11,00 11,02 +0,73% 10,99 11,19 11,07 11,01 11,07 51 1.298.631
15/1/2003 11,15 10,94 -1,97% 10,91 11,15 11,04 10,94 10,96 64 1.728.620
14/1/2003 11,39 11,16 -0,36% 11,02 11,39 11,16 11,16 11,25 75 1.758.733
13/1/2003 11,48 11,20 -1,15% 11,02 11,50 11,26 11,17 11,20 98 2.799.277
10/1/2003 11,20 11,33 +3,09% 11,16 11,35 11,26 11,34 11,38 92 2.666.323
9/1/2003 11,10 10,99 -1,88% 10,99 11,12 11,03 10,99 11,19 58 1.277.791
8/1/2003 11,09 11,20 +0,81% 10,96 11,20 11,05 11,08 11,20 53 1.540.573
7/1/2003 11,12 11,11 +0,09% 10,91 11,30 11,10 11,04 11,17 73 1.843.733
6/1/2003 10,85 11,10 +2,78% 10,85 11,10 11,02 11,05 11,13 71 2.073.397
3/1/2003 10,79 10,80 +0,93% 10,71 10,96 10,83 10,80 10,84 32 811.269
2/1/2003 10,90 10,70 -2,73% 10,60 11,15 10,70 10,70 10,75 42 1.139.455
30/12/2002 10,90 11,00 +0,92% 10,90 11,25 11,09 11,00 11,10 61 1.623.228
27/12/2002 10,58 10,90 +4,31% 10,53 10,90 10,64 10,75 10,90 44 1.308.103
26/12/2002 10,80 10,45 -0,48% 10,45 10,82 10,67 10,45 10,60 53 1.607.127
23/12/2002 10,96 10,50 -3,85% 9,90 11,10 10,92 10,50 10,78 83 2.402.496
20/12/2002 10,71 10,92 +2,06% 10,70 11,20 10,95 10,82 10,93 119 4.127.264
19/12/2002 10,19 10,70 +7,00% 10,00 10,70 10,39 10,70 10,73 115 3.480.070
18/12/2002 9,92 10,00 +1,21% 9,60 10,10 9,94 9,87 10,12 98 2.767.247
17/12/2002 9,70 9,88 +2,81% 9,61 9,95 9,81 9,77 9,89 141 3.437.806
16/12/2002 9,55 9,61 +0,73% 9,55 9,70 9,64 9,60 9,68 58 1.418.707
13/12/2002 9,54 9,54 +0,32% 9,44 9,60 9,52 9,43 9,54 81 1.263.895
12/12/2002 9,61 9,51 -1,14% 9,50 9,63 9,56 9,49 9,50 55 1.470.963
11/12/2002 9,15 9,62 +6,89% 9,13 9,62 9,40 9,22 9,62 81 1.653.537
10/12/2002 9,13 9,00 -1,10% 9,00 9,23 9,10 9,02 9,32 131 2.646.666
9/12/2002 9,50 9,10 -4,71% 9,10 9,50 9,23 9,12 9,24 123 2.593.106
6/12/2002 9,54 9,55 +2,47% 9,45 9,55 9,49 9,50 9,58 45 990.976
5/12/2002 9,56 9,32 -3,32% 9,30 9,56 9,44 9,32 9,44 48 1.113.361
4/12/2002 9,74 9,64 -0,21% 9,51 9,79 9,65 9,60 9,64 87 1.753.375
3/12/2002 9,67 9,66 -0,72% 9,50 9,80 9,67 9,69 9,71 77 1.632.105
2/12/2002 9,57 9,73 +1,88% 9,57 9,78 9,69 9,72 9,74 95 2.219.887
29/11/2002 9,31 9,55 +2,80% 9,30 9,55 9,43 9,43 9,55 86 2.095.905
28/11/2002 9,37 9,29 -0,75% 9,21 9,37 9,33 9,28 9,35 42 687.754
27/11/2002 9,30 9,36 +0,65% 9,30 9,45 9,38 9,30 9,39 62 1.432.371
26/11/2002 9,25 9,30 0,00% 9,21 9,40 9,29 9,25 9,34 72 1.405.079
25/11/2002 9,17 9,30 +0,54% 9,15 9,38 9,26 9,20 9,30 52 1.296.190
22/11/2002 9,34 9,25 -2,01% 9,19 9,34 9,25 9,21 9,30 51 1.221.749
21/11/2002 9,19 9,44 +2,39% 9,19 9,45 9,37 9,36 9,44 75 1.675.880
20/11/2002 9,21 9,22 +0,44% 9,00 9,30 9,16 9,21 9,25 55 1.071.465
19/11/2002 9,16 9,18 +0,33% 8,95 9,18 9,04 9,13 9,18 91 1.763.649
18/11/2002 9,15 9,15 +0,33% 9,12 9,18 9,15 9,13 9,15 36 792.221
14/11/2002 9,02 9,12 +2,36% 8,95 9,12 9,00 9,01 9,12 49 926.249
13/11/2002 9,00 8,91 -0,22% 8,80 9,10 8,93 8,91 9,00 72 1.272.005
12/11/2002 9,15 8,93 -2,72% 8,92 9,15 9,05 8,98 9,09 72 1.296.661
11/11/2002 9,03 9,18 +2,00% 9,03 9,22 9,15 9,17 9,18 74 1.243.117
8/11/2002 9,25 9,00 -1,10% 9,00 9,25 9,10 9,00 9,05 76 1.693.217
7/11/2002 9,17 9,10 0,00% 8,75 9,20 9,07 9,10 9,18 93 2.100.242
6/11/2002 9,10 9,10 -0,22% 8,97 9,16 9,03 9,00 9,10 118 2.257.381
5/11/2002 9,30 9,12 -1,41% 9,12 9,38 9,23 9,13 9,22 71 1.353.126
4/11/2002 9,64 9,25 -3,14% 9,25 9,84 9,60 9,22 9,59 93 1.917.888
1/11/2002 9,69 9,55 -1,55% 9,45 9,69 9,57 9,55 9,60 68 1.716.952
31/10/2002 9,65 9,70 +1,04% 9,50 9,85 9,66 9,69 9,70 138 2.869.716
30/10/2002 9,25 9,60 +6,67% 9,20 9,78 9,53 9,60 9,63 115 2.288.241
29/10/2002 9,10 9,00 -1,32% 8,80 9,18 8,92 8,95 9,17 99 2.325.308
28/10/2002 9,41 9,12 -4,00% 9,10 9,50 9,33 9,11 9,12 99 2.315.135
25/10/2002 9,25 9,50 +2,15% 9,05 9,55 9,33 9,53 9,55 121 2.555.253
24/10/2002 9,15 9,30 +2,31% 9,06 9,74 9,46 9,23 9,38 201 4.752.033
23/10/2002 8,64 9,09 +5,82% 8,52 9,15 8,94 9,01 9,12 172 3.359.074
22/10/2002 8,37 8,59 +2,75% 8,25 8,59 8,42 8,53 8,59 122 1.702.218
21/10/2002 8,32 8,36 -0,36% 8,10 8,48 8,29 8,36 8,48 85 1.271.697
18/10/2002 8,45 8,39 -0,12% 8,30 8,54 8,44 8,35 8,39 83 1.283.824
17/10/2002 7,83 8,40 +7,28% 7,83 8,49 8,26 8,31 8,40 87 1.515.797
16/10/2002 7,72 7,83 +1,16% 7,62 7,83 7,67 7,71 7,83 104 1.618.569
15/10/2002 7,90 7,74 +0,91% 7,60 8,09 7,75 7,70 7,88 155 2.820.988
14/10/2002 8,10 7,67 -5,54% 7,65 8,20 7,78 7,66 8,19 162 3.092.205
11/10/2002 8,18 8,12 +0,25% 8,00 8,30 8,15 8,06 8,27 74 1.314.856
10/10/2002 8,20 8,10 +1,25% 8,05 8,35 8,18 8,05 8,14 97 1.428.974
9/10/2002 8,27 8,00 -3,38% 7,80 8,27 7,94 7,98 8,00 162 2.334.343
8/10/2002 8,70 8,28 -2,13% 8,20 8,70 8,34 8,21 8,36 124 1.662.286
7/10/2002 9,04 8,46 -5,69% 8,44 9,04 8,67 8,46 8,49 122 2.174.716
4/10/2002 9,00 8,97 -0,55% 8,91 9,28 9,10 8,96 8,97 77 1.532.110
3/10/2002 8,66 9,02 +2,50% 8,61 9,02 8,80 8,70 9,02 71 1.359.336
2/10/2002 8,65 8,80 +1,73% 8,50 8,99 8,68 8,66 8,80 105 1.793.636
1/10/2002 8,00 8,65 +8,13% 8,00 8,65 8,30 8,50 8,65 78 1.565.572
30/9/2002 7,90 8,00 +1,52% 7,56 8,00 7,82 7,96 8,00 153 2.578.413
27/9/2002 8,30 7,88 -4,37% 7,82 8,30 7,98 7,86 7,88 226 4.725.884
26/9/2002 8,45 8,24 -0,72% 8,19 8,46 8,30 8,24 8,44 137 2.677.791
25/9/2002 8,70 8,30 -3,38% 8,30 8,89 8,55 8,30 8,50 170 3.398.032
24/9/2002 8,64 8,59 -3,48% 8,57 8,81 8,63 8,59 8,80 78 1.727.665
23/9/2002 9,00 8,90 -2,73% 8,60 9,00 8,74 8,66 8,90 130 2.947.941
20/9/2002 8,95 9,15 +1,89% 8,95 9,15 9,09 9,09 9,15 37 748.678
19/9/2002 9,00 8,98 +0,34% 8,95 9,20 9,02 8,97 9,00 51 1.254.648
18/9/2002 9,20 8,95 -3,76% 8,88 9,50 8,97 8,96 9,04 133 2.092.537
17/9/2002 9,55 9,30 -1,59% 9,25 9,93 9,37 9,20 9,30 105 2.265.954
16/9/2002 9,80 9,45 -4,35% 9,45 9,88 9,57 9,45 9,79 99 1.564.491
13/9/2002 9,80 9,88 +0,82% 9,78 9,94 9,84 9,88 9,94 86 1.260.450
12/9/2002 9,81 9,80 -1,21% 9,80 9,98 9,84 9,80 9,89 65 1.024.358
11/9/2002 9,65 9,92 +3,77% 9,65 10,00 9,84 9,92 9,96 81 1.563.858
10/9/2002 9,65 9,56 +0,53% 9,55 9,70 9,59 9,56 9,62 61 942.734
9/9/2002 9,47 9,51 +0,85% 9,41 9,79 9,50 9,52 9,74 47 1.048.562
6/9/2002 9,60 9,43 -1,87% 9,41 10,00 9,52 9,40 9,59 67 1.741.074
5/9/2002 9,79 9,61 -3,71% 9,55 9,80 9,66 9,57 9,70 75 1.899.486
4/9/2002 10,22 9,98 -4,04% 9,96 10,22 10,08 9,97 10,04 59 1.771.896
3/9/2002 10,40 10,40 0,00% 10,11 10,55 10,32 10,20 10,40 81 2.671.341
2/9/2002 10,20 10,40 +1,96% 10,10 10,43 10,30 10,33 10,40 68 1.973.064
30/8/2002 9,96 10,20 +2,51% 9,96 10,21 10,10 10,02 10,20 70 2.240.402
29/8/2002 9,90 9,95 +0,40% 9,32 9,99 9,76 9,82 9,98 88 2.298.913
28/8/2002 10,10 9,91 -1,39% 9,89 10,11 9,96 9,89 9,94 67 2.067.192
27/8/2002 9,65 10,05 +4,91% 9,65 10,11 9,93 9,96 10,05 149 3.554.497
26/8/2002 9,34 9,58 +3,57% 9,27 9,58 9,39 9,51 9,59 58 1.308.593
23/8/2002 9,38 9,25 -0,96% 9,15 9,38 9,27 9,15 9,29 38 1.003.851
22/8/2002 9,13 9,34 +3,20% 9,04 9,34 9,13 9,10 9,34 54 1.441.836
21/8/2002 9,05 9,05 +1,00% 8,90 9,19 9,00 9,01 9,09 86 1.483.558
20/8/2002 9,00 8,96 +1,47% 8,94 9,23 9,03 8,90 9,00 77 1.348.100
19/8/2002 8,88 8,83 -0,56% 8,70 9,07 8,92 8,83 9,00 72 1.898.690
16/8/2002 9,35 8,88 +5,09% 8,48 9,35 8,71 8,79 8,89 63 1.813.449
15/8/2002 9,00 8,45 -4,30% 8,45 9,18 8,73 8,39 8,60 120 2.675.235
14/8/2002 9,00 8,83 -0,45% 8,49 9,00 8,72 8,73 9,00 152 3.700.990
13/8/2002 9,05 8,87 -3,48% 8,85 9,14 9,00 8,84 9,08 145 2.972.330
12/8/2002 10,00 9,19 -7,55% 9,05 10,00 9,32 9,17 9,19 129 2.733.154
9/8/2002 10,60 9,94 -5,42% 9,94 10,60 10,13 9,93 9,94 112 2.575.951
8/8/2002 10,40 10,51 +8,80% 10,39 10,86 10,53 10,40 10,51 114 3.388.327
7/8/2002 9,55 9,66 +2,33% 9,52 9,76 9,62 9,61 9,66 67 1.598.983
6/8/2002 9,35 9,44 +2,39% 9,15 9,44 9,28 9,36 9,43 70 1.547.701
5/8/2002 9,50 9,22 +0,22% 9,00 9,50 9,15 9,10 9,22 98 1.770.069
2/8/2002 8,91 9,20 +3,95% 8,83 9,30 9,12 9,22 9,23 115 3.021.518
1/8/2002 8,83 8,85 +2,19% 8,34 8,85 8,58 8,78 8,89 149 3.620.694
31/7/2002 8,71 8,66 +2,00% 8,60 8,90 8,73 8,66 8,72 165 3.971.728
30/7/2002 8,90 8,49 -4,07% 7,90 8,95 8,34 8,43 8,50 199 3.981.674
29/7/2002 9,00 8,85 -2,10% 8,70 9,05 8,86 8,80 8,92 151 3.578.345
26/7/2002 9,98 9,04 -3,83% 8,80 9,98 9,04 8,70 9,04 212 4.214.832
