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

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

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

Tempo Gráfico: 10 Anos

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

BBSE3 - BBSEGURIDADE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 37,90 37,93 +0,08% 37,73 38,08 37,92 37,93 37,96 10.718 13.062.775.000
20/1/2025 37,75 37,90 +0,19% 37,50 38,11 37,84 37,88 37,91 8.862 10.528.386.800
17/1/2025 37,40 37,83 +1,15% 37,15 37,87 37,66 37,68 37,85 13.636 13.538.130.300
16/1/2025 37,30 37,40 +0,13% 37,24 37,87 37,43 37,39 37,40 12.238 19.834.822.400
15/1/2025 37,10 37,35 +1,22% 36,68 37,49 36,97 37,35 37,39 19.715 42.563.350.900
14/1/2025 36,15 36,90 +1,99% 36,10 37,28 36,83 36,89 36,90 15.178 23.462.365.000
13/1/2025 36,14 36,18 +0,11% 35,98 36,32 36,15 36,15 36,20 10.380 9.678.746.700
10/1/2025 36,36 36,14 -0,39% 36,13 37,04 36,44 36,13 36,25 13.599 16.916.265.900
9/1/2025 36,23 36,28 -0,08% 36,01 36,36 36,14 36,12 36,28 8.450 9.222.342.200
8/1/2025 36,54 36,31 -0,60% 36,21 36,78 36,33 36,30 36,33 14.407 12.746.900.000
7/1/2025 36,59 36,53 +0,33% 36,19 36,69 36,46 36,53 36,54 22.383 21.668.938.300
6/1/2025 36,10 36,41 +1,17% 35,72 36,41 36,16 36,32 36,42 15.505 16.570.237.500
3/1/2025 36,45 35,99 -1,18% 35,92 36,56 36,07 35,99 36,00 18.537 14.928.137.700
2/1/2025 36,18 36,42 +0,66% 35,89 36,42 36,20 36,39 36,43 17.042 12.693.288.400
30/12/2024 36,26 36,18 -0,28% 35,93 36,32 36,09 36,11 36,18 9.830 10.138.087.100
27/12/2024 36,55 36,28 -0,52% 35,97 36,62 36,22 36,27 36,28 14.302 11.955.732.500
26/12/2024 36,49 36,47 -0,05% 36,19 36,73 36,46 36,43 36,49 17.792 16.749.970.400
23/12/2024 37,00 36,49 -0,11% 36,28 37,00 36,46 36,40 36,49 14.217 15.311.490.200
20/12/2024 37,33 36,53 -2,14% 35,78 37,35 36,33 36,40 36,53 23.179 39.651.112.600
19/12/2024 37,10 37,33 +1,25% 36,84 37,75 37,41 37,33 37,34 22.106 22.873.562.700
18/12/2024 36,88 36,87 -0,46% 36,65 37,67 37,14 36,87 36,89 30.704 32.632.102.700
17/12/2024 36,45 37,04 +2,32% 36,25 37,23 36,95 37,03 37,08 27.759 27.000.597.300
16/12/2024 36,64 36,20 -1,20% 36,12 36,98 36,44 36,17 36,20 13.755 14.149.581.400
13/12/2024 36,24 36,64 +0,22% 36,21 36,92 36,73 36,59 36,65 15.207 18.924.928.600
12/12/2024 36,80 36,56 -1,08% 36,34 37,04 36,66 36,56 36,69 21.364 57.623.768.200
11/12/2024 36,07 36,96 +2,47% 36,02 37,14 36,54 36,94 36,99 26.160 23.170.206.000
10/12/2024 35,80 36,07 +1,15% 35,79 36,60 36,21 36,06 36,07 11.105 14.110.930.700
9/12/2024 35,59 35,66 +0,68% 35,35 35,67 35,53 35,62 35,68 8.131 8.368.153.700
6/12/2024 35,40 35,42 +0,06% 35,18 35,60 35,43 35,39 35,43 11.820 11.859.370.800
5/12/2024 35,11 35,40 +1,14% 34,96 35,55 35,39 35,39 35,41 9.570 10.695.024.000
4/12/2024 35,02 35,00 -0,11% 34,72 35,05 34,91 34,95 35,00 11.892 10.863.132.500
3/12/2024 33,69 35,04 +4,19% 33,69 35,36 34,80 35,00 35,05 25.239 33.370.811.400
2/12/2024 33,52 33,63 +0,30% 33,37 33,75 33,59 33,61 33,63 15.133 13.783.331.200
29/11/2024 33,41 33,53 +0,30% 33,26 33,59 33,41 33,52 33,54 12.974 17.651.346.600
28/11/2024 33,51 33,43 -0,54% 33,26 33,77 33,45 33,41 33,43 13.455 15.769.997.000
27/11/2024 34,14 33,61 -1,52% 33,47 34,28 33,80 33,61 33,74 14.151 16.510.252.800
26/11/2024 34,33 34,13 +0,18% 33,98 34,44 34,19 34,13 34,28 10.230 10.769.183.000
25/11/2024 33,88 34,07 +0,35% 33,78 34,08 34,01 34,06 34,07 10.032 15.417.857.900
22/11/2024 33,51 33,95 +1,40% 33,51 33,95 33,73 33,74 33,95 10.684 9.109.814.600
21/11/2024 33,95 33,48 -2,11% 33,48 34,12 33,73 33,48 33,57 11.262 10.262.357.500
19/11/2024 33,70 34,20 +2,00% 33,47 34,20 34,03 34,14 34,20 7.262 8.983.415.900
18/11/2024 33,42 33,53 +0,36% 33,39 33,71 33,57 33,51 33,57 12.432 9.676.390.000
14/11/2024 33,60 33,41 -0,39% 33,37 33,71 33,52 33,41 33,50 6.758 7.394.950.500
13/11/2024 33,70 33,54 -0,59% 33,41 33,73 33,52 33,53 33,65 13.976 37.527.454.100
12/11/2024 34,30 33,74 -1,35% 33,58 34,33 33,85 33,73 33,74 10.859 11.565.184.600
11/11/2024 34,31 34,20 -0,26% 34,15 34,55 34,34 34,19 34,27 8.756 8.877.026.500
8/11/2024 34,50 34,29 -1,47% 34,22 34,68 34,42 34,28 34,31 15.358 15.637.906.400
7/11/2024 34,40 34,80 +0,55% 34,27 34,94 34,59 34,74 34,80 11.023 20.378.730.500
6/11/2024 34,65 34,61 -1,42% 34,34 35,18 34,69 34,61 34,63 15.872 21.720.383.900
5/11/2024 34,70 35,11 +1,36% 34,22 35,32 34,88 35,00 35,12 14.484 20.347.364.400
4/11/2024 34,45 34,64 +1,05% 34,03 34,66 34,34 34,50 34,64 11.875 14.034.806.300
1/11/2024 34,55 34,28 +0,03% 34,11 34,59 34,32 34,24 34,28 11.118 9.202.989.700
31/10/2024 34,65 34,27 -0,67% 34,25 35,22 34,42 34,26 34,30 12.688 20.337.384.900
30/10/2024 34,50 34,50 0,00% 34,42 34,67 34,53 34,50 34,51 10.821 11.020.469.100
29/10/2024 34,36 34,50 +0,35% 34,27 34,56 34,42 34,50 34,51 5.542 6.012.232.600
28/10/2024 34,40 34,38 +0,23% 34,21 34,64 34,36 34,31 34,38 9.861 12.864.008.900
25/10/2024 34,30 34,30 -0,17% 34,15 34,42 34,28 34,28 34,30 8.790 13.742.254.500
24/10/2024 34,25 34,36 +0,12% 34,00 34,38 34,23 34,33 34,37 13.630 12.224.348.900
23/10/2024 34,11 34,32 -0,06% 34,05 34,39 34,22 34,28 34,32 15.543 17.583.111.500
22/10/2024 33,80 34,34 +1,15% 33,80 34,36 34,25 34,28 34,34 15.038 23.672.092.400
21/10/2024 33,76 33,95 +0,38% 33,64 33,96 33,88 33,90 33,95 10.694 10.561.311.700
18/10/2024 34,15 33,82 -0,50% 33,63 34,32 33,85 33,82 33,84 14.259 17.181.752.300
17/10/2024 33,85 33,99 -0,15% 33,68 34,14 33,95 33,98 34,09 12.057 9.881.830.400
16/10/2024 33,96 34,04 +0,32% 33,67 34,21 34,01 34,03 34,04 17.487 22.514.829.700
15/10/2024 33,99 33,93 -0,12% 33,85 34,29 33,96 33,92 33,94 9.230 21.130.080.800
14/10/2024 33,85 33,97 +0,32% 33,81 34,09 33,94 33,93 33,97 8.489 8.973.545.800
11/10/2024 33,85 33,86 +0,06% 33,64 33,95 33,79 33,85 33,88 13.093 12.011.870.800
10/10/2024 33,85 33,84 -0,03% 33,75 34,07 33,89 33,83 33,94 11.024 11.144.042.900
9/10/2024 34,24 33,85 -1,31% 33,75 34,26 33,93 33,85 33,87 18.752 16.083.482.800
8/10/2024 34,36 34,30 -0,38% 34,22 34,52 34,38 34,30 34,39 11.859 13.353.289.000
7/10/2024 35,33 34,43 -1,85% 34,35 35,35 34,61 34,43 34,45 12.487 18.678.764.000
4/10/2024 35,01 35,08 -0,11% 34,85 35,17 35,03 35,08 35,11 10.344 10.779.680.900
3/10/2024 35,27 35,12 -0,96% 34,98 35,27 35,08 35,12 35,14 15.803 22.040.019.200
2/10/2024 35,90 35,46 -0,81% 35,46 36,22 35,72 35,46 35,54 18.483 17.457.731.300
1/10/2024 35,63 35,75 +0,70% 35,42 35,95 35,72 35,71 35,76 14.481 19.131.978.700
30/9/2024 35,40 35,50 +0,08% 35,38 36,53 35,88 35,50 35,60 22.130 21.639.457.400
26/9/2024 35,50 35,47 +0,34% 35,32 35,60 35,46 35,42 35,47 13.737 9.439.809.400
25/9/2024 35,52 35,35 -0,20% 35,20 35,71 35,40 35,35 35,36 16.500 12.005.925.400
24/9/2024 35,31 35,42 +0,83% 35,05 35,45 35,29 35,31 35,42 14.929 27.191.890.300
23/9/2024 34,98 35,13 +0,34% 34,85 35,36 35,16 35,10 35,14 16.713 12.834.558.600
20/9/2024 35,34 35,01 -0,99% 35,01 35,47 35,12 35,00 35,03 17.807 15.167.400.300
19/9/2024 35,72 35,36 -0,65% 35,36 35,74 35,62 35,36 35,45 15.437 29.810.596.400
18/9/2024 35,85 35,59 -1,03% 35,52 36,00 35,75 35,56 35,59 15.810 10.078.049.600
17/9/2024 36,29 35,96 -1,21% 35,86 36,31 35,97 35,96 35,97 11.950 8.699.172.800
16/9/2024 36,29 36,40 +0,58% 36,04 36,44 36,25 36,39 36,40 14.320 14.265.078.500
13/9/2024 36,17 36,19 +0,25% 36,16 36,58 36,37 36,18 36,31 11.321 8.078.815.600
12/9/2024 36,28 36,10 -0,82% 36,03 36,47 36,17 36,10 36,12 11.471 8.498.426.300
11/9/2024 36,67 36,40 -0,60% 36,38 36,86 36,52 36,39 36,42 13.303 10.702.093.800
10/9/2024 36,63 36,62 -0,05% 36,60 36,89 36,69 36,62 36,68 11.773 10.055.756.300
9/9/2024 36,71 36,64 -0,19% 36,42 36,80 36,65 36,63 36,65 10.892 18.634.393.600
6/9/2024 36,97 36,71 -0,65% 36,66 37,01 36,77 36,71 36,72 13.007 10.955.362.600
5/9/2024 37,42 36,95 -1,26% 36,84 37,42 37,04 36,94 36,95 14.628 12.436.673.600
4/9/2024 37,03 37,42 +1,46% 36,95 37,58 37,40 37,41 37,43 24.284 18.870.668.000
3/9/2024 36,67 36,88 +0,46% 36,50 37,10 36,92 36,86 36,90 16.625 14.254.280.000
2/9/2024 36,87 36,71 -0,05% 36,29 36,96 36,58 36,61 36,71 14.244 12.500.061.700
30/8/2024 36,44 36,73 +0,49% 36,34 36,76 36,66 36,71 36,74 16.470 33.340.837.700
29/8/2024 36,03 36,55 +0,38% 35,81 36,55 36,27 36,47 36,55 24.297 20.694.137.700
28/8/2024 36,46 36,41 -0,63% 36,08 36,83 36,39 36,38 36,42 19.027 16.158.315.300
27/8/2024 36,75 36,64 0,00% 36,48 36,82 36,67 36,63 36,71 9.415 6.236.974.900
26/8/2024 36,99 36,64 -0,95% 36,48 37,27 36,82 36,63 36,66 15.286 11.398.026.100
23/8/2024 36,05 36,99 +2,89% 36,05 37,14 36,85 36,98 37,00 16.237 13.260.641.300
22/8/2024 36,15 35,95 -0,33% 35,75 36,16 35,92 35,90 35,96 16.608 11.480.753.300
21/8/2024 36,03 36,07 +0,06% 35,86 36,28 36,13 36,07 36,10 13.472 13.928.255.400
20/8/2024 36,10 36,05 0,00% 36,02 36,44 36,19 36,05 36,13 19.985 17.796.666.000
19/8/2024 35,69 36,05 -3,33% 34,93 36,15 35,75 36,05 36,07 21.960 23.997.338.500
16/8/2024 37,45 37,29 -0,05% 37,25 37,59 37,35 37,29 37,32 4.975 61.451.630.700
15/8/2024 37,53 37,31 -0,37% 37,21 37,62 37,37 37,31 37,32 4.676 25.275.821.000
14/8/2024 37,05 37,45 +0,86% 36,82 37,65 37,37 37,45 37,46 5.003 19.988.902.800
13/8/2024 36,83 37,13 +1,31% 36,76 37,17 36,97 37,02 37,13 5.886 14.239.129.000
12/8/2024 36,40 36,65 +1,36% 36,23 36,77 36,61 36,63 36,66 5.757 20.861.488.400
9/8/2024 36,16 36,16 +0,06% 35,73 36,30 36,02 36,14 36,16 6.557 18.308.874.000
8/8/2024 35,09 36,14 +3,05% 35,00 36,36 35,93 36,13 36,14 5.105 23.297.596.600
7/8/2024 35,00 35,07 +0,49% 34,81 35,23 34,99 35,00 35,08 667 10.034.235.400
6/8/2024 34,70 34,90 +0,87% 34,63 35,25 34,94 34,90 34,93 6.743 18.851.137.500
5/8/2024 34,57 34,60 -0,86% 33,47 34,74 34,40 34,60 34,63 3.864 21.593.237.100
2/8/2024 35,05 34,90 -0,43% 34,72 35,37 34,94 34,90 34,97 1.264 12.329.516.100
1/8/2024 35,28 35,05 -0,34% 34,96 35,66 35,15 35,03 35,05 2.179 10.626.687.800
31/7/2024 34,97 35,17 +0,57% 34,93 35,18 35,06 35,09 35,18 3.464 15.813.542.000
30/7/2024 34,68 34,97 +0,84% 34,67 34,97 34,86 34,91 34,97 57 10.887.807.900
29/7/2024 34,67 34,68 +0,23% 34,48 34,90 34,70 34,67 34,72 9.321 15.858.266.400
26/7/2024 34,13 34,60 +1,47% 34,12 34,69 34,48 34,59 34,62 845 12.940.499.800
25/7/2024 34,15 34,10 -0,29% 34,01 34,30 34,13 34,09 34,11 1.361 11.014.324.800
24/7/2024 34,16 34,20 +0,12% 33,95 34,38 34,22 34,20 34,25 2.082 9.878.076.800
23/7/2024 34,43 34,16 -0,84% 34,06 34,62 34,28 34,16 34,19 5.076 13.152.242.500
22/7/2024 34,20 34,45 +1,03% 34,01 34,57 34,33 34,45 34,41 7.672 10.616.823.100
19/7/2024 34,35 34,10 -0,81% 34,00 34,51 34,16 34,09 34,12 8.083 8.160.874.400
18/7/2024 34,45 34,38 -0,26% 34,37 34,75 34,50 34,37 34,40 1.652 9.489.613.100
17/7/2024 34,25 34,47 +0,76% 34,06 34,50 34,35 34,42 34,47 398 11.919.122.100
16/7/2024 34,04 34,21 +0,50% 34,02 34,25 34,16 34,20 34,21 8.760 10.247.482.700
15/7/2024 34,00 34,04 +0,24% 33,83 34,08 33,96 34,03 33,93 8.357 6.762.132.700
12/7/2024 33,59 33,96 +1,22% 33,55 33,99 33,85 33,96 33,97 9.341 12.437.048.600
11/7/2024 33,33 33,55 +0,69% 33,23 33,57 33,42 33,55 33,56 9.483 8.603.193.800
10/7/2024 33,25 33,32 +0,21% 33,16 33,43 33,33 33,31 33,35 9.981 7.905.518.300
9/7/2024 33,18 33,25 +0,18% 33,01 33,30 33,13 33,24 33,25 3.372 13.474.535.000
8/7/2024 33,20 33,19 +0,06% 32,98 33,28 33,09 33,18 33,19 498 8.984.673.900
5/7/2024 33,12 33,17 +0,03% 32,93 33,22 33,09 33,16 33,18 6.520 21.669.290.800
4/7/2024 33,05 33,16 +0,58% 33,01 33,22 33,10 33,10 33,16 8.379 6.374.192.400
3/7/2024 32,99 32,97 +0,43% 32,86 33,15 33,01 32,96 32,97 5.492 24.375.708.500
2/7/2024 32,82 32,83 +0,03% 32,61 32,97 32,84 32,83 32,89 1.576 23.304.306.800
1/7/2024 32,98 32,82 -0,33% 32,77 33,12 32,89 32,82 32,83 935 10.612.952.300
28/6/2024 32,83 32,93 +0,46% 32,65 33,01 32,86 32,93 32,95 4.582 15.296.968.500
27/6/2024 33,02 32,78 -0,52% 32,72 33,07 32,84 32,78 32,83 1.191 10.852.969.900
26/6/2024 33,39 32,95 -1,44% 32,95 33,39 33,07 32,95 33,02 4.086 13.297.547.500
25/6/2024 33,65 33,43 -0,59% 33,25 33,79 33,44 33,41 33,45 2.119 10.895.440.300
24/6/2024 33,06 33,63 +2,22% 33,06 33,80 33,62 33,62 33,63 5.883 15.520.552.000
21/6/2024 32,66 32,90 +0,58% 32,51 33,06 32,92 32,90 32,95 5.048 24.848.302.500
20/6/2024 32,71 32,71 +0,43% 32,53 32,98 32,63 32,66 32,71 3.396 10.266.390.400
19/6/2024 32,40 32,57 +0,37% 32,33 32,72 32,58 32,56 32,60 1.369 9.617.644.200
18/6/2024 32,43 32,45 +0,19% 32,30 32,49 32,39 32,36 32,45 1.065 9.618.207.800
17/6/2024 32,48 32,39 -0,22% 32,31 32,53 32,41 32,38 32,40 1.288 12.848.471.900
14/6/2024 32,50 32,46 -0,15% 32,21 32,63 32,47 32,45 32,47 15 9.888.750.300
13/6/2024 32,47 32,51 +0,12% 32,34 32,77 32,57 32,51 32,54 2.802 16.215.079.400
12/6/2024 32,80 32,47 -0,95% 32,28 32,87 32,45 32,46 32,48 9.007 15.456.075.400
11/6/2024 32,73 32,78 +0,49% 32,63 32,95 32,81 32,76 32,79 9.062 12.475.077.000
10/6/2024 32,74 32,62 -0,21% 32,36 32,84 32,63 32,62 32,64 1.408 11.366.862.100
7/6/2024 32,85 32,69 -0,79% 32,61 32,98 32,78 32,69 32,68 2.718 12.979.346.100
6/6/2024 32,75 32,95 +0,52% 32,57 33,13 32,93 32,94 32,94 607 12.467.017.000
5/6/2024 32,70 32,78 +0,58% 32,53 32,96 32,83 32,78 32,80 3.363 19.565.720.000
4/6/2024 32,19 32,59 +1,27% 31,99 32,73 32,46 32,57 32,60 5.640 20.052.146.200
3/6/2024 32,22 32,18 -0,37% 31,90 32,30 32,09 32,16 32,18 5.303 22.382.270.200
31/5/2024 32,50 32,30 -0,92% 32,12 32,72 32,31 32,20 32,30 6.437 24.040.205.100
29/5/2024 32,39 32,60 +0,59% 32,14 32,82 32,60 32,58 32,65 6.049 18.241.689.800
28/5/2024 33,07 32,41 -1,37% 32,39 33,10 32,51 32,40 32,41 8.770 18.835.175.300
27/5/2024 32,69 32,86 +0,52% 32,52 32,95 32,76 32,86 32,87 8.563 11.884.407.900
24/5/2024 33,43 32,69 -1,60% 32,69 33,63 32,91 32,69 32,70 7.377 21.359.215.300
23/5/2024 33,33 33,22 -0,42% 32,93 33,33 33,07 33,22 33,26 1.206 13.002.870.300
22/5/2024 33,79 33,36 -1,68% 33,34 34,05 33,56 33,36 33,39 327 14.188.425.200
21/5/2024 33,79 33,93 +0,68% 33,53 33,99 33,77 33,91 33,99 8.602 9.884.418.800
20/5/2024 34,15 33,70 -1,38% 33,44 34,27 33,69 33,68 33,70 5.577 18.847.189.800
17/5/2024 34,33 34,17 -0,81% 34,10 34,36 34,21 34,16 34,23 6.704 10.273.087.400
16/5/2024 34,23 34,45 +0,61% 34,12 34,45 34,31 34,40 34,47 1.263 9.606.757.100
15/5/2024 33,90 34,24 +0,71% 33,81 34,53 34,19 34,20 34,26 415 20.417.876.300
14/5/2024 33,60 34,00 +1,19% 33,42 34,00 33,74 33,86 34,02 8.910 17.264.199.300
13/5/2024 33,11 33,60 +1,42% 33,06 34,35 33,73 33,59 33,62 5.661 30.176.088.400
10/5/2024 32,51 33,13 +1,56% 32,44 33,20 32,95 33,11 33,15 2.737 16.504.699.000
9/5/2024 32,53 32,62 0,00% 32,40 32,75 32,59 32,62 32,64 5.282 15.961.739.100
8/5/2024 32,71 32,62 -0,55% 32,40 32,86 32,70 32,62 32,70 3.748 14.418.841.600
7/5/2024 33,26 32,80 -1,38% 32,80 33,47 33,03 32,80 32,81 5.194 18.752.293.300
6/5/2024 32,82 33,26 +1,28% 32,11 33,40 32,88 33,25 33,27 32 20.180.747.400
3/5/2024 32,70 32,84 +1,30% 32,50 32,85 32,70 32,81 32,85 3.287 10.375.281.800
2/5/2024 32,53 32,42 +0,68% 32,25 32,70 32,44 32,42 32,47 4.355 11.846.888.800
30/4/2024 32,25 32,20 -0,28% 32,00 32,35 32,16 32,20 32,22 725 10.550.461.600
29/4/2024 32,12 32,29 +0,62% 31,95 32,29 32,16 32,22 32,29 1.338 10.440.914.700
26/4/2024 32,20 32,09 +0,31% 32,06 32,35 32,18 32,09 32,12 270 9.884.970.700
25/4/2024 32,25 31,99 -0,34% 31,99 32,46 32,15 31,99 32,03 9.698 11.811.347.700
24/4/2024 32,50 32,10 -1,23% 32,10 32,61 32,34 32,10 32,44 2.345 14.566.885.000
23/4/2024 32,78 32,50 -1,34% 32,50 32,94 32,59 32,50 32,60 9.171 11.469.552.200
22/4/2024 32,97 32,94 -0,06% 32,70 33,33 32,88 32,93 32,97 9.980 11.846.938.100
19/4/2024 32,55 32,96 +0,95% 32,55 33,02 32,93 32,96 32,97 9.798 12.614.073.900
18/4/2024 32,97 32,65 -0,97% 32,45 32,97 32,61 32,65 32,66 7.833 16.761.663.900
17/4/2024 32,85 32,97 +0,43% 32,52 33,07 32,89 32,94 32,97 9.509 16.055.165.700
16/4/2024 32,90 32,83 -0,55% 32,78 33,12 32,95 32,82 32,85 18 18.806.039.300
15/4/2024 33,00 33,01 +0,12% 32,85 33,27 33,06 33,01 33,04 8.503 15.036.178.300
12/4/2024 33,38 32,97 -1,23% 32,80 33,46 33,14 32,97 32,98 6.093 23.273.182.000
11/4/2024 33,07 33,38 +0,94% 32,82 33,50 33,25 33,35 33,38 4.398 21.561.623.000
10/4/2024 33,40 33,07 -1,05% 33,04 33,54 33,19 33,05 33,08 1.339 25.973.496.800
9/4/2024 33,24 33,42 +0,72% 33,03 33,45 33,24 33,37 33,43 3.132 11.288.443.100
8/4/2024 32,96 33,18 +0,67% 32,73 33,31 33,11 33,17 33,19 3.206 18.062.215.200
5/4/2024 32,79 32,96 +0,92% 32,68 33,09 32,95 32,95 32,98 2.264 18.169.842.700
4/4/2024 32,56 32,66 +0,68% 32,32 33,00 32,81 32,66 32,70 2.681 16.475.345.900
3/4/2024 32,67 32,44 -0,70% 32,42 32,82 32,56 32,44 32,54 2.953 16.777.906.900
2/4/2024 32,68 32,67 -0,03% 32,52 32,80 32,63 32,65 32,67 9.805 16.786.037.900
1/4/2024 32,58 32,68 +0,49% 32,38 32,80 32,67 32,65 32,71 2.044 13.713.504.400
28/3/2024 32,76 32,52 -0,58% 32,50 32,94 32,68 32,52 32,56 8.478 12.131.932.400
27/3/2024 32,13 32,71 +1,84% 32,13 32,83 32,56 32,71 32,72 236 12.895.091.300
26/3/2024 32,03 32,12 +0,53% 31,87 32,58 32,21 32,10 32,12 247 18.166.641.000
25/3/2024 32,37 31,95 -1,21% 31,95 32,43 32,12 31,95 31,98 2.740 19.078.157.700
22/3/2024 32,09 32,34 +0,72% 32,01 32,55 32,35 32,33 32,34 928 10.366.040.900
21/3/2024 32,83 32,11 -2,28% 32,11 32,86 32,33 32,11 32,15 8.896 21.004.318.400
20/3/2024 32,92 32,86 -0,09% 32,77 33,11 32,92 32,86 32,87 3.438 15.039.937.300
19/3/2024 33,33 32,89 -1,11% 32,89 33,40 33,03 32,89 32,99 7.534 10.981.287.400
18/3/2024 33,35 33,26 -0,03% 33,23 33,56 33,32 33,26 33,30 8.154 9.791.713.200
15/3/2024 33,15 33,27 +0,48% 33,11 33,85 33,44 33,26 33,27 3.173 33.075.827.300
14/3/2024 32,96 33,11 +0,70% 32,87 33,11 33,02 33,10 33,12 9.830 10.016.499.200
13/3/2024 32,83 32,88 -0,18% 32,64 33,03 32,91 32,88 32,96 1.362 11.688.119.900
12/3/2024 32,90 32,94 +0,34% 32,73 33,02 32,93 32,94 32,96 8.743 16.613.756.000
11/3/2024 32,80 32,83 +0,12% 32,72 33,11 32,89 32,80 32,84 8.942 11.744.895.300
8/3/2024 32,81 32,79 -0,33% 32,52 32,97 32,77 0,00 0,00 3.846 14.196.084.700
7/3/2024 32,70 32,90 +0,61% 32,61 33,05 32,86 32,89 32,92 1.131 20.066.569.800
6/3/2024 32,96 32,70 -0,49% 32,59 33,16 32,88 32,70 32,85 4.720 18.205.328.000
5/3/2024 33,32 32,86 -0,15% 32,86 33,32 33,02 32,86 32,97 9.370 8.906.659.300
4/3/2024 32,94 32,91 -0,03% 32,91 33,26 33,03 32,91 33,04 8.085 9.088.159.700
1/3/2024 33,35 32,92 -1,26% 32,86 33,41 33,01 32,92 32,98 1.501 16.649.902.300
29/2/2024 33,54 33,34 -0,63% 33,31 33,68 33,42 33,34 33,50 1.820 12.371.096.700
28/2/2024 33,21 33,55 +1,02% 33,20 33,69 33,50 33,49 33,56 8.278 9.051.665.400
27/2/2024 33,26 33,21 +0,42% 33,01 33,37 33,22 33,20 33,24 858 8.916.460.900
26/2/2024 33,05 33,07 +0,06% 32,75 33,10 32,97 33,04 33,09 432 10.098.693.100
23/2/2024 33,48 33,05 -0,93% 33,05 33,56 33,23 0,00 0,00 7.818 6.912.603.500
22/2/2024 32,90 33,36 +1,40% 32,86 33,50 33,30 33,35 33,38 2.661 24.596.321.700
21/2/2024 33,10 32,90 -0,63% 32,75 33,20 32,89 32,89 32,90 48 10.912.636.400
20/2/2024 32,61 33,11 +1,04% 32,40 33,36 33,03 33,10 33,13 8.844 19.056.802.300
19/2/2024 32,78 32,77 +0,34% 32,42 33,09 32,77 32,76 32,82 7.597 11.747.165.300
16/2/2024 33,03 32,66 -1,06% 32,64 33,14 32,76 32,66 32,67 4.680 21.482.786.200
15/2/2024 32,78 33,01 +0,24% 32,71 33,37 32,85 32,98 33,07 4.210 42.257.785.000
14/2/2024 32,79 32,93 +0,43% 32,61 32,99 32,89 32,84 32,95 2.935 22.052.313.800
9/2/2024 33,00 32,79 -4,96% 32,10 33,20 32,83 0,00 0,00 18 23.482.675.300
8/2/2024 35,50 34,50 -3,74% 34,37 35,59 34,84 34,50 34,51 2.513 36.109.002.200
7/2/2024 35,50 35,84 +0,96% 35,40 36,09 35,76 35,84 35,85 3.308 24.493.758.000
6/2/2024 34,71 35,50 +2,75% 34,71 35,50 35,14 35,49 35,50 165 18.661.413.400
5/2/2024 34,56 34,55 +1,35% 34,12 34,82 34,43 34,55 34,56 2.886 31.463.880.000
2/2/2024 34,31 34,09 -0,64% 33,95 34,49 34,13 34,09 34,21 8.309 15.718.013.600
1/2/2024 34,26 34,31 +0,18% 34,20 34,49 34,31 34,30 34,31 4.926 12.935.845.400
31/1/2024 33,96 34,25 +1,24% 33,78 34,58 34,32 34,23 34,30 6.460 17.139.683.700
30/1/2024 34,11 33,83 -0,76% 33,79 34,14 33,92 33,83 33,86 1.080 12.270.042.400
29/1/2024 33,86 34,09 +1,07% 33,71 34,09 33,99 34,05 34,09 8.827 9.178.548.200
26/1/2024 33,87 33,73 -0,03% 33,73 34,03 33,82 33,72 33,73 493 9.961.078.400
25/1/2024 34,24 33,74 -1,46% 33,74 34,25 33,87 33,74 33,79 2.122 13.897.524.500
24/1/2024 34,49 34,24 -0,78% 33,92 34,50 34,16 34,22 34,26 4.011 13.159.173.800
23/1/2024 34,71 34,51 -0,35% 34,22 34,75 34,42 34,49 34,52 8.000 15.109.847.600
22/1/2024 34,73 34,63 +0,23% 34,47 34,98 34,64 34,57 34,64 9.738 18.394.787.400
19/1/2024 34,49 34,55 +0,49% 34,26 34,79 34,54 34,53 34,63 6.520 17.351.484.900
18/1/2024 33,99 34,38 +1,39% 33,88 34,45 34,17 34,38 34,41 5.021 21.231.958.100
17/1/2024 33,48 33,91 +1,28% 33,45 33,92 33,76 33,89 33,91 6.953 23.290.391.800
16/1/2024 33,67 33,48 -0,62% 33,32 33,80 33,52 33,43 33,49 7.457 14.949.121.900
15/1/2024 33,38 33,69 +1,05% 33,31 33,69 33,50 33,69 33,70 7.022 8.699.178.900
12/1/2024 33,28 33,34 +0,18% 33,21 33,65 33,34 33,31 33,34 830 11.275.904.100
11/1/2024 33,21 33,28 +0,27% 32,98 33,40 33,15 33,27 33,29 6.331 13.694.483.700
10/1/2024 33,50 33,19 -0,63% 33,16 33,55 33,25 33,18 33,25 2.509 10.648.322.800
9/1/2024 33,51 33,40 -0,36% 33,03 33,59 33,29 33,39 33,46 5.495 13.402.647.900
8/1/2024 33,69 33,52 -0,48% 33,50 33,76 33,60 33,52 33,54 9.906 11.613.988.300
5/1/2024 34,07 33,68 -0,88% 33,58 34,29 33,89 33,64 33,71 3.357 21.423.605.700
4/1/2024 33,74 33,98 +0,71% 33,55 34,25 34,00 33,97 34,00 4.843 16.428.756.800
3/1/2024 33,89 33,74 -0,44% 33,73 34,18 33,83 33,73 33,75 5.743 15.498.305.900
2/1/2024 33,65 33,89 +0,71% 33,59 33,96 33,80 33,89 33,90 3.854 12.118.433.900
28/12/2023 33,38 33,65 +0,81% 33,34 33,65 33,56 33,60 33,65 8.319 8.433.683.300
27/12/2023 33,61 33,38 -0,68% 33,32 33,61 33,41 33,37 33,38 9.149 8.235.580.900
26/12/2023 33,38 33,61 +0,75% 33,32 33,62 33,53 33,60 33,63 6.344 6.479.370.900
22/12/2023 33,15 33,36 +0,63% 33,12 33,47 33,31 33,31 33,36 9.757 8.483.215.900
21/12/2023 33,27 33,15 0,00% 33,02 33,30 33,11 33,14 33,17 636 10.597.001.100
20/12/2023 33,37 33,15 -0,66% 33,15 33,62 33,28 33,15 33,20 5.785 12.764.503.900
19/12/2023 32,78 33,37 +2,58% 32,76 33,59 33,22 33,36 33,37 2.187 20.066.793.200
18/12/2023 31,75 32,53 +1,43% 31,70 32,77 32,51 32,52 32,54 6.928 19.871.863.500
15/12/2023 31,64 32,07 +1,36% 31,64 32,24 32,02 32,05 32,07 9.214 23.291.555.700
14/12/2023 31,18 31,64 +1,90% 31,15 31,99 31,61 31,60 31,64 9.463 31.060.779.600
13/12/2023 30,83 31,05 -0,51% 30,13 31,12 30,58 31,03 31,05 6.961 59.081.096.500
12/12/2023 31,31 31,21 +0,10% 31,20 31,41 31,28 31,21 31,23 2.808 11.493.908.400
11/12/2023 31,11 31,18 +0,23% 31,05 31,46 31,27 31,17 31,21 8.747 8.953.869.000
8/12/2023 31,14 31,11 +0,03% 30,76 31,36 31,16 31,10 31,16 2.384 14.473.029.400
7/12/2023 30,71 31,10 +1,37% 30,70 31,47 31,04 31,05 31,10 6.971 26.846.064.000
6/12/2023 31,00 30,68 -0,07% 30,60 31,00 30,74 30,67 30,68 2.838 20.175.641.700
5/12/2023 30,92 30,70 -0,39% 30,60 30,96 30,76 30,70 30,74 4.878 21.298.664.500
4/12/2023 31,00 30,82 -0,26% 30,82 31,14 30,92 30,82 30,90 6.997 20.610.274.000
1/12/2023 31,24 30,90 -1,28% 30,77 31,34 30,94 30,90 30,97 5.307 41.463.219.100
30/11/2023 31,52 31,30 -0,48% 31,30 31,65 31,41 31,30 31,38 7.114 28.617.248.100
29/11/2023 31,95 31,45 -1,13% 31,35 31,98 31,56 31,41 31,45 5.849 20.321.682.500
28/11/2023 31,75 31,81 +0,32% 31,67 32,02 31,89 31,81 31,84 9.684 10.686.506.700
27/11/2023 32,01 31,71 -0,63% 31,55 32,05 31,75 31,70 31,77 7.641 16.082.605.100
24/11/2023 32,10 31,91 -0,59% 31,64 32,20 31,85 31,91 31,93 9.693 8.577.819.300
23/11/2023 31,70 32,10 +0,22% 31,65 32,10 31,89 32,00 32,11 4.236 15.000.331.600
22/11/2023 31,91 32,03 +0,38% 31,60 32,09 31,97 31,98 32,03 4.895 13.670.195.200
21/11/2023 31,98 31,91 -0,22% 31,68 32,05 31,89 31,91 31,92 725 11.245.724.900
20/11/2023 31,81 31,98 +0,63% 31,49 32,02 31,88 31,97 31,98 4.867 12.872.925.100
17/11/2023 32,14 31,78 -1,12% 31,65 32,19 31,86 31,76 31,80 7.121 20.817.907.400
16/11/2023 31,71 32,14 +1,55% 31,70 32,38 32,09 32,09 32,15 1.644 16.808.347.900
14/11/2023 31,57 31,65 +0,73% 31,44 31,93 31,62 31,65 31,70 3.022 26.314.215.700
13/11/2023 31,31 31,42 +0,38% 31,17 31,79 31,49 31,42 31,46 1.782 13.859.840.700
10/11/2023 31,40 31,30 0,00% 31,10 31,56 31,31 31,29 31,30 6.513 15.784.308.400
9/11/2023 31,90 31,30 -1,88% 31,22 31,96 31,46 31,29 31,30 6.096 19.825.107.400
8/11/2023 31,91 31,90 0,00% 31,55 32,05 31,82 31,89 31,91 5.904 14.709.286.600