25/7/2002 10,50 9,40 -8,56% 9,32 10,50 9,80 9,40 9,55 160 3.831.776
24/7/2002 10,31 10,28 -0,29% 9,85 10,49 10,08 10,30 10,44 117 3.101.740
23/7/2002 11,00 10,31 -7,86% 10,31 11,00 10,55 10,31 10,35 144 3.823.174
22/7/2002 11,35 11,19 -1,41% 10,91 11,35 11,16 10,91 11,19 33 645.548
19/7/2002 11,26 11,35 -2,49% 11,26 11,65 11,39 11,31 11,41 36 1.082.299
18/7/2002 11,50 11,64 +1,66% 11,35 11,65 11,56 11,60 11,65 50 1.339.520
17/7/2002 11,20 11,45 +3,15% 11,20 11,91 11,36 11,36 11,45 48 1.218.609
16/7/2002 11,00 11,10 +0,27% 10,71 11,10 10,91 11,10 11,15 41 1.135.922
15/7/2002 11,17 11,07 -1,16% 10,81 11,17 11,04 10,83 11,07 48 1.209.715
12/7/2002 10,70 11,20 +6,67% 10,60 11,39 10,98 11,01 11,40 47 1.031.980
11/7/2002 10,52 10,50 +0,96% 10,30 10,70 10,49 10,53 10,80 56 1.630.720
10/7/2002 10,82 10,40 -2,80% 10,40 10,82 10,65 10,36 10,60 64 1.806.054
8/7/2002 10,70 10,70 -2,64% 10,61 10,99 10,68 10,70 10,99 48 1.279.071
5/7/2002 11,00 10,99 +1,38% 10,55 11,00 10,70 10,61 10,99 47 1.197.257
4/7/2002 10,75 10,84 +1,21% 10,70 10,90 10,79 10,76 10,90 44 1.290.047
3/7/2002 10,99 10,71 -1,56% 10,58 11,00 10,74 10,61 10,71 120 2.099.063
2/7/2002 11,10 10,88 -1,72% 10,80 11,10 10,96 10,85 10,90 43 1.416.688
1/7/2002 11,43 11,07 -2,81% 11,00 11,43 11,09 11,07 11,35 47 1.236.303
28/6/2002 11,20 11,39 +3,45% 11,17 11,42 11,31 11,22 11,39 51 1.186.870
27/6/2002 11,00 11,01 +1,01% 10,76 11,19 11,05 11,05 11,15 51 1.440.659
26/6/2002 11,00 10,90 -0,91% 10,75 11,00 10,86 10,90 11,00 58 1.662.441
25/6/2002 10,90 11,00 +1,85% 10,85 11,50 11,09 11,00 11,10 64 1.983.636
24/6/2002 10,90 10,80 +0,56% 10,47 11,00 10,75 10,75 10,80 91 2.773.716
21/6/2002 11,10 10,74 -2,45% 10,51 11,10 10,78 10,66 11,50 85 2.404.614
20/6/2002 11,99 11,01 -4,68% 11,00 11,99 11,22 11,01 11,05 102 2.874.985
19/6/2002 11,85 11,55 -3,10% 11,52 11,99 11,74 11,50 11,69 39 1.420.280
18/6/2002 11,85 11,92 +1,88% 11,76 12,00 11,90 11,76 11,92 41 1.497.148
17/6/2002 11,85 11,70 +2,09% 11,60 11,85 11,73 11,70 11,79 63 1.877.647
14/6/2002 12,00 11,46 -3,29% 11,40 12,00 11,62 11,47 11,98 73 2.344.369
13/6/2002 12,20 11,85 -1,25% 11,85 12,20 11,96 11,90 12,18 51 1.366.353
12/6/2002 12,28 12,00 -2,60% 11,94 12,30 12,13 11,95 12,23 53 1.796.324
11/6/2002 12,59 12,32 -1,91% 12,21 12,60 12,43 12,21 12,32 28 1.162.904
10/6/2002 12,40 12,56 +3,37% 12,40 12,69 12,51 12,56 12,70 48 1.098.436
7/6/2002 12,10 12,15 +1,25% 11,90 12,20 12,07 12,20 12,48 46 1.518.240
6/6/2002 12,55 12,00 -4,08% 12,00 12,55 12,21 12,00 12,09 98 3.162.018
5/6/2002 12,70 12,51 -9,35% 12,49 12,80 12,57 12,51 12,58 58 1.689.709
4/6/2002 13,03 13,80 +6,15% 12,31 13,80 12,95 12,82 12,90 46 1.428.921
3/6/2002 13,01 13,00 -2,26% 13,00 13,25 13,15 12,30 13,19 44 1.490.812
31/5/2002 13,35 13,30 +1,06% 13,10 13,50 13,29 13,30 13,50 36 1.262.124
29/5/2002 13,00 13,16 +1,86% 13,00 13,40 13,23 13,16 13,35 52 1.102.899
28/5/2002 12,70 12,92 -0,62% 12,70 13,19 13,01 12,92 13,09 36 1.258.068
27/5/2002 12,85 13,00 +2,28% 12,63 13,00 12,84 12,91 13,15 41 1.230.548
24/5/2002 12,68 12,71 +1,27% 12,31 12,85 12,73 12,71 12,77 45 1.516.011
23/5/2002 12,65 12,55 -0,79% 12,35 13,07 12,47 12,60 12,69 54 1.735.431
22/5/2002 13,00 12,65 -1,94% 12,61 13,00 12,84 12,50 12,65 40 1.240.070
21/5/2002 13,00 12,90 -0,85% 12,76 13,74 12,91 12,75 12,90 59 2.077.085
20/5/2002 13,20 13,01 -1,44% 12,90 13,30 13,11 12,97 13,01 60 1.787.175
17/5/2002 13,40 13,20 -1,12% 13,20 14,00 13,34 13,20 13,34 50 1.564.721
16/5/2002 13,29 13,35 +1,91% 13,29 13,58 13,41 13,35 13,57 64 2.272.073
15/5/2002 12,59 13,10 +5,48% 12,40 13,15 12,91 13,10 13,15 78 2.151.973
14/5/2002 12,30 12,42 +1,64% 12,27 12,70 12,43 12,42 12,69 61 1.666.295
13/5/2002 12,89 12,22 -4,38% 12,20 12,89 12,33 12,22 12,39 46 1.410.569
10/5/2002 12,58 12,78 +2,98% 12,25 12,78 12,34 12,31 12,78 69 2.210.608
9/5/2002 13,10 12,41 -4,90% 12,41 13,10 12,78 12,41 12,79 75 2.203.851
8/5/2002 13,01 13,05 0,00% 12,95 13,15 13,05 12,96 13,10 47 1.465.952
7/5/2002 12,75 13,05 +2,51% 12,75 13,22 12,96 12,99 13,23 45 1.284.348
6/5/2002 13,15 12,73 -1,47% 12,56 13,15 12,78 12,75 13,00 57 1.846.700
3/5/2002 13,40 12,92 -2,64% 12,84 13,50 13,06 12,92 13,05 85 2.638.607
2/5/2002 14,30 13,27 -5,28% 13,21 14,30 13,59 13,28 13,89 79 2.724.256
30/4/2002 14,01 14,01 -0,57% 14,00 14,29 14,04 14,00 14,01 62 2.172.719
29/4/2002 14,22 14,09 -1,12% 14,02 14,22 14,11 14,09 14,10 53 1.646.165
26/4/2002 14,20 14,25 -0,35% 14,10 14,25 14,18 14,17 14,25 55 2.040.191
25/4/2002 14,75 14,30 -1,52% 14,02 14,75 14,33 14,17 14,29 58 2.245.969
24/4/2002 14,40 14,52 +0,14% 14,31 14,85 14,51 14,52 14,84 54 2.240.077
23/4/2002 14,60 14,50 -3,27% 14,31 15,00 14,48 14,33 14,75 35 1.369.822
22/4/2002 14,50 14,99 +0,13% 14,21 14,99 14,43 14,50 14,99 44 1.802.085
19/4/2002 14,50 14,97 +3,24% 14,31 14,99 14,52 14,31 14,97 38 1.550.889
18/4/2002 14,35 14,50 -0,68% 14,35 14,63 14,52 14,31 14,59 33 1.376.885
17/4/2002 14,60 14,60 -0,34% 14,55 14,85 14,71 14,60 14,99 34 1.264.137
16/4/2002 14,92 14,65 -1,08% 14,50 14,92 14,68 14,61 14,65 53 1.875.754
15/4/2002 15,15 14,81 -1,46% 14,60 15,15 14,79 14,70 14,98 49 1.621.280
12/4/2002 15,21 15,03 -1,12% 14,91 15,25 15,07 15,03 15,19 53 1.927.883
11/4/2002 14,95 15,20 +1,06% 14,95 15,30 15,19 15,20 15,25 93 3.582.288
10/4/2002 14,70 15,04 +1,76% 14,60 15,10 14,96 14,73 15,04 119 5.120.534
9/4/2002 14,40 14,78 +3,00% 14,40 14,80 14,63 14,70 14,80 86 2.854.015
8/4/2002 14,30 14,35 -0,35% 14,20 14,40 14,33 14,42 14,45 36 1.077.047
5/4/2002 14,30 14,40 -0,62% 14,22 14,48 14,33 14,24 14,47 42 1.266.741
4/4/2002 14,60 14,49 +2,99% 14,07 14,60 14,28 14,34 14,49 63 2.130.610
3/4/2002 14,26 14,07 -2,56% 14,07 14,31 14,22 14,07 14,29 50 1.323.861
2/4/2002 14,59 14,44 -0,76% 14,31 14,65 14,49 14,38 14,44 71 2.641.616
1/4/2002 14,10 14,55 +3,93% 14,00 14,55 14,37 14,50 14,60 73 2.168.443
28/3/2002 14,10 14,00 -1,06% 13,92 14,17 14,04 13,95 14,20 44 1.370.811
27/3/2002 14,30 14,15 -0,98% 14,01 14,30 14,12 14,02 14,20 46 1.742.655
26/3/2002 14,04 14,29 +2,22% 14,00 14,29 14,08 14,03 14,29 72 2.723.708
25/3/2002 14,20 13,98 -0,36% 13,81 14,30 14,03 13,81 13,98 67 1.820.588
22/3/2002 14,50 14,03 -3,04% 14,03 14,50 14,33 14,03 14,32 44 1.667.665
21/3/2002 14,60 14,47 -1,56% 14,40 14,79 14,48 14,40 14,47 65 2.431.205
20/3/2002 14,50 14,70 +1,38% 14,41 14,70 14,54 14,70 14,75 86 2.993.929
19/3/2002 14,25 14,50 +0,83% 14,20 14,72 14,52 14,43 14,60 107 3.993.302
18/3/2002 13,90 14,38 +3,60% 13,90 14,40 14,15 14,33 14,38 109 3.378.856
15/3/2002 13,99 13,88 +0,14% 13,81 14,07 13,97 13,88 13,99 97 3.106.206
14/3/2002 13,85 13,86 +0,87% 13,65 14,00 13,83 13,81 13,96 56 1.800.313
13/3/2002 13,40 13,74 +1,78% 13,40 13,80 13,56 13,70 13,81 57 2.197.906
12/3/2002 13,45 13,50 +2,27% 13,12 13,50 13,34 13,36 13,50 90 2.988.316
11/3/2002 13,51 13,20 -1,49% 13,20 13,56 13,35 13,18 13,20 75 2.375.658
8/3/2002 13,60 13,40 -0,07% 13,36 13,79 13,55 13,36 13,40 56 1.799.664
7/3/2002 13,55 13,41 -1,03% 13,41 13,79 13,60 13,42 13,60 65 2.015.691
6/3/2002 13,11 13,55 -0,15% 13,00 13,63 13,27 13,41 13,55 64 1.993.596
5/3/2002 13,80 13,57 -1,88% 13,22 13,80 13,51 13,40 13,57 81 3.061.019
4/3/2002 13,85 13,83 -0,29% 13,60 13,85 13,74 13,70 13,83 62 1.945.348
1/3/2002 13,85 13,87 -0,86% 13,61 13,90 13,77 13,71 13,87 71 2.363.642
28/2/2002 14,00 13,99 +0,29% 13,80 14,00 13,92 13,83 13,95 83 3.378.550
27/2/2002 13,95 13,95 +0,29% 13,71 14,05 13,92 13,95 14,00 91 3.429.624
26/2/2002 13,76 13,91 -0,36% 13,51 14,06 13,79 13,91 14,00 122 4.018.748
25/2/2002 13,10 13,96 +5,76% 13,10 14,00 13,53 13,91 13,96 111 4.619.772
22/2/2002 13,03 13,20 +3,04% 12,90 13,30 13,11 13,16 13,19 67 2.272.792
21/2/2002 12,97 12,81 -1,08% 12,81 13,20 12,98 12,81 13,08 104 3.612.457
20/2/2002 12,51 12,95 +2,13% 12,50 12,95 12,61 12,76 12,95 51 1.651.848
19/2/2002 12,60 12,68 +0,48% 12,50 12,89 12,74 12,60 12,68 67 2.205.074
18/2/2002 12,72 12,62 -1,79% 12,22 12,72 12,58 12,56 12,70 41 1.312.399
15/2/2002 12,50 12,85 +2,88% 12,50 12,90 12,69 12,66 12,85 81 3.038.784
14/2/2002 12,40 12,49 +1,38% 12,24 12,49 12,33 12,30 12,50 53 1.533.068