7/11/2023 31,51 31,90 +0,41% 31,45 32,14 31,88 31,89 31,91 393 22.000.756.900
6/11/2023 31,84 31,77 +1,02% 31,37 32,02 31,55 31,77 31,78 2.272 22.379.487.600
3/11/2023 31,30 31,45 +0,77% 31,23 31,56 31,43 31,44 31,48 284 10.197.617.500
1/11/2023 30,76 31,21 +1,46% 30,71 31,29 31,09 31,19 31,22 5.462 16.416.462.800
31/10/2023 30,61 30,76 +0,69% 30,55 30,96 30,76 30,72 30,76 3.320 10.982.722.400
30/10/2023 31,08 30,55 -1,29% 30,53 31,16 30,71 30,54 30,56 14 9.191.387.300
27/10/2023 31,33 30,95 -1,21% 30,95 31,50 31,11 30,94 30,95 8.460 10.312.149.700
26/10/2023 31,40 31,33 +0,19% 31,07 31,40 31,25 31,31 31,40 2.512 12.302.746.000
25/10/2023 31,47 31,27 -0,41% 31,24 31,69 31,35 31,26 31,30 538 9.196.835.600
24/10/2023 31,60 31,40 +0,13% 31,25 31,60 31,40 31,39 31,40 1.322 11.053.016.600
23/10/2023 31,44 31,36 -0,25% 31,05 31,69 31,34 31,36 31,37 5.038 16.001.629.300
20/10/2023 31,86 31,44 -1,32% 31,44 32,00 31,64 31,44 31,54 5.516 18.870.168.200
19/10/2023 31,85 31,86 -0,09% 31,81 32,05 31,96 31,86 31,89 6.582 12.857.801.600
18/10/2023 31,61 31,89 +0,89% 31,61 32,13 31,91 31,89 31,91 9.376 20.622.192.100
17/10/2023 31,64 31,61 -0,25% 31,44 31,77 31,65 31,61 31,65 5.313 11.574.432.100
16/10/2023 31,56 31,69 +1,25% 31,49 31,95 31,68 31,68 31,69 4.079 11.921.997.100
13/10/2023 31,86 31,30 -1,42% 31,30 31,86 31,40 31,30 31,33 5.032 11.646.249.400
11/10/2023 31,51 31,75 +0,38% 31,36 31,83 31,69 31,75 31,76 4.315 14.687.996.200
10/10/2023 32,06 31,63 -0,78% 31,62 32,06 31,72 31,63 31,65 6.534 14.156.993.400
9/10/2023 31,94 31,88 -0,59% 31,82 32,15 31,97 31,88 31,90 210 10.827.788.900
6/10/2023 31,77 32,07 +0,41% 31,58 32,21 32,03 32,06 32,08 4.871 13.270.156.500
5/10/2023 32,20 31,94 -0,81% 31,86 32,62 32,08 31,90 31,95 1.522 11.467.049.400
4/10/2023 32,01 32,20 +0,56% 31,94 32,29 32,13 32,20 32,21 1.333 12.274.132.600
3/10/2023 31,94 32,02 +0,25% 31,78 32,12 32,01 32,00 32,02 7.764 16.443.688.400
2/10/2023 31,25 31,94 +2,34% 31,16 31,99 31,84 31,93 31,95 2.573 12.573.896.000
29/9/2023 31,79 31,21 -1,55% 31,20 31,80 31,33 31,21 31,27 3.189 15.578.968.900
28/9/2023 31,46 31,70 +0,73% 31,12 31,79 31,52 31,70 31,73 2.413 10.834.119.400
27/9/2023 32,00 31,47 -1,13% 31,26 32,00 31,55 31,38 31,47 2.399 16.114.761.200
26/9/2023 31,97 31,83 -0,62% 31,78 32,08 31,94 31,83 31,84 3.068 14.308.929.500
25/9/2023 31,62 32,03 +0,91% 31,60 32,17 31,94 32,02 32,04 3.514 18.041.369.600
22/9/2023 31,89 31,74 -0,06% 31,66 32,05 31,87 31,72 31,79 986 11.767.384.300
21/9/2023 31,93 31,76 -1,37% 31,65 32,07 31,82 31,76 31,78 6.218 15.522.565.000
20/9/2023 31,78 32,20 +1,64% 31,63 32,20 32,01 32,15 32,20 1.921 14.500.513.300
19/9/2023 31,80 31,68 -0,50% 31,57 31,93 31,70 31,66 31,69 2.275 15.777.631.300
18/9/2023 31,81 31,84 +0,63% 31,62 32,10 31,93 31,82 31,86 2.725 10.943.283.000
15/9/2023 31,83 31,64 -0,19% 31,51 31,83 31,62 31,64 31,65 890 17.198.488.400
14/9/2023 32,00 31,70 -0,69% 31,70 32,22 31,86 31,70 31,73 1.029 11.393.933.600
13/9/2023 31,93 31,92 -0,09% 31,73 32,03 31,88 31,89 31,93 5.494 18.948.780.600
12/9/2023 31,82 31,95 +0,50% 31,65 32,03 31,91 31,93 31,96 2.440 11.117.050.500
11/9/2023 31,35 31,79 +2,19% 31,29 31,97 31,64 31,77 31,79 1.973 14.390.668.600
8/9/2023 31,10 31,11 +0,06% 30,96 31,44 31,20 31,10 31,12 9.632 10.666.911.400
6/9/2023 31,32 31,09 -0,73% 30,70 31,39 31,11 31,08 31,15 4.364 13.493.101.300
5/9/2023 31,41 31,32 -0,19% 31,21 31,79 31,52 31,30 31,34 6.177 16.632.207.800
4/9/2023 31,18 31,38 +1,13% 31,00 31,44 31,29 31,37 31,38 8.248 7.841.681.900
1/9/2023 30,56 31,03 +2,14% 30,50 31,35 31,12 31,03 31,13 3.130 23.002.848.800
31/8/2023 30,94 30,38 -1,33% 30,35 31,00 30,47 30,37 30,40 2.599 14.763.828.200
30/8/2023 31,20 30,79 -0,84% 30,60 31,20 30,81 30,74 30,80 2.409 10.676.289.900
29/8/2023 30,81 31,05 +0,94% 30,73 31,22 30,98 31,05 31,08 5.517 13.769.073.800
28/8/2023 30,54 30,76 +1,38% 30,39 30,77 30,57 30,76 30,77 9.376 8.615.167.900
25/8/2023 30,36 30,34 0,00% 30,26 30,59 30,41 30,33 30,34 2.665 11.633.165.300
24/8/2023 30,15 30,34 +0,63% 30,10 30,44 30,30 30,32 30,35 9.712 12.564.201.400
23/8/2023 29,96 30,15 +0,63% 29,89 30,19 30,05 30,15 30,16 2.726 11.948.507.400
22/8/2023 30,00 29,96 +0,23% 29,70 30,13 29,93 29,96 30,01 664 11.472.646.600
21/8/2023 29,94 29,89 +0,03% 29,60 29,97 29,77 29,87 29,89 2.473 12.030.800.300
18/8/2023 29,66 29,88 +0,74% 29,44 30,00 29,83 29,88 29,96 2.728 13.327.369.500
17/8/2023 30,79 29,66 -8,85% 29,63 30,79 29,97 29,66 29,67 7.029 49.799.455.200
16/8/2023 32,67 32,54 -0,03% 32,35 32,92 32,65 32,54 32,57 307 23.301.444.300
15/8/2023 32,92 32,55 -0,67% 32,51 32,94 32,69 32,55 32,56 4.981 18.854.967.400
14/8/2023 32,60 32,77 +0,92% 32,56 32,91 32,77 32,76 32,77 6.312 18.683.561.900
11/8/2023 32,38 32,47 +0,68% 32,16 32,65 32,42 32,45 32,47 2.649 14.110.846.100
10/8/2023 32,41 32,25 +0,28% 32,19 32,47 32,29 32,25 32,26 8.400 12.514.344.300
9/8/2023 32,10 32,16 +0,34% 31,83 32,34 32,12 32,16 32,17 4.512 15.530.245.600
8/8/2023 32,40 32,05 -0,65% 31,99 32,41 32,15 32,05 32,06 6.852 16.871.258.100
7/8/2023 32,27 32,26 +2,38% 32,08 32,91 32,32 32,25 32,26 3.379 28.326.911.300
4/8/2023 31,32 31,51 +0,61% 31,28 31,98 31,63 31,50 31,51 6.432 15.585.203.400
3/8/2023 31,35 31,32 +0,13% 31,13 31,47 31,33 31,31 31,33 1.062 11.064.820.400
2/8/2023 31,29 31,28 +0,06% 31,18 31,38 31,27 31,27 31,29 7.852 7.028.530.200
1/8/2023 31,12 31,26 +0,45% 30,98 31,39 31,22 31,21 31,26 2.022 12.604.865.900
31/7/2023 31,28 31,12 -0,48% 31,11 31,40 31,21 31,12 31,14 8.958 8.820.421.300
28/7/2023 31,00 31,27 +1,30% 30,90 31,35 31,21 31,25 31,27 8.983 7.976.818.400
27/7/2023 31,35 30,87 -1,69% 30,84 31,57 31,04 30,86 30,88 8.456 9.009.320.500
26/7/2023 31,20 31,40 +0,67% 31,15 31,47 31,29 31,36 31,40 2.002 8.755.655.300
25/7/2023 31,57 31,19 -0,89% 31,13 31,76 31,31 31,19 31,24 7.597 15.383.664.400
24/7/2023 31,00 31,47 +1,35% 31,00 31,53 31,35 31,46 31,47 4.799 12.404.162.900
21/7/2023 30,82 31,05 +1,11% 30,80 31,14 31,02 31,04 31,06 9.565 18.020.932.400
20/7/2023 30,32 30,71 +1,76% 30,27 30,82 30,57 30,70 30,72 4.052 14.022.504.400
19/7/2023 30,16 30,18 +0,17% 29,80 30,57 30,10 30,18 30,20 8.800 23.276.898.100
18/7/2023 30,53 30,13 -1,15% 30,03 30,64 30,22 30,09 30,14 9.775 23.491.931.700
17/7/2023 30,44 30,48 +0,13% 30,31 30,65 30,47 30,47 30,48 2.034 39.223.940.300
14/7/2023 30,73 30,44 -0,72% 30,30 30,84 30,50 30,42 30,44 6.332 13.762.135.100
13/7/2023 30,73 30,66 -0,26% 30,52 31,11 30,81 30,66 30,70 3.789 14.574.136.300
12/7/2023 31,15 30,74 -1,16% 30,68 31,20 30,86 30,74 30,75 6.066 18.873.376.300
11/7/2023 31,20 31,10 -0,26% 30,81 31,37 31,05 31,10 31,12 2.749 18.913.844.600
10/7/2023 31,37 31,18 -0,45% 31,06 31,78 31,38 31,18 31,19 4.013 12.805.629.200
7/7/2023 31,30 31,32 +0,19% 31,20 31,57 31,39 31,32 31,35 2.268 11.622.627.600
6/7/2023 31,51 31,26 -0,79% 31,13 31,69 31,33 31,25 31,29 2.544 12.616.496.500
5/7/2023 31,74 31,51 -0,38% 31,31 31,81 31,48 31,51 31,57 2.996 11.065.451.600
4/7/2023 31,58 31,63 +0,38% 31,56 32,01 31,76 31,62 31,65 51 9.607.761.000
3/7/2023 31,10 31,51 +2,40% 30,82 31,51 31,18 31,50 31,51 9.882 29.711.677.300
30/6/2023 30,85 30,77 -0,03% 30,63 31,08 30,85 30,75 30,77 5.638 21.201.127.500
29/6/2023 30,60 30,78 +0,79% 30,60 31,01 30,81 30,78 30,81 8.668 22.550.419.100
28/6/2023 30,11 30,54 +1,43% 30,11 30,68 30,50 30,50 30,55 1.406 22.376.070.700
27/6/2023 29,76 30,11 +1,38% 29,76 30,38 30,14 30,07 30,11 9.752 27.689.769.300
26/6/2023 30,10 29,70 -2,91% 29,21 30,18 29,57 29,70 29,71 3.083 36.538.188.700
23/6/2023 30,46 30,59 +0,66% 30,36 30,72 30,57 30,58 30,59 2.461 10.686.034.400
22/6/2023 30,33 30,39 +0,16% 30,23 30,50 30,39 30,39 30,40 3.709 12.558.528.900
21/6/2023 30,26 30,34 +0,36% 29,98 30,54 30,32 30,34 30,35 8.855 25.253.955.500
20/6/2023 30,25 30,23 -0,07% 29,85 30,35 30,12 30,23 30,24 7.976 24.162.551.800
19/6/2023 30,45 30,25 -0,66% 30,08 30,61 30,29 30,18 30,25 3.089 20.014.594.100
16/6/2023 30,60 30,45 -0,43% 30,33 30,80 30,47 30,44 30,46 6.751 31.259.798.000
15/6/2023 30,53 30,58 +0,16% 30,41 30,94 30,69 30,58 30,68 5.977 20.850.902.200
14/6/2023 30,68 30,53 -0,26% 30,30 30,69 30,47 30,53 30,55 9.694 32.684.817.800
13/6/2023 30,92 30,61 -0,71% 30,46 30,96 30,62 30,61 30,62 1.336 20.680.650.600
12/6/2023 31,20 30,83 -0,77% 30,83 31,28 30,98 30,83 30,90 8.242 17.502.354.700
9/6/2023 31,18 31,07 +0,26% 31,07 31,41 31,20 31,07 31,10 4.821 25.610.856.000
7/6/2023 31,02 30,99 0,00% 30,84 31,26 31,05 30,99 31,00 43 25.560.786.200
6/6/2023 31,05 30,99 -0,16% 30,79 31,28 31,02 30,98 31,00 1.674 15.880.788.400
5/6/2023 30,99 31,04 +0,16% 30,93 31,43 31,12 31,03 31,06 5.988 12.828.688.000
2/6/2023 30,65 30,99 +1,54% 30,36 31,19 30,72 30,97 30,99 2.865 26.068.364.900
1/6/2023 31,01 30,52 -1,33% 30,47 31,05 30,71 30,51 30,55 8.525 24.268.143.400
31/5/2023 31,60 30,93 -2,40% 30,91 31,60 31,05 30,93 31,00 8.250 28.213.339.500
30/5/2023 32,25 31,69 -1,25% 31,60 32,28 31,80 31,68 31,70 5.655 15.175.294.600
29/5/2023 31,99 32,09 +0,60% 31,84 32,32 32,08 32,06 32,10 9.403 7.773.517.300
26/5/2023 32,00 31,90 +0,28% 31,68 32,14 31,92 31,90 31,91 8.498 17.376.635.900
25/5/2023 31,50 31,81 +1,40% 31,32 31,95 31,70 31,80 31,81 2.125 28.372.965.300
24/5/2023 30,80 31,37 +1,95% 30,55 31,45 30,95 31,36 31,38 4.019 27.846.527.800
23/5/2023 31,02 30,77 -0,52% 30,41 31,07 30,75 30,77 30,82 2.122 33.662.846.200
22/5/2023 30,91 30,93 +0,10% 30,65 31,20 30,91 30,93 30,94 9.004 15.629.424.600
19/5/2023 31,18 30,90 -1,34% 30,29 31,18 30,67 30,89 30,91 5.496 38.218.071.000
18/5/2023 31,97 31,32 -2,03% 31,21 32,04 31,44 31,31 31,32 3.291 21.967.913.000
17/5/2023 32,31 31,97 -0,56% 31,68 32,45 31,93 31,95 31,97 809 17.091.193.700
16/5/2023 32,23 32,15 +0,03% 32,14 32,77 32,37 32,15 32,23 8.537 15.950.033.000
15/5/2023 33,93 32,14 -5,91% 32,05 33,94 32,49 32,14 32,17 5.782 61.349.113.300
12/5/2023 33,80 34,16 +0,56% 33,65 34,30 34,06 34,15 34,17 3.822 8.664.291.900
11/5/2023 33,70 33,97 +0,50% 33,58 34,21 33,87 33,93 33,97 4.240 13.613.374.500
10/5/2023 33,54 33,80 +0,27% 33,43 33,92 33,74 33,80 33,83 3.439 9.380.040.100
9/5/2023 33,39 33,71 +0,84% 33,31 33,71 33,58 33,71 33,72 1.906 11.852.645.100
8/5/2023 33,37 33,43 -0,15% 33,15 33,92 33,42 33,42 33,46 5.411 17.324.917.200
5/5/2023 33,10 33,48 +1,09% 32,82 33,55 33,25 33,45 33,50 6.686 15.769.542.000
4/5/2023 33,53 33,12 -1,19% 32,35 33,66 32,90 33,11 33,12 3.388 23.078.654.600
3/5/2023 34,12 33,52 -2,05% 33,45 34,21 33,67 33,51 33,58 5.293 12.310.785.600
2/5/2023 34,18 34,22 -0,26% 33,97 34,55 34,19 34,22 34,23 8.080 15.139.738.100
28/4/2023 34,34 34,31 -0,15% 33,94 34,73 34,32 34,29 34,31 4.982 18.857.596.800
27/4/2023 34,80 34,36 -1,18% 34,24 34,88 34,43 34,35 34,38 8.422 10.242.779.200
26/4/2023 34,59 34,77 +0,06% 34,32 34,79 34,63 34,75 34,77 8.880 8.777.382.400
25/4/2023 34,54 34,75 +0,58% 34,43 34,80 34,62 34,62 34,76 1.650 19.755.176.100
24/4/2023 34,77 34,55 -0,60% 34,36 35,15 34,59 34,54 34,60 4.799 17.503.536.200
20/4/2023 34,70 34,76 +0,52% 34,47 34,95 34,65 34,72 34,76 1.700 13.413.108.800
19/4/2023 34,64 34,58 -0,09% 34,34 35,05 34,64 34,58 34,59 3.513 26.154.227.400
18/4/2023 34,60 34,61 +0,03% 34,13 34,63 34,40 34,60 34,62 5.402 15.435.119.700
17/4/2023 34,87 34,60 -0,86% 34,36 35,06 34,66 34,60 34,62 2.006 13.743.847.500
14/4/2023 34,78 34,90 -0,09% 34,56 34,97 34,81 34,89 34,90 2.687 11.661.502.500
13/4/2023 35,50 34,93 -1,24% 34,61 35,54 34,89 34,93 34,95 9.058 21.346.009.200
12/4/2023 35,14 35,37 +1,14% 34,60 35,81 35,35 35,35 35,37 6.659 25.793.380.200
11/4/2023 34,69 34,97 +1,04% 34,69 35,54 35,06 34,96 34,98 2.985 22.020.140.800
10/4/2023 34,05 34,61 +1,64% 34,05 34,85 34,57 34,60 34,61 5.226 14.455.707.300
6/4/2023 32,47 34,05 +4,29% 32,47 34,22 33,81 34,05 34,07 6.875 28.114.070.900
5/4/2023 33,20 32,65 -1,48% 32,40 33,37 32,64 32,64 32,65 660 12.745.902.400
4/4/2023 32,31 33,14 +2,89% 32,20 33,35 33,07 33,14 33,16 5.592 20.462.917.700
3/4/2023 32,51 32,21 -0,92% 31,90 32,69 32,13 32,21 32,22 5.247 12.045.756.800
31/3/2023 32,79 32,51 -0,18% 32,11 32,85 32,46 32,51 32,52 6.979 22.466.896.600
30/3/2023 33,02 32,57 -0,76% 32,31 33,14 32,53 32,57 32,60 4.760 12.331.096.700
29/3/2023 33,50 32,82 -1,62% 32,37 33,58 32,80 32,80 32,82 9.082 16.385.296.000
28/3/2023 32,88 33,36 +1,74% 32,87 33,84 33,46 33,36 33,41 6.556 18.912.462.200
27/3/2023 33,32 32,79 -0,85% 32,66 33,38 32,93 32,79 32,81 2.218 8.849.591.400
24/3/2023 32,70 33,07 +1,29% 32,50 33,30 33,05 33,06 33,07 6.695 14.477.050.700
23/3/2023 32,64 32,65 +0,77% 32,43 33,69 32,98 32,65 32,66 6.073 17.444.929.200
22/3/2023 32,39 32,40 +0,28% 32,33 32,69 32,47 32,40 32,42 2.453 12.791.257.100
21/3/2023 32,25 32,31 +0,19% 32,08 32,46 32,27 32,30 32,32 6.002 12.851.963.500
20/3/2023 32,42 32,25 -0,52% 31,97 32,50 32,19 32,25 32,27 8.457 15.472.431.200
17/3/2023 32,71 32,42 -1,76% 32,28 32,89 32,45 32,40 32,42 5.637 24.668.316.900
16/3/2023 32,85 33,00 +0,46% 32,68 33,13 32,89 33,00 33,01 6.862 13.794.417.300
15/3/2023 33,02 32,85 -1,20% 32,68 33,08 32,85 32,84 32,86 8.910 16.096.481.700
14/3/2023 33,29 33,25 +0,03% 32,98 33,43 33,19 33,23 33,25 6.990 15.094.352.800
13/3/2023 33,65 33,24 -2,26% 33,10 33,77 33,37 33,23 33,24 7.221 20.464.489.200
10/3/2023 34,54 34,01 -1,65% 33,64 34,62 34,04 33,94 34,01 4.546 14.539.370.600
9/3/2023 34,83 34,58 -0,80% 34,45 35,13 34,72 34,57 34,58 6.312 16.470.678.100
8/3/2023 34,86 34,86 -0,03% 34,31 35,14 34,68 34,85 34,86 3.176 28.295.012.000
7/3/2023 34,88 34,87 -0,03% 34,62 35,00 34,86 34,87 34,88 7.504 17.429.060.600
6/3/2023 34,32 34,88 +2,38% 34,23 35,35 34,85 34,88 34,90 8.846 27.472.146.000
3/3/2023 34,57 34,07 -1,45% 33,85 34,66 34,16 34,00 34,07 5.761 16.237.714.000
2/3/2023 34,00 34,57 +1,65% 33,82 34,77 34,51 34,56 34,57 8.109 22.049.762.800
1/3/2023 34,21 34,01 -0,58% 33,68 34,43 34,04 34,01 34,02 9.911 15.770.432.600
28/2/2023 34,15 34,21 -0,23% 34,08 34,56 34,29 34,21 34,30 5.655 23.355.631.600
27/2/2023 34,10 34,29 +0,56% 34,05 34,58 34,37 34,29 34,34 3.322 11.126.811.700
24/2/2023 34,66 34,10 -3,01% 34,02 34,99 34,25 34,10 34,11 1.196 26.366.213.200
23/2/2023 35,36 35,16 -0,57% 34,92 35,78 35,26 35,16 35,18 8.753 20.917.655.500
22/2/2023 34,90 35,36 -0,48% 34,70 35,42 35,20 35,35 35,36 6.904 16.306.561.100
17/2/2023 35,36 35,53 +0,45% 35,34 35,72 35,56 35,53 35,55 2.035 11.524.659.400
16/2/2023 34,71 35,37 +1,23% 34,71 35,55 35,26 35,35 35,39 9.480 20.690.348.200
15/2/2023 34,53 34,94 -4,46% 33,88 35,18 34,72 34,93 34,94 1.089 32.892.148.400
14/2/2023 36,56 36,57 +0,61% 36,24 36,70 36,45 36,56 36,57 2.820 25.569.611.300
13/2/2023 36,10 36,35 +1,11% 35,82 36,79 36,27 36,35 36,36 6.978 32.445.446.000
10/2/2023 35,42 35,95 +2,39% 35,42 36,14 35,93 35,94 35,95 1.450 35.309.430.100
9/2/2023 37,00 35,11 -5,24% 34,96 37,01 35,49 35,10 35,11 708 47.904.241.100
8/2/2023 37,00 37,05 +0,62% 36,72 37,42 37,08 37,05 37,08 495 20.537.574.200
7/2/2023 36,61 36,82 +0,66% 36,45 36,95 36,68 36,82 36,83 615 19.033.742.100
6/2/2023 36,40 36,58 +0,49% 36,09 36,88 36,53 36,57 36,58 2.934 18.577.017.200
3/2/2023 36,62 36,40 -0,27% 36,05 36,71 36,33 36,38 36,41 1.578 20.670.691.500
2/2/2023 36,55 36,50 -0,35% 36,19 37,20 36,64 36,50 36,51 3.580 21.291.748.500
1/2/2023 37,78 36,63 -3,04% 36,55 37,94 36,96 36,63 36,64 8.988 28.351.814.500
31/1/2023 37,96 37,78 -0,32% 37,67 38,27 37,91 37,78 37,80 1.159 31.395.345.900
30/1/2023 37,35 37,90 +1,69% 37,26 38,03 37,81 37,87 37,90 167 25.239.025.700
27/1/2023 36,98 37,27 +0,57% 36,95 37,44 37,24 37,26 37,27 9.602 20.287.483.400
26/1/2023 37,17 37,06 -0,32% 36,57 37,31 36,94 37,06 37,07 113 29.606.885.000
25/1/2023 35,64 37,18 +4,15% 35,60 37,26 36,62 37,14 37,18 8.729 34.913.226.800
24/1/2023 35,46 35,70 +1,08% 35,28 35,97 35,62 35,66 35,70 9.314 18.676.119.700
23/1/2023 35,04 35,32 +0,80% 34,90 35,82 35,54 35,31 35,34 5.077 25.356.745.300
20/1/2023 35,01 35,04 0,00% 34,92 35,56 35,20 35,04 35,10 5.885 24.570.002.300
19/1/2023 34,55 35,04 +1,10% 34,28 35,06 34,76 35,03 35,04 8.280 20.414.508.500
18/1/2023 34,50 34,66 +0,81% 34,26 34,75 34,53 34,66 34,67 2.454 20.695.680.800
17/1/2023 33,96 34,38 +1,48% 33,82 34,44 34,22 34,38 34,40 4.975 14.506.599.900
16/1/2023 34,20 33,88 -0,94% 33,58 34,32 33,88 33,88 33,90 3.743 10.617.575.200
13/1/2023 33,94 34,20 -0,26% 33,93 34,40 34,22 34,18 34,20 6.369 11.974.414.500
12/1/2023 34,40 34,29 -0,32% 33,78 34,54 34,16 34,28 34,30 3.377 19.931.483.400
11/1/2023 34,20 34,40 +0,58% 33,89 34,60 34,31 34,40 34,42 8.913 15.988.126.300
10/1/2023 33,50 34,20 +1,51% 33,33 34,29 33,90 34,19 34,20 8.952 13.147.196.000
9/1/2023 33,47 33,69 +0,48% 33,03 33,69 33,47 33,65 33,69 5.522 13.939.545.800
6/1/2023 32,58 33,53 +2,92% 32,44 33,54 33,26 33,50 33,54 6.406 12.380.807.400
5/1/2023 32,68 32,58 +0,22% 32,25 33,14 32,56 32,58 32,59 7.914 22.424.047.500
4/1/2023 32,63 32,51 +0,49% 32,33 33,18 32,63 32,50 32,51 5.895 19.324.524.700
3/1/2023 33,30 32,35 -3,11% 32,07 33,63 32,80 32,31 32,36 2.606 16.888.300.300
2/1/2023 33,35 33,39 -0,95% 33,03 33,78 33,46 33,39 33,40 3.799 8.398.094.300
29/12/2022 33,75 33,71 +0,24% 33,59 34,34 33,86 33,71 33,72 3.409 15.863.910.300
28/12/2022 33,20 33,63 +1,30% 33,10 33,66 33,41 33,62 33,63 4.033 10.256.663.700
27/12/2022 33,25 33,20 -0,15% 33,01 33,37 33,16 33,19 33,20 5.524 10.239.166.900
26/12/2022 33,29 33,25 -1,01% 33,13 33,65 33,34 33,21 33,25 7.488 5.980.632.200
23/12/2022 34,01 33,59 -1,18% 33,34 34,08 33,58 33,58 33,59 6.798 12.774.216.800
22/12/2022 33,52 33,99 +1,58% 33,37 34,00 33,77 33,99 34,00 5.323 14.538.610.000
21/12/2022 32,69 33,46 +2,45% 32,67 33,75 33,44 33,45 33,46 4.431 20.711.516.000
20/12/2022 32,04 32,66 +0,96% 32,04 32,83 32,53 32,66 32,68 8.536 24.451.571.500
19/12/2022 32,33 32,35 +0,06% 32,26 32,60 32,41 32,34 32,37 6.795 11.891.248.700
16/12/2022 32,10 32,33 +0,37% 31,98 32,46 32,25 32,30 32,33 7.035 23.601.821.600
15/12/2022 31,45 32,21 +2,22% 31,22 32,75 32,24 32,20 32,21 2.068 25.553.482.300
14/12/2022 30,81 31,51 +1,61% 30,01 31,76 31,32 31,50 31,51 7.103 40.588.613.700
13/12/2022 31,25 31,01 -0,77% 31,01 32,04 31,45 31,01 31,03 223 26.333.191.900
12/12/2022 31,56 31,25 -1,48% 30,97 31,86 31,26 31,22 31,25 9.572 21.130.619.300
9/12/2022 31,47 31,72 +0,79% 30,89 31,83 31,56 31,72 31,74 7.031 12.823.716.600
8/12/2022 31,54 31,47 -0,60% 31,32 31,84 31,49 31,43 31,47 4.932 27.361.547.000
7/12/2022 32,00 31,66 -1,12% 31,51 32,13 31,81 31,66 31,72 1.394 14.905.611.200
6/12/2022 32,00 32,02 +0,60% 31,78 32,34 32,05 32,02 32,05 8.956 15.683.119.200
5/12/2022 32,13 31,83 -2,24% 31,65 32,20 31,82 31,81 31,83 3.553 10.317.941.900
2/12/2022 32,01 32,56 +1,59% 31,54 32,76 32,36 32,48 32,56 4.944 20.503.781.000
1/12/2022 31,10 32,05 +2,33% 31,10 32,20 31,67 32,05 32,07 627 28.194.112.300
30/11/2022 30,73 31,32 +1,39% 30,73 31,32 31,18 31,24 31,32 4.658 28.630.625.900
29/11/2022 30,70 30,89 +1,11% 30,42 31,12 30,87 30,89 30,90 2.639 14.890.969.500
28/11/2022 30,66 30,55 -0,49% 30,34 30,89 30,52 30,55 30,56 3.297 12.091.517.300
25/11/2022 31,40 30,70 -3,19% 30,65 31,70 30,89 30,70 30,73 8.843 15.082.569.100
24/11/2022 31,10 31,71 +2,29% 30,90 31,96 31,64 31,71 31,75 292 13.599.726.800
23/11/2022 30,10 31,00 +2,41% 29,99 31,00 30,61 31,00 31,01 6.167 24.033.269.500
22/11/2022 30,50 30,27 -0,62% 29,98 30,65 30,29 30,26 30,27 853 29.255.570.800
21/11/2022 30,46 30,46 +0,99% 29,91 30,57 30,27 30,46 30,47 2.905 22.848.572.800
18/11/2022 30,17 30,16 +0,73% 29,89 30,74 30,33 30,15 30,16 912 28.568.184.500
17/11/2022 29,98 29,94 -0,33% 29,43 30,17 29,82 29,89 29,94 2.057 28.903.055.000
16/11/2022 30,90 30,04 -3,07% 29,92 31,07 30,27 30,04 30,05 6.782 24.146.395.600
14/11/2022 30,82 30,99 +2,01% 30,47 31,31 30,86 30,96 30,99 4.471 18.528.579.400
11/11/2022 29,95 30,38 +1,44% 29,59 30,80 30,40 30,38 30,42 924 34.557.031.000
10/11/2022 31,05 29,95 -4,16% 29,67 31,22 30,49 29,92 29,95 7.248 42.840.611.900
9/11/2022 30,71 31,25 +2,93% 30,63 32,25 31,57 31,25 31,26 9.415 35.961.191.200
8/11/2022 30,02 30,36 +0,90% 29,90 30,54 30,18 30,35 30,36 3.679 24.622.330.900
7/11/2022 29,98 30,09 +1,04% 29,86 30,89 30,24 30,09 30,10 6.822 38.696.138.200
4/11/2022 29,83 29,78 +0,64% 29,47 30,03 29,72 29,78 29,81 9.903 14.912.065.700
3/11/2022 29,31 29,59 -0,37% 29,07 29,95 29,63 29,59 29,60 2.562 18.960.294.100
1/11/2022 29,58 29,70 +0,03% 29,34 30,04 29,73 29,70 29,71 7.841 27.488.569.700
31/10/2022 28,25 29,69 +1,26% 28,20 29,80 29,34 29,69 29,72 5.687 18.326.590.500
28/10/2022 28,80 29,32 +0,48% 28,78 29,50 29,30 29,30 29,34 7.723 16.910.530.500
27/10/2022 28,25 29,18 +4,07% 28,07 29,41 28,94 29,18 29,19 2.915 17.607.400.300
26/10/2022 28,01 28,04 -0,71% 27,83 28,55 28,18 28,03 28,07 5.568 22.081.005.200
25/10/2022 28,64 28,24 -1,57% 27,94 28,73 28,21 28,24 28,25 9.525 15.197.260.500
24/10/2022 28,96 28,69 -1,61% 28,64 29,18 28,86 28,68 28,71 660 17.942.299.000
21/10/2022 29,52 29,16 -0,88% 29,16 29,80 29,36 29,15 29,16 3.222 35.071.908.400
20/10/2022 29,12 29,42 +1,48% 29,02 29,55 29,38 29,39 29,42 3.760 21.667.636.100
19/10/2022 28,86 28,99 +0,62% 28,81 29,15 28,97 28,99 29,00 1.912 17.252.890.200
18/10/2022 28,24 28,81 +2,75% 28,06 28,81 28,58 28,80 28,81 4.453 19.071.621.400
17/10/2022 27,80 28,04 +1,96% 27,57 28,37 28,10 28,03 28,04 8.207 13.771.648.800
14/10/2022 28,29 27,50 -2,38% 27,41 28,29 27,76 27,49 27,50 998 19.271.162.500
13/10/2022 27,09 28,17 +2,66% 27,06 28,68 28,17 28,17 28,18 5.156 34.617.642.800
11/10/2022 28,14 27,44 -2,80% 27,42 28,28 27,79 27,44 27,45 1.785 14.968.730.700
10/10/2022 27,85 28,23 +0,25% 27,80 28,34 28,09 28,23 28,25 9.919 12.771.561.600
7/10/2022 27,79 28,16 +1,37% 27,74 28,20 28,00 28,13 28,16 8.931 16.873.662.300
6/10/2022 27,60 27,78 +0,76% 27,37 27,85 27,70 27,78 27,79 9.304 16.580.934.800
5/10/2022 27,01 27,57 +2,64% 26,57 27,91 27,53 27,57 27,62 6.272 32.950.422.200
4/10/2022 27,69 26,86 -1,83% 26,65 27,93 27,12 26,85 26,88 1.901 19.124.960.000
3/10/2022 26,78 27,36 +2,97% 26,72 27,45 27,23 27,33 27,36 4.076 30.806.694.600
30/9/2022 26,56 26,57 +0,04% 26,12 26,75 26,51 26,57 26,58 7.958 26.033.185.600
29/9/2022 26,92 26,56 -3,03% 25,90 26,94 26,42 26,56 26,57 5.748 43.325.217.600
28/9/2022 28,56 27,39 -4,30% 27,30 28,60 27,64 27,39 27,40 6.993 26.061.332.500
27/9/2022 29,17 28,62 -1,21% 28,57 29,24 28,75 28,61 28,62 4.883 13.789.036.700
26/9/2022 29,33 28,97 -2,16% 28,83 29,38 29,01 28,97 28,98 6.663 12.065.884.500
23/9/2022 29,38 29,61 -0,10% 29,14 29,62 29,46 29,60 29,62 4.941 13.672.068.900
22/9/2022 30,23 29,64 -1,46% 29,21 30,23 29,52 29,63 29,64 3.877 22.915.320.900
21/9/2022 30,23 30,08 -0,46% 29,96 30,37 30,16 30,07 30,08 9.666 17.539.196.000
20/9/2022 29,88 30,22 +1,38% 29,50 30,22 29,96 30,20 30,22 2.623 19.930.929.200
19/9/2022 29,38 29,81 +1,15% 29,23 29,94 29,67 29,75 29,81 7.074 15.482.588.400
16/9/2022 28,33 29,47 +4,02% 28,21 29,47 29,21 29,45 29,47 4.520 36.753.685.800
15/9/2022 28,13 28,33 +0,75% 27,79 28,36 28,09 28,29 28,33 4.234 11.002.869.700
14/9/2022 28,30 28,12 -0,88% 27,95 28,38 28,12 28,12 28,14 2.908 12.442.996.100
13/9/2022 28,14 28,37 +0,67% 28,07 28,77 28,40 28,36 28,38 9.651 18.392.316.700
12/9/2022 28,65 28,18 -1,33% 28,12 28,83 28,36 28,18 28,20 2.654 13.144.887.100
9/9/2022 28,60 28,56 -0,07% 28,53 28,81 28,63 28,56 28,59 2.024 9.790.738.300
8/9/2022 28,91 28,58 -0,76% 28,40 29,00 28,58 28,58 28,62 7.657 21.645.150.000
6/9/2022 28,59 28,80 +0,42% 28,44 28,88 28,71 28,78 28,80 5.770 12.457.317.900
5/9/2022 28,50 28,68 +0,77% 28,40 28,79 28,59 28,64 28,68 2.950 9.049.600.200
2/9/2022 28,90 28,46 -1,15% 28,26 29,13 28,49 28,40 28,46 3.175 20.927.672.400
1/9/2022 28,50 28,79 +1,80% 28,39 28,93 28,65 28,77 28,79 5.312 16.083.746.600
31/8/2022 28,23 28,28 +0,18% 28,14 28,68 28,40 28,28 28,35 5.778 16.547.794.400
30/8/2022 28,22 28,23 +0,04% 28,03 28,36 28,19 28,23 28,24 2.698 10.358.052.100
29/8/2022 28,32 28,22 -0,63% 28,19 28,50 28,35 28,22 28,26 9.208 7.184.495.000
26/8/2022 28,23 28,40 +0,89% 28,12 28,54 28,31 28,40 28,41 1.082 8.195.292.600
25/8/2022 28,50 28,15 -1,23% 27,78 28,58 28,08 28,15 28,16 6.855 16.560.443.700
24/8/2022 28,50 28,50 0,00% 28,50 28,82 28,59 28,50 28,56 821 9.016.794.500
23/8/2022 28,60 28,50 -0,21% 28,33 28,64 28,48 28,50 28,56 1.346 10.064.324.100
22/8/2022 28,25 28,56 +0,21% 28,18 28,75 28,49 28,56 28,60 9.651 7.929.750.900
19/8/2022 28,51 28,50 -0,59% 28,21 29,01 28,49 28,49 28,50 8.379 14.238.169.400