13/2/2002 12,01 12,32 +0,57% 12,00 12,35 12,17 12,32 12,33 32 693.539
8/2/2002 12,28 12,25 -0,81% 12,21 12,38 12,27 12,21 12,30 40 1.365.364
7/2/2002 12,34 12,35 +0,08% 12,11 12,40 12,28 12,26 12,41 38 1.102.207
6/2/2002 12,20 12,34 +1,15% 12,19 12,34 12,23 12,21 12,32 53 1.440.509
5/2/2002 12,14 12,20 +1,67% 11,81 12,39 12,03 12,11 12,29 53 1.075.029
4/2/2002 11,98 12,00 +1,69% 11,70 12,06 11,85 11,86 12,29 45 1.396.801
1/2/2002 12,10 11,80 -1,01% 11,51 12,10 11,82 11,76 11,98 46 1.639.693
31/1/2002 11,91 11,92 -0,67% 11,91 12,29 12,03 11,92 12,05 49 1.207.680
30/1/2002 12,00 12,00 +0,08% 11,61 12,00 11,92 11,80 12,29 56 1.601.333
29/1/2002 12,30 11,99 -3,31% 11,99 12,40 12,17 11,56 12,00 41 1.438.603
28/1/2002 12,40 12,40 0,00% 12,27 12,50 12,33 12,25 12,40 57 1.638.191
24/1/2002 12,52 12,40 -1,59% 12,31 12,52 12,41 12,31 12,40 29 655.165
23/1/2002 12,52 12,60 +0,40% 12,30 12,60 12,47 12,36 12,62 52 1.723.612
22/1/2002 12,41 12,55 +1,54% 12,31 12,55 12,42 12,43 12,55 44 1.583.612
21/1/2002 12,45 12,36 -0,72% 12,20 12,50 12,37 12,36 12,40 50 1.065.058
18/1/2002 12,40 12,45 +1,22% 12,00 12,49 12,36 12,36 12,45 65 1.185.138
17/1/2002 12,25 12,30 +1,57% 12,25 12,40 12,32 12,26 12,40 47 1.315.973
16/1/2002 12,11 12,11 -1,38% 12,10 12,35 12,19 12,11 12,34 51 1.442.824
15/1/2002 12,30 12,28 +1,32% 12,00 12,59 12,27 12,11 12,39 63 1.830.788
14/1/2002 12,30 12,12 -1,86% 12,05 12,50 12,18 12,15 12,34 54 1.495.710
11/1/2002 12,00 12,35 +2,15% 12,00 12,50 12,27 12,23 12,49 34 1.139.867
10/1/2002 12,47 12,09 -2,03% 12,00 12,47 12,20 12,15 12,21 57 1.637.770
9/1/2002 12,66 12,34 -3,82% 12,25 12,66 12,43 12,30 12,40 58 2.175.495
8/1/2002 12,59 12,83 +1,83% 12,41 12,93 12,53 12,60 12,65 66 1.990.348
7/1/2002 12,51 12,60 -0,79% 12,35 12,62 12,46 12,60 12,73 70 2.591.130
4/1/2002 12,55 12,70 +0,79% 12,36 12,98 12,51 12,49 12,70 61 2.069.367
3/1/2002 12,45 12,60 +1,20% 12,45 12,65 12,57 12,47 12,65 112 4.057.316
2/1/2002 12,39 12,45 +2,72% 12,30 12,50 12,40 12,41 12,45 70 2.034.960
28/12/2001 12,10 12,12 -0,66% 12,03 12,35 12,23 12,03 12,10 54 2.000.701
27/12/2001 11,81 12,20 +3,83% 11,81 12,20 11,96 12,15 12,20 100 3.736.028
26/12/2001 11,75 11,75 +0,43% 11,65 11,90 11,71 11,61 11,75 49 1.362.894
21/12/2001 11,44 11,70 +3,08% 11,37 11,70 11,52 11,51 11,89 56 2.151.083
20/12/2001 11,40 11,35 -2,16% 11,30 11,50 11,37 11,35 11,43 51 1.728.148
19/12/2001 11,90 11,60 -1,94% 11,41 11,90 11,70 11,51 11,77 70 2.053.537
18/12/2001 11,31 11,83 +5,16% 11,31 11,88 11,58 11,83 11,88 51 1.483.603
17/12/2001 11,55 11,25 -0,35% 11,25 11,55 11,39 11,25 11,49 55 1.566.331
14/12/2001 11,58 11,29 -1,83% 11,25 11,59 11,33 11,32 11,39 52 1.880.492
13/12/2001 11,75 11,50 -2,54% 11,40 11,80 11,60 11,41 11,50 86 2.272.468
12/12/2001 11,85 11,80 -0,42% 11,70 11,95 11,78 11,70 11,74 77 2.432.948
11/12/2001 11,95 11,85 -2,79% 11,85 12,00 11,93 11,80 11,90 55 1.515.334
10/12/2001 12,00 12,19 +0,58% 11,92 12,28 11,97 11,98 12,19 43 1.266.176
7/12/2001 12,14 12,12 -0,90% 12,00 12,32 12,16 12,03 12,34 36 1.281.282
6/12/2001 11,90 12,23 +1,92% 11,42 12,23 12,00 11,91 12,26 97 2.304.546
5/12/2001 11,98 12,00 +3,09% 11,75 12,00 11,88 11,91 12,00 56 1.546.073
4/12/2001 11,80 11,64 -1,27% 11,52 12,00 11,70 11,52 11,85 50 1.412.231
3/12/2001 11,49 11,79 +3,42% 11,30 11,80 11,51 11,50 11,79 76 2.352.204
30/11/2001 11,50 11,40 -2,23% 11,40 11,99 11,60 11,35 11,84 85 2.316.832
29/11/2001 12,10 11,66 -2,91% 11,45 12,20 11,75 11,51 11,90 96 2.776.916
28/11/2001 12,47 12,01 -4,00% 11,90 12,50 12,23 12,01 12,10 69 2.370.184
27/11/2001 12,80 12,51 -1,88% 12,41 12,80 12,56 12,51 12,70 60 1.898.696
26/11/2001 12,40 12,75 +2,00% 12,40 12,90 12,68 12,75 12,79 108 3.629.336
23/11/2001 12,48 12,50 +0,40% 12,33 12,60 12,44 12,40 12,50 57 1.619.005
22/11/2001 12,30 12,45 +0,81% 12,22 12,45 12,36 12,31 12,48 38 1.264.573
21/11/2001 12,35 12,35 0,00% 12,25 12,40 12,33 12,26 12,34 52 1.678.408
20/11/2001 12,55 12,35 -1,59% 12,30 12,55 12,38 12,23 12,35 58 2.086.646
19/11/2001 12,20 12,55 +4,58% 12,15 12,55 12,36 12,31 12,54 79 2.413.362
16/11/2001 12,20 12,00 +0,84% 11,86 12,35 11,99 11,96 12,04 37 1.338.255
14/11/2001 12,00 11,90 -0,08% 11,81 12,19 11,98 11,81 11,90 77 2.704.784
13/11/2001 11,65 11,91 +0,93% 11,65 11,99 11,88 11,85 11,96 73 2.145.058
12/11/2001 11,50 11,80 +0,77% 11,20 11,80 11,53 11,56 11,82 60 1.876.614
9/11/2001 11,72 11,71 -0,26% 11,40 11,86 11,56 11,53 11,71 71 1.926.599
8/11/2001 11,78 11,74 +1,03% 11,42 11,86 11,74 11,46 11,73 46 1.758.239
7/11/2001 11,45 11,62 +1,04% 11,05 11,80 11,51 11,53 11,62 80 2.250.477
6/11/2001 11,40 11,50 +2,13% 11,10 11,52 11,38 11,41 11,59 92 2.582.408
5/11/2001 10,70 11,26 +7,03% 10,61 11,26 10,93 11,21 11,27 83 2.903.129
1/11/2001 10,30 10,52 +0,19% 10,20 10,52 10,35 10,39 10,78 46 1.111.844
31/10/2001 10,00 10,50 +5,21% 10,00 10,50 10,20 10,15 10,29 55 1.568.051
30/10/2001 10,45 9,98 -3,57% 9,98 10,45 10,19 9,97 10,08 71 1.675.092
29/10/2001 10,95 10,35 -5,13% 10,30 10,95 10,57 10,34 10,35 99 2.369.438
26/10/2001 11,06 10,91 -1,71% 10,72 11,21 11,04 10,90 11,04 61 1.876.062
25/10/2001 10,90 11,10 +0,54% 10,72 11,21 10,98 11,01 11,10 41 1.606.532
24/10/2001 11,00 11,04 -1,52% 10,76 11,05 10,92 10,80 11,04 64 1.497.310
23/10/2001 10,94 11,21 +2,84% 10,91 11,21 11,07 11,11 11,21 67 1.496.653
22/10/2001 10,72 10,90 +1,30% 10,70 10,95 10,80 10,85 10,99 47 1.666.027
19/10/2001 10,41 10,76 +3,46% 10,34 10,91 10,59 10,75 10,82 49 1.272.144
18/10/2001 10,54 10,40 -0,95% 10,21 10,54 10,41 10,11 10,54 47 1.249.879
17/10/2001 10,50 10,50 +0,38% 10,34 10,71 10,58 10,50 10,65 72 2.181.411
16/10/2001 10,55 10,46 -1,04% 10,41 10,64 10,54 10,46 10,59 55 1.793.415
15/10/2001 10,32 10,57 +1,54% 10,25 10,60 10,39 10,56 10,60 61 1.706.429
11/10/2001 9,99 10,41 +6,66% 9,99 10,45 10,21 10,27 10,42 69 1.850.204
10/10/2001 9,61 9,76 +0,31% 9,61 9,98 9,68 9,64 9,98 69 1.649.135
9/10/2001 9,76 9,73 +0,83% 9,65 9,85 9,70 9,66 9,79 54 1.104.513
8/10/2001 9,84 9,65 -3,21% 9,63 9,91 9,73 9,69 9,91 48 1.363.709
5/10/2001 10,50 9,97 -5,05% 9,85 10,50 9,98 9,92 10,14 69 1.436.185
4/10/2001 10,40 10,50 +0,48% 10,26 10,57 10,39 10,15 10,49 33 821.088
3/10/2001 10,49 10,45 -0,38% 10,21 10,59 10,45 10,44 10,52 38 938.742
2/10/2001 10,41 10,49 -1,04% 10,40 11,00 10,54 10,39 10,60 56 1.891.880
1/10/2001 10,39 10,60 -0,19% 10,30 10,76 10,56 10,60 10,69 43 1.223.027
28/9/2001 10,15 10,62 +7,27% 10,15 10,62 10,43 10,51 10,62 77 2.072.568
27/9/2001 9,70 9,90 +2,80% 9,45 10,00 9,57 9,57 9,99 42 1.409.172
26/9/2001 9,80 9,63 +0,31% 9,45 9,80 9,58 9,42 9,60 55 1.186.060
25/9/2001 10,00 9,60 -2,04% 9,60 10,11 9,84 9,44 9,99 52 1.015.984
24/9/2001 9,60 9,80 +5,38% 9,60 9,95 9,80 9,80 10,09 53 1.323.225
21/9/2001 9,85 9,30 -5,20% 9,30 9,85 9,46 9,33 9,59 58 1.472.566
20/9/2001 10,50 9,81 -2,39% 9,81 10,50 9,95 9,82 9,99 41 955.090
19/9/2001 10,50 10,05 -0,30% 9,90 10,50 10,16 9,86 10,38 82 2.481.688
18/9/2001 9,75 10,08 +1,41% 9,60 10,50 9,94 10,01 10,19 56 1.253.398
17/9/2001 9,39 9,94 +3,54% 9,39 10,25 9,67 9,61 9,94 59 1.729.306
14/9/2001 10,05 9,60 -3,90% 9,03 10,05 9,29 9,30 9,60 119 3.106.838
13/9/2001 10,99 9,99 -4,40% 9,81 10,99 10,25 9,83 9,99 104 2.969.519
12/9/2001 10,30 10,45 +0,48% 10,15 11,24 10,55 10,55 10,78 136 3.355.014
11/9/2001 11,11 10,40 -6,31% 10,40 11,22 10,91 10,28 10,40 27 650.591
10/9/2001 11,20 11,10 -0,89% 10,91 11,20 11,03 10,98 11,10 78 2.139.240
6/9/2001 11,50 11,20 -2,61% 11,00 11,61 11,40 11,01 11,45 36 1.168.480
5/9/2001 11,55 11,50 -0,86% 11,32 11,70 11,52 11,55 11,66 56 1.903.041
4/9/2001 11,50 11,60 +1,31% 11,50 11,69 11,56 11,56 11,68 65 1.840.796
3/9/2001 11,53 11,45 -0,17% 11,40 11,56 11,45 11,39 11,56 52 1.478.031
31/8/2001 11,50 11,47 +0,17% 11,42 11,61 11,51 11,47 11,50 57 1.277.216
30/8/2001 11,55 11,45 -2,64% 11,41 11,60 11,51 11,42 11,50 44 1.192.541
29/8/2001 11,50 11,76 +2,53% 11,50 11,76 11,59 11,20 11,76 85 2.170.595
28/8/2001 11,17 11,47 +2,41% 11,17 11,50 11,33 11,48 11,50 69 1.654.468
27/8/2001 11,40 11,20 -1,75% 11,20 11,40 11,29 11,20 11,26 94 2.182.040
24/8/2001 11,60 11,40 -2,15% 11,32 11,80 11,44 11,40 11,43 102 3.260.460
23/8/2001 11,70 11,65 +0,09% 11,50 11,85 11,58 11,44 11,79 64 1.611.867
22/8/2001 11,97 11,64 +1,66% 11,50 11,97 11,61 11,64 11,72 50 1.380.389
21/8/2001 11,92 11,45 -1,29% 11,45 12,00 11,59 11,40 11,74 71 1.981.018
20/8/2001 11,44 11,60 +0,96% 11,30 11,64 11,48 11,43 11,60 71 1.956.926
17/8/2001 11,71 11,49 -1,96% 11,30 11,71 11,54 11,46 11,69 100 2.156.349
16/8/2001 12,00 11,72 -1,92% 11,72 12,05 11,84 11,72 11,84 77 1.571.861
15/8/2001 12,28 11,95 -1,97% 11,86 12,28 12,06 11,90 12,00 78 1.706.968
14/8/2001 12,17 12,19 +0,74% 11,99 12,37 12,16 12,19 12,30 69 1.456.442
13/8/2001 12,42 12,10 -2,81% 12,00 12,42 12,26 12,10 12,29 66 1.615.389
10/8/2001 12,40 12,45 +0,48% 12,26 12,45 12,35 12,41 12,45 61 1.544.328
9/8/2001 12,30 12,39 +0,32% 12,21 12,50 12,35 12,36 12,48 47 1.764.611
8/8/2001 12,29 12,35 0,00% 12,25 12,35 12,30 12,26 12,35 61 1.683.157
7/8/2001 12,18 12,35 +1,23% 12,16 12,48 12,37 12,35 12,45 110 3.303.389
6/8/2001 12,00 12,20 +3,92% 11,80 12,26 11,98 12,20 12,26 86 2.604.755
3/8/2001 11,70 11,74 +1,56% 11,62 11,75 11,70 11,68 11,74 35 929.542
2/8/2001 11,60 11,56 +0,52% 11,45 11,65 11,57 11,56 11,60 48 1.720.828
1/8/2001 11,66 11,50 -0,09% 11,47 11,79 11,57 11,46 11,50 67 2.014.961
31/7/2001 11,74 11,51 -0,52% 11,51 11,79 11,66 11,51 11,70 51 1.400.785
30/7/2001 11,60 11,57 -0,26% 11,57 11,90 11,72 11,56 11,79 69 2.113.546
27/7/2001 11,46 11,60 +1,31% 11,35 11,80 11,51 11,55 11,63 39 1.239.534
26/7/2001 11,55 11,45 +1,33% 11,33 11,55 11,46 11,40 11,55 52 1.343.717
25/7/2001 11,60 11,30 -1,05% 11,30 11,90 11,44 11,31 11,69 58 1.832.983
24/7/2001 11,80 11,42 -2,48% 11,42 11,81 11,69 11,40 11,82 55 1.772.817
23/7/2001 12,00 11,71 -0,09% 11,71 12,00 11,83 11,71 11,95 50 1.438.718
20/7/2001 11,50 11,72 +2,27% 11,50 11,88 11,61 11,56 11,75 35 1.214.579
19/7/2001 11,35 11,46 +0,53% 11,30 11,55 11,40 11,46 11,54 49 1.376.644
18/7/2001 11,80 11,40 -2,65% 11,31 11,85 11,58 11,44 11,64 68 1.728.234
17/7/2001 12,08 11,71 +0,17% 11,70 12,08 11,79 11,80 11,94 49 1.557.509
16/7/2001 12,00 11,69 -2,58% 11,61 12,10 11,87 11,65 11,79 56 1.606.004
13/7/2001 11,50 12,00 +5,63% 11,35 12,00 11,75 11,88 12,10 68 2.096.392
12/7/2001 11,30 11,36 +1,88% 10,75 11,50 11,03 11,36 11,41 85 2.631.223
11/7/2001 11,20 11,15 0,00% 10,86 11,25 11,02 11,11 11,48 92 2.674.773
10/7/2001 11,40 11,15 -2,96% 11,00 11,50 11,19 11,15 11,20 71 2.066.228
6/7/2001 11,61 11,49 -1,71% 11,34 11,80 11,50 11,33 11,68 78 2.207.141
5/7/2001 11,90 11,69 +0,78% 11,59 12,00 11,75 11,60 11,79 49 1.430.295
4/7/2001 11,98 11,60 -2,93% 11,60 12,09 11,87 11,71 12,08 65 2.033.198
3/7/2001 12,22 11,95 -2,85% 11,95 12,48 12,17 11,95 12,29 47 1.517.503
2/7/2001 12,00 12,30 +2,76% 12,00 12,47 12,19 12,22 12,47 66 1.452.162
29/6/2001 12,00 11,97 -1,07% 11,95 12,30 12,04 11,97 12,03 62 1.696.125
28/6/2001 12,12 12,10 +1,68% 11,90 12,40 12,01 12,02 12,19 82 2.196.865
27/6/2001 12,00 11,90 -1,82% 11,90 12,10 11,98 11,86 11,94 57 1.601.249
26/6/2001 12,10 12,12 +0,92% 11,80 12,12 11,96 11,90 12,12 45 1.310.295
25/6/2001 12,20 12,01 -1,15% 12,00 12,22 12,12 12,01 12,40 52 1.327.831
22/6/2001 12,20 12,15 +1,25% 11,91 12,27 12,14 12,06 12,15 67 2.425.240
21/6/2001 11,93 12,00 +0,50% 11,93 12,10 12,01 12,00 12,15 54 1.805.116
20/6/2001 11,81 11,94 +1,19% 11,71 12,00 11,87 11,74 11,94 45 1.388.331
19/6/2001 12,10 11,80 -1,01% 11,61 12,10 11,78 11,76 12,27 69 1.964.162
18/6/2001 12,45 11,92 -4,26% 11,80 12,45 12,04 11,81 11,92 134 4.082.694
15/6/2001 13,05 12,45 -1,66% 12,40 13,05 12,49 12,43 12,50 63 1.730.413
13/6/2001 12,90 12,66 -1,86% 12,66 13,13 12,92 12,80 12,88 71 2.239.494
12/6/2001 12,45 12,90 +2,79% 12,35 13,00 12,65 12,81 12,99 42 1.553.948
11/6/2001 12,71 12,55 -1,26% 12,36 12,75 12,56 12,36 12,55 78 2.282.156
8/6/2001 13,00 12,71 -2,16% 12,62 13,05 12,93 12,62 12,94 74 2.332.913
7/6/2001 12,55 12,99 +5,78% 12,36 12,99 12,75 12,65 12,99 88 3.340.849
6/6/2001 12,40 12,28 -1,37% 12,23 12,60 12,36 12,28 12,49 70 2.865.710
5/6/2001 12,45 12,45 +2,38% 12,25 12,50 12,41 12,36 12,45 53 1.814.566
4/6/2001 12,05 12,16 +0,50% 12,00 12,35 12,23 12,16 12,34 88 2.933.448
1/6/2001 11,90 12,10 +1,00% 11,80 12,10 11,95 12,03 12,10 71 1.965.780
31/5/2001 12,00 11,98 +1,01% 11,90 12,10 11,97 11,92 12,00 61 1.618.560
30/5/2001 12,20 11,86 -1,98% 11,86 12,20 11,99 12,00 12,18 47 1.569.743
29/5/2001 11,85 12,10 +3,24% 11,81 12,10 11,99 11,98 12,14 62 2.019.487
28/5/2001 11,95 11,72 -1,51% 11,72 12,00 11,79 11,72 11,90 40 1.039.821
25/5/2001 11,90 11,90 -0,83% 11,74 12,01 11,94 11,91 12,00 61 1.701.929
24/5/2001 12,05 12,00 +0,42% 11,72 12,14 11,97 11,87 12,00 37 1.273.813
23/5/2001 11,80 11,95 +1,27% 11,70 12,15 12,00 11,95 12,05 57 2.111.113
22/5/2001 11,95 11,80 +0,77% 11,73 12,20 11,89 11,76 11,97 67 2.054.028
21/5/2001 11,80 11,71 -1,51% 11,71 12,00 11,84 11,71 11,90 59 1.516.414
18/5/2001 11,95 11,89 -1,65% 11,82 12,10 11,98 11,89 11,99 53 1.393.760
17/5/2001 11,95 12,09 +4,58% 11,81 12,50 12,13 11,89 12,09 88 2.947.992
16/5/2001 11,34 11,56 +2,76% 11,34 11,98 11,75 11,56 11,89 45 1.464.091
15/5/2001 11,30 11,25 -0,88% 11,21 11,50 11,34 11,26 11,39 78 1.867.586
14/5/2001 11,40 11,35 -0,96% 11,24 11,50 11,31 11,25 11,35 40 1.154.144
11/5/2001 11,89 11,46 -2,96% 11,43 12,00 11,61 11,46 11,69 76 1.986.483
10/5/2001 12,00 11,81 -0,76% 11,81 12,19 11,98 11,81 11,94 79 2.441.644
9/5/2001 11,70 11,90 +1,71% 11,30 11,99 11,75 11,90 11,95 88 2.411.160
8/5/2001 12,10 11,70 -3,31% 11,61 12,19 11,93 11,61 12,02 61 1.701.972
7/5/2001 11,99 12,10 +0,83% 11,97 12,20 12,07 12,01 12,10 69 2.231.669
4/5/2001 12,15 12,00 -0,50% 11,83 12,29 12,12 12,00 12,29 55 1.785.142
3/5/2001 12,20 12,06 -1,15% 11,71 12,20 11,99 12,06 12,15 59 1.845.161
2/5/2001 12,50 12,20 -2,40% 12,09 12,51 12,28 12,20 12,35 118 3.602.043
30/4/2001 12,21 12,50 +0,81% 12,21 12,64 12,43 12,28 12,55 88 3.032.498
27/4/2001 11,95 12,40 +5,98% 11,88 12,40 12,13 12,40 12,49 158 4.776.766
26/4/2001 11,29 11,70 +4,46% 11,22 11,85 11,61 11,61 11,80 91 3.011.840
25/4/2001 10,90 11,20 +2,28% 10,65 11,20 10,93 11,20 11,50 52 1.848.275
24/4/2001 11,40 10,95 +3,30% 10,68 11,40 10,86 10,86 10,99 72 2.223.446
23/4/2001 10,80 10,60 -1,12% 10,50 10,90 10,66 10,60 10,79 87 2.831.146
20/4/2001 11,33 10,72 -6,78% 10,58 11,33 10,77 10,72 11,70 133 4.575.714
19/4/2001 11,81 11,50 -2,95% 11,31 12,00 11,60 11,60 11,79 62 1.776.797
18/4/2001 11,55 11,85 +4,50% 11,30 12,05 11,78 11,81 11,94 93 3.291.979
17/4/2001 11,74 11,34 -1,48% 11,31 11,74 11,45 11,34 11,74 54 2.029.791
16/4/2001 12,15 11,51 -4,08% 11,51 12,15 11,78 11,51 11,75 54 2.125.878
12/4/2001 11,81 12,00 +2,56% 11,51 12,00 11,77 11,79 12,00 68 2.440.569
11/4/2001 11,95 11,70 -1,02% 11,51 12,07 11,80 11,61 11,83 80 3.051.792
10/4/2001 11,70 11,82 +1,90% 11,66 12,05 11,82 11,82 12,04 69 2.321.807
9/4/2001 11,60 11,60 +0,87% 11,21 11,60 11,44 11,29 11,60 57 1.847.861
6/4/2001 11,15 11,50 +3,23% 11,00 11,95 11,30 11,32 11,95 86 2.473.531
5/4/2001 10,90 11,14 +6,50% 10,77 11,14 10,98 11,01 11,15 52 1.419.987
4/4/2001 10,61 10,46 -0,38% 10,46 10,89 10,60 10,46 10,89 73 2.283.212
3/4/2001 10,90 10,50 -3,58% 10,40 11,00 10,58 10,50 10,69 98 3.019.989
2/4/2001 11,83 10,89 -7,16% 10,89 11,83 11,24 10,89 11,65 61 2.186.182
30/3/2001 11,70 11,73 +0,69% 11,06 11,73 11,43 11,60 11,90 66 2.575.624
29/3/2001 11,85 11,65 -1,19% 11,53 11,89 11,67 11,53 11,65 63 1.595.783
28/3/2001 11,87 11,79 -1,09% 11,60 11,89 11,73 11,71 11,79 50 1.852.448
27/3/2001 11,63 11,92 +1,79% 11,60 12,00 11,83 11,91 11,92 84 2.142.127
26/3/2001 11,40 11,71 +3,63% 11,31 12,00 11,74 11,69 11,79 70 1.995.473
23/3/2001 10,61 11,30 +8,24% 10,61 11,50 10,97 10,96 11,30 86 2.533.181
22/3/2001 11,20 10,44 -5,52% 10,10 11,20 10,52 10,29 10,44 132 4.264.023
21/3/2001 10,98 11,05 +2,22% 10,91 11,15 11,01 11,03 11,19 81 2.145.064
20/3/2001 10,99 10,81 +0,56% 10,81 11,19 10,98 10,81 10,88 143 3.175.937
19/3/2001 11,50 10,75 -3,76% 10,70 11,50 10,96 10,72 10,80 119 2.853.971