18/8/2022 29,22 28,67 -5,13% 28,65 29,39 28,93 28,67 28,70 9.763 16.930.762.200
17/8/2022 30,60 30,22 -0,89% 29,91 30,70 30,17 30,20 30,22 4.357 21.096.169.600
16/8/2022 30,75 30,49 -0,85% 30,03 30,96 30,35 30,49 30,50 6.798 13.852.438.500
15/8/2022 30,53 30,75 +0,56% 30,46 30,94 30,80 30,75 30,80 5.961 14.717.339.500
12/8/2022 30,49 30,58 +0,96% 30,03 30,68 30,45 30,53 30,58 2.547 11.415.574.300
11/8/2022 29,80 30,29 +2,85% 29,66 30,49 30,09 30,29 30,30 7.718 17.350.076.200
10/8/2022 30,00 29,45 -1,14% 29,35 30,00 29,56 29,45 29,50 4.299 12.236.325.600
9/8/2022 29,82 29,79 +1,02% 29,67 30,38 29,87 29,79 29,80 8.373 15.470.994.100
8/8/2022 28,96 29,49 +3,55% 28,75 29,65 29,33 29,49 29,50 5.574 22.041.998.800
5/8/2022 28,19 28,48 +0,96% 28,02 28,56 28,31 28,47 28,48 4.424 18.062.768.200
4/8/2022 28,65 28,21 -1,23% 28,05 28,95 28,30 28,20 28,21 3.911 27.780.925.200
3/8/2022 29,22 28,56 -2,36% 28,40 29,39 28,75 28,56 28,57 1.940 19.511.417.600
2/8/2022 28,90 29,25 +1,07% 28,81 29,37 29,19 29,23 29,25 3.925 13.099.014.400
1/8/2022 28,99 28,94 -0,17% 28,73 29,24 28,94 28,92 28,94 3.520 12.845.010.100
29/7/2022 28,87 28,99 +0,42% 28,77 29,12 28,97 28,95 29,00 4.411 14.171.120.600
28/7/2022 28,80 28,87 +0,24% 28,47 28,96 28,72 28,87 28,88 3.898 8.279.060.800
27/7/2022 28,41 28,80 +1,37% 28,41 28,86 28,75 28,80 28,82 2.279 13.960.251.000
26/7/2022 28,30 28,41 +0,64% 28,19 28,77 28,44 28,39 28,42 5.522 14.723.698.700
25/7/2022 27,98 28,23 +1,26% 27,86 28,29 28,14 28,22 28,23 2.860 12.228.437.000
22/7/2022 27,65 27,88 +0,94% 27,40 28,04 27,81 27,83 27,88 8.926 12.354.198.900
21/7/2022 27,34 27,62 +1,02% 27,13 27,69 27,45 27,62 27,63 6.398 11.992.076.200
20/7/2022 26,96 27,34 +1,22% 26,95 27,44 27,29 27,30 27,34 3.791 10.490.550.800
19/7/2022 27,00 27,01 +0,52% 26,60 27,11 26,92 27,00 27,01 1.898 9.078.490.200
18/7/2022 27,58 26,87 -2,29% 26,85 27,79 27,18 26,87 26,88 9.093 13.438.915.600
15/7/2022 26,52 27,50 +4,21% 26,52 27,77 27,32 27,49 27,50 2.854 25.894.434.000
14/7/2022 25,30 26,39 +4,31% 25,30 26,44 26,17 26,38 26,39 564 28.765.840.500
13/7/2022 25,03 25,30 +0,36% 25,02 25,68 25,40 25,30 25,31 9.697 14.915.222.000
12/7/2022 25,14 25,21 +0,28% 24,89 25,35 25,20 25,21 25,23 2.056 6.240.615.400
11/7/2022 25,14 25,14 -0,79% 25,01 25,45 25,21 25,14 25,17 2.615 7.912.223.300
8/7/2022 25,66 25,34 -0,47% 25,28 25,69 25,44 25,34 25,35 1.141 7.264.530.600
7/7/2022 25,46 25,46 +1,03% 25,25 25,62 25,46 25,46 25,47 1.376 9.169.998.400
6/7/2022 25,02 25,20 0,00% 24,86 25,35 25,11 25,19 25,21 4.845 10.535.579.100
5/7/2022 25,40 25,20 -0,79% 25,08 25,46 25,26 25,20 25,22 5.148 12.079.216.100
4/7/2022 26,06 25,40 -2,50% 25,27 26,14 25,56 25,38 25,40 985 8.660.687.200
1/7/2022 25,99 26,05 +0,35% 25,52 26,22 25,99 26,04 26,05 6.813 12.539.635.600
30/6/2022 25,20 25,96 +1,88% 25,11 26,09 25,80 25,95 25,96 7.870 25.202.792.100
29/6/2022 25,51 25,48 +0,12% 25,44 26,10 25,71 25,47 25,48 7.141 14.443.443.900
28/6/2022 25,41 25,45 +2,13% 25,14 25,77 25,44 25,41 25,45 3.503 12.431.154.300
27/6/2022 24,69 24,92 +0,69% 24,59 25,20 24,95 24,91 24,92 9.322 8.446.931.600
24/6/2022 25,33 24,75 -1,47% 24,75 25,43 24,92 24,75 24,85 9.626 9.642.852.700
23/6/2022 24,97 25,12 +0,36% 24,90 25,50 25,23 25,12 25,16 1.922 10.892.135.200
22/6/2022 25,25 25,03 -1,11% 24,52 25,31 24,92 25,03 25,05 2.834 11.173.238.300
21/6/2022 25,22 25,31 +0,36% 24,88 25,46 25,11 25,31 25,32 7.158 19.783.664.100
20/6/2022 24,88 25,22 +1,41% 24,75 25,40 25,18 25,14 25,22 2.654 7.317.360.800
17/6/2022 24,58 24,87 -0,16% 24,43 24,95 24,77 24,83 24,87 5.217 15.712.558.100
15/6/2022 24,73 24,91 +1,59% 24,53 25,21 24,92 24,91 24,94 8.373 11.844.868.300
14/6/2022 24,70 24,52 -0,08% 24,37 24,82 24,59 24,52 24,57 7.840 11.020.712.700
13/6/2022 24,36 24,54 -0,24% 24,19 24,91 24,55 24,53 24,54 5.408 19.407.095.600
10/6/2022 24,94 24,60 -2,23% 24,53 25,05 24,73 24,60 24,68 5.181 9.489.454.200
9/6/2022 25,15 25,16 -0,63% 24,89 25,40 25,19 25,15 25,16 4.527 10.049.275.200
8/6/2022 25,19 25,32 -0,39% 25,02 25,82 25,45 25,32 25,34 2.088 11.628.504.500
7/6/2022 25,50 25,42 -0,97% 25,33 25,70 25,48 25,42 25,43 4.178 9.752.611.100
6/6/2022 25,89 25,67 -0,81% 25,62 26,19 25,78 25,66 25,69 8.901 6.140.488.700
3/6/2022 26,61 25,88 -3,14% 25,85 26,62 26,10 25,88 25,91 8.516 15.425.732.300
2/6/2022 26,90 26,72 0,00% 26,21 26,90 26,66 26,71 26,72 1.700 8.653.811.800
1/6/2022 26,89 26,72 -0,60% 26,48 26,91 26,70 26,72 26,73 4.839 8.643.050.200
31/5/2022 26,66 26,88 +1,01% 26,42 26,94 26,77 26,85 26,88 5.324 26.377.751.800
30/5/2022 25,95 26,61 +2,62% 25,85 26,64 26,36 26,61 26,62 6.649 13.571.962.100
27/5/2022 25,60 25,93 +1,41% 25,60 26,40 26,08 25,93 25,95 8.354 12.741.113.400
26/5/2022 25,65 25,57 -0,31% 25,43 25,73 25,57 25,57 25,59 2.405 7.777.599.300
25/5/2022 25,65 25,65 -0,74% 25,45 25,81 25,63 25,65 25,72 1.523 7.426.761.000
24/5/2022 25,36 25,84 +1,02% 25,32 25,89 25,65 25,84 25,85 6.699 10.724.988.500
23/5/2022 25,33 25,58 +0,43% 25,10 25,71 25,54 25,58 25,61 2.334 12.656.718.000
20/5/2022 25,62 25,47 +0,28% 25,28 25,71 25,44 25,47 25,55 2.784 8.860.569.500
19/5/2022 25,41 25,40 -0,04% 25,16 25,50 25,37 25,40 25,43 9.386 5.524.749.000
18/5/2022 25,79 25,41 -1,55% 25,27 25,88 25,54 25,40 25,41 5.329 11.136.534.100
17/5/2022 25,67 25,81 +1,14% 25,58 25,90 25,78 25,81 25,82 5.568 9.542.536.600
16/5/2022 25,78 25,52 -1,01% 25,29 25,98 25,52 25,51 25,52 3.742 10.788.452.800
13/5/2022 25,42 25,78 +1,54% 25,21 25,82 25,66 25,76 25,78 656 7.752.862.800
12/5/2022 24,65 25,39 +2,42% 24,65 25,39 25,18 25,39 25,40 2.881 9.908.563.600
11/5/2022 24,93 24,79 -0,76% 24,58 25,01 24,74 24,79 24,81 3.107 9.118.116.100
10/5/2022 25,50 24,98 -1,58% 24,85 25,93 25,14 24,98 25,00 6.142 12.959.716.800
9/5/2022 24,84 25,38 +1,40% 24,50 25,41 25,17 25,36 25,38 6.998 10.819.697.900
6/5/2022 24,95 25,03 0,00% 24,63 25,05 24,91 25,02 25,03 2.754 8.467.889.600
5/5/2022 25,53 25,03 -2,30% 24,70 25,53 25,00 25,03 25,04 9.740 13.563.014.000
4/5/2022 25,10 25,62 +1,99% 24,73 25,62 25,21 25,47 25,62 4.230 13.142.779.100
3/5/2022 24,76 25,12 +0,68% 24,71 25,12 24,94 25,03 25,12 4.872 10.911.880.100
2/5/2022 25,21 24,95 -1,89% 24,46 25,51 24,84 24,93 24,95 1.456 16.359.057.200
29/4/2022 26,00 25,43 -1,78% 25,13 26,02 25,53 25,42 25,43 40 18.838.277.100
28/4/2022 26,01 25,89 -0,73% 25,45 26,10 25,77 25,86 25,89 4.300 11.279.598.000
27/4/2022 26,25 26,08 +0,04% 25,77 26,30 25,98 26,05 26,08 1.287 7.974.860.600
26/4/2022 26,20 26,07 -1,14% 25,82 26,44 26,01 26,04 26,07 2.903 17.060.103.500
25/4/2022 26,11 26,37 -0,08% 25,77 26,49 26,28 26,36 26,37 7.933 15.323.677.300
22/4/2022 26,74 26,39 -1,38% 26,17 26,99 26,50 26,33 26,39 4.303 25.869.189.300
20/4/2022 26,00 26,76 +2,84% 25,99 26,84 26,64 26,76 26,77 2.190 21.837.075.500
19/4/2022 26,77 26,02 -2,84% 25,96 26,95 26,35 26,02 26,03 5.358 19.263.224.000
18/4/2022 26,08 26,78 +2,37% 26,08 26,78 26,57 26,70 26,78 9.303 17.120.567.300
14/4/2022 25,90 26,16 +0,85% 25,76 26,30 26,15 26,16 26,18 6.072 9.944.969.100
13/4/2022 25,78 25,94 +0,89% 25,57 26,07 25,89 25,93 25,94 4.023 16.056.657.700
12/4/2022 26,03 25,71 -0,85% 25,63 26,67 25,93 25,71 25,75 7.654 13.457.641.900
11/4/2022 26,24 25,93 -1,03% 25,90 26,45 26,04 25,92 25,93 3.076 7.865.426.200
8/4/2022 26,09 26,20 +0,77% 25,90 26,36 26,19 26,20 26,22 9.008 18.657.924.900
7/4/2022 25,80 26,00 +0,93% 25,63 26,46 26,22 26,00 26,01 2.660 25.108.786.600
6/4/2022 25,52 25,76 +0,94% 25,27 25,98 25,70 25,76 25,77 1.046 14.867.527.100
5/4/2022 25,77 25,52 -1,09% 25,43 25,92 25,65 25,52 25,53 6.415 10.160.471.800
4/4/2022 25,89 25,80 -0,42% 25,68 26,00 25,78 25,77 25,80 80 7.405.888.400
1/4/2022 25,68 25,91 +1,37% 25,33 25,97 25,65 25,88 25,91 722 24.817.031.000
31/3/2022 24,87 25,56 +2,65% 24,87 25,69 25,45 25,55 25,57 2.560 24.350.372.800
30/3/2022 24,87 24,90 +0,40% 24,70 24,95 24,83 24,89 24,91 8.399 6.546.304.300
29/3/2022 24,64 24,80 +0,85% 24,61 24,89 24,76 24,79 24,80 1.820 8.399.874.800
28/3/2022 24,45 24,59 +0,57% 24,36 24,70 24,54 24,59 24,60 3.193 8.876.593.100
25/3/2022 24,38 24,45 +0,20% 24,34 24,78 24,49 24,45 24,46 4.936 10.416.450.200
24/3/2022 24,00 24,40 +1,46% 23,90 24,40 24,29 24,39 24,40 6.847 9.916.364.100
23/3/2022 24,03 24,05 -0,12% 23,81 24,14 23,96 24,03 24,06 2.000 19.605.531.300
22/3/2022 23,72 24,08 +1,86% 23,72 24,21 24,05 24,08 24,09 1.367 13.202.901.600
21/3/2022 23,34 23,64 +1,29% 23,33 23,68 23,54 23,63 23,64 2.066 9.058.988.700
18/3/2022 23,10 23,34 +0,17% 23,08 23,55 23,33 23,34 23,35 2.935 32.994.676.500
17/3/2022 22,85 23,30 +2,19% 22,66 23,30 23,09 23,29 23,31 5.528 12.726.751.400
16/3/2022 22,51 22,80 +1,51% 22,45 22,83 22,65 22,79 22,80 6.741 10.533.235.400
15/3/2022 22,45 22,46 -0,04% 22,36 22,68 22,50 22,46 22,48 6.894 10.206.882.700
14/3/2022 22,59 22,47 -0,13% 22,29 22,81 22,50 22,47 22,48 9.609 5.375.396.300
11/3/2022 22,70 22,50 -0,31% 22,36 22,74 22,54 22,46 22,51 320 5.115.369.000
10/3/2022 22,20 22,57 +0,80% 22,08 22,67 22,51 22,56 22,57 3.691 8.607.494.100
9/3/2022 21,88 22,39 +2,33% 21,84 22,50 22,30 22,39 22,40 995 14.992.294.900
8/3/2022 22,10 21,88 -1,00% 21,78 22,20 21,95 21,88 21,89 7.211 10.571.519.700
7/3/2022 22,12 22,10 -1,95% 22,00 22,45 22,18 22,10 22,11 6.795 11.769.083.500
4/3/2022 23,07 22,54 -2,30% 22,32 23,17 22,58 22,51 22,54 8.255 13.195.440.100
3/3/2022 23,07 23,07 -0,09% 22,70 23,22 23,02 23,06 23,07 3.663 10.546.486.800
2/3/2022 22,30 23,09 +0,22% 21,86 23,19 22,89 23,09 23,10 1.868 12.113.388.700
25/2/2022 22,76 23,04 +0,61% 22,67 23,06 22,94 23,02 23,04 9.533 16.903.352.000
24/2/2022 22,54 22,90 -0,48% 22,05 23,12 22,70 22,90 22,95 6.956 11.878.240.900
23/2/2022 23,13 23,01 -0,65% 23,01 23,48 23,15 23,01 23,05 30 12.975.770.400
22/2/2022 23,17 23,16 +0,17% 23,11 23,43 23,21 23,15 23,16 4.649 9.809.516.000
21/2/2022 23,14 23,12 -0,26% 23,05 23,43 23,24 23,09 23,12 1.854 6.767.115.600
18/2/2022 23,26 23,18 +0,04% 23,15 23,35 23,21 0,00 0,00 9.720 7.082.760.200
17/2/2022 23,01 23,17 +0,39% 22,84 23,29 23,10 23,17 23,18 2.849 10.606.758.300
16/2/2022 23,10 23,08 -0,26% 22,63 23,19 23,04 23,07 23,08 2.651 12.552.945.000
15/2/2022 23,50 23,14 -0,98% 23,10 23,66 23,26 23,14 23,16 5.381 12.045.331.600
14/2/2022 22,78 23,37 +2,68% 22,71 23,44 23,09 23,36 23,37 6.458 20.207.376.700
11/2/2022 23,00 22,76 -6,57% 22,47 23,14 22,85 22,76 22,79 7.292 33.402.145.800
10/2/2022 24,37 24,36 +0,37% 23,99 24,57 24,27 24,35 24,36 6.697 28.702.161.900
9/2/2022 24,10 24,27 +0,71% 24,05 24,48 24,31 24,26 24,27 153 21.683.934.000
8/2/2022 24,20 24,10 -0,17% 23,92 24,69 24,12 24,10 24,11 8.750 16.055.653.000
7/2/2022 23,29 24,14 +5,74% 23,20 24,23 23,84 24,13 24,14 574 25.455.965.000
4/2/2022 22,93 22,83 -0,44% 22,53 22,94 22,76 22,82 22,83 9.621 5.695.400.500
3/2/2022 22,80 22,93 +0,57% 22,58 23,07 22,79 22,88 22,93 6.259 7.757.688.400
2/2/2022 23,05 22,80 -1,26% 22,80 23,19 22,93 22,80 22,84 2.031 9.608.198.800
1/2/2022 23,10 23,09 -0,22% 22,91 23,43 23,11 23,06 23,09 7.563 10.562.337.500
31/1/2022 22,64 23,14 +2,03% 22,59 23,25 23,02 23,14 23,15 7.823 14.433.203.400
28/1/2022 22,18 22,68 +1,30% 22,14 22,76 22,43 22,68 22,70 88 13.377.753.700
27/1/2022 21,12 22,39 +5,91% 21,12 22,66 21,83 22,37 22,39 1.933 19.088.951.000
26/1/2022 21,13 21,14 +0,05% 21,02 21,37 21,17 21,13 21,14 200 19.777.741.900
25/1/2022 20,85 21,13 +0,96% 20,60 21,21 20,92 21,12 21,14 3.515 9.864.003.700
24/1/2022 20,74 20,93 +1,50% 20,38 21,11 20,72 20,91 20,93 1.761 13.769.469.500
21/1/2022 20,46 20,62 +0,34% 20,27 20,74 20,56 20,61 20,63 3.297 6.275.957.400
20/1/2022 20,70 20,55 -0,63% 20,32 20,76 20,52 20,53 20,55 4.618 11.211.107.500
19/1/2022 20,48 20,68 +1,82% 20,25 20,75 20,53 20,66 20,68 4.202 14.096.924.400
18/1/2022 19,67 20,31 +3,25% 19,41 20,34 19,92 20,30 20,31 9.160 17.786.571.300
17/1/2022 19,45 19,67 +1,13% 19,30 19,94 19,65 19,67 19,70 5.716 8.198.285.600
14/1/2022 19,20 19,45 +1,41% 19,15 19,45 19,34 19,40 19,45 1.293 6.436.720.500
13/1/2022 19,15 19,18 +0,16% 19,06 19,41 19,20 19,16 19,18 7.479 10.114.275.400
12/1/2022 19,34 19,15 -0,93% 19,02 19,47 19,17 19,14 19,15 1.632 17.674.112.900
11/1/2022 19,40 19,33 +0,10% 19,18 19,45 19,28 19,32 19,33 4.334 6.570.046.000
10/1/2022 19,76 19,31 -2,47% 19,01 19,76 19,30 19,31 19,32 5.551 13.684.406.100
7/1/2022 20,45 19,80 -3,13% 19,78 20,45 19,91 19,79 19,81 9.450 14.688.880.100
6/1/2022 20,30 20,44 +0,69% 20,20 20,65 20,44 20,40 20,44 5.486 8.448.037.000
5/1/2022 20,53 20,30 -1,22% 20,25 20,75 20,42 20,29 20,30 5.807 8.170.762.600
4/1/2022 20,61 20,55 -0,24% 20,50 20,79 20,62 20,55 20,62 1.923 5.452.516.000
3/1/2022 20,92 20,60 -0,10% 20,50 21,12 20,65 20,60 20,62 7.496 6.220.762.800
23/12/2021 20,58 20,62 +0,54% 20,47 20,93 20,72 20,62 20,63 9.990 5.313.816.100
22/12/2021 20,56 20,51 -0,05% 20,30 20,65 20,46 20,51 20,52 7.362 4.578.108.400
21/12/2021 20,40 20,52 +0,69% 20,10 20,55 20,37 20,51 20,52 5.241 8.294.655.800
20/12/2021 20,52 20,38 -0,78% 20,16 20,52 20,33 20,38 20,40 1.183 6.165.803.700
17/12/2021 20,89 20,54 -1,86% 20,54 20,89 20,65 20,54 20,55 4.317 11.408.413.600
16/12/2021 21,12 20,93 -0,48% 20,90 21,20 20,99 20,92 20,93 4.613 8.912.484.100
15/12/2021 20,88 21,03 +1,25% 20,70 21,24 21,04 21,03 21,04 2.332 9.031.137.200
14/12/2021 21,01 20,77 -0,57% 20,66 21,26 20,85 20,77 20,79 4.924 7.600.790.500
13/12/2021 21,20 20,89 -1,23% 20,89 21,33 21,06 20,89 20,90 2.424 10.133.140.700
10/12/2021 21,20 21,15 +0,19% 21,08 21,35 21,17 21,14 21,17 1.963 6.289.125.500
9/12/2021 21,65 21,11 -2,54% 21,00 21,90 21,23 21,10 21,11 4.843 9.704.862.500
8/12/2021 21,37 21,66 +2,07% 21,11 21,77 21,53 21,65 21,66 5.497 22.792.634.300
7/12/2021 21,49 21,22 -0,33% 21,20 21,70 21,33 21,22 21,28 2.176 10.973.419.700
6/12/2021 21,19 21,29 +0,52% 21,17 21,50 21,30 21,28 21,29 902 11.100.411.800
3/12/2021 21,09 21,18 +0,62% 21,06 21,65 21,34 21,17 21,18 9.001 11.210.596.900
2/12/2021 20,60 21,05 +3,03% 20,51 21,09 20,92 20,99 21,05 6.607 8.429.133.400
1/12/2021 21,12 20,43 -2,16% 20,41 21,12 20,64 20,43 20,55 5.729 11.595.273.000
30/11/2021 21,39 20,88 -2,43% 20,76 21,39 20,93 20,87 20,91 469 17.720.311.800
29/11/2021 21,80 21,40 -0,60% 21,26 21,85 21,55 21,40 21,41 7.089 7.693.951.800
26/11/2021 21,79 21,53 -2,71% 21,48 21,91 21,59 21,53 21,56 4.863 7.544.911.300
25/11/2021 21,66 22,13 +2,31% 21,66 22,33 22,18 22,13 22,18 5.881 8.474.638.000
24/11/2021 21,50 21,63 +0,51% 21,32 21,96 21,66 21,63 21,66 6.864 8.806.450.100
23/11/2021 21,69 21,52 -1,37% 21,27 21,83 21,48 21,52 21,53 3.824 11.413.589.900
22/11/2021 22,07 21,82 -1,84% 21,82 22,39 22,06 21,82 21,85 6.118 8.658.435.200
19/11/2021 22,73 22,23 -2,20% 22,12 22,87 22,38 22,23 22,26 7.064 12.665.034.800
18/11/2021 22,75 22,73 +0,26% 22,63 23,04 22,77 22,73 22,75 1.666 5.815.164.900
17/11/2021 23,20 22,67 -2,12% 22,54 23,49 22,83 22,67 22,69 3.568 10.739.504.600
16/11/2021 22,92 23,16 +0,35% 22,85 23,26 23,07 23,16 23,18 3.497 6.651.494.700
12/11/2021 23,21 23,08 -0,90% 23,07 23,55 23,21 23,08 23,11 3.654 7.436.278.900
11/11/2021 23,35 23,29 +0,74% 23,05 23,38 23,23 23,28 23,29 6.771 9.293.541.700
10/11/2021 23,38 23,12 -1,37% 23,05 23,49 23,24 23,12 23,16 5.141 8.526.227.900
9/11/2021 22,78 23,44 +2,72% 22,72 23,46 23,23 23,41 23,44 2.801 14.426.282.300
8/11/2021 22,63 22,82 -0,09% 22,24 22,99 22,69 22,82 22,88 8.069 11.349.170.500
5/11/2021 22,80 22,84 +0,88% 22,48 22,85 22,68 22,78 22,84 232 8.456.294.400
4/11/2021 22,60 22,64 +0,13% 22,30 22,85 22,53 22,55 22,64 8.460 9.334.906.300
3/11/2021 22,00 22,61 +2,54% 22,00 22,69 22,39 22,58 22,61 9.434 16.573.632.900
1/11/2021 22,39 22,05 -0,18% 22,02 22,46 22,15 22,05 22,10 6.506 8.294.397.900
29/10/2021 22,30 22,09 -0,36% 22,01 22,48 22,23 22,08 22,09 7.280 14.156.914.200
28/10/2021 22,35 22,17 -1,47% 22,12 22,62 22,31 22,16 22,17 8.963 9.421.121.300
27/10/2021 22,28 22,50 +1,49% 22,15 22,87 22,63 22,50 22,54 2.786 12.984.564.000
26/10/2021 22,17 22,17 -1,20% 22,02 22,41 22,19 22,17 22,18 2.793 11.451.754.300
25/10/2021 21,80 22,44 +3,55% 21,78 22,65 22,35 22,44 22,45 7.331 23.078.720.700
22/10/2021 21,33 21,67 +0,79% 20,81 21,96 21,36 21,67 21,68 6.048 27.904.643.400
21/10/2021 20,99 21,50 +0,80% 20,94 21,62 21,34 21,50 21,51 4.082 26.451.151.700
20/10/2021 21,35 21,33 +0,33% 21,27 21,75 21,52 21,32 21,35 6.959 9.258.093.400
19/10/2021 21,53 21,26 -1,94% 21,12 21,62 21,33 21,25 21,26 5.380 12.669.756.700
18/10/2021 21,58 21,68 0,00% 21,21 21,90 21,67 21,68 21,76 268 9.465.141.000
15/10/2021 21,33 21,68 +1,74% 21,08 21,71 21,56 21,67 21,68 4.833 9.985.683.100
14/10/2021 21,05 21,31 +1,67% 21,04 21,76 21,36 21,30 21,31 1.983 14.982.657.400
13/10/2021 20,45 20,96 +2,64% 20,43 21,12 20,95 20,95 20,96 3.781 16.049.580.600
11/10/2021 20,00 20,42 +1,79% 20,00 20,55 20,38 20,40 20,42 6.000 8.982.280.400
8/10/2021 19,84 20,06 +1,62% 19,83 20,25 20,06 20,05 20,06 1.697 10.664.326.700
7/10/2021 19,84 19,74 -0,10% 19,69 20,21 19,77 19,73 19,76 9.566 13.390.412.600
6/10/2021 19,76 19,76 -1,10% 19,43 20,02 19,73 19,76 19,77 5.631 17.667.931.600
5/10/2021 19,93 19,98 +0,71% 19,78 20,34 20,03 19,97 19,98 7.977 12.944.762.000
4/10/2021 20,35 19,84 -2,70% 19,75 20,36 19,87 19,84 19,85 9.912 13.817.280.900
1/10/2021 19,99 20,39 +2,21% 19,83 20,47 20,20 20,36 20,39 9.924 8.057.835.000
30/9/2021 20,34 19,95 -1,87% 19,78 20,35 19,98 19,93 19,95 2.180 14.782.219.300
29/9/2021 20,35 20,33 +0,54% 20,25 20,65 20,42 20,32 20,33 2.746 22.193.291.200
28/9/2021 20,22 20,22 -0,15% 20,10 20,55 20,35 20,21 20,22 8.668 19.955.577.300
27/9/2021 20,07 20,25 +1,45% 19,98 20,50 20,16 20,25 20,26 1.987 11.862.736.400
24/9/2021 19,39 19,96 +2,31% 19,32 20,04 19,81 19,95 19,96 589 11.605.320.900
23/9/2021 19,45 19,51 +0,67% 19,32 19,84 19,57 19,50 19,51 9.243 11.610.416.900
22/9/2021 19,41 19,38 +0,83% 19,25 19,58 19,41 19,38 19,40 4.189 6.205.514.000
21/9/2021 19,01 19,22 +1,64% 18,88 19,40 19,19 19,22 19,23 3.551 5.723.118.400
20/9/2021 19,00 18,91 -2,17% 18,75 19,17 18,89 18,91 18,92 9.767 8.519.619.500
17/9/2021 19,38 19,33 -0,36% 19,05 19,38 19,25 19,26 19,33 9.614 13.373.072.700
16/9/2021 19,19 19,40 +0,94% 19,06 19,54 19,36 19,39 19,40 4.255 7.871.560.300
15/9/2021 19,61 19,22 -2,04% 19,15 19,67 19,32 19,21 19,22 747 8.499.353.200
14/9/2021 19,63 19,62 +0,26% 19,54 19,84 19,69 19,60 19,62 8.409 8.136.208.100
13/9/2021 19,31 19,57 +2,68% 19,13 19,82 19,55 19,56 19,57 1.518 12.311.458.100
10/9/2021 19,07 19,06 +1,28% 18,89 19,36 19,06 19,05 19,06 6.051 15.010.766.400
9/9/2021 18,50 18,82 +2,28% 18,28 19,00 18,50 18,82 18,83 5.429 13.695.653.000
8/9/2021 19,19 18,40 -4,51% 18,40 19,19 18,63 18,40 18,48 5.618 14.239.180.400
6/9/2021 19,14 19,27 +0,47% 19,10 19,30 19,20 19,26 19,27 7.387 4.133.324.300
3/9/2021 18,90 19,18 +2,62% 18,81 19,18 19,03 19,10 19,18 5.967 17.877.029.400
2/9/2021 19,21 18,69 -3,36% 18,68 19,21 18,85 18,69 18,71 3.644 17.305.162.200
1/9/2021 19,10 19,34 +1,47% 18,99 19,77 19,39 19,34 19,36 2.756 15.790.981.200
31/8/2021 19,31 19,06 -1,19% 18,86 19,48 19,05 19,05 19,06 7.507 22.765.702.100
30/8/2021 19,78 19,29 -2,23% 19,29 19,78 19,42 19,29 19,30 8.770 9.512.916.000
27/8/2021 19,76 19,73 +0,56% 19,57 19,88 19,74 19,73 19,75 9.955 8.806.707.400
26/8/2021 20,15 19,62 -2,82% 19,62 20,22 19,81 19,62 19,67 4.622 10.046.110.000
25/8/2021 20,08 20,19 +1,15% 19,90 20,26 20,06 20,19 20,22 7.451 9.302.118.400
24/8/2021 19,73 19,96 +2,36% 19,61 20,07 19,93 19,95 19,97 2.895 9.684.694.500
23/8/2021 19,96 19,50 -1,81% 19,50 20,02 19,64 19,50 19,54 9.733 11.662.358.900
20/8/2021 19,70 19,86 +0,56% 19,56 19,94 19,81 19,86 19,88 8.423 9.981.246.000
19/8/2021 19,48 19,75 +0,36% 19,29 19,84 19,52 19,75 19,76 5.331 13.931.649.200
18/8/2021 19,90 19,68 -0,71% 19,62 20,03 19,82 19,67 19,68 6.011 11.733.544.000
17/8/2021 20,20 19,82 -1,34% 19,63 20,20 19,82 19,82 19,83 3.662 14.264.866.000
16/8/2021 20,62 20,09 -2,57% 20,08 20,64 20,19 20,08 20,09 8.457 18.030.272.100
13/8/2021 20,97 20,62 -1,34% 20,53 20,99 20,67 20,62 20,65 3.449 12.797.432.000
12/8/2021 21,00 20,90 -3,69% 20,60 21,15 20,90 20,89 20,90 1.537 15.609.521.000
11/8/2021 21,65 21,70 +0,93% 21,45 21,87 21,67 21,69 21,70 9.577 19.666.634.400
10/8/2021 21,80 21,50 -0,88% 21,40 21,87 21,57 21,49 21,50 42 16.210.867.400
9/8/2021 21,39 21,69 +1,83% 21,39 21,76 21,61 21,68 21,69 3.418 8.336.214.900
6/8/2021 21,32 21,30 +0,33% 21,16 21,45 21,30 21,30 21,31 2.624 7.803.357.900
5/8/2021 21,67 21,23 -1,12% 21,23 21,89 21,46 21,23 21,24 419 9.916.498.100
4/8/2021 21,58 21,47 -0,32% 21,36 21,79 21,56 21,47 21,50 2.700 15.168.073.700
3/8/2021 21,12 21,54 +2,57% 20,96 21,76 21,38 21,54 21,55 7.761 35.650.181.700
2/8/2021 21,59 21,00 -1,73% 20,75 21,59 21,03 21,00 21,03 2.868 23.941.790.000
30/7/2021 21,54 21,37 -1,20% 21,30 21,69 21,46 21,37 21,38 5.800 13.222.759.300
29/7/2021 21,73 21,63 -0,46% 21,51 21,82 21,63 21,62 21,63 1.956 8.901.905.800
28/7/2021 21,66 21,73 +0,88% 21,52 21,98 21,79 21,72 21,73 6.646 29.377.999.400
27/7/2021 21,90 21,54 -1,82% 21,40 21,90 21,56 21,53 21,54 6.493 19.253.111.700
26/7/2021 21,99 21,94 -0,27% 21,87 22,06 21,95 21,93 21,94 4.647 11.379.076.800
23/7/2021 21,90 22,00 +0,64% 21,77 22,13 21,94 21,99 22,00 7.074 21.902.408.100
22/7/2021 22,17 21,86 -1,31% 21,80 22,20 21,93 21,86 21,90 9.084 17.318.517.400
21/7/2021 22,20 22,15 -0,14% 22,09 22,42 22,19 22,14 22,16 5.069 9.469.597.900
20/7/2021 22,21 22,18 +0,23% 21,98 22,33 22,12 22,17 22,19 9.747 26.305.460.700
19/7/2021 22,40 22,13 -1,64% 22,10 22,45 22,21 22,12 22,14 7.044 13.445.438.100
16/7/2021 22,84 22,50 -0,92% 22,50 22,88 22,64 22,50 22,54 6.873 13.392.542.900
15/7/2021 23,05 22,71 -1,69% 22,71 23,23 22,93 22,71 22,74 9.160 13.145.297.000
14/7/2021 23,00 23,10 +1,32% 22,93 23,27 23,08 23,09 23,10 314 19.395.554.900
13/7/2021 23,09 22,80 -1,60% 22,74 23,10 22,88 22,80 22,81 253 20.348.372.600
12/7/2021 22,80 23,17 +2,52% 22,68 23,17 22,96 23,16 23,17 7.848 9.367.044.500
8/7/2021 22,60 22,60 -1,09% 22,52 22,78 22,63 22,59 22,60 32 11.614.197.300
7/7/2021 22,75 22,85 +1,11% 22,58 23,10 22,84 22,84 22,85 2.352 20.943.352.000
6/7/2021 22,90 22,60 -1,35% 22,57 22,91 22,67 22,60 22,61 7.264 10.213.807.700
5/7/2021 23,16 22,91 -1,04% 22,90 23,16 22,97 22,91 22,95 899 6.582.445.900
2/7/2021 23,36 23,15 -0,34% 23,12 23,42 23,19 23,15 23,16 5.191 8.755.882.300
1/7/2021 23,15 23,23 +0,56% 23,06 23,32 23,19 23,23 23,24 7.124 8.324.439.800
30/6/2021 23,57 23,10 -2,70% 23,10 23,67 23,32 23,10 23,13 9.645 19.720.211.000
29/6/2021 23,99 23,74 -1,49% 23,54 23,99 23,72 23,73 23,74 9.541 11.322.938.300
28/6/2021 23,70 24,10 +0,75% 23,49 24,15 23,98 24,09 24,10 2.692 12.402.929.000
25/6/2021 24,68 23,92 -1,97% 23,71 24,68 24,06 23,91 23,92 6.117 13.772.969.200
24/6/2021 24,73 24,40 -1,21% 24,09 24,86 24,45 24,39 24,40 2.914 13.455.117.800
23/6/2021 25,41 24,70 -3,29% 24,66 25,50 24,97 24,70 24,76 4.838 18.297.942.300
22/6/2021 25,41 25,54 +0,27% 25,20 25,57 25,41 25,53 25,54 7.824 13.328.374.600
21/6/2021 25,30 25,47 +0,43% 25,25 25,50 25,42 25,43 25,47 245 13.209.397.400
18/6/2021 25,19 25,36 +0,88% 25,00 25,41 25,25 25,30 25,36 2.260 16.332.533.800
17/6/2021 25,08 25,14 +0,44% 25,04 25,46 25,26 25,14 25,15 1.573 12.865.546.700
16/6/2021 25,09 25,03 -0,24% 24,83 25,23 25,04 25,01 25,04 2.737 21.579.247.300
15/6/2021 24,94 25,09 +0,68% 24,94 25,24 25,04 25,05 25,09 1.995 19.698.172.500
14/6/2021 24,73 24,92 +1,42% 24,60 24,94 24,85 24,92 24,93 3.890 15.005.696.400
11/6/2021 24,67 24,57 -0,53% 24,39 24,78 24,56 24,57 24,58 2.627 15.046.666.200
10/6/2021 24,33 24,70 +1,73% 24,17 24,70 24,45 0,00 0,00 6.306 12.616.862.800
9/6/2021 24,32 24,28 -0,12% 24,05 24,45 24,28 24,26 24,29 4.093 13.153.447.900
8/6/2021 24,62 24,31 -1,22% 24,25 24,64 24,36 24,31 24,34 1.476 11.508.850.400
7/6/2021 24,27 24,61 +1,74% 24,16 24,70 24,51 24,60 24,61 6.739 12.429.263.200
4/6/2021 24,14 24,19 +0,37% 24,03 24,34 24,15 24,19 24,20 7.838 10.504.587.400
2/6/2021 24,26 24,10 +0,04% 23,92 24,73 24,23 24,09 24,10 4.368 21.386.874.500
1/6/2021 23,45 24,09 +2,95% 23,45 24,10 23,86 24,09 24,10 5.581 18.158.045.400
31/5/2021 23,43 23,40 +0,04% 23,27 23,47 23,36 23,40 23,41 524 7.006.145.400
28/5/2021 23,41 23,39 -0,13% 23,32 23,52 23,40 23,39 23,44 3.901 8.984.780.500
27/5/2021 23,25 23,42 +0,73% 23,18 23,42 23,35 23,40 23,42 5.459 14.871.627.900
26/5/2021 23,45 23,25 -0,51% 23,17 23,45 23,27 23,23 23,25 3.748 10.839.113.200
25/5/2021 23,49 23,37 -0,93% 23,21 23,51 23,37 23,37 23,38 6.360 11.334.225.700