16/3/2001 11,65 11,17 -2,79% 11,00 11,65 11,30 11,17 11,65 89 2.585.190
15/3/2001 11,40 11,49 +0,79% 11,30 11,70 11,51 11,37 11,60 67 1.996.796
14/3/2001 11,60 11,40 -0,78% 11,10 11,60 11,22 11,32 11,40 89 2.792.315
13/3/2001 11,80 11,49 -3,12% 11,30 11,80 11,46 11,40 11,49 98 2.878.866
12/3/2001 12,45 11,86 -4,35% 11,51 12,45 11,91 11,51 11,86 109 3.347.747
9/3/2001 11,90 12,40 +1,22% 11,90 12,40 12,22 12,23 12,39 72 1.725.354
8/3/2001 12,35 12,25 -0,41% 12,01 12,60 12,33 12,20 12,37 93 1.806.141
7/3/2001 11,90 12,30 +5,58% 11,75 12,30 11,94 12,24 12,29 77 2.314.434
6/3/2001 12,39 11,65 -2,10% 11,65 12,39 12,07 11,61 11,90 113 3.166.728
5/3/2001 12,50 11,90 -0,25% 11,90 12,50 11,97 11,90 12,00 96 2.589.446
2/3/2001 11,60 11,93 +1,79% 11,40 12,00 11,61 11,81 11,99 120 3.415.888
1/3/2001 11,51 11,72 +2,27% 11,33 11,72 11,52 11,60 11,72 145 4.297.031
28/2/2001 12,05 11,46 -4,02% 11,46 12,05 11,64 11,46 11,55 64 1.705.440
23/2/2001 11,82 11,94 +1,10% 11,70 12,00 11,82 11,90 11,98 52 1.980.642
22/2/2001 12,50 11,81 -0,76% 11,70 12,50 11,84 11,74 11,81 58 1.992.574
21/2/2001 11,90 11,90 +1,62% 11,55 12,00 11,83 11,90 12,06 77 2.573.420
20/2/2001 12,10 11,71 +0,60% 11,55 12,10 11,69 11,71 11,82 101 3.741.660
19/2/2001 12,04 11,64 -2,27% 11,60 12,50 11,90 11,66 11,69 81 3.245.309
16/2/2001 12,50 11,91 -3,95% 11,90 12,50 12,20 11,91 12,15 121 4.108.219
15/2/2001 12,30 12,40 +1,64% 12,30 12,60 12,47 12,39 12,59 140 2.638.693
14/2/2001 12,50 12,20 -3,56% 12,20 12,50 12,29 12,21 12,50 75 1.913.545
13/2/2001 12,31 12,65 +3,10% 12,31 12,65 12,43 12,40 12,65 45 1.179.665
12/2/2001 12,80 12,27 -1,45% 12,27 12,80 12,45 12,30 12,34 91 3.659.135
9/2/2001 13,10 12,45 -3,26% 12,43 13,10 12,59 12,45 12,53 107 3.392.239
8/2/2001 12,95 12,87 +1,34% 12,74 12,99 12,85 12,80 12,89 66 2.353.234
7/2/2001 13,00 12,70 +1,60% 12,31 13,00 12,50 12,71 13,00 85 2.426.506
6/2/2001 13,00 12,50 -0,08% 12,50 13,00 12,72 12,51 12,60 110 2.243.946
5/2/2001 13,13 12,51 -1,42% 12,50 13,20 12,73 12,51 12,69 81 2.752.117
2/2/2001 13,10 12,69 -5,65% 12,52 13,20 12,77 12,65 12,69 82 3.084.365
1/2/2001 13,99 13,45 +0,30% 12,90 13,99 13,14 12,99 13,45 106 3.754.950
31/1/2001 13,46 13,41 -0,30% 13,41 13,75 13,57 13,41 13,75 52 2.126.871
30/1/2001 13,50 13,45 +1,13% 13,26 13,52 13,35 13,30 13,46 63 2.544.277
29/1/2001 13,41 13,30 -0,82% 13,30 13,57 13,44 13,30 13,39 86 2.753.093
26/1/2001 13,40 13,41 +0,07% 13,30 13,70 13,39 13,41 13,45 54 2.018.943
24/1/2001 13,75 13,40 -2,40% 13,38 13,80 13,53 13,21 13,40 51 1.702.038
23/1/2001 13,60 13,73 +1,33% 13,52 13,80 13,66 13,61 13,73 62 2.155.535
22/1/2001 13,70 13,55 -2,10% 13,52 13,84 13,61 13,46 13,75 63 1.931.733
19/1/2001 13,70 13,84 +1,39% 13,62 13,99 13,76 13,62 13,84 56 2.092.324
18/1/2001 13,60 13,65 -1,09% 13,51 14,00 13,67 13,65 13,89 63 2.335.646
17/1/2001 13,45 13,80 +3,68% 13,45 13,80 13,57 13,41 13,80 73 1.928.657
16/1/2001 13,46 13,31 -1,41% 13,13 13,70 13,37 13,31 13,58 65 1.949.799
15/1/2001 13,28 13,50 +1,89% 13,28 13,70 13,44 13,49 13,74 63 2.145.909
12/1/2001 13,50 13,25 -2,57% 13,20 13,75 13,44 13,25 13,80 85 2.698.821
11/1/2001 13,79 13,60 0,00% 13,41 13,95 13,56 13,41 13,60 69 2.474.137
10/1/2001 13,94 13,60 -2,79% 13,56 13,94 13,72 13,60 13,89 77 2.742.495
9/1/2001 13,66 13,99 +3,25% 13,66 14,04 13,92 13,70 13,99 109 4.384.358
8/1/2001 13,90 13,55 -1,81% 13,50 13,90 13,67 13,55 13,75 80 2.561.241
5/1/2001 14,01 13,80 -2,13% 13,41 14,01 13,72 13,76 13,94 76 3.220.116
4/1/2001 13,99 14,10 +0,79% 13,66 14,10 13,93 13,76 14,10 66 2.239.806
3/1/2001 13,58 13,99 +5,11% 13,05 14,04 13,49 13,66 13,99 76 3.093.891
2/1/2001 14,00 13,31 0,00% 13,30 14,00 13,60 13,31 13,97 60 2.283.884
30/12/1999 14,29 14,50 +4,32% 14,29 14,90 14,57 14,20 15,00 7 272.895
29/12/1999 13,70 13,90 +2,58% 13,70 14,25 13,90 13,90 14,25 27 913.014
28/12/1999 13,60 13,55 +0,37% 13,41 14,00 13,55 13,56 13,70 35 1.092.036
27/12/1999 13,49 13,50 +0,45% 12,92 13,60 13,33 13,11 13,60 31 936.988
23/12/1999 13,01 13,44 -0,37% 12,72 13,44 13,00 13,00 13,44 18 608.160
22/12/1999 13,90 13,49 -1,68% 12,90 14,00 13,32 13,70 14,00 66 2.553.473
21/12/1999 14,35 13,72 -4,72% 13,72 14,40 14,00 13,72 14,70 54 1.751.683
20/12/1999 14,60 14,40 -0,69% 14,00 14,60 14,15 14,40 14,59 61 1.509.210
17/12/1999 13,40 14,50 +9,02% 13,30 14,50 13,94 14,49 14,69 62 2.490.468
16/12/1999 13,30 13,30 -0,37% 13,00 13,40 13,30 13,00 13,30 35 1.314.562
15/12/1999 13,00 13,35 +0,38% 13,00 13,54 13,22 13,10 13,35 47 1.715.444
14/12/1999 12,40 13,30 +10,83% 12,40 13,40 13,04 12,60 13,30 90 3.087.947
13/12/1999 11,49 12,00 +4,35% 11,45 12,00 11,76 12,00 12,69 70 1.942.020
10/12/1999 11,50 11,50 +5,50% 11,00 11,50 11,09 11,20 11,50 29 913.056
9/12/1999 11,40 10,90 -0,82% 10,81 11,40 10,96 10,90 10,99 35 1.066.201
8/12/1999 11,06 10,99 -0,09% 10,70 11,06 10,84 10,85 10,99 47 1.120.020
7/12/1999 11,50 11,00 -4,76% 10,99 11,50 11,06 11,00 11,15 46 1.591.953
6/12/1999 11,80 11,55 -0,52% 11,51 11,90 11,67 11,51 11,60 38 1.074.100
3/12/1999 11,35 11,61 +1,84% 11,30 12,00 11,78 11,61 11,80 77 2.642.338
2/12/1999 11,40 11,40 +3,54% 11,21 11,70 11,38 11,31 11,50 40 1.037.899
1/12/1999 10,67 11,01 +2,61% 10,53 11,20 10,93 11,01 11,20 36 1.271.299
30/11/1999 10,55 10,73 +0,75% 10,51 10,80 10,66 10,70 10,73 41 1.408.687
29/11/1999 10,55 10,65 +0,47% 10,55 10,75 10,65 10,66 10,72 46 1.257.839
26/11/1999 10,50 10,60 +1,44% 10,31 10,75 10,50 10,36 10,75 35 1.050.404
25/11/1999 10,50 10,45 +0,67% 10,32 10,50 10,41 10,32 10,50 24 778.977
24/11/1999 10,60 10,38 -2,08% 10,38 10,80 10,61 10,33 10,50 34 1.080.005
23/11/1999 10,60 10,60 +0,86% 10,40 10,65 10,55 10,56 10,80 44 1.003.828
22/11/1999 10,85 10,51 -3,13% 10,51 10,85 10,73 10,55 10,75 31 1.254.391
19/11/1999 10,81 10,85 +0,46% 10,81 11,10 10,87 10,76 10,95 17 509.798
18/11/1999 10,85 10,80 0,00% 10,76 11,00 10,85 10,80 11,00 21 553.515
17/11/1999 10,80 10,80 +0,84% 10,71 11,00 10,81 10,71 11,00 27 652.198
16/11/1999 10,70 10,71 +1,04% 10,40 11,20 10,84 10,71 10,90 23 830.384
12/11/1999 11,09 10,60 -1,40% 10,59 11,09 10,69 10,56 10,90 18 653.290
11/11/1999 10,80 10,75 -0,92% 10,66 11,00 10,83 10,66 10,85 22 650.608
10/11/1999 10,80 10,85 +0,09% 10,51 10,90 10,79 10,75 10,94 40 1.371.205
9/11/1999 11,00 10,84 -1,00% 10,75 11,01 10,85 10,85 10,86 72 2.022.881
8/11/1999 10,60 10,95 +1,39% 10,60 10,99 10,85 10,95 10,99 54 1.512.425
5/11/1999 10,50 10,80 +3,75% 10,20 11,00 10,58 10,60 10,97 47 1.393.497
4/11/1999 10,15 10,41 +4,10% 10,11 10,58 10,38 10,41 10,55 63 1.409.240
3/11/1999 9,70 10,00 +5,26% 9,69 10,07 9,97 10,00 10,20 34 721.082
1/11/1999 9,50 9,50 +0,53% 9,41 9,65 9,56 9,48 9,55 12 233.018
29/10/1999 9,59 9,45 -1,25% 9,45 9,79 9,61 9,50 9,60 34 1.097.692
28/10/1999 9,75 9,57 -2,84% 9,30 9,75 9,58 9,57 9,65 37 820.933
27/10/1999 9,85 9,85 -1,01% 9,76 9,90 9,84 9,76 9,85 20 501.038
26/10/1999 9,60 9,95 +4,85% 9,51 9,95 9,72 9,76 9,95 28 745.286
25/10/1999 9,50 9,49 -0,63% 9,40 9,55 9,45 9,43 9,55 25 662.702
22/10/1999 9,65 9,55 +1,38% 9,50 9,65 9,55 9,52 9,54 19 629.752
21/10/1999 9,30 9,42 +0,75% 9,30 9,70 9,51 9,42 9,70 11 253.814
20/10/1999 9,50 9,35 -0,53% 9,33 9,59 9,42 9,35 9,59 21 459.131
19/10/1999 9,40 9,40 0,00% 9,40 9,50 9,45 9,40 9,63 16 499.892
18/10/1999 9,65 9,40 -2,08% 9,30 9,65 9,48 9,31 9,47 17 381.457
15/10/1999 9,50 9,60 -2,14% 9,50 9,67 9,61 9,52 9,70 9 287.761
14/10/1999 10,08 9,81 -2,39% 9,80 10,20 9,95 9,81 10,10 28 712.644
13/10/1999 9,86 10,05 +0,50% 9,80 10,05 9,93 10,01 10,17 30 617.767
11/10/1999 9,80 10,00 +2,56% 9,73 10,00 9,91 9,86 10,20 19 791.339
8/10/1999 9,60 9,75 +1,77% 9,51 9,75 9,68 9,72 9,75 27 661.668
7/10/1999 9,70 9,58 +0,84% 9,38 9,70 9,51 9,50 9,58 29 469.926
6/10/1999 9,70 9,50 +2,15% 9,30 9,70 9,48 9,50 9,64 22 580.898
5/10/1999 9,29 9,30 -2,62% 9,10 9,45 9,36 9,30 9,49 29 534.375
4/10/1999 9,30 9,55 +2,69% 9,30 9,70 9,47 9,51 9,55 35 586.530
1/10/1999 8,80 9,30 +1,09% 8,79 9,30 8,93 9,30 9,40 50 1.377.792
30/9/1999 9,40 9,20 -2,13% 9,00 9,50 9,32 9,00 9,20 40 989.727
29/9/1999 9,20 9,40 +1,08% 9,15 9,50 9,35 9,36 9,39 36 893.726
28/9/1999 9,00 9,30 0,00% 9,00 9,35 9,28 9,16 9,30 45 1.094.370
27/9/1999 8,99 9,30 +4,73% 8,99 9,30 9,19 9,21 9,32 36 814.940
24/9/1999 8,61 8,88 +1,49% 8,40 8,88 8,72 8,80 8,99 30 698.865
23/9/1999 8,80 8,75 +0,57% 8,60 8,95 8,79 8,60 8,80 38 824.406
22/9/1999 8,69 8,70 +1,16% 8,40 8,70 8,57 8,65 8,75 29 863.917
21/9/1999 8,60 8,60 -1,15% 8,31 8,64 8,45 8,50 8,65 37 681.717
20/9/1999 8,28 8,70 +8,21% 8,28 8,78 8,45 8,50 8,78 58 1.266.230
17/9/1999 8,00 8,04 +1,52% 8,00 8,20 8,09 8,04 8,15 25 541.761
16/9/1999 8,11 7,92 -1,00% 7,92 8,20 8,07 7,92 8,00 36 807.922
15/9/1999 8,30 8,00 -3,61% 8,00 8,30 8,13 8,05 8,10 17 299.167
14/9/1999 8,35 8,30 +0,48% 8,17 8,36 8,26 8,17 8,35 31 692.294
13/9/1999 8,37 8,26 -1,67% 8,21 8,45 8,35 8,26 8,40 44 1.057.614
10/9/1999 8,25 8,40 +3,07% 8,25 8,60 8,38 8,36 8,40 62 1.052.799
9/9/1999 7,70 8,15 +6,54% 7,70 8,15 8,01 8,14 8,16 62 1.016.707
8/9/1999 7,83 7,65 -1,92% 7,60 7,83 7,66 7,61 7,68 84 1.585.243
6/9/1999 7,75 7,80 +1,30% 7,71 7,83 7,76 7,71 7,83 15 354.096
3/9/1999 7,80 7,70 +0,65% 7,61 7,80 7,69 7,63 7,70 35 836.130
2/9/1999 7,70 7,65 +0,53% 7,56 7,75 7,66 7,64 7,75 44 726.672
1/9/1999 7,98 7,61 +0,13% 7,55 7,98 7,65 7,61 7,68 51 1.113.453
31/8/1999 7,60 7,60 0,00% 7,45 7,65 7,51 7,57 7,65 22 436.896
30/8/1999 7,80 7,60 -3,68% 7,60 7,86 7,69 7,50 7,60 24 449.512
27/8/1999 7,90 7,89 +0,38% 7,71 7,90 7,79 7,71 7,89 14 288.388
26/8/1999 8,05 7,86 -2,72% 7,86 8,10 8,03 7,86 7,92 29 539.675
25/8/1999 8,00 8,08 +4,12% 7,80 8,08 7,93 8,00 8,08 32 738.735
24/8/1999 7,40 7,76 +7,78% 7,11 7,76 7,41 7,77 7,81 31 373.947
23/8/1999 7,15 7,20 +0,70% 7,11 7,35 7,24 7,20 7,24 28 546.269
20/8/1999 7,30 7,15 -2,05% 7,15 7,30 7,18 7,11 7,20 24 426.642
19/8/1999 6,85 7,30 +4,58% 6,85 7,50 7,02 7,05 7,30 16 347.555
18/8/1999 7,30 6,98 -0,99% 6,90 7,30 6,98 6,92 6,98 40 889.894
17/8/1999 7,40 7,05 -4,73% 7,05 7,40 7,17 7,03 7,35 24 561.325
16/8/1999 7,45 7,40 -0,67% 7,05 7,46 7,26 7,19 7,40 36 757.252
13/8/1999 7,31 7,45 +0,68% 7,30 7,50 7,40 7,42 7,50 21 546.158
12/8/1999 7,60 7,40 -0,67% 7,40 7,70 7,50 7,31 7,40 24 487.488
11/8/1999 7,40 7,45 +2,05% 7,31 7,70 7,43 7,45 7,50 28 460.910
10/8/1999 7,60 7,30 -4,58% 7,20 7,60 7,36 7,21 7,49 19 314.669
9/8/1999 7,90 7,65 -1,92% 7,60 8,00 7,72 7,52 7,69 14 387.685
6/8/1999 8,02 7,80 -2,62% 7,76 8,02 7,86 7,71 7,85 24 569.750
5/8/1999 8,20 8,01 -4,07% 7,75 8,20 7,97 8,00 8,01 27 569.946
4/8/1999 8,50 8,35 -1,42% 8,30 8,59 8,45 8,15 8,40 22 705.308
3/8/1999 8,54 8,47 +0,71% 8,40 8,60 8,51 8,41 8,47 36 622.441
2/8/1999 8,70 8,41 -2,21% 8,41 8,70 8,63 8,55 8,70 11 307.724
30/7/1999 8,70 8,60 +1,18% 8,35 8,70 8,56 8,53 8,60 23 596.123
29/7/1999 8,90 8,50 +2,04% 8,41 8,99 8,60 8,44 8,99 15 280.459
28/7/1999 9,24 8,33 -5,34% 8,33 9,24 8,65 8,33 8,70 18 446.160
27/7/1999 8,70 8,80 +4,64% 8,51 10,00 8,84 8,51 8,80 22 462.306
26/7/1999 9,00 8,41 -2,77% 8,41 9,00 8,63 8,41 8,65 15 292.655
23/7/1999 8,61 8,65 +0,46% 8,61 8,75 8,70 8,65 9,00 10 251.140
22/7/1999 8,70 8,61 -1,03% 8,61 8,75 8,65 8,61 9,00 21 612.969
21/7/1999 8,70 8,70 0,00% 8,70 8,99 8,75 8,61 8,90 14 458.013
20/7/1999 8,65 8,70 -1,69% 8,60 8,80 8,69 8,60 8,70 18 462.309
19/7/1999 8,80 8,85 +1,61% 8,66 8,99 8,78 8,85 8,99 21 547.367
16/7/1999 8,70 8,71 +1,40% 8,58 8,85 8,66 8,71 8,90 22 438.772
15/7/1999 10,00 8,59 -1,83% 8,59 10,00 8,68 8,59 9,00 15 392.864
14/7/1999 8,75 8,75 +1,98% 8,56 8,75 8,66 8,61 8,75 27 590.817
13/7/1999 8,27 8,58 -2,50% 8,27 8,70 8,56 8,50 8,90 27 708.202
12/7/1999 9,00 8,80 -1,79% 8,60 9,00 8,71 8,65 8,80 19 570.259
8/7/1999 9,30 8,96 -4,17% 8,96 9,30 9,06 8,96 9,05 31 680.693
7/7/1999 9,10 9,35 +4,47% 9,00 9,40 9,20 9,35 9,50 34 504.061
6/7/1999 9,30 8,95 -3,76% 8,81 9,40 9,05 8,95 9,10 32 614.489
5/7/1999 9,25 9,30 +1,09% 9,10 9,45 9,34 9,06 9,45 33 871.911
2/7/1999 8,95 9,20 +3,49% 8,95 9,35 9,11 9,11 9,29 22 451.787
1/7/1999 9,10 8,89 +1,48% 8,70 9,10 8,88 8,70 8,89 32 445.270
30/6/1999 8,75 8,76 -0,45% 8,61 8,90 8,76 8,76 9,00 26 570.323
29/6/1999 8,90 8,80 -1,01% 8,71 8,90 8,79 8,71 8,80 27 626.046
28/6/1999 9,10 8,89 -0,11% 8,71 9,10 8,80 8,76 8,89 23 354.566
25/6/1999 9,00 8,90 -2,20% 8,86 9,10 8,96 8,80 9,00 19 515.491
24/6/1999 9,30 9,10 -2,26% 8,81 9,30 9,00 8,94 9,10 23 719.209
23/6/1999 9,60 9,31 -1,79% 9,25 9,60 9,34 9,31 9,50 31 655.485
22/6/1999 9,35 9,48 +1,39% 9,23 9,48 9,36 9,40 9,60 16 463.601
21/6/1999 9,60 9,35 0,00% 9,10 9,60 9,32 9,10 9,20 18 399.919
18/6/1999 9,70 9,35 +1,63% 9,01 9,70 9,15 9,12 9,35 27 528.820
17/6/1999 9,65 9,20 -3,06% 9,00 9,65 9,24 9,20 9,39 30 681.300
16/6/1999 9,20 9,49 +4,86% 9,20 9,49 9,30 9,40 9,49 35 818.118
15/6/1999 9,00 9,05 -1,63% 9,00 9,29 9,07 9,06 9,19 23 419.905
14/6/1999 9,20 9,20 -1,08% 9,01 9,35 9,13 9,04 9,25 16 295.519
11/6/1999 9,30 9,30 -2,11% 9,30 9,50 9,36 9,30 9,48 27 474.177
10/6/1999 9,00 9,50 +2,04% 9,00 9,55 9,39 9,41 9,55 29 479.856
9/6/1999 9,20 9,31 +0,11% 9,20 9,50 9,37 9,20 9,50 28 641.892
8/6/1999 9,25 9,30 +0,54% 9,16 9,31 9,24 9,30 9,39 44 879.792
7/6/1999 9,35 9,25 +0,98% 9,25 9,40 9,31 9,25 9,40 32 727.263
4/6/1999 9,01 9,16 -0,97% 9,01 9,34 9,19 9,16 9,90 14 265.640
2/6/1999 9,40 9,25 -1,07% 9,10 9,40 9,20 9,25 9,35 23 545.178
1/6/1999 9,25 9,35 +2,75% 9,10 9,40 9,23 9,31 9,40 29 606.777
31/5/1999 9,35 9,10 -0,11% 9,07 9,40 9,15 9,16 9,30 51 538.449
28/5/1999 9,35 9,11 -3,29% 9,11 9,40 9,18 9,11 9,29 63 870.347
27/5/1999 10,20 9,42 -2,89% 9,11 10,20 9,36 9,40 9,42 44 697.647
26/5/1999 9,80 9,70 +4,98% 9,22 9,80 9,40 9,69 10,87 66 1.068.695
25/5/1999 8,83 9,24 -0,11% 8,77 9,40 9,03 9,13 9,24 52 754.831
24/5/1999 9,90 9,25 -4,24% 9,10 9,90 9,70 9,16 9,50 35 660.404
21/5/1999 10,86 9,66 -6,21% 9,66 10,86 10,04 9,70 9,80 28 963.405
20/5/1999 10,71 10,30 -1,06% 10,20 10,71 10,34 10,31 10,40 46 1.077.235
19/5/1999 11,00 10,41 -4,93% 10,41 11,05 10,67 10,41 10,50 67 1.368.501
18/5/1999 11,80 10,95 +0,46% 10,60 11,80 10,92 10,90 10,99 51 1.067.928
17/5/1999 11,01 10,90 -2,24% 10,60 11,02 10,78 10,80 10,90 59 1.204.752
14/5/1999 11,50 11,15 -2,36% 11,10 11,50 11,20 11,15 11,25 93 1.593.081
13/5/1999 11,60 11,42 +3,82% 10,90 11,60 11,23 11,42 11,45 93 2.961.896
12/5/1999 10,50 11,00 +2,71% 10,50 11,20 10,95 11,02 11,07 111 2.268.889
11/5/1999 10,22 10,71 +5,00% 10,20 11,00 10,68 10,70 10,71 155 2.763.295
10/5/1999 9,72 10,20 +5,15% 9,70 10,35 10,05 10,16 10,28 112 2.356.814
7/5/1999 10,18 9,70 +1,15% 9,60 10,18 9,72 9,71 9,79 95 1.718.604
6/5/1999 9,10 9,59 +6,67% 8,96 9,59 9,25 9,67 9,70 108 1.505.977
5/5/1999 8,70 8,99 +3,45% 8,62 8,99 8,85 8,86 8,99 37 627.112
4/5/1999 8,89 8,69 -1,92% 8,60 8,89 8,68 8,65 8,71 55 1.093.353
3/5/1999 8,89 8,86 -1,56% 8,85 9,05 8,93 8,81 8,89 51 643.121
30/4/1999 9,05 9,00 -0,44% 8,81 9,18 9,01 8,91 9,05 67 1.688.503
29/4/1999 9,10 9,04 +1,01% 8,93 9,10 8,99 9,02 9,04 50 1.152.332
28/4/1999 8,80 8,95 +1,70% 8,80 9,10 8,99 9,01 9,13 53 976.081
27/4/1999 8,70 8,80 +1,73% 8,62 8,85 8,74 8,74 8,85 29 533.475
26/4/1999 8,87 8,65 -2,37% 8,65 8,98 8,82 8,67 8,90 48 500.554
23/4/1999 8,80 8,86 -0,67% 8,77 8,92 8,83 8,85 8,90 46 702.145
22/4/1999 8,99 8,92 +2,53% 8,80 9,05 8,87 8,85 8,92 51 842.929
20/4/1999 9,00 8,70 -2,79% 8,51 9,00 8,66 8,65 8,72 65 1.016.559
19/4/1999 9,30 8,95 -1,76% 8,86 9,45 9,29 8,90 9,08 50 1.011.549
16/4/1999 9,31 9,11 -1,73% 9,06 9,31 9,16 9,07 9,10 53 1.190.383
15/4/1999 9,40 9,27 -1,80% 9,26 9,40 9,31 9,27 9,37 39 727.035
14/4/1999 9,50 9,44 -0,21% 9,30 9,50 9,37 9,30 9,44 46 916.755
13/4/1999 9,70 9,46 -2,37% 9,46 9,70 9,54 9,50 9,59 52 1.116.934
12/4/1999 9,26 9,69 +3,09% 9,10 9,80 9,33 9,70 9,80 31 793.024
9/4/1999 9,50 9,40 -1,05% 9,31 9,60 9,42 9,40 9,51 43 1.231.440
8/4/1999 9,60 9,50 +0,53% 9,40 9,80 9,50 9,50 9,80 51 1.283.944
7/4/1999 9,20 9,45 +2,16% 9,20 9,60 9,39 9,45 9,50 47 1.171.669
6/4/1999 9,30 9,25 +1,09% 9,20 9,50 9,32 9,25 9,35 57 1.159.415
5/4/1999 9,40 9,15 +0,55% 8,80 9,40 9,08 9,15 9,30 65 823.570
31/3/1999 9,41 9,10 -4,11% 9,10 9,45 9,33 9,10 9,45 43 87.250
30/3/1999 9,21 9,49 +3,26% 9,20 9,49 9,25 9,31 9,49 30 75.506
29/3/1999 9,10 9,19 +2,11% 8,95 9,19 9,06 9,19 9,60 26 51.951