24/5/2021 23,70 23,59 -0,21% 23,51 23,73 23,60 23,59 23,60 4.975 9.098.866.700
21/5/2021 23,67 23,64 +0,04% 23,40 23,72 23,55 23,64 23,65 6.574 11.675.278.800
20/5/2021 23,40 23,63 +1,29% 23,26 23,63 23,49 23,60 23,63 3.845 9.287.128.900
19/5/2021 23,23 23,33 +0,26% 23,15 23,57 23,40 23,33 23,35 5.215 11.604.365.400
18/5/2021 23,47 23,27 -0,98% 23,24 23,51 23,34 23,27 23,29 1.045 7.083.898.300
17/5/2021 23,45 23,50 +0,64% 23,29 23,57 23,42 23,49 23,50 1.857 6.115.099.800
14/5/2021 23,50 23,35 -0,09% 23,26 23,77 23,46 23,34 23,35 8.708 11.751.218.000
13/5/2021 23,15 23,37 +1,52% 23,07 23,47 23,28 23,36 23,37 6.444 12.661.876.400
12/5/2021 23,22 23,02 -1,58% 22,98 23,50 23,19 23,02 23,03 2.583 14.621.024.200
11/5/2021 22,72 23,39 +2,63% 22,60 23,39 23,18 23,37 23,39 4.470 16.846.415.400
10/5/2021 23,09 22,79 -0,91% 22,72 23,15 22,86 22,79 22,82 5.763 8.373.628.800
7/5/2021 22,76 23,00 +1,37% 22,63 23,10 22,90 22,96 23,00 1.163 13.265.096.600
6/5/2021 22,30 22,69 +1,48% 22,16 22,75 22,54 22,65 22,69 3.317 15.021.107.300
5/5/2021 22,08 22,36 +1,73% 21,96 22,36 22,12 22,30 22,36 2.358 13.378.053.900
4/5/2021 22,38 21,98 -1,30% 21,98 22,39 22,09 21,97 21,98 5.028 14.364.757.700
3/5/2021 22,63 22,27 -0,27% 22,25 22,82 22,44 22,27 22,30 9.651 14.617.199.700
30/4/2021 22,75 22,33 -1,85% 22,25 22,75 22,42 22,33 22,34 6.217 20.236.089.100
29/4/2021 22,56 22,75 +1,25% 22,50 22,90 22,73 22,75 22,76 5.044 18.576.747.300
28/4/2021 22,60 22,47 +0,36% 22,19 22,69 22,48 22,47 22,48 7.752 20.105.220.100
27/4/2021 23,21 22,39 -3,45% 22,39 23,21 22,68 22,39 22,40 6.125 35.789.168.800
26/4/2021 23,41 23,19 -0,90% 23,12 23,59 23,22 23,18 23,19 1.461 19.918.078.200
23/4/2021 23,37 23,40 +0,82% 23,24 23,70 23,42 23,39 23,40 1.858 26.650.445.400
22/4/2021 23,55 23,21 -0,51% 23,10 23,61 23,30 23,21 23,23 4.705 13.971.550.100
20/4/2021 23,32 23,33 +0,21% 23,28 23,49 23,37 23,33 23,35 5.858 10.886.891.100
19/4/2021 23,86 23,28 -1,90% 23,22 23,88 23,50 23,28 23,35 132 20.240.653.400
16/4/2021 23,68 23,73 +0,34% 23,53 23,82 23,68 23,73 23,74 9.199 10.659.319.400
15/4/2021 23,80 23,65 -0,55% 23,64 24,04 23,76 23,65 23,66 4.906 10.096.586.600
14/4/2021 23,87 23,78 -0,17% 23,68 23,94 23,77 23,78 23,79 2.566 15.399.829.000
13/4/2021 24,14 23,82 -1,33% 23,67 24,15 23,81 23,82 23,83 4.095 19.782.157.100
12/4/2021 24,00 24,14 +1,05% 23,99 24,25 24,11 24,14 24,15 8.794 7.478.494.500
9/4/2021 23,97 23,89 -0,29% 23,83 24,23 23,99 23,89 23,90 4.748 8.618.233.400
8/4/2021 24,14 23,96 -0,33% 23,96 24,32 24,05 23,96 23,99 4.492 9.817.435.700
7/4/2021 24,03 24,04 -0,08% 23,88 24,22 24,01 24,00 24,04 6.021 10.893.445.700
6/4/2021 24,11 24,06 -0,04% 23,92 24,22 24,01 24,03 24,06 2.282 31.927.304.500
5/4/2021 24,16 24,07 +0,63% 23,95 24,35 24,06 24,06 24,07 5.520 10.653.412.300
1/4/2021 24,51 23,92 -1,36% 23,91 24,59 24,12 23,92 23,94 6.202 14.158.873.000
31/3/2021 24,90 24,25 -2,14% 24,13 24,90 24,31 24,24 24,25 7.641 24.597.078.000
30/3/2021 24,05 24,78 +2,95% 23,96 24,96 24,58 24,77 24,78 4.313 13.294.927.800
29/3/2021 23,94 24,07 +0,46% 23,83 24,25 24,02 24,07 24,08 3.782 8.418.749.400
26/3/2021 23,90 23,96 +0,46% 23,72 24,22 23,95 23,96 23,98 3.666 12.649.622.300
25/3/2021 23,82 23,85 +0,46% 23,64 24,11 23,89 23,85 23,86 6.589 10.264.543.700
24/3/2021 24,36 23,74 -2,22% 23,74 24,48 24,11 23,73 23,74 8.616 11.333.658.200
23/3/2021 24,34 24,28 -0,57% 24,24 24,64 24,40 24,28 24,30 5.632 8.436.081.000
22/3/2021 24,53 24,42 -0,33% 24,32 24,65 24,47 24,42 24,50 140 10.272.495.500
19/3/2021 24,35 24,50 +0,82% 24,14 24,82 24,49 24,50 24,66 1.594 25.633.544.500
18/3/2021 24,58 24,30 +0,37% 24,27 24,97 24,57 24,30 24,31 2.553 23.029.373.500
17/3/2021 23,88 24,21 +1,21% 23,52 24,40 24,05 24,21 24,22 1.614 14.043.130.900
16/3/2021 24,17 23,92 -0,71% 23,78 24,21 23,89 23,92 23,93 5.909 14.606.482.100
15/3/2021 23,95 24,09 +0,58% 23,95 24,31 24,14 24,09 24,15 5.519 9.092.374.500
12/3/2021 24,27 23,95 -1,72% 23,91 24,37 23,96 23,95 23,99 198 27.365.213.300
11/3/2021 24,40 24,37 +0,91% 24,09 24,73 24,31 24,37 24,41 7.206 13.269.527.800
10/3/2021 23,80 24,15 +2,07% 23,68 24,33 23,91 24,14 24,15 7.211 39.464.322.700
9/3/2021 24,29 23,66 -2,95% 23,66 24,34 24,00 23,66 23,70 2.081 29.269.145.100
8/3/2021 24,80 24,38 -3,06% 24,22 24,99 24,47 24,37 24,39 4.212 33.993.170.600
5/3/2021 24,55 25,15 +2,65% 24,40 25,40 24,99 25,15 25,22 5.205 40.820.292.100
4/3/2021 24,85 24,50 -0,49% 24,38 25,45 24,72 24,49 24,50 5.582 40.615.702.000
3/3/2021 24,72 24,62 -0,69% 23,88 24,86 24,42 24,62 24,66 4.064 32.205.256.400
2/3/2021 24,60 24,79 -0,04% 23,97 25,02 24,41 24,79 24,80 465 18.436.123.200
1/3/2021 25,68 24,80 -2,48% 24,72 25,70 25,08 24,80 24,84 4.006 13.015.401.400
26/2/2021 26,03 25,43 -1,89% 25,43 26,18 25,66 25,43 25,54 1.388 14.647.824.500
25/2/2021 26,54 25,92 -2,34% 25,78 26,69 26,20 25,91 25,92 8.370 10.537.838.100
24/2/2021 26,92 26,54 -1,08% 26,41 27,11 26,58 26,54 26,58 5.298 14.399.864.000
23/2/2021 26,61 26,83 +0,94% 26,26 26,98 26,71 26,83 26,84 1.818 18.414.351.000
22/2/2021 27,14 26,58 -3,94% 26,40 27,16 26,66 0,00 0,00 4.688 21.800.830.800
19/2/2021 27,65 27,67 +0,04% 27,52 27,88 27,62 27,67 27,70 7.874 15.809.012.900
18/2/2021 27,80 27,66 -1,00% 27,57 27,86 27,66 27,66 27,71 167 14.863.724.100
17/2/2021 28,01 27,94 -0,25% 27,65 28,04 27,87 27,93 27,94 4.253 11.602.514.000
12/2/2021 27,96 28,01 -2,20% 27,74 28,05 27,89 28,01 28,02 9.999 7.930.462.600
11/2/2021 28,81 28,64 -0,28% 28,51 28,94 28,68 28,64 28,65 3.802 9.539.299.600
10/2/2021 28,58 28,72 +0,49% 28,44 28,87 28,65 28,71 28,72 369 11.958.802.800
9/2/2021 28,10 28,58 +1,74% 27,90 28,77 28,29 28,58 28,59 3.360 22.599.106.800
8/2/2021 28,96 28,09 -1,51% 27,95 29,00 28,15 28,08 28,09 8.942 19.372.670.900
5/2/2021 28,40 28,52 +0,85% 28,10 28,58 28,38 28,51 28,52 8.851 10.564.302.400
4/2/2021 28,35 28,28 -0,25% 28,24 28,65 28,35 28,28 28,30 9.091 6.400.029.600
3/2/2021 28,46 28,35 +0,21% 28,30 28,74 28,50 28,34 28,35 7.384 9.528.191.300
2/2/2021 28,25 28,29 +0,86% 28,13 28,66 28,38 28,29 28,30 3.684 10.810.042.100
1/2/2021 28,00 28,05 +1,41% 27,43 28,40 28,03 28,05 28,11 6.781 17.306.220.800
29/1/2021 28,15 27,66 -2,02% 27,66 28,20 27,87 27,66 27,68 981 15.025.867.700
28/1/2021 27,98 28,23 +0,82% 27,80 28,42 28,19 28,23 28,26 1.677 15.956.713.000
27/1/2021 28,42 28,00 -1,58% 27,88 28,50 28,13 27,99 28,00 3.843 16.706.637.300
26/1/2021 28,42 28,45 +0,11% 28,28 28,95 28,62 28,45 28,46 7.019 17.411.355.400
22/1/2021 28,50 28,42 -1,29% 28,21 28,68 28,44 28,40 28,42 8.373 10.766.015.700
21/1/2021 28,66 28,79 +0,49% 28,33 28,89 28,64 28,79 28,80 2.159 16.295.243.100
20/1/2021 28,88 28,65 -0,62% 28,55 29,05 28,69 28,64 28,65 152 7.917.779.800
19/1/2021 29,26 28,83 -0,76% 28,74 29,41 28,92 28,83 28,84 5.196 12.056.593.300
18/1/2021 29,50 29,05 -1,02% 28,83 29,79 29,24 29,02 29,05 9.549 8.090.316.500
15/1/2021 29,79 29,35 -2,10% 29,35 30,00 29,52 29,35 29,44 4.642 9.374.159.300
14/1/2021 29,89 29,98 +1,35% 29,68 30,45 30,14 29,98 30,02 3.437 11.025.772.900
13/1/2021 29,44 29,58 +0,48% 29,22 29,86 29,59 29,58 29,63 1.879 10.926.068.600
12/1/2021 29,30 29,44 +0,65% 29,18 29,63 29,39 29,43 29,44 7.967 17.219.617.500
11/1/2021 29,68 29,25 -2,08% 28,91 29,93 29,40 29,21 29,25 8.856 12.897.026.800
8/1/2021 29,20 29,87 +3,11% 29,08 30,00 29,72 29,86 29,88 2.781 15.310.784.900
7/1/2021 28,48 28,97 +2,11% 28,08 29,10 28,59 28,97 28,98 4.628 17.435.467.100
6/1/2021 28,81 28,37 -1,63% 28,30 28,84 28,54 28,37 28,41 1.925 12.314.314.100
5/1/2021 29,25 28,84 -1,87% 28,47 29,26 28,75 28,77 28,84 9.246 12.888.485.300
4/1/2021 29,63 29,39 -0,81% 28,90 29,81 29,22 29,38 29,39 2.782 11.289.656.800
30/12/2020 30,20 29,63 -1,43% 29,63 30,22 29,77 29,63 29,64 1.288 8.980.443.800
29/12/2020 29,89 30,06 +1,11% 29,86 30,44 30,12 30,06 30,08 5.584 8.149.003.400
28/12/2020 29,29 29,73 +2,06% 29,21 29,95 29,67 29,73 29,75 360 6.542.695.700
23/12/2020 29,24 29,13 -0,10% 28,98 29,37 29,16 29,12 29,13 9.881 6.084.543.200
22/12/2020 29,03 29,16 +0,66% 28,77 29,27 28,98 29,07 29,16 599 5.828.403.100
21/12/2020 29,00 28,97 -2,13% 28,80 29,44 29,09 28,97 29,06 5.230 10.612.134.000
18/12/2020 30,30 29,60 -2,18% 29,37 30,49 29,76 29,59 29,60 7.519 14.661.779.700
17/12/2020 30,43 30,26 0,00% 30,23 30,76 30,41 30,26 30,27 3.679 9.291.568.000
16/12/2020 29,98 30,26 +1,10% 29,76 30,64 30,21 30,26 30,28 7.766 16.035.044.500
15/12/2020 29,99 29,93 +0,27% 29,78 30,18 29,98 29,92 29,95 2.784 8.775.211.900
14/12/2020 30,01 29,85 -0,33% 29,73 30,34 30,00 29,84 29,85 4.900 9.882.837.400
11/12/2020 29,31 29,95 +1,63% 29,22 30,12 29,73 29,93 29,95 4.603 14.806.489.400
10/12/2020 28,61 29,47 +3,11% 28,45 29,49 29,10 29,40 29,47 7.156 11.947.913.100
9/12/2020 28,40 28,58 -0,24% 28,26 28,74 28,48 28,56 28,58 9.797 9.333.840.500
8/12/2020 28,98 28,65 -1,10% 28,32 29,07 28,66 28,60 28,65 4.758 8.965.620.000
7/12/2020 28,70 28,97 +0,84% 28,69 29,46 29,15 28,96 28,97 927 13.107.883.200
4/12/2020 28,90 28,73 -0,03% 28,66 29,09 28,86 28,71 28,73 4.700 8.734.279.500
3/12/2020 28,64 28,74 +0,70% 28,50 29,16 28,86 28,74 28,80 629 11.229.424.000
2/12/2020 28,41 28,54 +0,56% 28,41 28,99 28,61 28,54 28,55 4.857 10.092.249.500
1/12/2020 29,00 28,38 -0,63% 28,38 29,14 28,55 28,38 28,50 3.763 14.636.202.200
30/11/2020 29,54 28,56 -3,58% 28,56 29,59 28,92 28,56 28,60 8.628 38.997.714.600
27/11/2020 29,48 29,62 +0,68% 29,44 29,80 29,62 29,62 29,63 7.688 9.947.482.400
26/11/2020 29,28 29,42 +0,27% 29,05 29,43 29,28 29,42 29,44 8.524 6.215.087.900
25/11/2020 29,30 29,34 -0,14% 29,01 29,60 29,25 29,33 29,34 5.110 16.743.283.000
24/11/2020 29,31 29,38 +0,89% 29,10 29,51 29,33 29,37 29,39 3.339 26.272.806.100
23/11/2020 28,50 29,12 +2,54% 28,46 29,29 29,01 29,11 29,12 9.904 24.493.753.500
20/11/2020 28,20 28,40 +1,18% 28,07 28,58 28,42 28,40 28,41 6.976 13.663.497.100
19/11/2020 28,31 28,07 -0,78% 27,98 28,45 28,16 28,07 28,18 1.335 12.523.771.800
18/11/2020 28,75 28,29 -1,60% 28,19 29,05 28,55 28,29 28,30 8.403 36.480.093.700
17/11/2020 27,98 28,75 +2,68% 27,93 28,80 28,55 28,74 28,75 4.282 20.298.050.600
16/11/2020 27,28 28,00 +3,17% 27,26 28,00 27,73 27,96 28,00 7.679 15.280.498.200
13/11/2020 26,69 27,14 +2,42% 26,30 27,14 26,78 27,08 27,14 5.734 11.531.797.900
12/11/2020 26,97 26,50 -1,74% 26,24 27,06 26,47 26,45 26,50 4.812 15.644.845.400
11/11/2020 27,25 26,97 -1,03% 26,78 27,40 26,98 26,95 26,97 6.234 7.977.698.600
10/11/2020 26,62 27,25 +2,37% 26,45 27,44 27,13 27,22 27,25 9.791 14.452.337.000
9/11/2020 26,79 26,62 +1,80% 26,30 27,20 26,75 26,60 26,62 5.345 12.321.886.600
6/11/2020 25,92 26,15 +0,50% 25,81 26,44 26,21 26,15 26,16 2.003 7.376.124.600
5/11/2020 25,99 26,02 +2,04% 25,62 26,15 25,91 25,95 26,02 7.130 7.561.235.400
4/11/2020 24,91 25,50 +3,32% 24,91 25,85 25,56 25,49 25,50 6.674 13.867.721.700
3/11/2020 24,16 24,68 +4,22% 24,11 25,01 24,66 24,68 24,75 5.376 24.648.008.000
30/10/2020 24,27 23,68 -2,47% 23,61 24,29 23,84 23,68 23,69 2.030 14.428.919.800
29/10/2020 24,35 24,28 -0,16% 23,92 24,40 24,17 24,26 24,28 1.889 11.586.352.000
28/10/2020 24,99 24,32 -3,80% 24,27 24,99 24,45 24,30 24,32 1.857 15.050.262.900
27/10/2020 25,79 25,28 -1,67% 25,22 25,88 25,50 25,28 25,31 4.609 8.162.493.000
26/10/2020 25,55 25,71 +0,55% 25,50 25,90 25,68 25,70 25,71 1.040 6.295.969.700
23/10/2020 25,61 25,57 -0,20% 25,48 25,76 25,58 25,57 25,58 179 5.231.865.600
22/10/2020 25,73 25,62 -0,04% 25,45 25,81 25,65 25,62 25,69 4.077 9.417.091.000
21/10/2020 25,31 25,63 +1,99% 25,10 26,05 25,67 25,63 25,64 9.965 13.586.926.400
20/10/2020 25,28 25,13 +0,08% 25,09 25,50 25,20 25,13 25,14 5.563 9.387.410.900
19/10/2020 24,70 25,11 +2,16% 24,63 25,40 25,12 25,11 25,14 7.108 10.708.689.300
16/10/2020 24,79 24,58 -0,85% 24,58 25,02 24,75 24,58 24,60 746 10.242.518.200
15/10/2020 24,53 24,79 +0,24% 24,40 25,09 24,73 24,79 24,86 9.069 9.506.508.800
14/10/2020 24,62 24,73 +0,77% 24,55 24,89 24,74 24,73 24,74 8.178 8.869.909.800
13/10/2020 24,34 24,54 +1,40% 24,26 24,92 24,60 24,54 24,57 7.931 9.791.379.500
9/10/2020 24,50 24,20 -1,22% 24,20 24,72 24,38 24,20 24,25 6.915 7.548.006.900
8/10/2020 24,06 24,50 +2,08% 23,96 24,82 24,49 24,50 24,55 9.495 11.688.875.300
7/10/2020 24,43 24,00 -1,28% 24,00 24,45 24,12 24,00 24,09 8.898 11.257.087.900
6/10/2020 24,60 24,31 -0,61% 24,24 24,68 24,45 24,31 24,35 6.848 9.696.940.800
5/10/2020 24,65 24,46 +0,25% 24,15 24,72 24,45 24,46 24,47 8.330 10.293.871.700
2/10/2020 24,57 24,40 -0,85% 24,31 25,06 24,69 24,40 24,47 9.001 11.417.629.600
1/10/2020 24,35 24,61 +1,40% 24,17 24,71 24,46 24,61 24,64 6.828 13.971.073.800
30/9/2020 24,45 24,27 -0,74% 24,12 24,45 24,27 24,27 24,29 3.492 8.647.253.800
29/9/2020 24,41 24,45 +0,82% 24,02 24,60 24,34 24,35 24,45 3.835 22.409.844.200
28/9/2020 25,24 24,25 -3,12% 24,13 25,40 24,56 24,25 24,26 3.352 11.025.785.700
25/9/2020 25,10 25,03 -0,95% 24,88 25,27 25,03 25,03 25,08 6.180 8.676.498.500
24/9/2020 24,85 25,27 +2,27% 24,70 25,59 25,29 25,25 25,27 4.908 11.932.687.300
23/9/2020 25,28 24,71 -2,22% 24,70 25,71 25,10 24,71 24,79 3.638 14.392.413.800
22/9/2020 25,21 25,27 +0,52% 25,11 25,54 25,29 25,27 25,30 3.487 9.035.124.900
21/9/2020 25,38 25,14 -1,80% 24,96 25,41 25,22 25,14 25,19 7.750 10.379.948.500
18/9/2020 25,95 25,60 -1,92% 25,40 26,04 25,56 25,57 25,60 8.788 15.449.574.500
17/9/2020 26,05 26,10 -0,46% 25,95 26,39 26,12 26,10 26,11 4.028 9.509.291.900
16/9/2020 26,19 26,22 +0,46% 26,19 26,48 26,35 26,22 26,29 3.071 5.733.067.800
15/9/2020 25,96 26,10 +0,93% 25,80 26,40 26,07 26,10 26,11 2.961 12.582.239.100
14/9/2020 25,70 25,86 +1,53% 25,55 26,09 25,80 25,86 26,00 3.252 9.211.145.600
11/9/2020 26,40 25,47 -3,08% 25,47 26,44 25,68 25,46 25,47 5.447 17.603.082.400
10/9/2020 26,60 26,28 -1,20% 26,13 26,70 26,35 26,27 26,28 4.344 7.246.494.500
9/9/2020 26,69 26,60 +0,08% 26,47 26,84 26,60 26,59 26,60 2.279 5.920.607.600
8/9/2020 26,70 26,58 -1,56% 26,41 26,94 26,60 26,58 26,59 8.135 9.037.054.600
4/9/2020 27,00 27,00 +0,11% 26,50 27,08 26,86 26,95 27,00 4.886 9.176.991.200
3/9/2020 27,11 26,97 -0,95% 26,75 27,89 27,17 26,96 26,97 4.018 13.149.670.100
2/9/2020 27,30 27,23 +1,23% 26,98 27,34 27,14 27,23 27,24 2.642 8.218.429.200
1/9/2020 26,76 26,90 +1,97% 26,73 27,26 26,96 26,89 26,93 2.721 18.050.310.400
31/8/2020 27,42 26,38 -4,25% 26,38 27,49 26,68 26,38 26,42 6.474 15.654.800.600
28/8/2020 26,50 27,55 +3,96% 26,50 27,86 27,47 27,54 27,55 3.705 14.346.820.300
27/8/2020 26,33 26,50 +0,65% 26,06 26,55 26,36 26,43 26,51 6.637 20.106.473.700
26/8/2020 26,75 26,33 -1,57% 25,96 26,75 26,23 26,30 26,33 5.067 11.928.893.400
25/8/2020 26,73 26,75 +0,98% 26,48 26,81 26,65 26,75 26,76 9.932 5.569.818.300
24/8/2020 26,70 26,49 -0,53% 26,46 26,90 26,63 26,49 26,54 2.140 6.526.948.600
21/8/2020 26,49 26,63 +0,57% 26,29 26,63 26,48 26,62 26,63 1.016 5.132.327.500
20/8/2020 26,19 26,48 -0,15% 26,10 26,64 26,45 26,48 26,50 8.916 9.678.811.600
19/8/2020 27,22 26,52 -1,85% 26,52 27,23 26,79 26,52 26,57 8.748 9.742.322.400
18/8/2020 26,80 27,02 +2,93% 26,21 27,11 26,73 27,01 27,02 2.730 12.792.113.800
17/8/2020 27,01 26,25 -2,92% 26,06 27,27 26,53 26,25 26,26 4.733 13.088.694.900
14/8/2020 27,00 27,04 -0,22% 26,86 27,32 27,12 27,04 27,09 6.937 9.760.511.900
13/8/2020 28,00 27,10 -6,39% 27,10 28,28 27,59 27,10 27,15 3.319 13.703.968.000
12/8/2020 29,20 28,95 +0,14% 28,82 29,77 29,14 28,95 29,00 5.421 29.817.189.400
11/8/2020 29,05 28,91 +0,59% 28,91 29,25 29,06 28,91 28,94 6.885 10.970.943.800
10/8/2020 28,80 28,74 +0,67% 28,45 28,96 28,73 28,73 28,74 2.344 12.538.265.500
7/8/2020 28,75 28,55 -0,76% 28,48 29,14 28,69 28,55 28,63 1.984 12.264.579.900
6/8/2020 28,33 28,77 +1,99% 28,12 28,99 28,72 28,77 28,79 8.533 9.954.534.100
5/8/2020 28,57 28,21 +0,39% 28,03 29,05 28,38 28,21 28,23 9.850 10.070.358.100
4/8/2020 28,35 28,10 -0,60% 27,95 29,37 28,56 28,10 28,16 2.224 19.965.980.800
3/8/2020 28,20 28,27 +1,58% 27,62 28,69 28,23 28,27 28,31 1.610 16.309.787.300
31/7/2020 28,32 27,83 -0,86% 27,56 28,34 27,81 27,82 27,85 6.718 11.959.649.900
30/7/2020 28,09 28,07 -0,60% 27,85 28,21 28,07 28,07 28,10 2.445 6.447.292.400
29/7/2020 28,22 28,24 +0,61% 28,07 28,48 28,21 28,23 28,24 3.933 7.160.589.700
28/7/2020 28,71 28,07 -1,47% 28,07 28,97 28,29 28,07 28,10 4.448 8.304.034.400
27/7/2020 28,05 28,49 +1,75% 28,01 28,75 28,56 28,48 28,49 8.176 10.188.823.500
24/7/2020 27,83 28,00 +0,47% 27,67 28,25 27,98 28,00 28,03 5.439 7.725.611.500
23/7/2020 28,49 27,87 -1,62% 27,75 28,49 28,06 27,86 27,87 5.129 8.377.315.400
22/7/2020 28,26 28,33 +0,43% 28,03 28,62 28,31 28,33 28,36 9.655 9.237.950.900
21/7/2020 28,62 28,21 -0,35% 27,99 28,91 28,21 28,20 28,21 1.386 12.840.106.500
20/7/2020 27,60 28,31 +2,76% 27,47 28,57 28,16 28,31 28,34 190 15.163.198.800
17/7/2020 27,42 27,55 +0,55% 27,42 27,78 27,54 27,55 27,59 9.687 34.146.999.400
16/7/2020 27,44 27,40 -0,58% 27,30 27,70 27,47 27,40 27,50 1.357 5.740.235.400
15/7/2020 27,53 27,56 +0,92% 27,26 27,76 27,46 27,56 27,58 9.280 10.611.273.200
14/7/2020 27,40 27,31 -0,26% 27,00 27,69 27,47 27,31 27,45 5.999 8.140.089.100
13/7/2020 27,90 27,38 -1,23% 27,38 28,08 27,78 27,38 27,39 8.667 9.295.007.000
10/7/2020 28,11 27,72 -1,18% 27,51 28,25 27,65 27,70 27,72 5.358 14.105.110.100
9/7/2020 28,49 28,05 -1,02% 27,73 28,49 28,02 28,01 28,05 4.810 9.081.958.600
8/7/2020 28,05 28,34 +1,94% 27,72 28,65 28,32 28,30 28,34 6.913 11.268.496.300
7/7/2020 28,02 27,80 -0,82% 27,53 28,24 27,79 27,77 27,81 2.595 18.193.996.800
6/7/2020 28,25 28,03 +0,97% 27,76 28,50 28,06 28,03 28,04 4.789 14.485.412.400
3/7/2020 27,54 27,76 +0,84% 27,47 28,10 27,81 27,76 27,78 8.232 4.360.173.800
2/7/2020 28,20 27,53 -0,61% 27,43 28,20 27,65 27,51 27,54 8.039 8.451.990.200
1/7/2020 27,69 27,70 +1,58% 27,34 28,01 27,72 27,70 27,73 2.940 11.577.644.500
30/6/2020 28,04 27,27 -3,47% 27,27 28,27 27,66 27,27 27,47 7.747 13.326.518.500
29/6/2020 28,10 28,25 +1,44% 27,97 28,66 28,33 28,25 28,27 58 10.834.318.800
26/6/2020 28,51 27,85 -3,97% 27,81 28,92 28,19 27,84 27,85 4.412 7.560.302.500
25/6/2020 28,37 29,00 +2,22% 28,33 29,03 28,71 28,82 29,00 8.654 10.712.447.500
24/6/2020 28,60 28,37 -1,32% 28,17 28,92 28,52 28,37 28,40 6.722 12.378.688.200
23/6/2020 29,46 28,75 -0,28% 28,75 29,49 29,05 28,75 28,82 3.184 14.861.302.600
22/6/2020 28,87 28,83 +0,14% 28,39 29,06 28,75 28,83 28,91 7.173 19.280.843.800
19/6/2020 28,16 28,79 +3,49% 28,16 29,46 28,80 28,77 28,79 1.821 29.796.094.500
18/6/2020 26,61 27,82 +2,69% 26,56 28,08 27,80 27,82 27,90 5.728 12.746.892.300
17/6/2020 26,27 27,09 +3,59% 26,18 27,40 26,88 27,09 27,19 6.020 20.594.037.100
16/6/2020 26,87 26,15 -0,76% 25,76 26,97 26,21 26,11 26,15 2.031 14.425.970.200
15/6/2020 26,05 26,35 -0,26% 25,60 26,86 26,34 26,35 26,46 6.216 13.100.433.500
12/6/2020 26,49 26,42 -1,60% 25,80 26,52 26,13 26,35 26,42 1.779 15.082.718.100
10/6/2020 27,91 26,85 -2,79% 26,85 28,00 27,46 26,85 26,99 7.092 15.918.454.300
9/6/2020 27,93 27,62 -2,75% 27,62 28,07 27,85 27,62 27,76 8.322 12.043.699.500
8/6/2020 28,60 28,40 -0,32% 28,11 28,80 28,32 28,38 28,40 6.530 9.962.249.800
5/6/2020 28,76 28,49 +1,57% 28,13 29,24 28,73 28,47 28,49 6.554 14.643.198.000
4/6/2020 27,70 28,05 +0,57% 27,45 28,12 27,90 27,99 28,08 8.337 10.972.277.500
3/6/2020 27,00 27,89 +5,21% 26,78 28,68 27,84 27,89 27,94 8.057 18.377.446.700
2/6/2020 25,85 26,51 +3,35% 25,82 26,51 26,30 26,26 26,51 9.835 10.372.813.800
1/6/2020 25,38 25,65 +1,46% 25,23 25,92 25,62 25,65 25,73 1.932 5.634.720.600
29/5/2020 25,55 25,28 -1,29% 24,91 25,59 25,27 25,28 25,36 176 23.748.791.000
28/5/2020 25,35 25,61 +1,23% 25,10 26,14 25,64 25,60 25,61 8.046 10.146.463.700
27/5/2020 25,55 25,30 +0,48% 25,20 25,60 25,36 25,30 25,31 7.252 8.287.825.000
26/5/2020 25,35 25,18 +2,15% 24,95 25,64 25,28 25,13 25,18 9.867 10.101.854.100
25/5/2020 24,50 24,65 +4,85% 24,29 24,98 24,71 24,65 24,70 1.895 7.547.798.100
22/5/2020 24,27 23,51 -2,65% 23,51 24,93 24,04 23,51 23,56 397 10.249.265.200
21/5/2020 23,84 24,15 +2,63% 23,54 24,33 24,09 24,15 24,19 2.563 9.165.667.600
20/5/2020 23,50 23,53 +0,21% 23,22 24,11 23,83 23,52 23,65 714 10.454.562.800
19/5/2020 23,59 23,48 -0,09% 23,10 24,18 23,77 23,48 23,74 8.751 10.687.392.300
18/5/2020 23,14 23,50 +4,03% 22,71 23,85 23,20 23,50 23,54 604 8.868.698.300
15/5/2020 23,30 22,59 -4,72% 22,38 23,51 22,73 22,59 22,60 289 14.675.272.200
14/5/2020 23,25 23,71 +2,60% 22,80 23,71 23,25 23,71 23,72 5.634 14.503.323.100
13/5/2020 22,95 23,11 +1,14% 22,64 23,13 22,92 23,11 23,13 8.688 11.446.093.500
12/5/2020 23,83 22,85 -2,97% 22,85 24,04 23,36 22,83 22,85 6.493 8.543.979.300
11/5/2020 23,37 23,55 +1,20% 23,18 24,00 23,64 23,55 23,56 6.773 16.240.948.100
8/5/2020 24,15 23,27 -0,94% 23,11 24,36 23,75 23,27 23,30 6.253 10.347.348.800
7/5/2020 24,34 23,49 -4,20% 23,17 24,46 23,63 23,49 23,59 4.229 40.143.096.100
6/5/2020 24,91 24,52 -1,53% 24,15 25,07 24,35 24,44 24,52 7.921 38.535.982.300
5/5/2020 25,71 24,90 -1,58% 24,90 25,91 25,22 24,90 25,00 7.727 10.282.182.000
4/5/2020 25,44 25,30 -4,71% 24,83 25,62 25,21 25,28 25,30 2.434 12.667.836.700
30/4/2020 25,33 26,55 +2,12% 25,33 26,66 26,26 26,52 26,55 2.451 15.455.060.500
29/4/2020 25,69 26,00 +2,93% 25,20 26,09 25,74 25,86 26,01 7.118 10.355.632.800
28/4/2020 26,45 25,26 -0,16% 25,13 26,45 25,53 25,26 25,29 7.227 14.202.855.000
27/4/2020 24,75 25,30 +3,69% 24,75 26,17 25,38 25,30 25,33 127 11.255.082.700
24/4/2020 25,58 24,40 -6,80% 23,56 25,95 24,32 24,40 24,45 8.880 19.306.616.200
23/4/2020 26,90 26,18 -2,86% 25,76 27,35 26,45 26,18 26,24 1.538 10.003.855.000
22/4/2020 26,18 26,95 +2,67% 26,04 26,95 26,52 26,90 26,96 5.876 8.725.667.900
20/4/2020 25,63 26,25 +1,27% 25,40 26,91 26,15 26,25 26,26 6.112 9.119.765.600
17/4/2020 26,39 25,92 +0,47% 25,33 26,57 25,72 25,87 25,92 8.224 11.339.256.100
16/4/2020 26,60 25,80 -1,56% 25,73 26,98 26,14 25,80 25,99 8.346 8.595.591.800
15/4/2020 25,85 26,21 +0,27% 25,53 27,06 26,50 26,21 26,56 9.735 13.086.169.100
14/4/2020 26,40 26,14 +0,19% 25,60 27,02 26,43 26,10 26,14 102 10.866.739.600
13/4/2020 25,82 26,09 +1,20% 25,20 26,40 25,82 26,09 26,11 4.736 7.589.178.400
9/4/2020 25,79 25,78 +1,06% 25,41 26,28 25,80 25,77 25,81 7.886 8.859.478.100
8/4/2020 25,12 25,51 +2,12% 24,60 25,82 25,31 25,50 25,51 7.358 9.692.418.900
7/4/2020 25,30 24,98 +5,71% 24,77 26,05 25,39 24,98 25,29 1.904 12.371.956.000
6/4/2020 24,51 23,63 +1,46% 23,58 25,01 24,22 23,63 23,65 4.793 8.437.890.700
3/4/2020 23,53 23,29 -0,81% 22,13 23,82 22,79 22,90 23,29 604 11.821.452.100
2/4/2020 24,04 23,48 -2,41% 23,48 24,83 24,07 23,48 23,63 3.318 11.893.910.900
1/4/2020 24,13 24,06 -3,18% 23,48 24,64 23,98 24,06 24,11 8.578 14.672.221.600
31/3/2020 24,78 24,85 +0,24% 24,01 25,38 24,76 24,85 24,87 9.817 13.845.868.500
30/3/2020 24,44 24,79 +1,18% 24,03 25,55 24,68 24,79 24,83 2.197 13.944.691.900
27/3/2020 25,34 24,50 -7,72% 24,31 25,67 24,76 24,50 24,55 6.565 15.390.993.100
26/3/2020 26,54 26,55 +0,04% 25,97 27,44 26,60 26,54 26,55 5.955 14.530.677.800
25/3/2020 24,23 26,54 +7,41% 24,23 28,60 26,56 26,54 26,78 9.700 14.558.924.300
24/3/2020 23,61 24,71 +10,31% 23,56 25,95 24,83 24,58 24,90 4.607 17.186.576.600
23/3/2020 24,10 22,40 -8,53% 22,04 24,10 22,91 22,40 22,43 6.571 19.852.835.000
20/3/2020 25,50 24,49 +0,08% 22,90 25,75 23,92 24,23 24,49 5.888 24.991.031.500
19/3/2020 25,93 24,47 -8,86% 24,31 26,68 25,52 24,46 24,47 9.782 34.965.815.500
18/3/2020 24,40 26,85 +0,67% 24,40 27,20 26,26 26,84 26,85 8.210 34.594.412.100
17/3/2020 24,31 26,67 +10,76% 24,14 27,61 26,36 26,67 26,86 1.842 32.751.251.700
16/3/2020 23,55 24,08 -9,51% 23,55 25,47 24,38 24,08 24,13 1.923 24.131.398.500
13/3/2020 27,50 26,61 +5,55% 24,53 28,06 25,93 26,58 26,61 7.208 28.562.086.100
12/3/2020 26,00 25,21 -9,25% 23,93 26,85 25,38 25,20 25,29 3.207 17.263.429.100
11/3/2020 28,49 27,78 -4,21% 26,44 28,62 27,64 27,77 27,78 4.374 17.484.893.600
10/3/2020 29,00 29,00 +2,15% 28,03 29,57 28,67 29,03 29,20 5.383 28.253.989.400
9/3/2020 29,00 28,39 -6,86% 28,39 29,49 28,89 28,39 28,73 1.379 23.097.652.100
6/3/2020 29,53 30,48 +0,13% 28,33 30,82 30,19 30,48 30,52 9.463 25.047.558.900
5/3/2020 31,00 30,44 -1,93% 30,41 31,25 30,86 30,44 30,49 6.631 21.761.582.500
4/3/2020 31,19 31,04 +1,34% 30,63 31,48 30,98 31,04 31,09 5.324 14.708.552.800
3/3/2020 31,57 30,63 -3,07% 30,60 31,92 31,08 30,63 30,65 8.015 21.372.732.900
2/3/2020 31,85 31,60 -0,78% 31,30 32,04 31,75 31,59 31,60 6.438 16.159.496.300
28/2/2020 31,60 31,85 +1,21% 30,69 31,85 31,40 31,71 31,86 3.354 22.999.470.100
27/2/2020 31,55 31,47 -0,82% 31,37 32,43 31,91 31,47 31,50 2.263 23.309.328.000
26/2/2020 31,80 31,73 -3,85% 31,20 32,25 31,83 31,73 31,90 5.978 24.438.451.500
21/2/2020 33,30 33,00 -1,32% 32,53 33,32 32,97 32,97 33,00 6.687 13.070.628.700
20/2/2020 34,07 33,44 -1,59% 33,38 34,12 33,71 33,44 33,50 1.262 15.582.145.300
19/2/2020 33,41 33,98 +1,95% 33,25 34,08 33,83 33,95 33,99 6.841 10.235.051.000
18/2/2020 33,60 33,33 -1,19% 32,91 33,60 33,23 33,33 33,34 6.121 11.470.561.500
17/2/2020 34,67 33,73 -2,18% 33,53 34,67 33,86 33,73 33,90 7.242 15.489.341.400
14/2/2020 35,00 34,48 -7,41% 34,48 35,22 34,77 34,47 34,48 8.118 14.275.769.500
13/2/2020 37,15 37,24 +0,24% 36,70 37,51 37,14 37,23 37,25 9.354 23.894.020.300
12/2/2020 37,20 37,15 +0,76% 36,76 37,80 37,16 37,15 37,26 1.232 44.439.051.800
11/2/2020 36,35 36,87 +2,93% 36,30 37,38 36,89 36,87 36,92 3.534 19.075.429.400
10/2/2020 36,05 35,82 +1,30% 35,39 36,14 35,79 35,82 36,06 5.491 22.914.534.200
7/2/2020 34,51 35,36 +1,61% 34,51 35,98 35,41 35,35 35,36 3.908 19.252.904.400
6/2/2020 34,95 34,80 +0,49% 34,55 35,58 34,99 34,78 34,80 1.845 9.541.596.300
5/2/2020 34,90 34,63 +0,52% 34,51 35,20 34,79 34,63 34,70 9.706 15.323.578.800
4/2/2020 35,38 34,45 -1,37% 34,45 35,46 34,76 34,45 34,52 6.447 10.650.050.900
3/2/2020 34,90 34,93 +0,43% 34,40 35,46 35,03 34,92 35,05 7.309 18.552.795.500
31/1/2020 35,27 34,78 -2,33% 34,60 35,44 34,82 34,76 34,78 1.508 13.538.845.200
30/1/2020 35,02 35,61 -0,03% 34,88 35,88 35,43 35,61 35,75 5.001 11.471.556.700
29/1/2020 35,16 35,62 +1,74% 34,93 35,99 35,49 35,56 35,62 6.904 15.803.546.200
28/1/2020 35,05 35,01 +0,03% 34,77 35,26 35,00 35,00 35,04 2.127 10.120.579.800
27/1/2020 35,52 35,00 -2,51% 34,84 35,80 35,22 34,99 35,00 3.500 13.516.019.100
24/1/2020 36,26 35,90 -0,94% 35,67 36,34 35,93 35,89 35,90 8.983 7.089.048.600
23/1/2020 35,95 36,24 +0,14% 35,35 36,26 35,97 36,23 36,25 2.242 10.045.659.600
22/1/2020 35,91 36,19 +0,53% 35,90 36,43 36,20 36,19 36,22 9.722 6.288.763.400
21/1/2020 36,07 36,00 -0,44% 35,89 36,50 36,17 36,00 36,03 4.041 9.785.355.500
20/1/2020 36,25 36,16 +0,06% 35,93 36,42 36,18 36,15 36,23 6.792 5.386.548.400
17/1/2020 36,22 36,14 +0,19% 36,05 36,60 36,25 36,14 36,20 8.969 8.331.210.900
16/1/2020 36,84 36,07 -1,45% 36,03 36,87 36,27 36,06 36,07 8.733 7.065.660.900
15/1/2020 36,65 36,60 +0,11% 36,41 36,95 36,68 36,59 36,60 6.578 13.218.762.800
14/1/2020 36,17 36,56 +1,19% 36,12 36,64 36,47 36,55 36,56 2.838 13.400.257.500
13/1/2020 36,43 36,13 -0,74% 35,71 36,67 36,08 36,12 36,13 8.136 16.771.040.200
10/1/2020 36,93 36,40 -4,69% 36,13 37,15 36,57 36,39 36,40 3.265 11.750.392.800
9/1/2020 38,35 38,19 -0,29% 37,87 38,65 38,21 38,19 38,20 1.202 10.098.518.000
8/1/2020 38,63 38,30 -0,05% 38,11 38,65 38,34 38,29 38,30 8.458 12.131.273.600
7/1/2020 38,70 38,32 +0,05% 38,19 38,81 38,36 38,31 38,32 1.789 10.379.774.600
6/1/2020 37,99 38,30 +1,65% 37,76 38,34 38,25 38,28 38,30 8.413 13.823.732.600
3/1/2020 37,93 37,68 -1,10% 37,61 38,88 37,99 37,68 38,11 4.160 15.994.818.500
2/1/2020 38,00 38,10 +1,06% 37,91 38,39 38,08 38,08 38,10 4.110 14.969.615.300
30/12/2019 37,91 37,70 -0,37% 37,65 38,16 37,81 37,70 37,77 4.041 4.912.326.800
27/12/2019 37,99 37,84 +0,21% 37,57 38,30 37,91 37,83 37,84 112 7.601.989.700
26/12/2019 37,94 37,76 -0,50% 37,60 38,00 37,69 37,74 37,76 1.507 13.635.345.200
23/12/2019 37,76 37,95 +0,56% 37,64 38,18 37,92 37,93 37,95 6.517 6.767.519.000
20/12/2019 38,30 37,74 -1,46% 37,74 38,30 37,79 37,73 37,80 7.174 13.024.466.900
19/12/2019 37,50 38,30 +0,71% 37,49 38,30 38,17 38,00 38,30 6.270 11.369.652.400
18/12/2019 37,50 38,03 +1,28% 37,41 38,15 37,82 38,03 38,06 2.133 18.142.592.700
17/12/2019 36,83 37,55 +1,98% 36,83 37,66 37,46 37,46 37,55 4.156 11.419.414.400
16/12/2019 37,45 36,82 -1,42% 36,82 37,60 37,12 36,82 36,89 2.006 10.901.988.100
13/12/2019 36,74 37,35 +2,33% 36,47 37,35 36,97 37,33 37,35 3.085 9.572.892.600
12/12/2019 36,60 36,50 +0,41% 36,23 36,85 36,55 36,49 36,50 1.203 7.396.843.200
11/12/2019 36,39 36,35 +0,44% 36,21 36,70 36,40 36,34 36,35 9.824 8.752.462.000
10/12/2019 36,46 36,19 -1,17% 35,94 36,50 36,22 36,19 36,20 623 7.235.363.800
9/12/2019 36,70 36,62 -0,27% 36,52 36,98 36,65 36,62 36,63 8.105 7.270.530.200
6/12/2019 37,00 36,72 +0,05% 36,52 37,09 36,81 36,72 36,73 9.924 6.221.855.300
5/12/2019 36,11 36,70 +1,63% 36,01 37,00 36,72 36,68 36,90 8.917 16.362.478.400
4/12/2019 35,90 36,11 +0,70% 35,81 36,48 36,14 36,11 36,12 9.144 7.603.746.900
3/12/2019 34,55 35,86 +3,88% 34,55 36,07 35,62 35,85 35,86 421 17.870.275.200
2/12/2019 34,68 34,52 +0,20% 34,48 35,00 34,66 34,51 34,52 8.553 8.735.686.900
29/11/2019 34,78 34,45 -0,06% 34,19 34,80 34,42 34,41 34,45 7.802 4.723.021.700
28/11/2019 33,95 34,47 +1,53% 33,95 34,63 34,36 34,39 34,47 4.456 3.692.750.100
27/11/2019 33,88 33,95 +0,18% 33,61 34,48 34,15 33,95 34,00 6.077 10.074.169.500
26/11/2019 34,59 33,89 -2,08% 33,89 34,61 33,99 33,89 33,90 2.979 14.574.980.200
25/11/2019 34,55 34,61 -1,68% 34,55 34,95 34,71 34,61 34,67 3.485 8.425.723.500
22/11/2019 35,15 35,20 +0,14% 34,98 35,50 35,28 35,19 35,20 9.877 8.535.182.700
21/11/2019 34,00 35,15 +3,29% 33,96 35,37 34,94 35,12 35,15 1.770 16.801.692.600
19/11/2019 33,90 34,03 +0,38% 33,82 34,16 33,98 33,99 34,03 8.451 5.247.491.800
18/11/2019 34,26 33,90 -1,45% 33,75 34,68 34,10 33,88 33,91 6.722 10.616.773.300
14/11/2019 34,20 34,40 +0,56% 33,98 34,41 34,21 34,37 34,40 7.820 11.133.285.900
13/11/2019 33,84 34,21 +0,15% 33,71 34,55 34,04 34,19 34,25 5.241 11.559.747.700
12/11/2019 34,28 34,16 -1,21% 33,78 34,60 34,10 34,15 34,16 2.902 9.982.828.800
11/11/2019 34,70 34,58 -0,32% 34,21 34,75 34,46 34,57 34,58 9.386 7.482.289.300
8/11/2019 35,30 34,69 -2,17% 34,35 35,32 34,72 34,60 34,70 4.395 10.489.421.700
7/11/2019 35,47 35,46 +0,25% 35,14 35,62 35,37 35,42 35,46 9.741 6.692.674.100
6/11/2019 34,59 35,37 +2,67% 34,11 35,38 34,95 35,32 35,37 8.233 13.100.782.700
5/11/2019 33,71 34,45 +2,47% 33,65 34,60 34,36 34,45 34,48 211 21.318.604.500
4/11/2019 35,14 33,62 -2,04% 33,36 35,14 33,82 33,62 33,66 7.670 14.482.938.700
1/11/2019 34,11 34,32 +1,03% 33,91 34,39 34,17 34,22 34,32 1.581 6.805.687.100
31/10/2019 33,80 33,97 -0,09% 33,45 34,15 33,79 33,95 33,98 2.958 8.293.738.400
30/10/2019 34,16 34,00 -0,53% 33,65 34,36 33,95 33,99 34,00 6.438 9.773.202.800
29/10/2019 34,78 34,18 -1,73% 34,06 34,80 34,35 34,18 34,25 3.631 10.008.898.100
28/10/2019 35,15 34,78 -1,17% 34,78 35,68 35,22 34,78 34,90 8.937 9.408.483.500
25/10/2019 35,70 35,19 -1,29% 35,13 35,75 35,42 35,15 35,22 7.413 5.139.168.500
24/10/2019 35,50 35,65 +0,31% 35,39 35,79 35,64 35,62 35,65 3.043 13.514.074.500
23/10/2019 35,24 35,54 +0,54% 35,07 35,81 35,46 35,45 35,54 1.862 9.954.195.900
22/10/2019 34,83 35,35 +1,58% 34,64 35,36 35,17 35,29 35,36 1.429 11.011.000.600
21/10/2019 34,44 34,80 +0,99% 34,32 34,89 34,65 34,74 34,80 7.154 5.929.936.900
18/10/2019 34,88 34,46 -1,74% 34,46 35,18 34,65 34,33 34,40 8.457 8.736.662.700
17/10/2019 34,74 35,07 +0,52% 34,74 35,50 35,23 34,99 35,07 472 7.989.455.100
16/10/2019 34,45 34,89 +1,39% 34,18 34,98 34,63 34,89 34,90 2.154 11.338.880.700
15/10/2019 34,31 34,41 +0,44% 34,17 34,77 34,51 34,41 34,55 4.845 11.891.137.600
14/10/2019 34,30 34,26 0,00% 33,81 34,44 34,25 34,25 34,26 1.728 10.360.394.700
11/10/2019 33,31 34,26 +3,66% 33,25 34,26 33,89 34,10 34,26 6.188 14.201.698.200
10/10/2019 32,82 33,05 +0,76% 32,61 33,32 32,98 33,00 33,05 2.375 10.182.351.600
9/10/2019 32,43 32,80 +1,74% 32,31 32,96 32,67 32,80 32,87 2.513 11.419.292.000
8/10/2019 32,50 32,24 -0,80% 31,90 32,90 32,34 32,17 32,24 4.693 10.803.764.600
7/10/2019 33,30 32,50 -2,93% 32,45 33,53 32,85 32,50 32,57 2.879 9.966.005.100
4/10/2019 33,49 33,48 +0,15% 32,90 33,60 33,20 33,44 33,51 359 7.583.219.400
3/10/2019 33,72 33,43 -0,51% 33,20 33,85 33,40 33,41 33,43 8.707 6.664.489.000
2/10/2019 34,13 33,60 -2,35% 33,39 34,19 33,64 33,60 33,64 4.820 11.818.602.800
1/10/2019 35,10 34,41 -1,77% 34,29 35,20 34,47 34,40 34,41 1.903 9.432.230.500
30/9/2019 35,49 35,03 -1,77% 35,03 35,57 35,31 35,02 35,05 6.401 13.278.156.800
27/9/2019 35,50 35,66 +0,45% 35,35 35,87 35,66 35,66 35,75 7.630 6.173.225.400
26/9/2019 35,06 35,50 +2,07% 35,05 35,86 35,49 35,50 35,54 4.811 12.941.321.500
25/9/2019 34,50 34,78 +0,87% 34,19 34,90 34,59 34,75 34,78 8.183 6.078.183.600
24/9/2019 34,50 34,48 -0,14% 34,19 34,63 34,46 34,45 34,49 7.197 5.409.322.400
23/9/2019 34,63 34,53 -0,35% 34,06 34,76 34,32 34,47 34,53 9.572 5.835.266.200
20/9/2019 34,55 34,65 +0,81% 34,00 34,82 34,56 34,65 34,70 6.129 22.465.767.400
19/9/2019 34,07 34,37 +1,24% 34,03 34,63 34,30 34,33 34,50 2.619 12.677.522.900
18/9/2019 33,44 33,95 +0,68% 33,44 34,07 33,82 33,91 33,95 37 10.748.800.900
17/9/2019 33,12 33,72 +0,87% 33,03 33,90 33,64 33,72 33,86 8.755 5.412.133.900
16/9/2019 33,47 33,43 -0,62% 32,97 33,47 33,27 33,30 33,43 7.616 5.622.212.300
13/9/2019 33,94 33,64 -0,74% 33,23 33,95 33,62 33,63 33,64 9.253 5.883.019.400
12/9/2019 33,56 33,89 +1,19% 33,40 34,08 33,82 33,87 33,98 1.911 7.185.386.700
11/9/2019 32,79 33,49 +2,35% 32,74 33,49 33,23 33,45 33,49 732 7.214.409.500
10/9/2019 32,41 32,72 +0,89% 32,38 33,10 32,77 32,62 32,81 4.454 9.464.543.000
9/9/2019 32,73 32,43 -0,92% 32,22 33,16 32,58 32,40 32,43 4.880 12.895.504.900
6/9/2019 33,06 32,73 -0,27% 32,57 33,09 32,75 32,73 32,82 9.137 5.269.887.900
5/9/2019 32,72 32,82 +0,61% 32,53 33,24 32,90 32,60 32,82 1.062 7.776.454.100
4/9/2019 32,68 32,62 +1,24% 32,22 32,69 32,44 32,50 32,63 916 6.156.585.100
3/9/2019 32,55 32,22 -1,32% 32,22 32,89 32,39 32,21 32,30 9.985 6.444.260.000
2/9/2019 32,70 32,65 -0,06% 32,51 32,99 32,71 32,65 32,69 5.358 3.896.707.100
30/8/2019 33,24 32,67 -0,64% 32,62 33,24 32,78 32,67 32,81 1.944 9.768.061.000
29/8/2019 32,62 32,88 +1,14% 32,34 33,26 32,80 32,88 32,95 1.222 6.779.397.200
28/8/2019 31,74 32,51 +1,28% 31,74 32,88 32,54 32,51 32,59 1.278 7.510.996.000
27/8/2019 32,30 32,10 +0,69% 31,87 32,50 32,16 32,09 32,28 4.202 13.415.085.200
26/8/2019 32,80 31,88 -0,96% 31,81 32,97 32,12 31,85 31,88 9.509 5.836.900.800
23/8/2019 32,35 32,19 -1,26% 31,87 32,87 32,25 32,15 32,20 3.209 7.482.268.900
22/8/2019 33,27 32,60 -2,07% 32,56 33,27 32,78 32,60 32,62 7.074 4.301.790.300
21/8/2019 32,50 33,29 +0,63% 32,50 33,29 33,00 33,22 33,30 491 5.930.654.900
20/8/2019 33,15 33,08 -0,21% 32,50 33,23 32,97 33,08 33,10 8.762 5.397.494.400
19/8/2019 33,26 33,15 -0,27% 32,80 33,87 33,34 33,09 33,18 3.313 8.457.978.800
16/8/2019 33,45 33,24 +0,42% 33,01 33,57 33,30 33,24 33,29 1.686 9.804.192.000
15/8/2019 33,40 33,10 -0,84% 32,31 33,60 32,93 33,00 33,10 2.908 17.944.814.200
14/8/2019 33,58 33,38 -2,03% 33,19 33,94 33,46 33,38 33,46 7.549 12.575.887.100
13/8/2019 33,50 34,07 +1,10% 33,19 34,07 33,76 33,89 34,07 2.422 17.494.541.400
12/8/2019 34,19 33,70 -4,94% 33,42 34,19 33,80 33,70 33,73 6.544 11.514.857.400
9/8/2019 34,55 35,45 +2,93% 34,45 35,45 34,97 35,30 35,46 7.263 16.582.763.600
8/8/2019 33,40 34,44 +4,30% 33,30 34,58 34,12 34,39 34,45 4.904 23.780.832.200
7/8/2019 33,98 33,02 +2,04% 32,75 33,98 33,19 33,02 33,15 8.095 25.600.483.900
6/8/2019 31,60 32,36 +2,44% 31,55 32,46 31,98 32,35 32,36 5.618 16.384.336.200
5/8/2019 31,95 31,59 -2,50% 31,51 32,00 31,70 31,59 31,62 6.586 9.498.600.300
2/8/2019 32,18 32,40 +0,68% 31,92 32,49 32,24 32,31 32,40 6.887 9.059.747.600
1/8/2019 32,45 32,18 -0,83% 31,96 33,03 32,38 32,18 32,27 869 12.291.317.300
31/7/2019 32,51 32,45 -0,22% 32,02 32,74 32,42 32,41 32,48 7.911 9.755.691.700
30/7/2019 32,60 32,52 -0,28% 32,23 32,78 32,42 32,43 32,52 3.059 9.547.889.000
29/7/2019 32,60 32,61 +0,03% 32,23 32,97 32,62 32,61 32,72 4.869 8.809.606.600
26/7/2019 32,66 32,60 +0,34% 32,25 33,25 32,65 32,58 32,60 1.088 21.165.286.400
25/7/2019 32,62 32,49 -0,12% 32,16 32,87 32,49 32,49 32,52 4.117 14.151.659.800
24/7/2019 32,80 32,53 -1,03% 32,53 33,33 32,84 32,53 32,57 879 11.467.762.500
23/7/2019 33,30 32,87 -0,75% 32,74 33,52 33,08 32,87 33,17 2.852 10.438.785.500
22/7/2019 32,60 33,12 +1,28% 32,52 33,21 33,07 33,12 33,14 8.294 12.735.629.100
19/7/2019 33,73 32,70 -2,68% 32,70 33,80 33,23 32,70 32,79 7.987 17.853.062.900
18/7/2019 34,01 33,60 -0,62% 33,42 34,39 33,84 33,60 33,68 267 15.965.259.200
17/7/2019 33,40 33,81 +1,26% 33,24 33,81 33,52 33,78 33,81 7.487 19.565.567.900
16/7/2019 33,40 33,39 +0,06% 33,08 33,67 33,37 33,28 33,39 3.766 7.872.441.300
15/7/2019 33,83 33,37 -0,15% 33,22 33,83 33,49 33,29 33,37 4.775 10.107.449.700
12/7/2019 33,31 33,42 +0,75% 33,10 33,78 33,35 33,42 33,47 2.201 18.668.824.400
11/7/2019 33,70 33,17 -1,69% 32,98 34,29 33,43 33,17 33,27 3.335 17.533.148.300
10/7/2019 33,71 33,74 +0,69% 33,48 34,58 33,91 33,74 33,75 8.776 17.093.929.200
8/7/2019 33,85 33,51 -1,00% 33,47 33,92 33,61 33,51 33,60 4.603 8.537.272.000
5/7/2019 33,11 33,85 +2,30% 33,02 33,86 33,65 33,80 33,85 4.028 7.915.916.600
4/7/2019 33,00 33,09 +0,98% 32,86 33,35 33,22 33,08 33,20 2.587 9.069.252.900
3/7/2019 32,30 32,77 +0,52% 32,10 32,90 32,51 32,76 32,77 8.685 11.998.651.400
2/7/2019 32,80 32,60 -0,61% 32,09 32,88 32,50 32,55 32,60 2.282 16.061.056.400
1/7/2019 32,67 32,80 +1,30% 32,51 33,00 32,80 32,80 32,82 4.087 9.310.503.400
28/6/2019 32,60 32,38 -0,15% 32,38 32,73 32,54 32,36 32,52 3.260 8.223.925.900
27/6/2019 32,32 32,43 -0,12% 32,03 32,70 32,33 32,41 32,46 5.129 10.584.091.300
26/6/2019 31,90 32,47 +2,27% 31,75 32,47 32,22 32,45 32,47 4.046 11.380.764.900
25/6/2019 32,10 31,75 -1,12% 31,75 32,33 31,96 31,75 31,89 661 14.188.604.300
24/6/2019 32,45 32,11 -0,28% 32,11 33,10 32,54 32,11 32,27 4.929 18.413.949.300
21/6/2019 32,03 32,20 +1,48% 31,85 32,53 32,18 32,19 32,25 8.585 16.496.422.300
19/6/2019 32,01 31,73 -1,00% 31,60 32,10 31,85 31,73 31,75 9.768 12.634.025.000
18/6/2019 31,20 32,05 +3,72% 31,00 32,05 31,60 32,00 32,05 9.857 14.689.761.400
17/6/2019 30,99 30,90 +0,06% 30,70 31,11 30,93 30,89 30,90 4.320 7.809.739.400
14/6/2019 30,97 30,88 -0,32% 30,62 31,13 30,87 30,87 30,93 6.118 15.147.799.700
13/6/2019 31,20 30,98 -0,32% 30,90 31,50 31,05 30,96 30,98 8.792 18.228.904.700
12/6/2019 31,14 31,08 -0,22% 30,84 31,65 31,24 31,06 31,08 9.029 12.312.177.500
11/6/2019 30,99 31,15 +1,20% 30,80 31,47 31,23 31,15 31,29 1.677 11.573.614.100
10/6/2019 30,99 30,78 -0,68% 30,65 31,05 30,82 30,74 30,78 7.426 9.572.956.000
7/6/2019 31,35 30,99 -0,83% 30,92 31,55 31,13 30,96 30,99 4.616 8.018.673.300
6/6/2019 30,98 31,25 +1,49% 30,68 31,39 31,00 31,24 31,25 3.697 14.663.812.600
5/6/2019 30,75 30,79 +0,75% 30,48 30,90 30,77 30,74 30,79 5.650 13.869.774.700
4/6/2019 30,30 30,56 +0,86% 30,13 30,62 30,40 30,44 30,56 7.522 13.335.181.500
3/6/2019 30,05 30,30 +1,54% 29,70 30,54 30,15 30,19 30,30 3.711 15.607.672.300
31/5/2019 29,59 29,84 +0,84% 29,56 30,22 29,91 29,84 29,99 5.479 12.829.321.200
30/5/2019 29,39 29,59 +0,68% 29,14 30,03 29,77 29,59 29,78 4.595 8.256.187.500
29/5/2019 29,74 29,39 -1,14% 29,34 30,06 29,71 29,39 29,47 9.839 13.252.177.800
28/5/2019 29,29 29,73 +1,50% 29,29 29,99 29,69 29,70 29,73 1.934 20.537.478.700
27/5/2019 28,60 29,29 +2,41% 28,56 29,35 29,18 29,23 29,28 617 7.653.048.600
24/5/2019 28,87 28,60 -0,38% 28,37 29,11 28,62 28,60 28,65 3.993 9.768.964.200
23/5/2019 28,28 28,71 +1,45% 28,11 28,90 28,68 28,71 28,73 5.052 16.279.058.300
22/5/2019 28,58 28,30 -0,14% 28,05 28,58 28,25 28,30 28,31 6.022 12.191.372.400
21/5/2019 28,35 28,34 -0,04% 27,91 28,70 28,28 28,34 28,44 356 12.613.185.700
20/5/2019 27,90 28,35 +1,91% 27,75 28,41 28,10 28,28 28,36 8.465 13.782.498.000
17/5/2019 28,25 27,82 -1,97% 27,80 28,31 28,04 27,82 27,85 8.089 12.640.297.600
16/5/2019 27,93 28,38 +0,46% 27,68 28,65 28,11 28,35 28,38 2.481 16.782.720.700
15/5/2019 28,03 28,25 -1,22% 27,81 28,46 28,16 28,09 28,25 2.693 15.646.043.500
14/5/2019 27,98 28,60 +2,14% 27,85 28,60 28,41 28,46 28,60 8.855 14.986.351.200
13/5/2019 27,61 28,00 -0,36% 27,54 28,25 28,00 27,98 28,01 2.711 17.455.039.200
10/5/2019 27,40 28,10 +1,74% 27,40 28,33 27,96 28,10 28,25 9.967 13.768.478.200
9/5/2019 27,40 27,62 +0,69% 27,17 28,04 27,61 27,62 27,75 9.741 13.039.144.400
8/5/2019 27,65 27,43 -0,54% 27,43 28,05 27,73 27,43 27,48 3.644 16.299.208.200
7/5/2019 28,87 27,58 -3,30% 27,41 29,45 28,16 27,58 27,59 450 19.163.977.400
6/5/2019 27,92 28,52 +1,75% 27,60 28,55 28,22 28,50 28,52 1.302 7.346.194.600
3/5/2019 28,60 28,03 -1,37% 28,03 28,76 28,20 28,02 28,17 8.966 6.527.239.200
2/5/2019 28,23 28,42 +0,57% 28,10 28,60 28,41 28,40 28,43 1.664 6.205.815.700
30/4/2019 28,75 28,26 -1,19% 28,20 28,90 28,44 28,26 28,30 9.437 12.256.352.100
29/4/2019 28,45 28,60 +1,10% 28,31 28,80 28,59 28,60 28,65 519 5.937.899.900
26/4/2019 28,41 28,29 -0,84% 28,03 28,50 28,33 28,28 28,30 3.322 6.086.847.400
25/4/2019 27,80 28,53 +2,63% 27,55 28,57 28,25 28,53 28,55 765 14.028.666.600
24/4/2019 27,86 27,80 +0,65% 27,43 27,86 27,68 27,79 27,80 7.541 9.180.032.900
23/4/2019 27,60 27,62 +0,11% 27,57 27,95 27,79 27,62 27,65 4.773 7.243.819.100
22/4/2019 27,30 27,59 +1,06% 27,04 27,68 27,39 27,54 27,59 2.290 5.846.607.300
18/4/2019 27,76 27,30 -1,94% 27,22 28,08 27,54 27,29 27,31 1.521 13.088.831.800
17/4/2019 27,73 27,84 +0,80% 27,40 28,19 27,86 27,82 27,86 195 13.914.838.100
16/4/2019 27,28 27,62 +1,25% 27,13 27,99 27,68 27,62 27,64 516 10.488.476.600
15/4/2019 27,61 27,28 -0,44% 27,21 28,05 27,59 27,28 27,30 9.097 10.417.860.000
12/4/2019 27,31 27,40 +0,33% 27,15 28,00 27,57 27,39 27,40 1.387 11.198.578.900
11/4/2019 27,60 27,31 -0,98% 27,21 27,60 27,29 27,31 27,38 3.826 5.658.110.100
10/4/2019 27,74 27,58 -0,43% 27,27 27,78 27,44 27,57 27,58 7.338 7.678.008.500
9/4/2019 28,05 27,70 -1,95% 27,35 28,15 27,69 27,62 27,70 9.238 9.513.271.500
8/4/2019 28,15 28,25 -0,21% 28,02 28,41 28,21 28,25 28,26 818 6.388.133.400
5/4/2019 28,18 28,31 +1,11% 28,02 28,64 28,37 28,31 28,38 9.762 10.993.637.100
4/4/2019 27,79 28,00 +0,76% 27,68 28,12 27,98 28,00 28,03 8.385 12.227.452.800
3/4/2019 27,43 27,79 +1,98% 27,25 28,12 27,74 27,78 27,79 8.929 16.783.832.900
2/4/2019 26,66 27,25 +3,30% 26,50 27,47 27,12 27,23 27,27 5.124 14.523.898.800
1/4/2019 26,61 26,38 -0,53% 26,38 26,77 26,49 26,38 26,48 974 5.479.199.200
29/3/2019 26,23 26,52 +0,84% 26,14 26,66 26,47 26,44 26,52 2.722 15.313.475.300
28/3/2019 25,96 26,30 +1,31% 25,61 26,63 26,21 26,30 26,34 1.102 10.549.963.300
27/3/2019 26,09 25,96 -1,07% 25,68 26,22 25,88 25,95 25,96 6.179 12.245.137.400
26/3/2019 26,55 26,24 -0,83% 26,21 26,66 26,39 26,23 26,33 6.332 9.103.056.100
25/3/2019 26,18 26,46 +0,92% 25,88 26,54 26,28 26,39 26,46 6.890 8.015.213.600
22/3/2019 26,75 26,22 -2,53% 26,05 26,82 26,27 26,18 26,22 2.796 11.856.490.400
21/3/2019 27,20 26,90 -1,65% 26,73 27,38 26,92 26,89 26,90 3.266 9.792.353.000
20/3/2019 27,68 27,35 -1,58% 27,12 27,95 27,59 27,33 27,35 6.958 10.375.285.700
19/3/2019 28,00 27,79 -0,29% 27,61 28,03 27,85 27,78 27,89 9.407 11.309.976.800
18/3/2019 28,05 27,87 -0,82% 27,66 28,25 27,96 27,87 27,90 320 12.227.428.700
15/3/2019 27,42 28,10 +2,11% 27,34 28,10 27,89 28,06 28,10 5.046 16.827.946.900
14/3/2019 28,12 27,52 -2,06% 27,34 28,12 27,60 27,50 27,52 6.861 9.198.229.800
13/3/2019 27,79 28,10 +1,08% 27,55 28,10 27,91 28,09 28,10 8.969 10.204.341.000
12/3/2019 27,80 27,80 +0,29% 27,25 27,83 27,64 27,80 27,81 7.609 14.922.713.700
11/3/2019 26,77 27,72 +4,21% 26,73 27,80 27,38 27,70 27,73 606 16.275.252.400
8/3/2019 26,49 26,60 +0,42% 26,31 26,78 26,53 26,58 26,60 3.078 6.819.918.900
7/3/2019 26,71 26,49 -0,45% 26,28 26,78 26,47 26,45 26,50 5.431 8.679.776.700
6/3/2019 27,04 26,61 -0,93% 26,42 27,07 26,60 26,60 26,61 7.776 9.588.617.800
1/3/2019 27,30 26,86 -1,61% 26,72 27,46 27,11 26,86 26,88 96 14.245.260.000
28/2/2019 27,82 27,30 -1,73% 27,15 27,89 27,38 27,26 27,30 124 19.252.568.000
27/2/2019 27,45 27,78 +1,13% 27,22 27,82 27,61 27,78 27,79 777 12.200.413.400
26/2/2019 27,71 27,47 -0,54% 27,28 27,74 27,44 27,42 27,47 4.857 15.092.728.400
25/2/2019 27,57 27,62 +0,80% 27,47 28,02 27,63 27,62 27,65 6.397 26.253.072.200
22/2/2019 27,28 27,40 +0,96% 27,07 27,51 27,28 27,40 27,45 488 16.419.002.000
21/2/2019 27,48 27,14 -0,91% 27,00 27,57 27,12 27,14 27,18 5.266 22.085.886.800
20/2/2019 28,11 27,39 -2,18% 27,08 28,16 27,44 27,36 27,39 3.417 29.686.358.600
19/2/2019 27,76 28,00 +1,27% 27,75 28,21 28,04 27,95 28,00 5.075 12.436.921.600
18/2/2019 27,70 27,65 -0,11% 27,50 27,85 27,63 27,65 27,75 4.611 7.641.982.500
15/2/2019 27,96 27,68 -3,42% 27,52 27,96 27,66 27,65 27,68 9.332 13.258.503.700
14/2/2019 28,50 28,66 +0,95% 27,70 28,70 28,19 28,65 28,66 9.860 21.502.427.300
13/2/2019 29,06 28,39 -1,83% 28,12 29,07 28,40 28,38 28,39 7.705 21.625.127.900
12/2/2019 28,60 28,92 -2,13% 28,38 29,23 28,86 28,85 28,92 4.282 37.739.806.400
11/2/2019 30,26 29,55 -2,28% 29,50 30,55 29,90 29,55 29,70 653 13.411.209.600
8/2/2019 30,02 30,24 +0,07% 29,64 30,46 30,06 30,20 30,25 8.231 16.715.969.200
7/2/2019 30,12 30,22 +0,33% 29,82 30,61 30,19 30,22 30,23 4.223 11.652.941.900
6/2/2019 31,19 30,12 -4,38% 30,12 31,29 30,54 30,12 30,20 3.827 13.547.698.500
5/2/2019 31,50 31,50 -0,38% 31,21 31,87 31,50 31,49 31,50 9.894 12.426.370.300
4/2/2019 31,35 31,62 +0,70% 30,51 31,62 31,20 31,50 31,62 716 14.039.752.100
1/2/2019 31,00 31,40 +1,09% 30,95 31,58 31,33 31,40 31,43 7.351 16.668.550.700
31/1/2019 30,70 31,06 +1,30% 30,67 31,43 31,14 31,06 31,08 6.326 22.987.857.400
30/1/2019 30,41 30,66 +2,03% 30,01 30,68 30,34 30,59 30,66 366 12.218.845.100
29/1/2019 30,18 30,05 -0,03% 30,02 30,60 30,24 30,05 30,15 6.396 11.529.589.700
28/1/2019 29,84 30,06 +0,23% 29,42 30,43 30,00 30,00 30,08 7.468 14.767.636.100
24/1/2019 29,54 29,99 +1,15% 29,40 29,99 29,81 29,85 29,99 7.515 15.111.288.100
23/1/2019 29,24 29,65 +1,72% 28,89 29,65 29,38 29,50 29,65 1.057 15.265.735.200
22/1/2019 29,14 29,15 +0,17% 28,85 29,37 29,05 29,15 29,16 6.192 13.091.881.900
21/1/2019 29,65 29,10 -1,82% 28,60 29,68 29,02 29,08 29,10 9.009 7.297.381.500
18/1/2019 29,10 29,64 +2,10% 29,00 29,64 29,37 29,62 29,64 36 17.514.053.100
17/1/2019 28,40 29,03 +2,22% 28,25 29,05 28,70 29,00 29,04 6.839 15.764.442.200
16/1/2019 28,20 28,40 +0,96% 28,10 28,50 28,31 28,36 28,42 4.107 8.570.764.700
15/1/2019 28,00 28,13 +0,46% 27,90 28,17 28,07 28,13 28,16 2.799 9.370.630.800
14/1/2019 27,84 28,00 +0,90% 27,62 28,05 27,91 27,98 28,00 1.076 7.933.443.500
11/1/2019 27,48 27,75 +1,28% 27,36 27,97 27,74 27,75 27,77 5.654 15.459.305.200
10/1/2019 26,71 27,40 +2,81% 26,69 27,61 27,09 27,40 27,44 5.971 20.164.163.900
9/1/2019 27,50 26,65 -3,16% 26,65 27,50 26,87 26,65 26,70 7.983 18.390.503.300
8/1/2019 27,93 27,52 -1,47% 27,36 28,13 27,60 27,52 27,63 7.173 11.421.419.700
7/1/2019 28,50 27,93 -1,48% 27,68 28,50 28,01 27,87 27,93 2.002 9.712.800.000
4/1/2019 28,46 28,35 -0,98% 27,97 28,72 28,36 28,35 28,38 7.879 10.068.479.200
3/1/2019 28,35 28,63 +1,09% 28,04 28,80 28,38 28,59 28,63 5.864 9.983.701.900
2/1/2019 27,88 28,32 +2,65% 27,65 28,65 28,32 28,32 28,34 1.811 13.209.145.100
28/12/2018 27,25 27,59 +1,47% 27,25 27,89 27,65 27,59 27,70 5.165 9.309.194.400
27/12/2018 26,79 27,19 +1,46% 26,73 27,19 27,04 27,19 27,20 9.696 5.580.613.800
26/12/2018 26,75 26,80 -0,37% 26,45 27,07 26,82 26,80 26,81 4.923 10.477.782.100
21/12/2018 26,54 26,90 +2,44% 26,38 26,93 26,82 26,86 26,90 3.964 13.474.246.700
20/12/2018 26,75 26,26 -0,91% 26,02 26,81 26,36 26,26 26,40 7.309 10.292.623.200
19/12/2018 27,28 26,50 -1,85% 26,50 27,29 26,91 26,50 26,57 5.299 9.286.003.100
18/12/2018 27,00 27,00 +0,93% 26,87 27,35 27,11 26,97 27,00 4.550 8.580.235.200
17/12/2018 27,15 26,75 -1,47% 26,75 27,36 27,00 26,74 26,80 2.876 8.475.259.100
14/12/2018 26,92 27,15 -0,51% 26,90 27,51 27,25 27,12 27,15 14 6.880.478.400
13/12/2018 27,44 27,29 +0,48% 26,73 27,44 27,10 27,21 27,29 5.289 18.765.438.000
12/12/2018 27,00 27,16 -4,57% 27,00 27,98 27,46 27,16 27,20 2.169 19.613.781.800
11/12/2018 28,70 28,46 +0,21% 28,21 28,87 28,50 28,46 28,55 8.201 11.499.675.600
10/12/2018 28,76 28,40 -1,01% 28,25 28,96 28,51 28,33 28,40 5.442 10.509.986.000
7/12/2018 28,80 28,69 +0,67% 28,44 29,18 28,79 28,65 28,69 4.708 24.443.512.000
6/12/2018 27,85 28,50 +2,52% 27,64 28,50 28,27 28,34 28,50 13 15.392.506.000
5/12/2018 27,80 27,80 +1,09% 27,54 28,20 27,90 27,79 27,85 9.973 7.407.368.600
4/12/2018 28,00 27,50 -1,57% 27,38 28,25 27,79 27,50 27,54 4.860 10.566.630.500