26/3/1999 9,20 9,00 +2,27% 8,80 9,20 8,93 8,86 9,00 33 86.670
25/3/1999 9,20 8,80 -2,76% 8,80 9,30 9,13 8,80 9,20 18 48.400
24/3/1999 9,05 9,05 0,00% 8,90 9,10 9,02 8,90 9,05 20 45.310
23/3/1999 8,90 9,05 +0,56% 8,90 9,29 9,06 9,05 9,29 14 27.913
22/3/1999 9,30 9,00 -1,21% 9,00 9,50 9,13 8,90 9,10 17 64.879
19/3/1999 9,50 9,11 -1,41% 9,11 9,50 9,26 9,11 9,20 24 72.402
18/3/1999 9,41 9,24 -1,91% 9,22 9,60 9,34 9,30 9,60 21 66.934
17/3/1999 9,40 9,42 -0,32% 9,40 9,60 9,51 9,50 9,60 15 53.560
16/3/1999 9,20 9,45 +2,05% 9,20 9,50 9,39 9,45 0,00 32 94.683
15/3/1999 9,35 9,26 -1,38% 9,25 9,40 9,34 9,23 9,30 9 22.911
12/3/1999 9,30 9,39 +4,10% 9,11 9,39 9,22 9,15 9,39 12 25.022
11/3/1999 9,40 9,02 -6,04% 8,90 9,50 9,20 9,02 9,50 11 38.959
10/3/1999 9,55 9,60 +2,24% 9,35 9,60 9,45 9,35 9,60 32 78.504
9/3/1999 9,40 9,39 -1,16% 9,35 9,60 9,48 9,39 9,60 21 61.886
8/3/1999 9,40 9,50 +3,26% 9,20 9,60 9,39 9,31 9,50 25 63.087
5/3/1999 9,25 9,20 +2,91% 9,00 9,40 9,20 9,20 9,40 40 92.297
4/3/1999 8,51 8,94 +5,18% 8,51 9,00 8,80 8,95 9,00 29 94.659
3/3/1999 8,50 8,50 0,00% 8,49 8,56 8,52 8,53 8,70 26 102.098
2/3/1999 8,30 8,50 +1,31% 8,30 8,58 8,49 8,49 8,55 37 110.643
1/3/1999 8,40 8,39 +2,69% 8,00 8,40 8,16 8,39 0,00 15 35.127
26/2/1999 8,20 8,17 -0,85% 8,17 8,30 8,25 8,17 8,40 14 26.673
25/2/1999 8,30 8,24 -0,72% 8,15 8,60 8,32 8,16 8,40 34 79.996
24/2/1999 8,25 8,30 +2,22% 8,16 8,30 8,23 8,30 8,50 14 44.787
23/2/1999 8,13 8,12 +0,37% 8,01 8,13 8,08 8,16 8,30 7 6.852
22/2/1999 8,10 8,09 -1,46% 7,95 8,30 8,12 7,95 0,00 25 44.517
19/2/1999 8,29 8,21 +0,12% 8,21 8,40 8,26 8,21 8,40 20 26.570
18/2/1999 8,00 8,20 +3,14% 8,00 8,40 8,22 8,20 8,50 16 44.505
17/2/1999 8,00 7,95 -2,45% 7,95 8,45 8,16 7,95 0,00 6 20.787
12/2/1999 8,00 8,15 -0,24% 8,00 8,50 8,14 8,15 0,00 14 27.492
11/2/1999 7,90 8,17 +4,61% 7,90 8,17 8,05 8,05 8,15 21 54.280
10/2/1999 7,98 7,81 -1,26% 7,81 8,00 7,89 7,86 8,00 14 29.248
9/2/1999 8,10 7,91 -2,35% 7,90 8,20 8,03 7,91 8,20 14 26.469
8/2/1999 7,71 8,10 +5,19% 7,71 8,10 7,89 8,07 8,30 11 20.259
5/2/1999 8,00 7,70 -3,14% 7,65 8,00 7,84 7,69 7,70 11 13.569
4/2/1999 7,70 7,95 -1,85% 7,70 8,00 7,90 8,00 8,10 14 54.349
3/2/1999 7,75 8,10 +3,85% 7,75 8,10 7,99 7,90 8,10 12 17.753
2/2/1999 7,40 7,80 +8,33% 7,20 7,80 7,47 7,60 8,00 32 72.951
1/2/1999 7,10 7,20 +5,11% 6,90 7,20 7,07 7,10 7,50 18 47.857
29/1/1999 6,50 6,85 +3,01% 6,50 7,10 6,80 6,67 6,85 23 33.977
28/1/1999 6,61 6,65 +2,31% 6,55 6,71 6,61 6,51 6,65 31 37.398
27/1/1999 7,20 6,50 0,00% 6,50 7,30 6,93 6,52 6,69 46 31.117
26/1/1999 6,60 6,50 0,00% 6,45 6,90 6,64 6,50 6,55 23 45.802
22/1/1999 6,31 6,50 +3,17% 6,15 6,50 6,34 6,46 6,60 7 16.188
21/1/1999 6,17 6,30 -1,72% 6,17 6,50 6,33 6,40 6,50 9 17.893
20/1/1999 6,30 6,41 +3,39% 6,30 6,50 6,41 6,36 6,60 10 25.249
19/1/1999 6,20 6,20 +1,47% 6,15 6,40 6,30 6,20 6,40 32 32.756
18/1/1999 5,75 6,11 +5,34% 5,75 6,30 6,10 6,05 6,30 9 22.755
15/1/1999 5,80 5,80 +7,41% 5,71 5,89 5,78 5,70 5,85 9 8.971
14/1/1999 6,25 5,40 -8,16% 5,40 6,25 5,86 5,35 5,80 26 18.506
13/1/1999 6,00 5,88 -2,00% 5,85 6,00 5,96 5,94 6,30 9 8.836
12/1/1999 5,80 6,00 0,00% 5,75 6,10 5,91 6,10 6,30 14 15.426
11/1/1999 6,60 6,00 -8,40% 5,90 6,60 6,28 6,10 6,30 11 11.656
8/1/1999 6,65 6,55 +0,46% 6,55 6,80 6,62 6,55 6,80 26 34.950
7/1/1999 6,42 6,52 -0,46% 6,41 6,69 6,51 6,52 6,65 26 28.451
6/1/1999 6,73 6,55 -1,36% 6,50 6,84 6,66 6,55 6,70 36 51.977
5/1/1999 6,70 6,64 -0,90% 6,64 6,80 6,66 6,65 6,80 24 16.138
4/1/1999 6,75 6,70 +4,69% 6,60 6,75 6,64 6,50 0,00 6 12.699
30/12/1998 6,39 6,40 0,00% 6,39 6,40 6,39 0,00 0,00 3 7.444
29/12/1998 6,70 6,40 -4,48% 6,40 6,70 6,53 6,40 6,60 3 2.941
28/12/1998 6,75 6,70 0,00% 6,70 6,75 6,71 6,70 0,00 3 1.555
23/12/1998 6,90 6,70 -2,33% 6,40 6,90 6,72 6,70 7,00 13 22.174
22/12/1998 7,00 6,86 -3,38% 6,85 7,10 6,93 6,86 0,00 23 20.940
21/12/1998 6,71 7,10 +10,08% 6,65 7,10 6,80 6,91 7,10 9 11.323
18/12/1998 6,30 6,45 +3,20% 6,20 6,45 6,26 6,46 6,70 7 12.421
17/12/1998 6,20 6,25 -5,30% 6,11 6,40 6,23 6,24 6,25 14 14.731
16/12/1998 6,64 6,60 +1,38% 6,20 6,64 6,38 6,00 6,60 13 20.863
15/12/1998 6,80 6,51 -2,11% 6,51 6,80 6,67 6,70 6,85 20 19.398
14/12/1998 6,70 6,65 -3,62% 6,40 6,80 6,62 6,61 6,70 17 21.611
11/12/1998 7,05 6,90 -3,09% 6,90 7,05 6,97 6,91 7,10 19 25.591
10/12/1998 7,35 7,12 -2,47% 7,12 7,35 7,21 7,12 7,50 30 34.590
9/12/1998 7,50 7,30 -6,41% 7,15 7,50 7,27 7,25 7,39 12 20.850
8/12/1998 7,85 7,80 +0,52% 7,70 8,00 7,76 7,70 7,80 11 25.215
7/12/1998 7,89 7,76 +0,78% 7,65 7,89 7,76 7,81 8,00 15 25.407
4/12/1998 7,90 7,70 -1,91% 7,60 8,11 7,85 7,62 8,00 23 28.880
3/12/1998 8,00 7,85 -3,33% 7,63 8,00 7,72 7,95 8,20 35 39.030
2/12/1998 8,45 8,12 -3,33% 7,90 8,45 8,17 8,17 8,30 45 56.881
1/12/1998 8,30 8,40 -1,52% 8,30 8,41 8,35 8,30 8,40 26 40.947
30/11/1998 8,80 8,53 -3,07% 8,53 8,80 8,63 8,55 8,70 28 47.147
27/11/1998 8,90 8,80 +2,33% 8,70 9,00 8,80 8,80 8,90 36 63.755
26/11/1998 8,70 8,60 +4,50% 8,60 8,80 8,70 8,80 9,00 36 45.216
25/11/1998 8,10 8,23 +4,05% 8,00 8,23 8,15 8,45 8,50 22 28.657
24/11/1998 8,05 7,91 -0,75% 7,65 8,05 7,83 8,10 8,20 60 97.793
23/11/1998 8,25 7,97 -2,57% 7,97 8,30 8,19 8,05 8,10 28 34.821
20/11/1998 8,20 8,18 +2,25% 8,08 8,21 8,16 8,18 8,30 26 21.263
19/11/1998 8,05 8,00 -3,61% 8,00 8,20 8,06 7,99 8,10 51 59.794
18/11/1998 8,10 8,30 +1,59% 8,10 8,50 8,21 8,14 8,50 26 44.402
17/11/1998 8,20 8,17 -0,12% 7,90 8,33 8,04 8,23 0,00 78 58.502
16/11/1998 8,20 8,18 +2,89% 8,00 8,21 8,12 8,18 8,25 29 33.756
13/11/1998 8,11 7,95 +3,79% 7,90 8,15 8,00 7,87 8,10 33 38.053
12/11/1998 8,17 7,66 -6,24% 7,60 8,17 7,89 7,66 7,90 28 39.011
11/11/1998 8,60 8,17 -5,00% 7,95 8,80 8,33 8,01 8,17 44 98.237
10/11/1998 8,95 8,60 -4,55% 8,60 8,95 8,88 8,58 8,59 25 64.146
9/11/1998 8,86 9,01 +3,56% 8,85 9,02 8,96 9,01 9,05 33 136.729
6/11/1998 8,10 8,70 +11,54% 8,00 8,70 8,20 8,81 0,00 26 81.806
5/11/1998 7,50 7,80 +3,31% 7,48 7,80 7,60 7,86 0,00 28 60.780
4/11/1998 7,50 7,55 +5,74% 7,30 7,59 7,47 7,50 7,70 18 36.453
3/11/1998 7,00 7,14 +8,18% 6,91 7,15 7,04 7,29 7,50 23 45.465
30/10/1998 6,45 6,60 +4,76% 6,45 6,70 6,58 6,60 0,00 13 27.263
29/10/1998 6,51 6,30 -8,70% 6,30 6,54 6,42 6,30 6,60 12 22.873
28/10/1998 6,70 6,90 +0,15% 6,61 7,00 6,74 6,66 6,90 19 41.765
27/10/1998 6,81 6,89 +2,07% 6,55 6,89 6,72 6,76 7,00 15 32.079
26/10/1998 7,00 6,75 -3,57% 6,75 7,10 6,85 6,75 6,80 13 26.443
23/10/1998 7,01 7,00 -2,10% 6,98 7,20 7,05 6,90 7,00 19 30.810
22/10/1998 6,95 7,15 +3,77% 6,92 7,20 7,01 7,15 7,40 25 50.667
21/10/1998 6,80 6,89 -0,86% 6,70 6,96 6,81 6,86 6,92 19 39.713
20/10/1998 7,05 6,95 0,00% 6,85 7,10 7,00 6,89 6,95 15 30.971
19/10/1998 6,76 6,95 -0,71% 6,75 7,20 6,93 6,91 6,99 16 30.613
16/10/1998 6,90 7,00 +2,19% 6,80 7,00 6,88 6,80 7,00 23 44.722
15/10/1998 6,73 6,85 +0,59% 6,56 6,85 6,67 6,81 7,00 39 74.776
14/10/1998 6,90 6,81 -4,08% 6,80 6,90 6,84 6,90 6,95 17 23.331
13/10/1998 7,01 7,10 +3,50% 6,96 7,20 7,03 7,04 7,15 20 35.495
9/10/1998 6,50 6,86 +6,19% 6,50 6,86 6,68 6,91 0,00 10 21.012
8/10/1998 6,50 6,46 -2,27% 6,30 6,60 6,42 6,46 6,56 16 27.971
7/10/1998 6,95 6,61 -2,79% 6,61 7,00 6,86 6,60 6,80 16 33.241
6/10/1998 7,00 6,80 +4,13% 6,80 7,20 6,93 6,80 7,00 15 29.652
5/10/1998 6,61 6,53 -3,97% 6,50 6,61 6,53 6,60 6,70 15 28.352
2/10/1998 6,60 6,80 +6,25% 6,47 6,80 6,68 6,80 6,90 18 34.453
1/10/1998 6,75 6,40 -8,44% 6,40 6,75 6,59 6,40 6,70 14 31.107
30/9/1998 6,90 6,99 -2,92% 6,86 6,99 6,92 6,85 6,99 17 30.455
29/9/1998 7,12 7,20 -1,37% 7,02 7,20 7,11 7,05 7,20 17 34.779
28/9/1998 7,20 7,30 +4,14% 7,06 7,30 7,17 7,10 7,20 23 25.751
25/9/1998 7,00 7,01 -3,18% 6,75 7,01 6,84 7,01 7,20 5 7.258
24/9/1998 7,00 7,24 +4,17% 7,00 7,35 7,23 7,20 7,30 32 78.314
23/9/1998 6,70 6,95 +6,92% 6,70 7,10 6,93 6,95 7,10 24 41.272
22/9/1998 6,70 6,50 +0,78% 6,41 6,80 6,60 6,55 6,60 24 46.298
21/9/1998 6,45 6,45 -2,27% 6,40 6,60 6,50 6,42 6,51 25 74.483
18/9/1998 6,60 6,60 +4,76% 6,50 6,60 6,56 6,70 6,80 23 34.874
17/9/1998 6,00 6,30 -5,26% 6,00 6,30 6,22 6,41 0,00 22 38.954
16/9/1998 6,90 6,65 -0,45% 6,65 6,90 6,81 6,65 6,85 14 42.277