3/12/2018 28,78 27,94 -1,34% 27,85 28,78 28,13 27,94 27,95 8.402 10.363.981.700
30/11/2018 28,26 28,32 -0,56% 28,19 28,78 28,36 28,32 28,36 5.222 31.541.946.300
29/11/2018 28,40 28,48 -0,80% 28,10 28,89 28,63 28,48 28,60 3.920 8.979.769.400
28/11/2018 27,65 28,71 +3,35% 27,48 28,71 28,25 28,60 28,71 9.839 12.495.155.300
27/11/2018 27,30 27,78 +2,89% 27,02 27,90 27,59 27,73 27,81 7.483 9.487.956.800
26/11/2018 27,31 27,00 -0,74% 26,89 27,67 27,28 26,99 27,00 4.860 7.815.904.700
23/11/2018 26,83 27,20 +1,38% 26,80 27,65 27,26 27,17 27,20 5.920 9.543.336.300
22/11/2018 27,12 26,83 -1,07% 26,65 27,35 27,05 26,83 26,87 9.462 5.683.237.800
21/11/2018 26,20 27,12 +1,80% 26,20 27,16 26,77 27,10 27,12 581 12.086.329.300
19/11/2018 27,44 26,64 -2,88% 26,45 27,45 26,84 26,64 26,65 5.075 10.494.043.300
16/11/2018 26,96 27,43 +1,89% 26,84 27,48 27,28 27,38 27,43 9.341 10.115.690.000
14/11/2018 26,43 26,92 +1,85% 26,25 26,92 26,66 26,68 26,92 5.827 7.547.088.700
13/11/2018 26,63 26,43 -0,15% 26,11 26,83 26,40 26,43 26,44 5.539 7.608.486.100
12/11/2018 26,61 26,47 -0,53% 26,17 26,69 26,41 26,47 26,51 8.830 4.441.156.700
9/11/2018 26,95 26,61 -0,45% 26,21 26,99 26,57 26,60 26,61 6.816 9.411.818.200
8/11/2018 27,56 26,73 -2,98% 26,73 27,79 27,07 26,73 26,88 3.519 14.549.680.200
7/11/2018 28,35 27,55 -1,25% 27,38 28,36 27,57 27,55 27,56 8.505 9.089.575.400
6/11/2018 26,90 27,90 -0,89% 26,80 28,37 27,88 27,89 27,90 4.217 18.661.089.900
5/11/2018 27,16 28,15 +3,68% 27,15 28,45 27,97 28,10 28,15 1.188 17.411.067.000
1/11/2018 26,50 27,15 +2,53% 26,50 27,19 26,97 27,13 27,15 5.534 12.515.903.400
31/10/2018 26,93 26,48 -1,12% 26,45 27,00 26,64 26,48 26,50 8.352 13.520.730.700
30/10/2018 26,47 26,78 +2,92% 26,18 26,80 26,58 26,76 26,78 1.727 9.509.304.800
29/10/2018 27,10 26,02 -0,04% 25,82 27,20 26,56 26,02 26,08 5.362 15.150.818.800
26/10/2018 26,50 26,03 -1,25% 25,80 26,60 26,17 26,03 26,04 2.337 14.180.614.000
25/10/2018 25,77 26,36 +2,37% 25,77 26,54 26,28 26,32 26,36 8.322 14.212.527.800
24/10/2018 26,61 25,75 -2,28% 25,61 26,61 26,04 25,75 25,79 1.829 12.838.666.900
23/10/2018 26,28 26,35 -0,68% 26,11 26,73 26,48 26,34 26,35 9.216 11.305.461.000
22/10/2018 26,67 26,53 +0,38% 26,41 26,84 26,63 26,52 26,59 370 7.861.152.400
19/10/2018 26,58 26,43 +0,11% 26,32 26,65 26,48 26,43 26,52 1.981 9.119.459.300
18/10/2018 26,93 26,40 -2,22% 26,32 26,95 26,57 26,36 26,49 332 10.560.814.600
17/10/2018 27,11 27,00 -0,74% 26,70 27,25 27,00 27,00 27,07 1.605 19.352.555.600
16/10/2018 27,37 27,20 +0,74% 26,51 27,40 26,98 27,18 27,20 581 12.925.850.700
15/10/2018 27,50 27,00 -0,55% 26,72 27,80 27,27 27,00 27,01 2.371 11.961.694.900
11/10/2018 27,40 27,15 -0,18% 26,99 27,49 27,20 27,15 27,16 3.950 10.494.352.300
10/10/2018 26,92 27,20 -1,20% 26,82 27,49 27,20 27,20 27,27 9.478 7.647.626.300
9/10/2018 26,99 27,53 +2,53% 26,73 27,70 27,29 27,52 27,53 9.075 10.751.862.700
8/10/2018 26,60 26,85 +4,27% 26,53 27,29 26,84 26,85 26,89 6.519 45.947.848.800
5/10/2018 25,99 25,75 +0,23% 25,66 26,08 25,79 25,75 25,79 4.530 9.083.121.000
4/10/2018 25,56 25,69 +0,04% 25,40 25,90 25,64 25,65 25,69 2.727 19.565.838.700
3/10/2018 25,25 25,68 +3,13% 25,25 25,95 25,61 25,67 25,68 5.528 13.671.506.200
2/10/2018 24,38 24,90 +4,32% 24,11 24,98 24,66 24,88 24,90 9.087 9.732.201.800
1/10/2018 24,15 23,87 -0,95% 23,79 24,23 24,01 23,86 23,87 5.335 3.987.311.900
28/9/2018 24,31 24,10 -1,91% 23,86 24,41 24,06 24,06 24,10 200 6.904.022.900
27/9/2018 24,37 24,57 +0,94% 24,37 25,00 24,59 24,54 24,57 1.331 6.180.430.400
26/9/2018 24,29 24,34 +0,66% 24,12 24,78 24,39 24,34 24,36 2.936 6.302.862.800
25/9/2018 23,45 24,18 +1,94% 23,37 24,24 23,92 24,17 24,18 8.613 5.410.011.800
24/9/2018 23,90 23,72 -0,75% 23,49 23,93 23,67 23,72 23,74 8.648 6.092.853.900
21/9/2018 23,45 23,90 +2,71% 23,35 24,05 23,89 23,90 23,92 9.681 10.409.932.000
20/9/2018 23,14 23,27 +1,44% 22,81 23,51 23,07 23,27 23,29 8.858 15.215.893.800
19/9/2018 23,21 22,94 -1,46% 22,94 23,28 23,12 22,94 22,95 9.544 9.868.577.100
18/9/2018 23,42 23,28 +0,09% 23,13 23,49 23,29 23,25 23,29 1.286 7.812.659.900
17/9/2018 23,48 23,26 -0,39% 23,21 23,57 23,32 23,26 23,30 9.205 5.854.726.900
14/9/2018 23,55 23,35 -0,93% 23,21 23,97 23,42 23,32 23,35 1.121 6.212.164.500
13/9/2018 23,85 23,57 -1,05% 23,35 24,02 23,54 23,57 23,58 509 5.553.459.100
12/9/2018 24,17 23,82 -0,58% 23,76 24,30 23,92 23,80 23,85 8.684 8.909.620.800
11/9/2018 24,10 23,96 -2,52% 23,88 24,41 24,06 23,95 24,00 8.500 5.168.437.500
10/9/2018 24,99 24,58 -0,53% 24,26 24,99 24,53 24,51 24,59 7.020 4.442.562.800
6/9/2018 24,95 24,71 +0,08% 24,55 24,98 24,71 24,71 24,77 8.519 7.481.815.300
5/9/2018 23,92 24,69 +2,02% 23,92 24,95 24,65 24,69 24,71 864 7.146.536.600
4/9/2018 24,10 24,20 +0,58% 24,00 24,50 24,27 24,19 24,26 9.780 5.498.916.900
3/9/2018 24,25 24,06 -1,72% 24,05 24,34 24,18 24,06 24,17 4.466 3.514.799.900
31/8/2018 24,15 24,48 +0,91% 23,93 24,66 24,34 24,47 24,49 428 6.644.394.000
30/8/2018 24,77 24,26 -2,80% 24,15 24,94 24,42 24,26 24,30 9.776 5.379.620.000
29/8/2018 24,92 24,96 +0,16% 24,78 25,13 24,95 24,88 24,96 5.606 3.579.806.800
28/8/2018 24,87 24,92 -0,40% 24,64 25,07 24,84 24,76 24,92 7.842 3.175.962.400
27/8/2018 24,49 25,02 +3,47% 24,37 25,02 24,78 24,99 25,02 6.280 3.772.141.000
24/8/2018 24,56 24,18 +0,04% 23,94 24,59 24,20 24,18 24,20 9.708 6.073.567.000
23/8/2018 25,24 24,17 -3,97% 24,16 25,40 24,61 24,16 24,17 2.677 11.080.774.400
22/8/2018 25,03 25,17 -0,79% 24,86 25,31 25,14 25,16 25,17 3.847 6.484.880.600
21/8/2018 25,31 25,37 -0,63% 24,94 25,70 25,26 25,19 25,37 5.022 12.737.172.600
20/8/2018 25,81 25,53 -1,43% 25,17 26,00 25,62 25,53 25,54 6.236 11.057.019.000
17/8/2018 25,70 25,90 -0,42% 25,58 26,39 25,98 25,89 25,90 5.723 13.953.034.600
16/8/2018 25,45 26,01 +2,20% 25,25 26,23 25,92 25,97 26,01 4.107 19.124.275.900
15/8/2018 24,67 25,45 +4,35% 24,67 25,68 25,31 25,44 25,45 3.285 18.386.947.800
14/8/2018 23,90 24,39 +2,48% 23,84 24,54 24,25 24,38 24,39 4.023 6.947.890.900
13/8/2018 23,08 23,80 +3,03% 22,91 23,84 23,49 23,79 23,81 1.650 6.602.046.100
10/8/2018 23,68 23,10 -5,79% 23,08 23,68 23,32 23,10 23,14 8.976 5.682.318.800
9/8/2018 24,93 24,52 -0,49% 24,44 24,93 24,59 24,51 24,56 9.826 11.364.431.800
8/8/2018 24,80 24,64 -0,24% 24,46 25,06 24,75 24,60 24,64 1.268 7.861.517.100
7/8/2018 25,19 24,70 -1,20% 24,70 25,33 24,92 24,70 24,75 4.486 10.372.076.500
6/8/2018 25,33 25,00 -1,57% 24,79 25,47 25,09 25,00 25,01 2.807 11.722.229.200
3/8/2018 24,90 25,40 +2,01% 24,88 25,57 25,25 25,35 25,40 272 8.311.455.800
2/8/2018 24,65 24,90 +0,24% 24,62 24,95 24,82 24,87 24,95 9.332 3.383.218.700
1/8/2018 24,50 24,84 +1,43% 24,42 24,99 24,68 24,80 24,84 3.236 9.282.740.800
31/7/2018 24,67 24,49 -0,81% 24,17 24,89 24,50 24,45 24,49 2.762 6.114.027.000
30/7/2018 24,85 24,69 -0,24% 24,65 24,90 24,73 24,69 24,75 5.744 3.009.198.100
27/7/2018 24,81 24,75 +0,20% 24,60 25,02 24,79 24,74 24,75 5.655 2.989.269.500
26/7/2018 25,41 24,70 -2,79% 24,70 25,46 24,92 24,70 24,76 862 6.485.545.200
25/7/2018 25,39 25,41 +0,83% 25,04 25,62 25,33 25,41 25,51 4.989 9.573.944.200
24/7/2018 25,50 25,20 -0,12% 24,89 25,69 25,20 25,19 25,20 5.638 10.919.622.900
23/7/2018 25,24 25,23 +0,12% 25,20 25,53 25,31 25,23 25,25 7.128 5.219.553.000
20/7/2018 26,19 25,20 -1,49% 25,18 26,19 25,55 25,19 25,20 1.684 9.237.575.500
19/7/2018 25,61 25,58 -1,01% 25,11 25,70 25,38 25,44 25,58 1.546 6.088.195.300
18/7/2018 26,37 25,84 -1,37% 25,81 26,48 26,11 25,84 25,85 7.643 5.935.002.500
17/7/2018 25,67 26,20 +2,34% 25,61 26,40 26,18 26,19 26,20 5.797 21.616.550.200
16/7/2018 25,40 25,60 +1,63% 25,25 25,73 25,48 25,60 25,63 7.946 4.517.716.300
13/7/2018 25,09 25,19 +0,76% 24,82 25,28 25,00 25,19 25,22 8.261 9.933.107.300
12/7/2018 24,95 25,00 +1,13% 24,69 25,09 24,91 24,98 25,00 8.799 14.497.545.400
11/7/2018 24,75 24,72 -0,32% 24,66 25,01 24,83 24,71 24,82 1.362 8.377.098.900
10/7/2018 24,79 24,80 +0,81% 24,70 25,20 24,90 24,79 24,84 413 8.534.954.800
6/7/2018 24,60 24,60 +0,33% 24,40 24,72 24,60 24,59 24,70 6.830 4.366.676.400
5/7/2018 24,85 24,52 -0,33% 24,35 24,85 24,52 24,50 24,52 6.476 3.797.308.200
4/7/2018 24,80 24,60 -0,08% 24,30 24,80 24,60 24,60 24,65 5.676 5.896.129.300
3/7/2018 24,42 24,62 +0,90% 24,41 25,03 24,67 24,62 24,63 1.491 8.421.930.700
2/7/2018 24,30 24,40 -0,25% 24,17 24,50 24,32 24,38 24,40 5.019 2.871.158.000
29/6/2018 24,20 24,46 +1,28% 24,20 24,72 24,50 24,46 24,50 655 6.579.436.300
28/6/2018 24,10 24,15 -0,17% 24,00 24,36 24,13 24,15 24,16 6.284 3.639.928.700
27/6/2018 24,65 24,19 -1,87% 23,61 24,77 24,15 24,15 24,19 1.656 6.115.021.000
26/6/2018 25,19 24,65 +0,61% 24,30 25,19 24,58 24,62 24,65 218 10.991.774.600
25/6/2018 24,36 24,50 +0,74% 23,97 24,82 24,39 24,50 24,52 8.832 6.145.463.900
22/6/2018 24,20 24,32 +0,79% 23,83 24,54 24,18 24,31 24,32 7.663 5.163.375.000
21/6/2018 24,35 24,13 -1,71% 24,09 24,54 24,28 24,11 24,13 1.230 6.880.949.500
20/6/2018 24,75 24,55 -0,65% 24,30 24,96 24,54 24,51 24,55 9.749 5.195.644.500
19/6/2018 24,57 24,71 +0,65% 24,48 25,51 24,78 24,71 24,80 6.766 8.651.430.900
18/6/2018 24,63 24,55 -0,45% 24,29 24,85 24,54 24,55 24,62 1.567 5.327.998.300
15/6/2018 24,77 24,66 -0,72% 24,65 25,14 24,75 24,66 24,74 6.599 12.430.728.500
14/6/2018 25,03 24,84 -0,64% 24,63 25,25 24,89 24,84 24,91 3.079 5.968.520.600
13/6/2018 25,36 25,00 -1,57% 24,71 25,48 24,99 24,90 25,00 8.752 9.141.457.200
12/6/2018 25,50 25,40 -0,39% 25,25 25,62 25,43 25,36 25,59 2.697 6.356.933.200
11/6/2018 25,61 25,50 +0,16% 25,23 25,73 25,52 25,50 25,60 157 5.762.172.000
8/6/2018 25,42 25,46 +0,79% 24,63 25,79 25,33 25,44 25,48 8.424 7.582.051.500
7/6/2018 25,50 25,26 -2,28% 24,93 26,08 25,49 25,25 25,26 2.991 14.944.740.100
6/6/2018 25,50 25,85 +1,37% 25,50 26,41 25,90 25,84 25,92 5.023 11.889.773.700
5/6/2018 26,40 25,50 -3,81% 25,48 26,52 25,98 25,50 25,60 5.929 12.774.630.300
4/6/2018 26,52 26,51 +0,26% 26,45 27,00 26,66 26,51 26,64 143 6.827.421.900
1/6/2018 26,38 26,44 +1,46% 26,01 27,00 26,46 26,44 26,56 6.517 12.298.397.800
30/5/2018 26,00 26,06 +0,08% 25,77 26,44 26,02 25,90 26,00 9.113 18.236.428.700
29/5/2018 26,99 26,04 -3,05% 25,81 27,13 26,55 26,03 26,04 342 17.907.915.500
28/5/2018 27,02 26,86 -1,79% 26,37 27,23 26,80 26,81 26,86 4.220 9.110.973.900
25/5/2018 28,07 27,35 -2,32% 27,09 28,15 27,57 27,26 27,35 4.729 9.914.825.100
24/5/2018 27,30 28,00 +1,82% 27,29 28,30 27,85 27,99 28,00 264 16.517.008.800
23/5/2018 27,39 27,50 -0,72% 27,25 27,67 27,45 27,44 27,50 8.062 5.619.099.200
22/5/2018 26,65 27,70 +3,94% 26,59 27,99 27,39 27,65 27,72 4.466 8.956.730.300
21/5/2018 27,00 26,65 -0,07% 26,38 27,19 26,62 26,62 26,70 3.375 9.974.991.500
18/5/2018 26,21 26,67 +0,64% 26,18 26,81 26,44 26,67 26,68 7.126 13.598.702.100
17/5/2018 27,26 26,50 -3,11% 26,19 27,26 26,69 26,49 26,50 4.068 7.507.532.200
16/5/2018 26,85 27,35 +1,56% 26,75 27,49 27,21 27,27 27,37 1.576 8.570.160.100
15/5/2018 27,01 26,93 -1,46% 26,55 27,14 26,90 26,92 26,97 1.555 7.019.430.500
14/5/2018 27,99 27,33 -2,22% 27,30 28,07 27,42 27,33 27,34 4.033 13.104.839.400
11/5/2018 27,50 27,95 +0,72% 27,50 28,26 27,98 27,95 27,96 3.018 9.312.687.500
10/5/2018 27,24 27,75 +2,59% 27,21 27,98 27,70 27,65 27,75 3.860 9.368.635.600
9/5/2018 26,76 27,05 +0,56% 26,71 27,43 27,13 27,04 27,14 422 6.245.288.400
8/5/2018 26,40 26,90 +2,09% 26,40 27,15 26,75 26,90 27,00 9.701 8.433.693.900
7/5/2018 26,94 26,35 -2,62% 26,25 27,03 26,60 26,32 26,35 9.516 11.683.486.600
4/5/2018 27,14 27,06 -1,38% 27,03 27,47 27,17 27,06 27,15 7.456 10.233.360.100
3/5/2018 27,34 27,44 -0,15% 27,05 27,54 27,37 27,44 27,47 4.003 11.571.697.000
2/5/2018 27,30 27,48 0,00% 26,78 27,59 27,31 27,43 27,48 3.555 8.424.348.600
30/4/2018 27,92 27,48 -1,93% 27,48 28,07 27,58 27,47 27,48 6.377 5.166.998.100
27/4/2018 27,90 28,02 +0,54% 27,71 28,02 27,93 27,91 28,02 6.303 5.197.017.700
26/4/2018 27,60 27,87 +1,27% 27,60 27,89 27,82 27,78 27,88 7.272 5.421.779.800
25/4/2018 27,47 27,52 +0,04% 27,38 27,84 27,57 27,50 27,52 5.761 4.729.128.800
24/4/2018 27,80 27,51 -1,04% 27,46 28,18 27,66 27,51 27,60 7.029 5.423.848.400
23/4/2018 27,47 27,80 +1,16% 27,47 27,98 27,82 27,80 27,83 8.830 6.829.425.300
20/4/2018 27,78 27,48 -1,86% 27,48 27,94 27,68 27,48 27,59 6.005 6.254.314.800
19/4/2018 28,15 28,00 -1,41% 27,94 28,43 28,05 27,98 28,03 7.978 5.443.682.600
18/4/2018 27,80 28,40 +2,27% 27,79 28,60 28,39 28,36 28,42 6.828 10.227.418.900
17/4/2018 27,56 27,77 +0,25% 27,54 28,00 27,78 27,75 27,79 8.782 5.751.811.100
16/4/2018 27,99 27,70 -0,86% 27,55 28,05 27,75 27,69 27,70 11 7.666.797.400
13/4/2018 28,00 27,94 -0,21% 27,69 28,25 27,94 27,92 27,94 936 6.294.742.100
12/4/2018 28,39 28,00 -0,78% 28,00 28,50 28,15 27,99 28,00 8.886 6.929.760.700
11/4/2018 28,65 28,22 -1,50% 28,22 28,66 28,40 0,00 0,00 7.103 6.711.017.900
10/4/2018 28,50 28,65 +0,70% 28,31 28,86 28,50 28,60 28,65 7.172 7.853.032.100
9/4/2018 28,62 28,45 -0,35% 28,24 28,72 28,46 28,45 28,47 7.809 9.690.283.900
6/4/2018 28,75 28,55 -0,83% 28,31 28,89 28,50 28,36 28,55 9.839 7.203.878.100
5/4/2018 28,80 28,79 +1,73% 28,25 28,81 28,55 28,68 28,79 8.707 5.437.653.100
4/4/2018 28,19 28,30 -0,25% 28,02 28,42 28,21 28,28 28,30 6.670 7.835.540.100
3/4/2018 28,92 28,37 -1,29% 28,37 28,97 28,65 28,37 28,39 8.400 8.469.311.600
2/4/2018 29,30 28,74 -1,81% 28,67 29,30 28,90 28,73 28,76 8.957 6.043.499.700
29/3/2018 29,25 29,27 +0,10% 28,96 29,57 29,31 29,27 29,34 2.271 7.797.219.200
28/3/2018 28,82 29,24 +0,65% 28,82 29,35 29,07 29,24 29,25 8.673 6.805.231.600
27/3/2018 29,09 29,05 -0,10% 28,81 29,32 29,00 28,98 29,05 442 9.997.918.800
26/3/2018 29,68 29,08 -1,46% 28,96 29,74 29,26 29,06 29,08 9.708 7.746.549.100
23/3/2018 28,35 29,51 +3,00% 28,35 29,66 29,13 29,51 29,53 6.929 19.815.102.400
22/3/2018 28,16 28,65 +0,92% 28,04 28,78 28,55 28,42 28,65 8.666 10.565.630.400
21/3/2018 28,17 28,39 +0,85% 28,06 28,60 28,24 28,30 28,39 7.552 6.277.411.300
20/3/2018 28,19 28,15 +0,36% 27,95 28,36 28,11 28,10 28,15 9.658 13.318.282.200
19/3/2018 28,08 28,05 -0,36% 27,90 28,24 28,06 28,05 28,09 9.967 11.033.320.600
16/3/2018 27,98 28,15 +0,75% 27,96 28,48 28,18 28,15 28,18 7.109 17.644.214.600
15/3/2018 28,75 27,94 -2,88% 27,84 28,80 28,20 27,94 27,99 6.190 11.150.784.000
14/3/2018 29,04 28,77 -0,93% 28,76 29,29 28,90 28,77 28,80 6.138 5.241.949.400
13/3/2018 29,43 29,04 -1,33% 29,04 29,65 29,30 29,04 29,08 9.972 8.096.570.700
12/3/2018 29,40 29,43 -0,14% 29,11 29,80 29,41 29,31 29,41 9.719 6.318.817.200
9/3/2018 28,85 29,47 +2,33% 28,80 29,70 29,31 29,42 29,47 798 5.428.323.600
8/3/2018 29,00 28,80 -0,86% 28,72 29,18 28,85 28,80 28,85 8.237 9.694.399.900
7/3/2018 29,39 29,05 -1,53% 28,67 29,46 28,96 29,03 29,05 5.945 11.322.632.600
6/3/2018 29,48 29,50 +0,27% 29,19 29,70 29,46 29,50 29,51 421 5.940.374.800
5/3/2018 28,99 29,42 +0,75% 28,99 29,45 29,30 29,26 29,42 8.925 5.866.364.300
2/3/2018 29,03 29,20 -0,03% 28,87 29,27 29,08 29,17 29,20 9.212 5.367.012.900
1/3/2018 28,93 29,21 +0,38% 28,91 29,45 29,17 29,20 29,21 1.881 6.370.212.900
28/2/2018 29,31 29,10 -0,72% 28,89 29,72 29,21 29,09 29,10 4.902 14.309.218.300
27/2/2018 29,41 29,31 -0,98% 29,23 29,70 29,42 29,30 29,34 9.897 5.872.919.700
26/2/2018 29,75 29,60 -0,50% 29,40 29,95 29,59 29,56 29,60 3.847 8.969.588.900
23/2/2018 29,89 29,75 -2,62% 29,56 30,02 29,83 29,72 29,75 4.653 11.642.588.400
22/2/2018 30,85 30,55 -0,97% 30,29 30,88 30,48 30,55 30,56 4.367 10.656.383.900
21/2/2018 30,70 30,85 +1,51% 30,18 31,18 30,83 30,84 30,85 3.107 10.182.959.000
20/2/2018 30,39 30,39 +0,36% 29,53 30,64 29,84 30,39 30,40 3.935 22.373.053.300
19/2/2018 30,97 30,28 -4,63% 30,06 31,04 30,63 30,27 30,28 6.103 19.740.424.800
16/2/2018 31,39 31,75 +1,54% 31,13 31,75 31,53 31,60 31,75 6.503 8.602.560.000
15/2/2018 31,53 31,27 +0,71% 31,21 31,79 31,43 31,27 31,30 6.893 4.719.456.600
14/2/2018 30,63 31,05 +1,44% 30,63 31,48 31,24 31,05 31,08 623 7.628.073.800
9/2/2018 30,50 30,61 +0,56% 30,12 30,78 30,51 30,60 30,61 5.350 13.560.124.700
8/2/2018 31,50 30,44 -2,59% 30,32 31,64 30,62 30,44 30,47 2.449 15.183.469.200
7/2/2018 31,98 31,25 -2,10% 31,15 31,98 31,42 31,24 31,25 4.588 15.376.512.600
6/2/2018 31,00 31,92 +2,14% 30,78 32,19 31,76 31,88 31,92 6.227 9.737.806.200
5/2/2018 31,65 31,25 -1,57% 31,25 31,84 31,43 31,24 31,25 8.030 7.349.576.100
2/2/2018 31,47 31,75 -0,53% 31,36 32,05 31,70 31,75 31,76 8.381 5.959.708.800
1/2/2018 31,23 31,92 +2,60% 31,23 32,20 31,87 31,92 31,95 2.670 8.411.118.300
31/1/2018 31,51 31,11 -0,32% 31,11 31,93 31,59 31,11 31,35 2.364 17.239.599.400
30/1/2018 31,15 31,21 +0,03% 30,94 31,41 31,17 31,20 31,30 8.574 7.137.065.300
29/1/2018 32,33 31,20 -4,00% 30,97 32,33 31,29 31,18 31,21 4.349 12.090.580.800
26/1/2018 32,00 32,50 +2,17% 31,80 32,55 32,26 32,50 32,53 8.257 11.133.947.900
24/1/2018 30,78 31,81 +3,65% 30,78 31,93 31,41 31,81 31,82 7.559 12.459.708.500
23/1/2018 30,53 30,69 +0,46% 30,45 30,84 30,67 30,69 30,70 502 10.260.783.200
22/1/2018 30,70 30,55 -0,46% 30,37 30,87 30,57 30,55 30,58 7.628 7.000.514.700
19/1/2018 30,94 30,69 +0,23% 30,51 31,07 30,73 30,69 30,72 3.099 8.830.904.200
18/1/2018 30,31 30,62 +1,02% 30,11 31,04 30,61 30,62 30,98 5.898 9.597.933.900
17/1/2018 29,65 30,31 +2,29% 29,65 30,73 30,33 30,31 30,36 3.007 14.510.488.100
16/1/2018 29,18 29,63 +1,79% 29,03 29,77 29,49 29,61 29,63 9.281 5.857.766.100
15/1/2018 29,09 29,11 -0,14% 29,02 29,26 29,15 29,11 29,13 3.647 2.431.621.100
12/1/2018 29,03 29,15 +0,21% 28,86 29,32 29,06 29,05 29,15 1.880 13.198.233.800
11/1/2018 28,92 29,09 +0,59% 28,78 29,28 29,03 29,09 29,13 8.483 5.632.000.900
10/1/2018 28,92 28,92 -0,41% 28,71 29,24 28,89 28,90 28,92 1.326 6.498.684.200
9/1/2018 29,14 29,04 -0,34% 28,74 29,14 28,91 29,02 29,04 695 8.476.428.000
8/1/2018 29,00 29,14 +0,59% 28,80 29,19 28,99 29,12 29,14 1.564 7.623.273.400
5/1/2018 28,81 28,97 +0,66% 28,62 29,17 28,87 28,97 29,08 8.923 7.466.500.700
4/1/2018 28,83 28,78 +0,21% 28,70 28,98 28,84 28,77 28,78 9.796 6.777.602.300
3/1/2018 28,70 28,72 +0,07% 28,52 28,96 28,81 28,71 28,72 8.800 6.051.961.800
2/1/2018 28,65 28,70 +0,74% 28,54 28,79 28,64 28,70 28,71 7.792 5.445.885.000
28/12/2017 28,38 28,49 +0,39% 28,35 28,65 28,50 28,49 28,58 4.944 5.858.307.600
27/12/2017 28,15 28,38 +0,82% 28,09 28,50 28,37 28,38 28,44 5.432 4.197.107.800
26/12/2017 28,24 28,15 -0,21% 27,85 28,24 28,04 28,10 28,15 5.225 4.848.647.300
22/12/2017 28,25 28,21 -0,14% 28,08 28,34 28,15 28,20 28,21 5.282 3.484.582.700
21/12/2017 28,30 28,25 +0,25% 28,14 28,44 28,23 28,25 28,28 8.805 5.962.886.600
20/12/2017 28,20 28,18 +0,18% 28,00 28,37 28,17 28,13 28,18 7.891 5.494.757.100
19/12/2017 28,25 28,13 -0,50% 27,80 28,25 28,04 28,10 28,13 6.266 3.923.241.500
18/12/2017 28,41 28,27 +0,25% 28,10 28,50 28,25 28,27 28,28 7.892 6.902.052.500
15/12/2017 27,90 28,20 +0,71% 27,86 28,32 28,11 28,20 28,21 33 9.898.665.800
14/12/2017 27,81 28,00 -0,28% 27,57 28,17 27,93 28,00 28,01 7.111 6.351.600.400
13/12/2017 28,20 28,08 +0,29% 27,88 28,55 28,23 28,08 28,09 3.190 11.137.478.700
12/12/2017 27,89 28,00 +0,39% 27,39 28,00 27,75 27,88 28,00 8.295 6.619.011.200
11/12/2017 27,83 27,89 +0,29% 27,56 28,02 27,88 27,79 27,89 5.254 4.184.486.000
8/12/2017 28,20 27,81 -1,17% 27,61 28,34 27,81 27,80 27,81 9.651 11.667.751.200
7/12/2017 27,64 28,14 +1,08% 27,00 28,14 27,71 28,00 28,14 7.687 11.443.080.000
6/12/2017 27,35 27,84 +1,64% 27,15 27,90 27,63 27,83 27,84 1.024 9.940.456.700
5/12/2017 27,05 27,39 +0,74% 27,05 27,74 27,51 27,37 27,39 3.723 14.260.271.300
4/12/2017 27,10 27,19 +0,48% 26,91 27,39 27,19 27,14 27,19 9.770 7.153.244.500
1/12/2017 26,62 27,06 +0,67% 26,62 27,15 26,98 27,01 27,06 8.262 5.577.363.000
30/11/2017 26,78 26,88 +0,11% 26,50 27,05 26,82 26,87 26,88 1.006 13.971.182.300
29/11/2017 27,12 26,85 -0,56% 26,57 27,15 26,97 26,84 26,85 4.813 18.740.901.700
28/11/2017 27,22 27,00 +0,07% 26,91 27,24 26,99 26,99 27,00 1.517 10.498.629.400
27/11/2017 27,00 26,98 -0,63% 26,50 27,30 26,63 26,97 26,98 4.230 45.032.807.600
24/11/2017 27,46 27,15 -0,62% 27,11 27,46 27,20 27,15 27,20 6.678 4.273.997.400
23/11/2017 27,69 27,32 -0,98% 27,30 27,69 27,36 27,32 27,37 3.421 3.626.112.600
22/11/2017 27,70 27,59 -0,40% 27,51 27,72 27,62 27,55 27,59 7.518 8.768.097.400
21/11/2017 27,52 27,70 +0,91% 27,29 27,84 27,66 27,66 27,70 461 10.960.169.500
17/11/2017 27,81 27,45 -1,26% 27,45 28,05 27,74 27,45 27,51 8.917 17.234.805.900
16/11/2017 27,36 27,80 +1,09% 27,36 28,29 27,94 27,80 27,92 459 11.483.266.100
14/11/2017 28,00 27,50 -1,65% 27,43 28,39 27,79 27,50 27,61 283 6.893.260.800
13/11/2017 28,10 27,96 -0,50% 27,77 28,21 27,95 27,95 27,99 2.768 10.350.556.300
10/11/2017 28,29 28,10 +0,14% 27,92 28,29 28,06 28,00 28,15 1.209 7.005.991.500
9/11/2017 28,40 28,06 -0,71% 27,92 28,40 28,12 28,03 28,06 1.501 8.592.759.600
8/11/2017 27,46 28,26 +3,90% 27,43 28,50 27,94 28,26 28,28 972 17.264.759.700
7/11/2017 28,00 27,20 -3,72% 27,20 28,41 27,76 27,20 27,41 6.511 13.919.377.300
6/11/2017 27,60 28,25 +3,59% 27,40 29,07 28,28 28,24 28,25 5.309 13.003.900.900
3/11/2017 27,79 27,27 -0,55% 26,86 27,80 27,29 27,27 27,35 4.257 7.838.923.500
1/11/2017 27,93 27,42 -1,12% 27,42 28,28 27,81 27,42 27,60 7.957 9.678.495.600
31/10/2017 28,02 27,73 -0,96% 27,44 28,18 27,71 27,66 27,73 2.755 18.648.690.400
30/10/2017 28,56 28,00 -2,10% 27,55 28,58 28,06 27,99 28,00 6.457 12.674.261.600
27/10/2017 28,60 28,60 +0,28% 28,52 28,79 28,62 28,59 28,60 7.411 5.305.723.800
26/10/2017 28,85 28,52 -0,66% 28,49 28,96 28,59 28,51 28,52 8.619 6.300.000.600
25/10/2017 28,73 28,71 -0,03% 28,46 28,85 28,57 28,70 28,71 6.970 5.146.312.400
24/10/2017 28,73 28,72 +0,95% 28,43 28,74 28,55 28,51 28,72 5.669 5.947.023.100
23/10/2017 29,01 28,45 -1,93% 28,40 29,10 28,58 28,43 28,45 227 6.376.450.700
20/10/2017 28,64 29,01 +1,40% 28,61 29,20 28,98 29,01 29,09 9.876 8.363.177.000
19/10/2017 28,89 28,61 -1,48% 28,41 28,97 28,58 28,61 28,63 8.857 5.021.686.900
18/10/2017 28,79 29,04 +1,54% 28,45 29,18 28,87 28,96 29,05 3.307 11.294.543.600
17/10/2017 28,83 28,60 -0,76% 28,42 28,93 28,58 28,60 28,62 8.911 15.669.854.600
16/10/2017 28,95 28,82 -1,13% 28,76 29,23 28,91 28,82 28,84 1.583 10.114.184.700
13/10/2017 29,25 29,15 +0,17% 28,91 29,39 29,08 29,02 29,15 757 7.348.037.400
11/10/2017 29,14 29,10 -0,07% 28,77 29,21 29,01 29,00 29,10 559 9.598.015.600
10/10/2017 29,03 29,12 +0,41% 28,88 29,37 29,07 29,09 29,12 8.004 5.217.349.900
9/10/2017 29,05 29,00 -0,17% 28,63 29,05 28,84 28,91 29,01 5.550 3.388.282.400
6/10/2017 29,34 29,05 -0,85% 28,77 29,34 28,98 29,00 29,05 9.211 5.992.001.400
5/10/2017 29,35 29,30 +0,62% 29,17 29,70 29,44 29,30 29,31 4.300 10.174.442.700
4/10/2017 28,64 29,12 +2,10% 28,40 29,37 28,93 29,12 29,15 4.897 24.786.587.600
3/10/2017 28,41 28,52 +0,81% 28,21 28,66 28,51 28,52 28,53 1.342 14.440.214.100
2/10/2017 28,60 28,29 -1,19% 28,04 28,60 28,26 28,25 28,29 8.688 11.265.644.400
29/9/2017 28,66 28,63 +0,35% 28,31 28,72 28,50 28,60 28,63 9.048 9.231.923.300
28/9/2017 28,42 28,53 +0,11% 28,07 28,88 28,54 28,52 28,53 3.911 12.881.358.000
27/9/2017 28,77 28,50 -1,21% 28,25 28,85 28,46 28,42 28,50 9.740 9.264.291.500
26/9/2017 28,84 28,85 +0,45% 28,61 28,90 28,75 28,81 28,85 596 13.906.363.900
25/9/2017 28,70 28,72 -0,10% 28,28 29,30 28,81 28,71 28,78 2.620 15.812.904.300
22/9/2017 28,78 28,75 +0,21% 27,98 28,78 28,51 28,68 28,75 839 8.809.127.000
21/9/2017 29,09 28,69 -0,83% 28,51 29,09 28,77 28,69 28,70 3.816 15.017.359.600
20/9/2017 29,17 28,93 -0,24% 28,50 29,38 28,86 28,90 28,93 551 6.740.898.200
19/9/2017 29,40 29,00 -1,63% 28,91 29,46 29,06 29,00 29,03 4.027 12.808.664.600
18/9/2017 29,42 29,48 -0,64% 29,30 29,79 29,54 29,48 29,50 6.559 5.830.533.800
15/9/2017 29,00 29,67 +2,45% 28,84 29,67 29,47 29,49 29,68 2.369 14.777.119.300
14/9/2017 28,83 28,96 +0,94% 28,61 29,05 28,88 28,96 28,97 3.765 8.966.928.500
13/9/2017 28,77 28,69 -0,73% 28,69 28,98 28,77 28,69 28,73 2.969 20.260.943.900
12/9/2017 28,95 28,90 0,00% 28,28 28,95 28,70 28,85 28,90 1.063 13.116.691.100
11/9/2017 29,31 28,90 -0,69% 28,83 29,46 29,07 28,90 28,92 311 10.297.354.000
8/9/2017 28,76 29,10 +1,32% 28,73 29,20 29,02 29,04 29,10 2.714 9.507.195.000
6/9/2017 28,54 28,72 +1,41% 28,38 28,80 28,66 28,70 28,72 2.974 11.888.364.700
5/9/2017 28,28 28,32 +1,40% 28,16 28,60 28,33 28,30 28,32 7.443 15.611.898.100
4/9/2017 28,14 27,93 -0,21% 27,81 28,35 28,01 27,93 27,95 7.229 6.263.698.900
1/9/2017 27,80 27,99 +0,97% 27,75 28,19 28,03 27,98 27,99 4.391 9.599.840.100