15/9/1998 5,90 6,68 +12,08% 5,90 6,70 6,51 6,67 6,75 23 44.325
14/9/1998 5,40 5,96 +13,52% 5,40 5,96 5,74 5,96 0,00 21 32.450
11/9/1998 4,90 5,25 +7,14% 4,90 5,30 5,11 5,25 5,50 20 32.513
10/9/1998 5,50 4,90 -19,67% 4,75 5,51 5,14 4,75 4,90 33 37.410
9/9/1998 6,00 6,10 +0,83% 6,00 6,20 6,08 6,00 6,10 30 40.760
8/9/1998 6,45 6,05 +4,31% 6,00 6,45 6,23 6,05 6,30 27 29.442
4/9/1998 6,30 5,80 -12,25% 5,80 6,30 6,02 5,89 6,49 12 15.723
3/9/1998 6,70 6,61 -8,58% 6,55 6,80 6,66 6,51 6,79 20 36.090
2/9/1998 7,10 7,23 +3,29% 7,00 7,23 7,07 6,96 7,23 21 43.328
1/9/1998 6,60 7,00 +2,79% 6,60 7,00 6,84 6,90 7,00 28 49.151
31/8/1998 6,90 6,81 -2,85% 6,81 7,00 6,88 6,51 6,94 28 46.091
28/8/1998 7,00 7,01 -2,09% 7,00 7,15 7,06 7,01 0,00 21 48.754
27/8/1998 7,40 7,16 -7,01% 7,11 7,45 7,26 7,15 7,40 16 37.553
26/8/1998 7,61 7,70 0,00% 7,55 7,85 7,64 7,62 7,70 12 22.254
25/8/1998 8,30 7,70 -2,53% 7,70 8,30 7,92 7,70 7,90 17 31.872
24/8/1998 7,80 7,90 +4,08% 7,37 8,00 7,59 7,94 7,98 31 42.995
21/8/1998 7,15 7,59 +1,07% 7,10 7,59 7,23 7,59 7,60 20 52.488
20/8/1998 8,01 7,51 -9,52% 7,51 8,25 7,87 7,51 7,96 29 65.074
19/8/1998 8,41 8,30 -0,48% 8,05 8,46 8,18 8,07 8,30 33 95.181
18/8/1998 8,51 8,34 -0,36% 8,10 8,51 8,24 8,33 0,00 66 25.840
17/8/1998 8,50 8,37 -1,53% 8,30 8,51 8,39 8,37 8,70 52 63.377
14/8/1998 8,75 8,50 +0,59% 8,31 8,75 8,46 8,50 8,60 26 57.822
13/8/1998 8,35 8,45 -0,71% 8,24 8,60 8,44 8,45 9,00 20 33.585
12/8/1998 8,60 8,51 -1,05% 8,51 8,61 8,54 8,20 8,30 21 32.822
11/8/1998 8,85 8,60 -4,44% 8,31 9,00 8,52 8,52 8,60 53 46.854
10/8/1998 8,66 9,00 +1,69% 8,66 9,00 8,72 9,30 0,00 4 8.038
7/8/1998 9,05 8,85 -1,78% 8,00 9,11 8,73 8,00 0,00 9 18.931
6/8/1998 9,00 9,01 -0,99% 8,65 9,20 9,06 9,01 0,00 19 47.436
5/8/1998 9,55 9,10 +1,11% 9,01 9,55 9,26 9,01 0,00 23 73.441
4/8/1998 9,75 9,00 -7,22% 9,00 9,75 9,44 9,00 9,55 18 59.961
3/8/1998 9,70 9,70 -1,02% 9,55 9,71 9,63 9,70 9,80 11 35.201
31/7/1998 9,80 9,80 0,00% 9,41 9,85 9,56 9,90 10,00 14 47.377
30/7/1998 9,50 9,80 +2,62% 9,50 9,85 9,66 9,80 0,00 18 56.480
29/7/1998 9,15 9,55 -4,50% 9,15 9,70 9,49 9,41 0,00 15 45.636
28/7/1998 9,80 10,00 +1,01% 9,60 10,00 9,71 9,11 10,00 9 30.932
27/7/1998 9,10 9,90 +9,39% 9,05 9,90 9,32 9,13 0,00 24 64.296
24/7/1998 9,40 9,05 -4,74% 9,05 9,49 9,18 9,56 0,00 21 60.329
23/7/1998 9,50 9,50 +5,44% 9,30 9,60 9,46 9,45 0,00 18 75.821
22/7/1998 9,01 9,01 -2,70% 9,01 9,55 9,22 9,01 0,00 11 42.566
21/7/1998 9,01 9,26 -2,53% 9,01 9,51 9,34 9,26 0,00 10 34.115
20/7/1998 9,30 9,50 +5,44% 8,70 9,50 9,31 9,31 0,00 14 41.259
17/7/1998 9,20 9,01 +3,44% 9,01 9,50 9,19 9,01 0,00 19 57.353
16/7/1998 9,00 8,71 -4,60% 8,71 9,01 8,93 8,65 8,71 24 51.033
15/7/1998 8,60 9,13 -1,83% 8,60 9,13 8,73 8,60 0,00 9 24.654
14/7/1998 9,31 9,30 +0,54% 9,25 9,40 9,28 9,23 9,50 22 51.535
13/7/1998 9,60 9,25 +2,78% 9,21 9,60 9,29 9,23 0,00 22 45.945
10/7/1998 8,00 9,00 -5,76% 8,00 9,45 8,98 8,00 0,00 14 29.304
8/7/1998 9,50 9,55 +1,60% 9,43 9,65 9,50 9,70 0,00 22 51.710
7/7/1998 9,35 9,40 0,00% 9,35 9,42 9,39 9,40 9,70 7 26.957
6/7/1998 9,50 9,40 -1,05% 9,31 9,50 9,39 9,40 9,45 16 44.078
3/7/1998 9,40 9,50 0,00% 9,40 9,70 9,51 9,50 9,70 25 52.581
2/7/1998 9,30 9,50 +1,17% 9,21 9,50 9,34 9,30 9,50 28 54.986
1/7/1998 9,57 9,39 -1,16% 9,35 9,57 9,45 9,40 9,60 18 39.856
30/6/1998 9,70 9,50 -0,21% 9,50 9,70 9,62 9,50 9,70 25 51.052
29/6/1998 9,15 9,52 +0,63% 9,15 9,60 9,52 9,52 9,70 59 117.616
26/6/1998 9,41 9,46 -1,36% 9,25 9,50 9,38 9,46 9,60 43 81.164
25/6/1998 9,60 9,59 +2,90% 9,32 9,60 9,48 9,35 9,60 43 106.671
24/6/1998 9,36 9,32 -1,38% 9,30 9,65 9,39 9,32 9,60 22 57.226
23/6/1998 9,10 9,45 +4,88% 9,10 9,60 9,34 9,30 9,60 17 42.614
22/6/1998 8,86 9,01 +1,12% 8,81 9,10 8,94 9,19 0,00 23 39.327
19/6/1998 8,96 8,91 +0,68% 8,91 9,20 9,05 8,91 9,00 23 52.620
18/6/1998 9,01 8,85 -2,75% 8,80 9,01 8,89 8,90 9,00 21 35.667
17/6/1998 9,00 9,10 +5,81% 8,90 9,18 9,02 9,10 9,20 28 79.261
16/6/1998 8,70 8,60 -1,26% 8,60 8,76 8,67 8,60 0,00 10 24.718
15/6/1998 8,75 8,71 +0,11% 8,71 8,80 8,73 8,50 8,70 20 52.128
12/6/1998 8,20 8,70 -0,11% 8,20 8,90 8,74 8,75 9,00 11 27.680
10/6/1998 8,90 8,71 -5,33% 8,71 9,10 8,90 8,71 9,10 7 22.232
9/6/1998 9,40 9,20 -1,71% 9,10 9,40 9,21 9,10 9,20 28 63.965
8/6/1998 9,25 9,36 +1,74% 9,10 9,45 9,23 9,36 9,80 24 55.912
5/6/1998 9,00 9,20 +2,22% 9,00 9,20 9,10 9,15 0,00 23 64.969
4/6/1998 8,97 9,00 +1,12% 8,84 9,00 8,92 8,84 9,00 13 29.222
3/6/1998 9,10 8,90 -0,34% 8,70 9,10 8,86 8,70 8,90 22 37.065
2/6/1998 9,15 8,93 +0,90% 8,79 9,16 9,00 8,90 9,19 42 91.346
1/6/1998 9,30 8,85 -2,96% 8,85 9,30 8,99 8,85 9,10 24 50.100
29/5/1998 9,30 9,12 +1,11% 9,12 9,40 9,28 9,20 0,00 25 67.026
28/5/1998 9,00 9,02 +0,22% 8,91 9,30 9,07 9,10 9,40 27 89.687
27/5/1998 8,80 9,00 -2,07% 8,58 9,00 8,64 8,81 8,90 19 38.786
26/5/1998 9,30 9,19 -1,18% 9,05 9,31 9,14 9,06 9,20 27 77.270
25/5/1998 9,41 9,30 -2,11% 9,15 9,41 9,29 9,29 9,30 29 59.765
22/5/1998 9,31 9,50 +0,85% 9,22 9,60 9,31 9,45 9,60 15 36.945
21/5/1998 9,25 9,42 +1,73% 9,21 9,51 9,30 9,39 9,60 19 63.746
20/5/1998 9,31 9,26 +4,04% 9,00 9,40 9,24 9,20 9,26 17 58.328
19/5/1998 9,00 8,90 -2,20% 8,90 9,10 9,02 9,00 9,50 27 74.211
18/5/1998 9,00 9,10 +1,45% 8,00 9,20 8,86 8,30 9,10 13 26.871
15/5/1998 9,04 8,97 -0,33% 8,95 9,04 8,97 9,00 9,50 17 41.001
14/5/1998 8,75 9,00 -0,66% 8,75 9,25 9,06 9,00 9,20 16 57.403
13/5/1998 9,00 9,06 -0,33% 9,00 9,20 9,04 9,10 9,30 10 16.996
12/5/1998 9,31 9,09 -3,40% 9,09 9,60 9,36 9,09 9,11 31 111.057
11/5/1998 9,91 9,41 -2,99% 9,41 9,91 9,72 9,40 9,80 13 46.452
8/5/1998 10,11 9,70 -1,12% 9,70 10,11 9,87 9,70 10,00 24 86.824
7/5/1998 10,00 9,81 -5,67% 9,80 10,00 9,90 9,81 0,00 23 85.919
6/5/1998 10,16 10,40 0,00% 10,16 10,50 10,26 10,20 10,40 31 68.401
5/5/1998 10,50 10,40 -0,95% 10,11 10,50 10,30 10,30 10,50 18 45.281
4/5/1998 10,40 10,50 +1,84% 10,21 10,50 10,35 10,50 0,00 23 66.156
30/4/1998 10,55 10,31 -2,27% 10,31 10,70 10,45 10,32 10,65 22 68.078
29/4/1998 10,00 10,55 +4,87% 9,90 10,70 10,38 10,55 10,79 20 79.675
28/4/1998 10,40 10,06 -3,27% 10,01 10,50 10,24 10,06 10,20 19 53.076
27/4/1998 10,70 10,40 -5,45% 10,30 11,00 10,56 10,40 10,50 24 113.902
24/4/1998 11,30 11,00 -0,90% 10,96 11,30 11,06 11,00 11,20 20 78.654
23/4/1998 10,99 11,10 +1,00% 10,99 11,35 11,16 11,00 11,29 15 72.091
22/4/1998 11,01 10,99 -0,09% 10,60 11,15 11,01 10,99 11,10 28 127.286
20/4/1998 11,20 11,00 -2,65% 11,00 11,28 11,13 11,00 11,40 21 65.518
17/4/1998 11,25 11,30 +4,63% 11,00 11,30 11,14 11,01 11,35 20 80.174
16/4/1998 11,40 10,80 -6,82% 10,80 11,50 11,23 10,80 11,30 29 95.189
15/4/1998 11,50 11,59 +1,58% 11,40 11,60 11,47 11,50 11,59 35 108.704
14/4/1998 11,60 11,41 -2,06% 11,41 11,70 11,58 11,50 11,70 31 119.857
13/4/1998 11,66 11,65 +1,30% 11,50 11,80 11,62 11,58 11,80 26 97.420
8/4/1998 11,00 11,50 +0,79% 11,00 11,54 11,39 11,50 0,00 19 68.863
7/4/1998 11,21 11,41 -2,14% 11,20 11,55 11,39 11,41 11,55 12 60.247
6/4/1998 11,70 11,66 +0,95% 11,51 11,70 11,64 11,69 11,70 26 113.225
3/4/1998 11,71 11,55 -2,94% 11,55 11,80 11,68 11,55 11,70 10 23.373
2/4/1998 11,75 11,90 +1,71% 11,61 11,90 11,75 11,80 11,90 14 54.318
1/4/1998 11,74 11,70 +3,54% 11,55 11,90 11,67 11,70 11,80 30 112.140
31/3/1998 11,80 11,30 -2,16% 11,30 11,90 11,66 11,30 11,80 38 139.944
30/3/1998 11,80 11,55 -0,52% 11,50 11,80 11,59 11,55 11,80 18 61.762
27/3/1998 11,80 11,61 -1,53% 11,50 12,00 11,77 11,61 11,80 24 97.880
26/3/1998 10,60 11,79 +0,34% 10,60 11,90 11,60 11,79 11,80 27 86.381
25/3/1998 12,00 11,75 -2,00% 11,70 12,00 11,82 11,75 12,00 17 57.702
24/3/1998 12,00 11,99 -0,08% 11,71 12,20 12,03 11,99 12,00 20 70.803
23/3/1998 11,70 12,00 +8,99% 11,04 12,00 11,78 11,95 0,00 19 88.296
20/3/1998 11,00 11,01 -0,81% 11,00 11,70 11,17 11,01 0,00 20 48.089
19/3/1998 11,10 11,10 +9,79% 10,30 11,10 10,95 10,30 0,00 14 51.504
18/3/1998 11,00 10,11 -8,34% 10,11 11,30 10,94 10,11 0,00 15 53.996
17/3/1998 10,40 11,03 +4,06% 10,40 11,03 10,90 10,81 0,00 6 31.711
16/3/1998 10,50 10,60 0,00% 10,50 10,70 10,57 10,50 0,00 8 33.744

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.