31/8/2017 27,50 27,72 +0,95% 27,40 27,81 27,66 27,69 27,72 8.255 11.952.883.800
30/8/2017 27,80 27,46 -0,76% 27,30 27,95 27,49 27,46 27,48 6.904 4.916.976.900
29/8/2017 27,32 27,67 +0,36% 27,25 27,67 27,48 27,63 27,67 7.812 9.104.682.900
28/8/2017 27,50 27,57 +0,55% 27,28 27,65 27,52 27,54 27,57 6.952 4.291.797.200
25/8/2017 27,60 27,42 -0,65% 27,28 27,86 27,46 27,40 27,42 645 9.203.909.500
24/8/2017 27,95 27,60 -1,36% 27,52 28,05 27,70 27,59 27,60 1.391 10.643.155.400
23/8/2017 27,90 27,98 +0,54% 27,65 28,11 27,84 27,90 27,98 8.688 8.168.100.400
22/8/2017 28,00 27,83 +0,47% 27,63 28,24 27,96 27,80 27,83 8.090 8.553.783.900
21/8/2017 27,76 27,70 +0,44% 27,54 28,37 28,03 27,69 27,70 3.034 19.974.769.900
18/8/2017 26,61 27,58 +4,27% 26,56 27,81 27,35 27,49 27,58 7.242 38.192.187.900
17/8/2017 27,00 26,45 -2,43% 26,35 27,00 26,53 26,45 26,52 1.926 13.464.156.300
16/8/2017 26,90 27,11 +1,12% 26,52 27,11 26,91 27,10 27,12 2.323 17.892.605.200
15/8/2017 26,55 26,81 +1,51% 26,52 26,89 26,79 26,81 26,86 494 21.986.990.400
14/8/2017 26,05 26,41 +2,25% 25,87 26,47 26,30 26,41 26,42 264 17.029.127.400
11/8/2017 25,60 25,83 -1,52% 25,30 26,12 25,78 25,83 25,84 2.569 14.080.482.500
10/8/2017 26,57 26,23 -0,94% 26,02 26,61 26,22 26,22 26,23 2.702 19.873.532.200
9/8/2017 26,80 26,48 -1,30% 26,48 26,85 26,62 26,48 26,49 1.470 10.004.335.200
8/8/2017 27,03 26,83 -0,41% 26,76 27,07 26,84 26,82 26,88 3.200 13.494.235.900
7/8/2017 26,70 26,94 -0,59% 26,50 27,19 26,86 26,93 26,94 8.685 16.146.166.900
4/8/2017 27,82 27,10 -2,34% 27,05 27,95 27,28 27,10 27,11 5.137 13.632.624.500
3/8/2017 27,97 27,75 -0,22% 27,65 28,04 27,86 27,75 27,76 9.347 6.100.868.900
2/8/2017 27,51 27,81 +1,13% 27,38 28,05 27,81 27,80 28,00 354 14.010.499.900
1/8/2017 27,52 27,50 +0,18% 27,05 27,72 27,38 27,46 27,50 8.207 21.066.186.600
31/7/2017 27,89 27,45 -0,90% 27,40 27,90 27,50 27,45 27,46 7.629 8.730.229.800
28/7/2017 27,91 27,70 -0,50% 27,53 27,91 27,65 27,68 27,71 8.379 9.109.735.600
27/7/2017 27,75 27,84 +1,38% 27,40 28,13 27,66 27,84 27,92 5.008 10.065.238.700
26/7/2017 27,88 27,46 -1,22% 27,39 28,11 27,66 27,46 27,54 4.795 12.805.797.500
25/7/2017 28,39 27,80 -1,56% 27,80 28,58 27,96 27,79 27,80 762 10.107.377.800
24/7/2017 28,52 28,24 -0,91% 27,85 28,62 28,23 28,20 28,24 1.475 7.592.309.300
21/7/2017 28,88 28,50 -1,55% 28,45 29,13 28,62 28,50 28,51 8.020 12.435.693.000
20/7/2017 28,75 28,95 +0,49% 28,70 29,06 28,89 28,91 28,96 6.066 3.622.644.200
19/7/2017 29,00 28,81 -0,31% 28,51 29,14 28,76 28,79 28,81 9.073 10.620.176.700
18/7/2017 28,85 28,90 +0,84% 28,58 28,98 28,77 28,88 28,95 607 15.079.555.500
17/7/2017 29,03 28,66 -1,71% 28,55 29,16 28,78 28,65 28,69 6.884 5.220.994.100
14/7/2017 28,99 29,16 +0,73% 28,84 29,32 29,17 29,16 29,20 5.770 5.579.476.900
13/7/2017 28,44 28,95 +2,04% 28,25 29,00 28,76 28,77 28,96 7.477 7.394.577.100
12/7/2017 28,14 28,37 +1,79% 27,91 28,44 28,16 28,35 28,37 1.475 9.399.674.600
11/7/2017 27,74 27,87 +0,80% 27,67 28,10 27,93 27,86 27,87 6.174 4.417.349.000
10/7/2017 27,46 27,65 +0,95% 27,41 27,91 27,71 27,65 27,66 6.911 6.679.990.200
7/7/2017 27,49 27,39 +0,15% 27,12 27,60 27,26 27,38 27,39 1.080 6.483.104.300
6/7/2017 27,58 27,35 -0,76% 27,16 27,76 27,43 27,35 27,36 1.895 6.062.131.800
5/7/2017 28,05 27,56 -1,54% 27,52 28,13 27,68 27,56 27,57 9.592 7.720.739.000
4/7/2017 28,00 27,99 -0,46% 27,92 28,20 28,07 27,99 28,00 4.502 5.100.926.300
3/7/2017 28,35 28,12 -1,85% 27,91 28,36 28,09 28,05 28,12 9.822 9.262.928.700
30/6/2017 28,18 28,65 +1,96% 28,11 28,69 28,55 28,62 28,65 7.879 6.573.296.200
29/6/2017 27,90 28,10 +1,15% 27,65 28,14 27,91 28,07 28,10 8.077 3.940.394.100
28/6/2017 28,01 27,78 -0,96% 27,55 28,23 27,70 27,76 27,79 1.606 13.065.969.400
27/6/2017 28,49 28,05 -2,23% 27,94 28,58 28,19 28,05 28,09 1.540 12.709.853.000
26/6/2017 28,54 28,69 +1,38% 28,35 28,84 28,61 28,69 28,70 4.161 4.754.890.000
23/6/2017 28,65 28,30 -1,22% 28,30 28,85 28,48 28,30 28,31 6.769 11.897.227.900
22/6/2017 28,22 28,65 +1,24% 28,01 28,91 28,55 28,65 28,70 7.637 10.091.098.100
21/6/2017 28,35 28,30 -0,07% 28,05 28,75 28,35 28,20 28,30 9.004 14.848.849.100
20/6/2017 29,31 28,32 -3,38% 28,22 29,31 28,64 28,31 28,32 2.045 10.885.078.400
19/6/2017 28,66 29,31 +2,05% 28,66 29,47 29,23 29,31 29,35 2.488 8.192.477.800
16/6/2017 28,90 28,72 -0,45% 28,65 29,09 28,78 28,72 28,80 8.309 16.669.423.600
14/6/2017 28,70 28,85 +0,66% 28,16 28,99 28,65 28,76 28,85 2.091 22.803.295.200
13/6/2017 28,80 28,66 -0,80% 28,51 28,99 28,70 28,61 28,68 351 14.557.367.900
12/6/2017 29,63 28,89 -2,92% 28,51 29,63 28,85 28,86 28,91 3.802 12.390.023.700
9/6/2017 29,45 29,76 +0,81% 29,39 30,07 29,73 29,47 29,76 5.131 12.767.091.600
8/6/2017 29,55 29,52 -0,71% 29,16 29,69 29,42 29,52 29,53 2.273 10.857.944.800
7/6/2017 30,09 29,73 -0,90% 29,51 30,39 29,90 29,72 29,73 5.322 15.171.392.800
6/6/2017 30,33 30,00 -1,19% 29,43 30,33 29,78 30,00 30,02 3.672 12.920.520.300
5/6/2017 29,92 30,36 +0,20% 29,90 30,60 30,35 30,30 30,36 3.728 13.446.436.500
2/6/2017 29,92 30,30 +1,51% 29,92 30,65 30,32 30,29 30,30 9.439 20.898.044.600
1/6/2017 29,50 29,85 +2,58% 29,41 30,15 29,90 29,81 29,85 6.699 10.999.885.400
31/5/2017 29,77 29,10 -1,99% 29,04 29,96 29,32 29,10 29,35 4.034 18.031.956.200
30/5/2017 29,65 29,69 +0,30% 29,43 29,98 29,77 29,68 29,79 7.222 5.110.829.400
29/5/2017 29,80 29,60 -0,54% 29,35 29,80 29,56 29,60 29,69 7.123 6.352.082.700
26/5/2017 30,00 29,76 +0,34% 29,34 30,48 29,81 29,67 29,78 8.067 14.135.002.300
25/5/2017 29,86 29,66 -0,54% 29,20 30,33 29,67 29,66 29,74 1.790 6.834.953.700
24/5/2017 29,58 29,82 +2,30% 29,55 30,50 30,13 29,82 29,85 6.861 11.933.409.100
23/5/2017 28,05 29,15 +3,00% 28,05 29,29 28,88 29,10 29,17 9.146 8.333.779.800
22/5/2017 28,54 28,30 -0,91% 27,79 28,54 28,17 28,24 28,30 9.301 12.258.610.300
19/5/2017 28,35 28,56 +2,29% 28,10 29,07 28,56 28,56 28,61 2.788 17.394.089.800
18/5/2017 26,44 27,92 -10,23% 26,32 29,08 27,97 27,92 28,00 2.097 30.734.062.700
17/5/2017 31,30 31,10 -1,71% 30,80 31,76 31,13 31,08 31,10 2.325 10.701.329.000
16/5/2017 30,84 31,64 +2,06% 30,76 31,64 31,19 31,57 31,65 833 8.911.172.600
15/5/2017 31,35 31,00 -0,51% 30,69 31,40 31,00 30,98 31,00 1.908 8.606.866.600
12/5/2017 30,61 31,16 +2,40% 30,50 31,16 30,83 31,11 31,16 1.281 10.274.213.900
11/5/2017 30,40 30,43 +0,16% 30,33 30,94 30,60 30,38 30,43 6.696 7.065.205.600
10/5/2017 30,19 30,38 +0,70% 30,00 31,36 30,83 30,38 30,45 5.521 14.788.348.400
9/5/2017 29,80 30,17 +1,04% 29,76 30,17 30,01 30,07 30,17 9.064 8.267.654.800
8/5/2017 29,42 29,86 +2,37% 29,33 29,99 29,78 29,86 29,88 8.961 9.191.459.500
5/5/2017 29,20 29,17 +0,41% 29,05 29,47 29,25 29,15 29,17 6.097 4.632.098.400
4/5/2017 29,80 29,05 -2,25% 28,77 29,89 29,09 29,01 29,07 9.227 8.078.560.700
3/5/2017 29,87 29,72 -0,37% 29,54 29,90 29,69 29,62 29,72 8.639 6.265.510.200
2/5/2017 29,96 29,83 -0,20% 29,65 30,43 29,91 29,81 29,84 8.928 18.597.444.500
28/4/2017 29,01 29,89 +3,00% 28,97 29,89 29,55 29,81 29,89 6.921 10.167.325.800
27/4/2017 29,31 29,02 -1,16% 29,00 29,69 29,26 29,02 29,16 6.828 9.587.004.100
26/4/2017 28,97 29,36 +0,48% 28,87 29,37 29,27 29,36 29,37 7.658 30.212.308.800
25/4/2017 28,71 29,22 +1,00% 28,64 29,29 29,05 29,02 29,22 962 12.697.186.800
24/4/2017 29,39 28,93 -0,31% 28,82 29,53 29,14 28,93 28,98 8.289 9.746.103.500
20/4/2017 28,60 29,02 +2,00% 28,60 29,22 28,98 29,00 29,02 1.469 8.009.878.100
19/4/2017 29,00 28,45 -1,86% 28,37 29,02 28,57 28,45 28,46 9.544 5.853.025.400
18/4/2017 28,90 28,99 -0,34% 28,60 29,15 28,94 28,96 29,00 8.440 9.822.416.400
17/4/2017 28,21 29,09 +3,60% 28,16 29,28 28,98 29,09 29,15 7.295 10.358.036.100
13/4/2017 28,30 28,08 -1,20% 28,05 28,69 28,19 28,07 28,09 5.829 9.594.796.700
12/4/2017 28,77 28,42 -1,01% 28,36 28,88 28,52 28,42 28,43 1.066 15.713.358.800
11/4/2017 28,50 28,71 +1,09% 28,21 28,89 28,68 28,71 28,75 2.181 14.179.643.600
10/4/2017 28,98 28,40 -1,97% 28,24 29,09 28,44 28,40 28,41 900 17.264.452.300
7/4/2017 28,44 28,97 +1,01% 28,44 29,46 29,05 28,81 28,98 4.170 13.307.174.500
6/4/2017 28,76 28,68 -0,28% 28,20 28,95 28,67 28,63 28,68 2.314 8.994.837.800
5/4/2017 29,25 28,76 -1,68% 28,48 29,37 28,89 28,67 28,76 9.359 6.899.875.700
4/4/2017 29,10 29,25 +0,14% 29,02 29,42 29,22 29,24 29,25 5.718 6.123.870.400
3/4/2017 29,34 29,21 +0,03% 28,97 29,52 29,19 29,10 29,21 8.316 7.871.150.700
31/3/2017 29,30 29,20 -0,85% 29,17 29,70 29,40 29,20 29,21 7.447 5.805.674.000
30/3/2017 29,48 29,45 +0,20% 28,98 29,62 29,33 29,40 29,46 7.638 6.536.291.300
29/3/2017 28,73 29,39 +2,58% 28,43 29,39 29,06 29,34 29,39 8.404 7.382.999.800
28/3/2017 28,54 28,65 +0,99% 27,96 28,96 28,33 28,60 28,66 1.539 10.708.572.200
27/3/2017 28,75 28,37 -2,21% 28,31 28,80 28,55 28,36 28,38 8.420 8.817.843.700
24/3/2017 28,94 29,01 -0,28% 28,85 29,28 29,00 29,01 29,03 5.241 3.377.239.100
23/3/2017 29,12 29,09 -1,22% 29,00 29,55 29,19 29,09 29,11 8.241 5.111.725.600
22/3/2017 28,97 29,45 +2,36% 28,47 29,47 29,18 29,35 29,45 626 11.950.843.700
21/3/2017 28,95 28,77 -0,79% 28,42 29,09 28,66 28,75 28,77 5.766 10.283.424.600
20/3/2017 29,19 29,00 -1,19% 28,85 29,60 29,24 29,00 29,03 1.485 8.984.378.500
17/3/2017 30,30 29,35 -2,65% 29,19 30,43 29,53 29,35 29,50 4.718 16.182.861.800
16/3/2017 29,50 30,15 +2,34% 29,35 30,36 29,93 30,13 30,16 7.831 15.138.134.500
15/3/2017 29,14 29,46 +1,59% 28,80 29,78 29,31 29,46 29,47 2.144 9.319.447.300
14/3/2017 28,78 29,00 +0,52% 28,70 29,50 29,09 28,97 29,00 958 7.159.576.600
13/3/2017 29,01 28,85 -0,48% 28,71 29,38 28,92 28,85 28,93 7.282 8.731.666.900
10/3/2017 28,76 28,99 +1,19% 28,70 29,66 29,25 28,99 29,00 9.807 11.159.504.200
9/3/2017 28,77 28,65 -0,45% 28,32 29,27 28,65 28,62 28,66 2.061 12.822.566.500
8/3/2017 29,33 28,78 -1,27% 27,78 29,33 28,64 28,77 28,81 3.032 12.718.236.900
7/3/2017 29,51 29,15 -1,02% 29,07 29,54 29,21 29,15 29,20 9.027 7.746.640.700
6/3/2017 29,46 29,45 -0,51% 29,00 29,54 29,24 29,26 29,45 5.604 18.904.677.600
3/3/2017 28,91 29,60 +2,28% 28,90 29,77 29,48 29,60 29,78 2.857 10.677.940.400
2/3/2017 28,30 28,94 +1,83% 28,08 29,07 28,64 28,92 28,97 3.744 10.047.895.400
1/3/2017 29,50 28,42 -0,70% 28,32 29,83 28,73 28,42 28,50 2.330 15.468.755.400
24/2/2017 29,03 28,62 -2,39% 28,44 29,24 28,76 28,62 28,65 78 8.300.811.600
23/2/2017 29,15 29,32 0,00% 29,06 30,00 29,61 29,30 29,32 2.660 11.593.902.600
22/2/2017 29,33 29,32 -0,24% 28,80 29,58 29,26 29,06 29,32 6.626 7.054.633.500
21/2/2017 28,90 29,39 +2,05% 28,81 29,39 29,15 29,34 29,40 7.100 6.951.345.400
20/2/2017 28,76 28,80 +0,21% 28,54 28,96 28,67 28,80 28,81 3.035 3.799.757.900
17/2/2017 28,62 28,74 -2,58% 28,32 28,86 28,60 28,68 28,74 9.904 12.107.028.600
16/2/2017 28,52 29,50 +2,25% 28,52 29,68 29,18 29,50 29,51 1.455 24.258.960.300
15/2/2017 28,21 28,85 +2,45% 28,21 28,85 28,64 28,82 28,85 4.271 9.634.075.000
14/2/2017 28,61 28,16 -1,30% 28,06 28,75 28,37 28,16 28,27 2.051 9.582.120.500
13/2/2017 27,80 28,53 +3,48% 27,60 28,66 28,14 28,53 28,54 5.793 13.240.038.600
10/2/2017 27,65 27,57 +0,11% 27,17 27,72 27,46 27,56 27,63 8.256 19.244.766.500
9/2/2017 27,70 27,54 +0,15% 27,30 27,73 27,52 27,53 27,54 7.319 14.873.181.000
8/2/2017 27,96 27,50 -1,57% 27,29 27,96 27,54 27,38 27,50 1.146 19.122.087.000
7/2/2017 28,00 27,94 -0,32% 27,58 28,32 27,89 27,77 27,94 6.591 5.432.100.700
6/2/2017 27,63 28,03 +1,45% 27,63 28,14 28,01 28,00 28,03 511 8.220.983.700
3/2/2017 27,51 27,63 -0,58% 27,51 28,54 27,97 27,63 27,71 972 10.190.725.700
2/2/2017 27,35 27,79 +0,47% 27,03 27,95 27,63 27,73 27,79 1.220 6.854.890.500
1/2/2017 28,10 27,66 -0,90% 27,48 28,25 27,73 27,62 27,66 1.978 9.524.641.700
31/1/2017 28,58 27,91 -1,38% 27,73 28,58 27,96 27,91 27,92 7.647 5.593.914.900
30/1/2017 28,70 28,30 -1,63% 28,02 28,85 28,18 28,30 28,31 1.475 17.255.079.300
27/1/2017 28,18 28,77 +2,02% 28,03 29,13 28,71 28,74 28,77 4.098 13.515.622.800
26/1/2017 27,40 28,20 +3,07% 27,39 28,37 28,09 28,18 28,25 1.314 9.869.487.800
24/1/2017 27,80 27,36 -1,26% 27,20 27,87 27,32 27,36 27,37 3.487 10.624.002.500
23/1/2017 27,27 27,71 +1,39% 27,25 27,89 27,67 27,71 27,82 2.187 8.795.727.100
20/1/2017 27,32 27,33 +0,55% 27,16 27,60 27,38 27,30 27,33 9.504 14.045.294.200
19/1/2017 27,20 27,18 -0,29% 27,07 27,43 27,25 27,18 27,20 9.747 12.747.847.300
18/1/2017 27,45 27,26 -0,69% 27,16 27,83 27,52 27,26 27,27 2.049 9.955.463.300
17/1/2017 27,17 27,45 +1,48% 27,00 27,45 27,21 27,45 27,46 4.936 20.961.030.400
16/1/2017 27,30 27,05 -0,73% 26,85 27,49 27,15 27,05 27,08 3.479 8.463.737.800
13/1/2017 28,68 27,25 -4,05% 27,16 28,68 27,70 27,23 27,25 108 17.852.715.100
12/1/2017 29,50 28,40 -1,08% 28,40 29,62 28,78 28,39 28,44 7.995 13.575.347.800
11/1/2017 29,56 28,71 -2,88% 28,50 29,88 28,81 28,71 28,72 3.721 7.655.580.400
10/1/2017 29,35 29,56 +0,82% 29,03 29,56 29,41 29,36 29,56 6.772 4.828.802.400
9/1/2017 28,68 29,32 +2,27% 28,35 29,42 29,12 29,32 29,33 9.161 4.911.445.200
6/1/2017 29,04 28,67 -1,55% 28,35 29,17 28,65 28,66 28,67 350 5.726.423.800
5/1/2017 29,70 29,12 -2,02% 28,99 29,72 29,40 29,12 29,16 2.471 9.956.138.200
4/1/2017 28,95 29,72 +3,16% 28,47 29,85 29,37 29,72 29,74 4.068 19.763.321.400
3/1/2017 28,30 28,81 +3,56% 28,08 28,95 28,63 28,80 28,81 1.523 9.608.216.800
2/1/2017 27,85 27,82 -1,70% 27,81 28,61 28,21 27,82 27,90 4.422 2.920.153.900
29/12/2016 27,99 28,30 +1,11% 27,60 28,42 28,22 28,29 28,30 7.950 6.709.822.800
28/12/2016 27,01 27,99 +4,01% 26,55 27,99 27,58 27,89 27,99 8.184 6.249.893.100
27/12/2016 27,58 26,91 -1,54% 26,72 27,58 27,03 26,91 26,92 8.243 7.628.855.800
26/12/2016 27,34 27,33 +0,29% 27,04 27,47 27,25 27,29 27,33 2.256 3.941.154.600
23/12/2016 27,10 27,25 +0,55% 26,79 27,35 27,04 27,25 27,27 517 6.968.165.300
22/12/2016 26,18 27,10 +3,12% 26,10 27,10 26,74 27,03 27,15 9.884 9.706.445.600
21/12/2016 26,50 26,28 -0,79% 26,16 26,69 26,29 26,23 26,28 1.059 7.175.613.500
20/12/2016 26,52 26,49 +0,72% 26,11 26,52 26,38 26,43 26,50 991 7.348.311.300
19/12/2016 26,47 26,30 -0,64% 26,12 26,80 26,36 26,29 26,30 1.571 9.743.080.400
16/12/2016 26,53 26,47 -0,56% 26,21 27,20 26,71 26,41 26,47 3.363 13.829.389.500
15/12/2016 26,30 26,62 +1,18% 26,01 26,90 26,36 26,30 26,31 3.811 16.156.297.800
14/12/2016 26,47 26,31 -1,31% 26,03 26,63 26,35 26,30 26,31 6.629 11.492.872.300
13/12/2016 25,61 26,66 +3,25% 25,60 27,05 26,53 26,66 26,71 2.643 14.417.337.400
12/12/2016 26,55 25,82 -3,33% 25,54 26,65 25,88 25,80 25,85 6.658 17.235.024.600
9/12/2016 27,13 26,71 -1,07% 26,56 27,26 26,97 26,70 26,71 2.102 11.898.292.200
8/12/2016 27,80 27,00 -1,46% 26,70 27,80 27,10 27,00 27,01 243 7.340.036.900
7/12/2016 27,50 27,40 +0,74% 27,01 27,80 27,37 27,35 27,44 1.075 10.684.218.900
6/12/2016 26,80 27,20 +0,74% 26,30 27,43 27,08 27,20 27,22 7.185 13.523.225.400
5/12/2016 27,30 27,00 -1,82% 26,81 27,47 27,09 26,96 27,00 900 9.834.317.500
2/12/2016 26,50 27,50 +2,04% 26,13 27,60 27,18 27,41 27,51 8.172 17.532.078.500
1/12/2016 27,69 26,95 -4,74% 26,58 27,80 27,04 26,91 26,95 1.905 12.219.386.400
30/11/2016 28,28 28,29 +1,25% 27,98 28,59 28,19 28,25 28,29 962 13.071.828.600
29/11/2016 28,45 27,94 -2,48% 27,91 28,62 28,18 27,94 28,07 9.356 8.362.635.400
28/11/2016 28,10 28,65 +2,61% 27,42 28,90 28,37 28,65 28,66 2.975 9.461.997.100
25/11/2016 28,00 27,92 -0,85% 27,62 28,26 27,92 27,92 27,93 8.387 6.157.220.500
24/11/2016 28,71 28,16 -1,92% 28,05 28,89 28,49 28,16 28,25 4.343 7.867.938.200
23/11/2016 28,90 28,71 -1,44% 28,57 29,10 28,71 28,69 28,72 9.737 9.208.686.100
22/11/2016 29,20 29,13 +0,76% 28,77 29,77 29,29 29,10 29,17 644 7.846.363.000
21/11/2016 29,32 28,91 -0,28% 28,58 29,32 28,91 28,90 28,91 9.812 8.413.426.300
18/11/2016 28,50 28,99 +1,19% 28,33 29,39 29,00 28,99 29,10 302 12.912.618.300
17/11/2016 29,15 28,65 -1,44% 28,11 29,30 28,77 28,65 28,66 1.773 8.991.205.200
16/11/2016 28,12 29,07 +3,45% 27,93 29,41 28,81 29,07 29,09 6.710 12.547.435.100
14/11/2016 27,99 28,10 0,00% 27,66 28,52 28,03 28,10 28,12 2.433 16.517.124.100
11/11/2016 28,42 28,10 -2,09% 27,60 29,47 28,26 28,10 28,11 4.866 16.733.908.200
10/11/2016 30,40 28,70 -4,90% 28,32 30,40 29,24 28,70 28,75 3.656 22.512.322.600
9/11/2016 29,51 30,18 -1,05% 29,21 30,43 29,98 30,18 30,19 1.126 8.120.554.400
8/11/2016 30,43 30,50 -0,91% 30,09 30,99 30,38 30,50 30,51 3.709 11.268.085.000
7/11/2016 30,15 30,78 +4,16% 30,00 31,03 30,66 30,77 30,90 2.261 10.513.119.300
4/11/2016 29,80 29,55 -0,84% 29,50 30,13 29,88 29,55 29,56 1.246 13.761.077.200
3/11/2016 31,11 29,80 -4,21% 29,51 31,11 29,95 29,80 29,82 155 25.415.985.900
1/11/2016 32,25 31,11 -3,20% 31,07 32,25 31,43 31,11 31,22 9.733 7.745.531.600
31/10/2016 31,50 32,14 +2,55% 31,30 32,14 31,87 32,00 32,15 9.139 9.529.081.700
28/10/2016 31,63 31,34 -0,35% 30,84 31,96 31,53 31,33 31,34 9.858 9.462.976.700
27/10/2016 31,20 31,45 +0,74% 31,11 31,92 31,56 31,45 31,48 8.523 4.918.453.400
26/10/2016 31,41 31,22 -1,33% 31,03 31,78 31,34 31,22 31,25 7.864 5.535.664.400
25/10/2016 31,74 31,64 -0,53% 31,40 32,09 31,78 31,64 31,69 7.806 6.536.092.900
24/10/2016 32,40 31,81 -0,75% 31,60 32,40 31,97 31,81 31,84 6.606 7.259.694.700
21/10/2016 32,39 32,05 -0,87% 31,73 32,39 32,06 32,04 32,13 249 7.572.095.300
20/10/2016 32,00 32,33 0,00% 31,81 32,58 32,24 32,27 32,33 6.333 8.401.807.000
19/10/2016 32,27 32,33 +0,09% 32,01 32,70 32,26 32,15 32,33 550 9.963.967.500
18/10/2016 31,92 32,30 +1,19% 31,75 32,34 32,05 32,17 32,30 4.823 15.614.522.100
17/10/2016 31,43 31,92 +1,24% 31,22 31,99 31,76 31,92 31,95 664 7.909.904.600
14/10/2016 31,00 31,53 +2,04% 30,86 31,67 31,48 31,52 31,54 824 12.124.888.700
13/10/2016 30,30 30,90 +1,48% 30,01 31,05 30,71 30,84 30,91 4.710 13.429.498.000
11/10/2016 30,50 30,45 -1,26% 30,30 30,78 30,48 30,45 30,50 6.214 8.609.759.200
10/10/2016 30,47 30,84 +1,41% 30,47 30,86 30,70 30,75 30,84 7.379 5.829.355.000
7/10/2016 30,23 30,41 +1,13% 30,00 30,41 30,29 30,33 30,41 786 9.111.426.900
6/10/2016 30,16 30,07 -0,13% 29,96 30,28 30,09 30,06 30,07 1.520 8.068.638.800
5/10/2016 30,58 30,11 -1,47% 30,00 30,90 30,43 30,10 30,11 26 12.653.336.900
4/10/2016 30,31 30,56 +0,36% 30,15 30,60 30,44 30,44 30,56 2.252 11.213.447.500
3/10/2016 30,05 30,45 +1,91% 29,85 30,62 30,29 30,40 30,45 5.183 13.081.829.300
30/9/2016 30,42 29,88 -1,48% 29,88 30,55 30,06 29,88 29,90 450 15.772.851.000
29/9/2016 31,00 30,33 -1,59% 30,29 31,07 30,46 30,33 30,39 4.856 12.624.008.300
28/9/2016 31,00 30,82 -0,29% 30,50 31,18 30,79 30,82 30,94 8.526 6.871.320.700
27/9/2016 30,50 30,91 +1,21% 30,11 31,05 30,65 30,91 30,93 8.021 6.062.943.800
26/9/2016 30,85 30,54 -2,02% 30,22 31,10 30,57 30,54 30,56 9.179 10.952.021.400
23/9/2016 30,99 31,17 +0,45% 30,67 31,48 31,08 31,15 31,17 9.380 9.919.525.300
22/9/2016 30,45 31,03 +2,85% 30,20 31,03 30,63 30,68 31,03 8.696 9.616.766.200
21/9/2016 29,76 30,17 +1,82% 29,40 30,33 29,87 30,15 30,19 1.962 8.240.508.200
20/9/2016 29,82 29,63 -0,60% 29,63 29,97 29,77 29,63 29,70 7.713 7.695.978.500
19/9/2016 30,00 29,81 -0,43% 29,65 30,48 29,97 29,81 29,82 9.310 7.642.547.600
16/9/2016 30,30 29,94 -2,12% 29,82 30,43 30,06 29,94 30,12 8.562 10.032.348.200
15/9/2016 30,00 30,59 +2,31% 29,82 30,80 30,40 30,55 30,61 9.664 9.176.461.800
14/9/2016 29,66 29,90 +0,50% 29,61 30,00 29,87 29,87 29,90 1.633 7.068.831.400
13/9/2016 30,00 29,75 -2,33% 29,54 30,18 29,79 29,72 29,77 2.508 10.942.102.900
12/9/2016 29,80 30,46 +0,73% 29,80 30,64 30,24 30,46 30,55 7.528 9.218.081.000
9/9/2016 30,61 30,24 -2,80% 29,77 30,90 30,36 30,23 30,24 3.180 13.159.780.400
8/9/2016 31,00 31,11 -0,22% 30,55 31,29 31,09 31,08 31,12 3.513 12.754.069.800
6/9/2016 30,70 31,18 +1,66% 30,41 31,34 31,08 31,16 31,18 5.459 17.040.851.200
5/9/2016 30,69 30,67 -0,23% 30,37 30,98 30,64 30,67 30,69 2.787 9.071.019.300
2/9/2016 29,95 30,74 +2,47% 29,95 30,75 30,39 30,69 30,75 4.254 10.808.218.500
1/9/2016 29,05 30,00 +2,92% 29,03 30,00 29,70 30,00 30,02 8.973 21.933.672.000
31/8/2016 29,32 29,15 -0,17% 29,02 29,64 29,20 29,15 29,20 1.890 25.949.504.300
30/8/2016 29,08 29,20 +0,69% 28,83 29,35 29,20 29,20 29,28 8.873 8.084.060.000
29/8/2016 28,70 29,00 +1,01% 28,54 29,29 28,96 28,98 29,00 9.151 7.301.802.800
26/8/2016 29,20 28,71 -1,07% 28,57 29,40 28,91 28,61 28,71 7.059 11.616.811.500
25/8/2016 28,70 29,02 +1,47% 28,33 29,11 28,68 28,86 29,02 7.334 10.019.419.000
24/8/2016 28,24 28,60 +1,31% 28,03 28,80 28,53 28,60 28,62 7.367 6.696.471.900
23/8/2016 28,35 28,23 -0,04% 28,22 28,98 28,57 28,23 28,32 1.727 8.128.452.700
22/8/2016 28,68 28,24 -1,94% 27,91 28,82 28,26 28,15 28,24 8.992 8.941.253.800
19/8/2016 29,07 28,80 -0,86% 28,06 29,11 28,68 28,80 28,91 377 9.943.484.300
18/8/2016 29,50 29,05 -1,36% 29,05 30,00 29,33 29,05 29,06 9.732 13.433.221.600
17/8/2016 29,55 29,45 -0,34% 28,80 29,64 29,24 29,44 29,49 3.169 12.808.184.900
16/8/2016 29,69 29,55 -0,87% 29,51 29,93 29,60 29,55 29,60 9.266 7.823.769.100
15/8/2016 29,87 29,81 0,00% 29,72 30,07 29,89 29,81 29,82 9.281 7.207.496.500
12/8/2016 30,12 29,81 -2,71% 29,64 30,24 29,87 29,81 29,84 1.600 12.068.730.700
11/8/2016 30,01 30,64 +2,54% 29,70 30,78 30,32 30,63 30,64 2.129 16.159.003.100
10/8/2016 29,97 29,88 +0,30% 29,76 30,20 29,90 29,87 29,88 6.311 10.489.642.200
9/8/2016 29,98 29,79 -0,60% 29,63 30,69 30,09 29,78 29,79 1.922 8.843.874.300
8/8/2016 30,24 29,97 -1,02% 29,48 30,24 29,85 29,89 29,97 1.169 7.920.869.300
5/8/2016 30,40 30,28 -0,20% 29,96 30,50 30,25 30,21 30,28 1.552 12.251.738.900
4/8/2016 30,00 30,34 +1,47% 29,67 30,58 30,27 30,28 30,34 576 9.584.629.000
3/8/2016 29,58 29,90 +0,34% 29,20 29,94 29,65 29,84 29,90 3.348 7.785.049.600
2/8/2016 29,95 29,80 -1,13% 29,32 30,13 29,80 29,77 29,80 3.037 10.352.947.800
1/8/2016 30,26 30,14 0,00% 29,69 30,84 30,29 30,10 30,14 3.010 12.405.012.800
29/7/2016 29,34 30,14 +2,66% 29,03 30,28 29,90 30,14 30,22 7.376 10.324.243.600
28/7/2016 28,81 29,36 +1,07% 28,53 29,49 29,11 29,30 29,36 6.252 6.254.473.600
27/7/2016 29,45 29,05 -1,26% 28,83 29,73 29,23 29,04 29,05 9.660 9.582.162.900
26/7/2016 29,36 29,42 +0,24% 29,22 29,77 29,50 29,32 29,42 8.850 7.705.058.900
25/7/2016 29,87 29,35 -1,18% 29,03 29,87 29,30 29,34 29,35 8.630 12.875.005.800
22/7/2016 29,56 29,70 +0,10% 29,56 29,98 29,76 29,67 29,71 7.569 5.909.168.100
21/7/2016 30,00 29,67 -1,33% 29,54 30,20 29,81 29,61 29,67 8.269 7.606.656.800
20/7/2016 29,70 30,07 +1,28% 29,58 30,27 29,96 30,01 30,07 3.313 15.963.535.500
19/7/2016 29,80 29,69 -0,54% 29,19 29,89 29,61 29,68 29,69 3.062 9.466.703.900
18/7/2016 29,15 29,85 +2,16% 29,10 29,99 29,67 29,80 29,85 3.180 14.268.844.800
15/7/2016 29,10 29,22 +0,62% 29,03 29,43 29,19 29,20 29,22 9.954 18.847.153.600
14/7/2016 28,40 29,04 +3,02% 28,40 29,25 29,04 29,02 29,04 7.594 27.078.031.400
13/7/2016 28,05 28,19 +0,32% 27,61 28,27 28,01 28,16 28,19 1.615 13.489.164.700
12/7/2016 27,89 28,10 +1,81% 27,65 28,28 28,00 28,09 28,10 6.291 15.484.378.800
11/7/2016 27,92 27,60 -0,54% 27,46 28,00 27,64 27,60 27,62 9.502 11.096.396.900
8/7/2016 26,71 27,75 +4,80% 26,68 27,89 27,27 27,73 27,75 4.475 19.889.290.500
7/7/2016 26,74 26,48 -0,94% 26,39 27,08 26,75 26,47 26,48 2.384 13.021.380.900
6/7/2016 26,80 26,73 -0,60% 26,38 26,94 26,60 26,73 26,75 5.589 16.336.586.500
5/7/2016 27,56 26,89 -2,75% 26,82 27,66 27,03 26,89 26,90 9.948 13.061.005.500
4/7/2016 27,90 27,65 +0,18% 27,61 27,96 27,73 27,62 27,65 4.582 3.786.719.100
1/7/2016 28,17 27,60 -1,81% 27,51 28,17 27,64 27,59 27,60 8.271 9.894.179.700
30/6/2016 27,90 28,11 +0,36% 27,55 28,18 27,98 28,10 28,12 9.939 14.476.125.200
29/6/2016 27,95 28,01 +1,56% 27,79 28,23 28,00 28,01 28,02 9.172 11.235.625.600
28/6/2016 27,78 27,58 +1,21% 27,35 27,79 27,58 27,45 27,58 1.743 8.649.695.700
27/6/2016 26,70 27,25 +1,95% 26,70 27,43 27,14 27,08 27,19 3.746 10.528.781.400
24/6/2016 26,75 26,73 -3,95% 26,54 27,29 26,88 26,71 26,73 3.405 11.278.380.000
23/6/2016 27,38 27,83 +2,39% 27,25 28,07 27,73 27,70 27,83 9.537 8.616.669.400
22/6/2016 27,95 27,18 -2,65% 27,00 28,05 27,69 27,17 27,18 1.201 12.409.835.300
21/6/2016 27,68 27,92 +0,40% 27,34 27,96 27,68 27,92 27,94 8.498 13.108.589.500
20/6/2016 27,48 27,81 +2,43% 27,40 28,32 27,93 27,81 27,82 1.096 15.544.387.500
17/6/2016 27,40 27,15 -0,40% 26,82 27,75 27,26 26,89 27,15 8.499 15.323.669.800
16/6/2016 26,72 27,26 +1,04% 26,30 27,33 26,95 27,25 27,26 3.167 16.108.370.700
15/6/2016 26,37 26,98 +2,78% 26,24 27,01 26,76 26,85 26,98 6.743 25.366.850.600
14/6/2016 26,52 26,25 -1,87% 25,81 26,70 26,20 26,19 26,25 3.097 11.796.806.200
13/6/2016 26,86 26,75 0,00% 26,02 26,86 26,49 26,62 26,75 152 9.773.177.800
10/6/2016 27,57 26,75 -3,25% 26,75 27,59 27,07 26,75 26,85 7.569 4.637.738.200
9/6/2016 27,32 27,65 +1,39% 27,27 27,88 27,61 27,65 27,68 7.479 9.818.730.700
8/6/2016 27,17 27,27 +1,41% 26,91 27,50 27,24 27,27 27,31 5.851 13.250.546.000
7/6/2016 27,20 26,89 -1,75% 26,76 27,40 27,05 26,89 26,90 6.509 9.126.824.600
6/6/2016 27,65 27,37 -0,83% 27,30 27,82 27,45 27,37 27,40 8.509 10.540.213.100
3/6/2016 27,70 27,60 +0,36% 26,94 27,97 27,40 27,59 27,60 9.491 9.170.169.000
2/6/2016 27,24 27,50 +1,44% 27,01 27,75 27,35 27,49 27,50 1.155 11.439.004.200
1/6/2016 27,12 27,11 -0,55% 26,64 27,25 27,06 27,10 27,11 935 13.478.271.000
31/5/2016 27,39 27,26 -0,51% 27,12 27,61 27,35 27,26 27,30 1.114 15.253.127.700
30/5/2016 27,60 27,40 -0,72% 27,20 27,60 27,38 27,30 27,43 5.436 8.725.930.000
27/5/2016 27,51 27,60 -0,07% 27,35 27,79 27,59 27,50 27,60 2.276 12.289.904.700
25/5/2016 27,33 27,62 +1,25% 27,26 27,98 27,67 27,62 27,67 9.824 16.222.469.100
24/5/2016 27,00 27,28 +1,98% 26,87 27,35 27,11 27,06 27,28 784 14.173.488.000
23/5/2016 26,80 26,75 -1,65% 26,59 26,99 26,79 26,70 26,75 1.822 7.943.918.900
20/5/2016 27,71 27,20 -1,84% 27,10 27,95 27,37 27,20 27,22 2.541 9.309.926.900
19/5/2016 27,10 27,71 +2,44% 26,78 27,71 27,18 27,60 27,72 4.376 13.011.032.600
18/5/2016 25,95 27,05 +3,40% 25,84 27,27 26,79 27,01 27,05 8.981 20.646.220.900
17/5/2016 26,80 26,16 -3,08% 25,65 26,90 26,19 26,14 26,16 677 18.189.999.700
16/5/2016 27,91 26,99 -3,61% 26,94 27,91 27,37 26,98 26,99 672 12.589.521.800
13/5/2016 28,11 28,00 -0,88% 27,34 28,21 27,74 27,92 28,00 4.828 11.552.402.000
12/5/2016 28,44 28,25 +0,25% 27,73 28,58 28,08 28,25 28,26 5.366 16.682.460.000
11/5/2016 28,83 28,18 -1,33% 28,18 29,05 28,54 28,18 28,20 299 17.094.009.800
10/5/2016 27,98 28,56 +3,29% 27,31 28,59 27,94 28,50 28,56 4.653 20.763.399.300
9/5/2016 27,63 27,65 +0,22% 26,36 28,30 27,44 27,65 27,67 5.415 13.348.380.300
6/5/2016 27,75 27,59 -1,00% 26,87 28,02 27,41 27,58 27,59 1.026 30.309.099.400
5/5/2016 28,55 27,87 -1,94% 27,64 28,62 28,14 27,86 27,87 1.296 18.044.358.300
4/5/2016 28,53 28,42 +0,11% 28,16 29,13 28,57 28,37 28,42 4.674 14.386.502.800
3/5/2016 29,39 28,39 -3,80% 28,38 29,50 28,86 28,38 28,47 4.957 24.660.644.100
2/5/2016 30,11 29,51 -1,63% 29,31 30,30 29,64 29,51 29,55 5.362 15.489.389.100
29/4/2016 30,20 30,00 +0,17% 29,52 30,49 30,00 29,95 30,00 7.725 19.398.784.500
28/4/2016 31,19 29,95 -4,34% 29,65 31,20 30,45 29,93 29,95 1.973 17.326.133.500
27/4/2016 31,10 31,31 -0,25% 30,31 31,80 31,16 31,30 31,32 8.010 18.338.110.200
26/4/2016 31,65 31,39 +0,45% 30,64 31,65 31,26 31,39 31,45 5.011 13.459.454.800
25/4/2016 33,34 31,25 -7,41% 30,76 33,34 32,04 31,25 31,37 6.441 18.668.073.000
22/4/2016 32,84 33,75 +0,57% 32,35 33,75 33,12 33,65 33,75 9.085 15.636.547.200
20/4/2016 33,33 33,56 +0,03% 32,77 33,60 33,38 33,51 33,56 499 7.765.143.200
19/4/2016 33,35 33,55 +0,60% 33,08 33,80 33,53 33,55 33,75 8.202 23.210.690.200
18/4/2016 33,00 33,35 +0,30% 32,74 33,61 33,29 33,31 33,38 9.040 27.427.577.300
15/4/2016 32,45 33,25 +2,62% 32,43 33,44 33,19 33,25 33,27 150 32.095.234.900
14/4/2016 32,68 32,40 -0,15% 32,03 33,40 32,48 32,38 32,40 7.618 26.346.926.200
13/4/2016 32,31 32,45 +1,56% 31,91 32,90 32,45 32,45 32,55 6.827 24.299.916.500
12/4/2016 30,55 31,95 +5,13% 30,55 32,07 31,47 31,84 31,95 8.417 16.736.251.900
11/4/2016 31,00 30,39 -1,59% 30,08 31,31 30,62 30,39 30,40 4.275 12.372.184.200
8/4/2016 29,90 30,88 +5,93% 29,81 30,88 30,43 30,75 30,88 3.300 13.599.884.100
7/4/2016 28,65 29,15 +3,41% 28,22 29,15 28,80 28,99 29,16 2.391 12.699.110.400
6/4/2016 28,21 28,19 -1,64% 27,92 28,81 28,38 28,19 28,28 9.283 12.648.635.400
5/4/2016 28,50 28,66 -0,03% 27,75 28,87 28,35 28,65 28,68 6.921 14.078.514.100
4/4/2016 29,20 28,67 -2,62% 28,35 29,20 28,68 28,62 28,67 4.569 8.631.585.900
1/4/2016 29,45 29,44 -0,88% 28,82 29,46 29,16 29,40 29,44 142 21.347.454.600
31/3/2016 29,89 29,70 -2,04% 29,31 30,16 29,72 29,63 29,70 9.426 13.862.600.200
30/3/2016 30,95 30,32 -1,40% 29,88 31,25 30,63 30,25 30,32 253 14.975.794.400
29/3/2016 30,15 30,75 +2,36% 29,58 31,02 30,65 30,66 30,78 7.054 13.827.053.700
28/3/2016 29,11 30,04 +5,26% 29,11 30,10 29,73 30,00 30,04 6.110 12.563.305.900
24/3/2016 28,41 28,54 -1,11% 28,15 28,76 28,50 28,51 28,54 119 10.858.531.900
23/3/2016 29,08 28,86 -0,99% 28,15 29,52 28,59 28,71 28,86 8.858 11.833.591.400
22/3/2016 30,52 29,15 -5,51% 29,15 30,63 29,65 29,15 29,30 4.227 18.402.977.400
21/3/2016 30,98 30,85 +0,19% 30,13 30,98 30,56 30,68 30,86 4.330 13.539.503.100
18/3/2016 30,82 30,79 -0,06% 30,12 31,34 30,66 30,70 30,79 1.337 10.840.146.800
17/3/2016 31,05 30,81 +10,91% 29,84 31,15 30,40 30,81 30,82 9.878 27.052.018.000
16/3/2016 27,17 27,78 +0,65% 27,11 27,99 27,50 27,78 27,80 1.864 22.894.518.500
15/3/2016 29,38 27,60 -9,92% 27,58 29,74 28,48 27,59 27,60 516 23.075.242.500
14/3/2016 31,69 30,64 -2,39% 30,64 31,90 31,23 30,64 31,00 2.901 11.930.712.600
11/3/2016 31,70 31,39 -1,69% 30,53 31,76 31,31 31,39 31,49 3.263 31.193.822.800
10/3/2016 30,10 31,93 +7,18% 29,75 32,59 30,92 31,90 31,93 7.370 38.568.771.400
9/3/2016 29,80 29,79 +0,81% 29,16 30,00 29,74 29,79 29,80 6.289 18.520.856.200
8/3/2016 28,00 29,55 +5,20% 27,64 29,84 29,19 29,52 29,55 6.826 29.256.002.300
7/3/2016 28,50 28,09 -0,14% 27,11 28,50 27,79 28,08 28,09 9.792 20.033.194.100
4/3/2016 27,70 28,13 +4,57% 27,51 29,54 28,22 28,09 28,13 9.305 38.591.429.000
3/3/2016 26,20 26,90 +3,50% 26,05 27,70 26,92 26,85 26,90 2.244 23.208.724.300
2/3/2016 25,51 25,99 +2,16% 25,21 26,26 25,82 25,97 25,99 5.231 15.442.040.800
1/3/2016 24,30 25,44 +5,47% 24,21 25,52 25,14 25,44 25,45 6.547 17.505.401.700
29/2/2016 24,10 24,12 +2,20% 23,77 24,59 24,18 24,12 24,14 6.090 14.819.531.100
26/2/2016 23,90 23,60 0,00% 23,60 24,40 23,77 23,59 23,60 9.879 9.965.279.800
25/2/2016 23,10 23,60 +0,85% 23,10 23,92 23,71 23,60 23,65 1.154 17.326.860.600
24/2/2016 23,67 23,40 -6,51% 22,62 23,76 23,21 23,36 23,40 5.327 15.238.207.500
23/2/2016 25,33 25,03 -0,87% 24,55 25,37 25,02 25,03 25,10 2.894 10.115.479.800
22/2/2016 24,83 25,25 +4,30% 24,55 25,41 25,02 25,25 25,27 6.365 17.634.519.400
19/2/2016 23,90 24,21 +0,67% 23,66 24,39 24,10 24,16 24,24 9.492 6.519.334.700
18/2/2016 24,81 24,05 -3,06% 23,94 24,81 24,28 24,05 24,06 4.157 10.629.463.200
17/2/2016 23,90 24,81 +4,68% 23,75 24,95 24,49 24,80 24,81 6.718 19.846.836.200
16/2/2016 23,39 23,70 +0,81% 23,37 23,87 23,68 23,70 23,71 2.367 8.446.100.600
15/2/2016 23,49 23,51 +1,77% 23,31 23,80 23,52 23,51 23,53 5.693 5.437.775.900
12/2/2016 23,40 23,10 0,00% 22,83 23,40 23,10 23,10 23,15 5.446 10.450.350.800
11/2/2016 23,61 23,10 -3,75% 22,72 23,79 23,06 23,09 23,10 6.427 13.914.931.500
10/2/2016 23,70 24,00 0,00% 23,34 24,00 23,69 23,83 24,00 3.505 9.768.576.600
5/2/2016 23,33 24,00 +2,39% 23,31 24,09 23,85 23,85 24,01 6.381 15.940.101.900
4/2/2016 23,27 23,44 +1,60% 23,09 23,85 23,50 23,33 23,44 3.397 14.217.730.800
3/2/2016 22,74 23,07 +2,53% 22,28 23,10 22,74 23,06 23,07 208 10.465.183.900
2/2/2016 23,18 22,50 -4,26% 22,32 23,35 22,77 22,50 22,55 3.950 10.915.637.900
1/2/2016 22,93 23,50 +1,60% 22,76 23,75 23,23 23,45 23,58 6.172 11.228.003.900
29/1/2016 22,05 23,13 +6,34% 21,96 23,13 22,68 23,01 23,13 2.909 26.428.586.700
28/1/2016 21,22 21,75 +3,28% 20,95 21,95 21,48 21,70 21,75 963 21.192.104.300
27/1/2016 21,00 21,06 +0,29% 20,90 21,43 21,19 21,06 21,10 3.243 25.127.850.100
26/1/2016 21,67 21,00 -4,46% 21,00 22,29 21,41 21,00 21,08 6.036 17.791.283.300
22/1/2016 22,09 21,98 +1,20% 21,86 22,55 22,14 21,95 21,98 340 15.151.902.100
21/1/2016 22,86 21,72 -5,32% 21,72 22,91 22,08 21,71 21,72 6.913 25.993.132.000
20/1/2016 22,24 22,94 +1,10% 21,83 23,16 22,31 22,94 22,98 1.152 16.307.631.600
19/1/2016 23,00 22,69 +1,98% 22,34 23,10 22,59 22,60 22,70 3.094 9.406.920.800
18/1/2016 22,97 22,25 -2,41% 22,22 22,98 22,45 22,25 22,39 122 6.138.141.400
15/1/2016 23,21 22,80 -4,20% 22,61 23,40 22,83 22,80 22,84 1.838 18.355.464.700
14/1/2016 23,21 23,80 +3,30% 22,75 23,80 23,19 23,70 23,80 4.954 8.359.998.200
13/1/2016 23,69 23,04 -0,82% 22,87 23,84 23,25 23,04 23,13 6.318 9.589.713.800
12/1/2016 23,02 23,23 +1,66% 22,91 23,97 23,42 23,21 23,23 5.523 11.638.114.000
11/1/2016 23,60 22,85 -3,14% 22,75 23,90 23,13 22,85 22,93 7.316 11.147.103.600
8/1/2016 23,42 23,59 +1,90% 23,30 23,82 23,57 23,50 23,59 303 11.501.048.500
7/1/2016 23,49 23,15 -3,94% 23,12 24,09 23,54 23,15 23,24 8.341 13.989.271.300
6/1/2016 24,05 24,10 -0,78% 23,77 24,61 24,16 24,10 24,18 5.901 10.573.349.200
5/1/2016 23,18 24,29 +6,40% 23,10 24,33 23,82 24,20 24,29 5.543 14.950.309.200
4/1/2016 23,85 22,83 -6,17% 22,58 24,15 23,32 22,81 22,83 1.064 15.170.220.400
30/12/2015 24,20 24,33 +0,95% 23,87 24,36 24,16 24,20 24,33 2.094 8.654.621.100
29/12/2015 24,44 24,10 -1,07% 23,90 24,65 24,15 24,04 24,10 2.918 8.572.357.200
28/12/2015 24,83 24,36 -1,89% 24,36 25,16 24,52 24,36 24,50 274 7.078.015.500
23/12/2015 24,73 24,83 +1,51% 24,60 25,19 24,92 24,83 24,90 6.923 9.440.763.100
22/12/2015 24,80 24,46 -0,69% 24,17 25,47 24,63 24,46 24,51 4.994 17.583.808.200
21/12/2015 25,30 24,63 -2,46% 24,38 25,87 24,95 24,58 24,63 5.707 14.504.420.800
18/12/2015 26,23 25,25 -7,31% 25,17 26,29 25,68 25,24 25,27 2.272 17.185.254.800
17/12/2015 27,57 27,24 +0,70% 27,18 27,98 27,55 27,17 27,24 6.756 10.822.680.200
16/12/2015 26,50 27,05 +1,20% 25,64 27,19 26,40 27,05 27,13 8.001 13.233.717.700
15/12/2015 27,75 26,73 -3,64% 26,72 27,80 27,07 26,73 26,79 1.586 17.846.793.300
14/12/2015 28,21 27,74 -1,28% 27,35 28,21 27,60 27,54 27,74 501 8.143.004.500
11/12/2015 27,55 28,10 +0,18% 27,33 28,38 28,08 28,10 28,12 1.315 9.721.954.300
10/12/2015 28,16 28,05 -1,58% 27,48 28,59 28,01 28,05 28,11 7.461 15.185.340.400
9/12/2015 27,00 28,50 +7,55% 26,83 28,82 28,18 28,50 28,67 3.345 18.013.567.400
8/12/2015 27,42 26,50 -3,81% 26,31 27,43 26,61 26,50 26,60 3.657 9.861.753.300
7/12/2015 27,14 27,55 +2,34% 26,98 27,74 27,46 27,51 27,55 198 7.192.159.000
4/12/2015 27,87 26,92 -4,88% 26,75 27,98 27,08 26,92 26,94 6.138 12.365.733.200
3/12/2015 26,62 28,30 +8,43% 26,62 28,35 27,80 28,15 28,30 23 17.730.525.100
2/12/2015 26,41 26,10 -2,21% 25,81 26,95 26,23 26,10 26,11 7.563 14.871.919.100
1/12/2015 26,14 26,69 +2,77% 26,01 26,69 26,43 26,60 26,69 6.951 11.903.969.000
30/11/2015 26,72 25,97 -4,17% 25,97 27,13 26,43 25,97 26,00 7.669 19.981.985.300
27/11/2015 28,05 27,10 -4,75% 26,70 28,25 27,31 27,05 27,10 3.965 9.438.394.400
26/11/2015 27,90 28,45 +1,61% 27,85 28,45 28,08 28,30 28,45 3.795 6.074.882.300
25/11/2015 28,33 28,00 -2,68% 27,61 28,40 27,93 27,83 28,00 6.223 13.620.948.000
24/11/2015 28,41 28,77 +0,95% 27,76 28,97 28,30 28,70 28,77 2.454 9.214.974.700
23/11/2015 29,40 28,50 -2,40% 28,50 29,99 29,05 28,50 28,51 1.873 7.934.248.000
19/11/2015 28,99 29,20 +2,56% 28,50 29,29 28,90 29,17 29,20 3.040 8.165.743.300
18/11/2015 28,30 28,47 +0,96% 28,17 28,98 28,61 28,45 28,47 8.712 6.453.284.100
17/11/2015 28,40 28,20 +0,28% 27,90 28,99 28,43 28,20 28,31 3.599 14.365.673.300
16/11/2015 27,50 28,12 +2,29% 27,31 28,39 27,96 28,12 28,21 1.676 9.502.874.400
13/11/2015 27,73 27,49 -1,68% 27,49 28,34 27,84 27,49 27,50 244 18.198.319.900
12/11/2015 28,02 27,96 +0,36% 27,57 28,40 28,09 27,96 27,99 3.301 17.424.775.400
11/11/2015 28,20 27,86 -0,64% 27,20 28,54 27,71 27,86 27,90 6.271 15.862.791.100
10/11/2015 27,56 28,04 +1,96% 26,47 28,04 27,40 27,83 28,04 858 8.431.498.200
9/11/2015 28,40 27,50 -3,64% 27,50 29,10 27,95 27,49 27,50 9.392 7.022.961.300
6/11/2015 29,03 28,54 -2,26% 27,81 29,46 28,61 28,53 28,55 3.765 9.849.248.600
5/11/2015 28,14 29,20 +3,73% 27,93 29,24 28,73 29,03 29,20 3.457 13.066.414.900
4/11/2015 28,49 28,15 -0,21% 28,03 29,29 28,62 28,15 28,20 6.699 10.752.402.400
3/11/2015 26,84 28,21 +6,05% 26,84 28,31 27,64 28,21 28,22 446 20.339.912.300
30/10/2015 26,50 26,60 +0,11% 26,03 26,67 26,34 26,55 26,60 5.011 19.872.322.000
29/10/2015 26,95 26,57 -2,50% 26,55 27,56 26,91 26,57 26,65 3.905 11.774.406.800
28/10/2015 27,55 27,25 -1,41% 27,07 28,26 27,72 27,25 27,30 9.826 20.834.729.900
27/10/2015 28,40 27,64 -2,26% 27,40 28,44 27,71 27,52 27,64 2.290 11.319.559.500
26/10/2015 28,63 28,28 -0,60% 28,16 28,97 28,53 28,28 28,47 1.669 9.550.164.900
23/10/2015 29,15 28,45 -0,39% 28,30 29,64 28,94 28,45 28,47 6.409 12.144.024.100
22/10/2015 28,59 28,56 +0,42% 28,36 29,08 28,66 28,56 28,59 597 8.460.271.400
21/10/2015 28,40 28,44 -0,07% 28,24 28,79 28,48 28,44 28,45 4.008 12.315.480.400
20/10/2015 29,20 28,46 -2,40% 28,06 29,58 28,76 28,30 28,46 1.359 10.168.888.600
19/10/2015 28,56 29,16 +1,60% 28,34 29,27 28,91 29,10 29,16 9.068 6.618.543.000
16/10/2015 28,21 28,70 +1,74% 27,80 28,88 28,46 28,60 28,70 1.409 11.590.962.000
15/10/2015 28,62 28,21 +0,04% 27,59 28,80 28,10 28,13 28,21 3.162 18.270.920.400
14/10/2015 28,70 28,20 -2,25% 28,12 28,97 28,60 28,20 28,23 2.491 22.865.969.400
13/10/2015 29,12 28,85 -1,50% 28,62 29,29 28,96 28,85 28,99 4.030 18.529.145.600
9/10/2015 28,60 29,29 +3,64% 28,36 29,29 28,72 29,06 29,29 4.214 16.526.213.100
8/10/2015 28,20 28,26 -0,14% 28,03 28,99 28,51 28,26 28,30 4.917 18.540.555.700
7/10/2015 27,38 28,30 +4,89% 27,19 28,33 27,97 28,08 28,30 7.948 30.897.258.700
6/10/2015 26,89 26,98 +0,07% 26,54 27,28 26,98 26,96 26,98 2.860 13.622.178.800
5/10/2015 26,95 26,96 +1,09% 26,17 27,04 26,82 26,76 26,96 8.431 12.714.100.800
2/10/2015 24,93 26,67 +6,42% 24,71 26,69 25,85 26,66 26,67 5.368 15.859.385.400
1/10/2015 25,07 25,06 +1,01% 24,37 25,37 24,85 25,06 25,10 4.977 24.318.793.500
30/9/2015 24,79 24,81 +3,38% 24,02 24,82 24,37 24,64 24,81 7.682 20.984.584.000
29/9/2015 24,70 24,00 -2,24% 24,00 24,92 24,25 24,00 24,05 9.706 12.296.375.500
28/9/2015 24,60 24,55 -1,80% 24,33 24,88 24,57 24,55 24,71 4.695 9.394.739.800
25/9/2015 25,58 25,00 -0,60% 24,73 25,58 25,09 24,99 25,00 3.519 9.193.920.100
24/9/2015 24,22 25,15 +0,96% 23,92 25,55 24,50 25,15 25,49 7.199 20.884.969.100
23/9/2015 25,50 24,91 -2,54% 24,91 25,96 25,33 24,91 24,94 1.803 18.381.023.200
22/9/2015 25,62 25,56 -2,44% 24,90 25,83 25,35 25,55 25,56 302 17.475.789.300
21/9/2015 26,70 26,20 -2,28% 25,94 27,05 26,53 26,20 26,35 6.044 7.073.709.200
18/9/2015 27,99 26,81 -4,66% 26,58 28,26 27,33 26,81 26,89 4.571 12.416.958.800
17/9/2015 28,35 28,12 -1,99% 28,12 28,77 28,41 28,12 28,20 5.550 11.412.875.200
16/9/2015 28,00 28,69 +3,24% 27,87 28,87 28,46 28,68 28,69 9.581 14.564.317.200
15/9/2015 27,81 27,79 -0,57% 27,22 27,98 27,64 27,79 27,90 4.875 18.381.410.200
14/9/2015 26,95 27,95 +3,71% 26,52 28,26 27,51 27,94 27,95 3.368 24.796.914.000
11/9/2015 25,52 26,95 +5,77% 25,38 27,10 26,41 26,95 26,98 4.669 17.763.099.500
10/9/2015 24,95 25,48 -1,81% 24,75 25,67 25,27 25,48 25,49 3.861 24.747.182.500
9/9/2015 26,74 25,95 -1,74% 25,65 26,94 26,20 25,94 25,95 4.685 24.455.916.300
8/9/2015 27,90 26,41 -3,51% 26,33 27,90 26,86 26,41 26,43 5.240 17.058.582.700
4/9/2015 27,96 27,37 -3,86% 27,36 28,46 27,66 27,37 27,40 3.735 16.919.520.300
3/9/2015 27,97 28,47 +3,34% 27,61 28,60 28,14 28,47 28,49 8.089 12.903.786.700
2/9/2015 27,96 27,55 -0,79% 27,35 28,33 27,76 27,53 27,55 7.158 12.033.314.000
1/9/2015 28,15 27,77 -3,24% 27,55 28,49 27,90 27,71 27,77 361 15.421.426.800
31/8/2015 29,54 28,70 -3,53% 28,31 29,69 28,66 28,70 28,72 729 20.691.164.700
28/8/2015 29,80 29,75 -1,91% 29,55 30,47 29,93 29,75 29,82 3.312 8.985.844.900
27/8/2015 29,77 30,33 +2,47% 29,63 31,07 30,30 30,04 30,33 9.047 14.708.401.000
26/8/2015 29,04 29,60 +2,25% 28,45 29,75 29,02 29,55 29,60 2.738 15.543.652.500
25/8/2015 29,64 28,95 0,00% 28,95 29,89 29,43 28,95 29,07 5.743 9.349.802.200
24/8/2015 28,38 28,95 -3,02% 27,55 29,97 28,88 28,95 29,00 6.104 17.099.004.400
21/8/2015 30,06 29,85 -1,52% 29,75 30,28 29,97 29,85 29,90 1.046 9.749.016.000
20/8/2015 30,46 30,31 -2,07% 30,11 30,62 30,33 30,31 30,40 913 10.203.983.900
19/8/2015 30,98 30,95 -1,43% 30,30 31,08 30,72 30,90 30,95 2.880 10.640.800.500
18/8/2015 30,14 31,40 +3,29% 29,92 31,68 31,09 31,34 31,54 1.709 11.726.463.500
17/8/2015 30,44 30,40 -0,16% 30,03 30,88 30,47 30,40 30,43 8.145 7.283.027.600
14/8/2015 30,58 30,45 -0,43% 30,41 31,10 30,71 30,45 30,53 634 7.240.949.800
13/8/2015 30,50 30,58 -1,61% 29,91 30,96 30,54 30,51 30,61 391 7.407.664.000
12/8/2015 32,29 31,08 -4,37% 31,01 32,49 31,52 31,08 31,11 1.588 19.218.211.600
11/8/2015 32,00 32,50 +1,88% 31,22 32,50 31,58 32,48 32,50 4.381 17.327.022.800
10/8/2015 30,61 31,90 +5,25% 30,42 31,94 31,34 31,86 31,90 5.921 16.471.013.700
7/8/2015 29,85 30,31 +1,03% 29,75 30,37 29,98 30,21 30,31 712 12.655.514.200
6/8/2015 30,52 30,00 -2,31% 29,82 30,80 30,25 30,00 30,02 1.660 9.442.890.400
5/8/2015 31,64 30,71 -2,38% 30,71 31,74 30,93 30,71 30,75 8.365 8.617.719.800
4/8/2015 32,02 31,46 -1,29% 31,38 32,22 31,65 31,46 31,50 6.960 5.795.444.900
3/8/2015 32,25 31,87 -1,18% 31,67 32,31 31,94 31,87 31,92 7.500 6.762.002.000
31/7/2015 31,91 32,25 +1,57% 31,72 32,68 32,27 32,21 32,25 6.643 14.041.659.900
30/7/2015 31,21 31,75 +0,79% 31,21 31,90 31,63 31,75 31,76 9.404 11.702.167.400
29/7/2015 30,63 31,50 +2,11% 30,60 31,50 31,14 31,50 31,52 3.349 13.133.475.300
28/7/2015 31,11 30,85 +1,68% 30,43 31,50 30,84 30,84 30,85 5.443 11.583.561.500
27/7/2015 30,20 30,34 -0,36% 29,93 31,13 30,63 30,33 30,34 2.791 20.504.177.700
24/7/2015 30,79 30,45 -0,65% 29,62 30,79 30,05 30,32 30,45 1.774 20.409.628.900
23/7/2015 32,17 30,65 -4,67% 30,18 32,20 31,04 30,60 30,66 33 30.041.364.400
22/7/2015 32,48 32,15 -1,83% 32,02 32,74 32,34 32,15 32,18 1.686 16.394.103.500
21/7/2015 32,82 32,75 -0,12% 32,28 32,96 32,59 32,59 32,75 8.943 13.455.476.600
20/7/2015 33,12 32,79 -1,12% 32,46 33,18 32,84 32,76 32,80 8.861 9.075.641.300
17/7/2015 33,60 33,16 -1,60% 33,03 33,86 33,37 33,12 33,20 8.208 8.573.154.900
16/7/2015 33,92 33,70 -0,44% 33,43 33,92 33,75 33,68 33,70 6.868 6.168.206.200
15/7/2015 33,59 33,85 +0,30% 33,32 33,98 33,75 33,82 33,85 7.485 7.985.955.700
14/7/2015 33,70 33,75 -0,44% 33,42 33,98 33,72 33,73 33,75 6.377 8.634.624.400
13/7/2015 33,69 33,90 +1,16% 33,28 33,90 33,71 33,73 33,90 6.372 10.352.200.900
10/7/2015 33,40 33,51 +0,99% 33,01 33,80 33,56 33,51 33,67 9.248 7.883.307.300
8/7/2015 33,50 33,18 -1,83% 33,18 33,78 33,51 33,18 33,23 8.062 9.469.231.800
7/7/2015 33,73 33,80 -0,15% 33,10 34,15 33,54 33,76 33,80 1.221 9.896.975.600
6/7/2015 33,70 33,85 -0,56% 33,45 34,50 33,98 33,72 33,85 5.600 16.093.745.800
3/7/2015 34,11 34,04 -0,70% 33,50 34,60 34,13 34,04 34,05 9.234 11.270.132.200
2/7/2015 34,26 34,28 +0,09% 34,07 34,84 34,37 34,28 34,30 1.579 7.833.317.100
1/7/2015 34,20 34,25 +0,44% 33,76 34,60 34,08 34,20 34,27 9.270 16.682.996.500
30/6/2015 34,85 34,10 -1,87% 34,00 34,92 34,16 34,06 34,12 9.626 24.905.644.600
29/6/2015 34,40 34,75 -0,63% 34,04 34,78 34,51 34,65 34,75 9.649 7.531.544.000
26/6/2015 35,00 34,97 -0,79% 34,71 35,65 35,17 34,96 34,97 2.197 15.243.162.200
25/6/2015 34,10 35,25 +2,53% 34,10 35,45 34,70 35,25 35,26 4.902 14.802.096.300
24/6/2015 34,37 34,38 -0,35% 34,24 34,77 34,48 34,38 34,39 8.950 8.972.189.600
23/6/2015 34,69 34,50 +0,94% 34,11 34,70 34,42 34,36 34,50 8.203 13.745.244.100
22/6/2015 34,02 34,18 +1,06% 34,02 34,65 34,30 34,18 34,27 8.357 16.854.126.100
19/6/2015 34,00 33,82 -1,11% 33,64 34,20 33,92 33,82 33,85 1.223 9.900.604.100
18/6/2015 33,40 34,20 +2,52% 33,34 34,29 33,82 34,10 34,20 5.115 12.728.078.700
17/6/2015 33,36 33,36 +0,03% 33,03 33,70 33,30 33,36 33,40 1.311 7.836.628.700
16/6/2015 32,95 33,35 +1,49% 32,92 33,65 33,40 33,35 33,38 450 14.156.094.300
15/6/2015 32,76 32,86 -0,57% 32,73 33,15 32,96 32,86 32,90 3.456 13.142.369.900
12/6/2015 33,31 33,05 -1,34% 32,80 33,67 33,05 33,05 33,08 868 9.890.901.200
11/6/2015 33,91 33,50 -1,18% 33,36 34,06 33,68 33,50 33,57 2.453 12.651.024.900
10/6/2015 34,12 33,90 +0,89% 32,92 34,12 33,51 33,80 33,90 7.628 15.766.272.500
9/6/2015 34,55 33,60 -3,09% 33,44 34,72 33,90 33,60 33,61 3.591 14.619.062.200
8/6/2015 34,12 34,67 +1,97% 33,91 34,72 34,35 34,59 34,67 3.294 14.955.367.500
5/6/2015 34,39 34,00 -1,13% 33,90 34,74 34,20 33,99 34,00 6.513 11.601.209.400
3/6/2015 34,74 34,39 -1,18% 34,12 35,03 34,63 34,34 34,39 9.434 21.738.506.500
2/6/2015 33,78 34,80 +3,60% 33,60 34,85 34,35 34,64 34,80 7.134 20.161.440.000
1/6/2015 33,41 33,59 +0,72% 33,10 33,88 33,49 33,59 33,60 62 15.436.913.600
29/5/2015 34,00 33,35 -2,29% 33,35 34,15 33,63 33,35 33,49 4.308 14.504.436.900
28/5/2015 34,06 34,13 -0,20% 33,27 34,16 33,70 34,10 34,13 1.206 10.226.693.600
27/5/2015 34,15 34,20 +0,29% 33,72 34,24 33,96 34,00 34,20 1.390 14.500.893.500
26/5/2015 34,05 34,10 -1,16% 33,83 34,38 34,11 34,10 34,15 5.182 10.119.615.300
25/5/2015 33,75 34,50 +1,98% 33,62 34,95 34,37 34,47 34,51 8.080 7.321.904.200
22/5/2015 35,01 33,83 -3,34% 33,50 35,01 34,20 33,83 33,85 8.528 19.316.528.400
21/5/2015 34,87 35,00 +0,32% 34,60 35,19 34,90 34,98 35,07 1.420 10.330.268.700
20/5/2015 35,35 34,89 -0,60% 34,55 35,35 35,01 34,88 34,89 62 21.243.424.200
19/5/2015 36,01 35,10 -2,61% 34,97 36,22 35,29 35,10 35,17 1.578 16.992.551.400
18/5/2015 37,00 36,04 -2,20% 35,85 37,09 36,26 36,04 36,07 1.508 14.876.260.600
15/5/2015 36,06 36,85 +1,29% 36,06 37,12 36,50 36,84 36,85 9.121 10.629.737.800
14/5/2015 36,45 36,38 -0,05% 35,84 36,80 36,31 36,38 36,39 3.284 13.312.343.300
13/5/2015 36,69 36,40 -1,09% 36,08 37,07 36,41 36,30 36,40 1.686 13.239.821.300
12/5/2015 37,39 36,80 -1,63% 36,73 37,49 37,15 36,80 36,94 4.304 14.485.917.400
11/5/2015 37,10 37,41 +0,32% 37,10 37,65 37,38 37,40 37,50 6.121 35.234.235.100
8/5/2015 36,48 37,29 +3,30% 36,32 37,39 36,83 37,19 37,29 3.412 26.095.419.300
7/5/2015 36,48 36,10 +0,78% 35,82 36,87 36,38 36,10 36,20 93 32.441.388.300
6/5/2015 35,00 35,82 +1,94% 34,57 35,82 35,06 35,55 35,82 255 14.067.696.700
5/5/2015 34,87 35,14 +0,46% 34,73 35,39 35,06 35,04 35,14 512 9.085.282.800
4/5/2015 35,26 34,98 -0,77% 34,55 35,49 35,09 34,98 35,00 1.689 9.867.898.600
30/4/2015 34,40 35,25 +1,70% 34,11 35,25 34,60 34,76 35,25 1.336 22.552.113.800
29/4/2015 34,51 34,66 -1,03% 34,51 34,90 34,64 34,65 34,66 9.317 9.450.023.500
28/4/2015 34,33 35,02 +1,51% 34,33 35,15 34,79 35,00 35,04 646 11.629.430.800
27/4/2015 35,92 34,50 -4,43% 34,31 36,07 34,90 34,49 34,50 4.146 23.435.044.700
24/4/2015 36,51 36,10 -1,10% 36,03 36,64 36,35 36,10 36,15 6.769 19.668.697.600
23/4/2015 35,25 36,50 +2,18% 35,25 36,50 36,15 36,40 36,50 4.398 18.744.501.800
22/4/2015 34,92 35,72 +1,91% 34,87 36,03 35,61 35,70 35,72 5.160 15.091.477.600
20/4/2015 35,60 35,05 -0,71% 34,31 35,60 34,95 35,02 35,07 9.181 8.185.502.500
17/4/2015 35,51 35,30 -2,27% 35,05 35,69 35,29 35,30 35,40 763 11.672.164.800
16/4/2015 36,00 36,12 +0,61% 35,64 36,70 36,04 36,05 36,12 2.293 23.012.994.600
15/4/2015 35,25 35,90 +2,57% 35,02 35,98 35,75 35,75 35,90 6.993 18.981.239.000
14/4/2015 35,50 35,00 -1,41% 34,46 35,97 35,47 35,00 35,02 2.291 24.650.855.000
13/4/2015 34,99 35,50 +0,57% 34,99 35,75 35,32 35,50 35,53 4.444 16.130.430.200
10/4/2015 33,96 35,30 +3,82% 33,83 35,50 35,04 35,25 35,31 4.616 16.344.912.900
9/4/2015 33,80 34,00 +0,44% 33,43 34,29 33,95 33,97 34,00 3.878 9.841.516.000
8/4/2015 35,12 33,85 -2,42% 33,77 35,39 34,08 33,85 33,86 7.655 37.283.138.000
7/4/2015 35,80 34,69 -3,40% 34,25 36,47 35,27 34,60 34,69 2.235 34.361.274.100
6/4/2015 35,00 35,91 +3,64% 34,50 35,91 35,39 35,80 35,91 7.473 23.955.744.900
2/4/2015 33,29 34,65 +3,40% 33,17 34,92 34,31 34,65 34,70 1.758 25.179.572.100
1/4/2015 33,01 33,51 +2,16% 32,92 33,80 33,47 33,51 33,52 4.602 10.450.936.800
31/3/2015 32,60 32,80 -0,46% 32,43 33,13 32,79 32,75 32,80 1.518 12.182.271.300
30/3/2015 31,95 32,95 +2,97% 31,85 33,00 32,80 32,90 32,95 9.295 11.016.310.000
27/3/2015 31,40 32,00 +1,39% 31,40 32,41 32,01 32,00 32,03 4.500 14.216.863.300
26/3/2015 32,56 31,56 -3,78% 31,16 32,79 31,65 31,56 31,58 6.694 20.680.701.100
25/3/2015 32,98 32,80 0,00% 32,24 33,18 32,86 32,80 32,83 1.034 10.309.218.000
24/3/2015 33,08 32,80 -0,06% 32,03 33,20 32,75 32,61 32,80 1.493 16.326.669.900
23/3/2015 32,92 32,82 -0,55% 32,62 33,19 32,89 32,82 32,90 203 14.305.837.000
20/3/2015 32,90 33,00 +0,92% 32,47 33,42 32,95 32,82 33,00 5.263 15.096.866.700
19/3/2015 32,50 32,70 +0,06% 32,26 32,70 32,51 32,62 32,76 3.276 11.043.986.900
18/3/2015 31,32 32,68 +3,55% 31,10 32,73 31,85 32,62 32,68 8.237 24.120.962.300
17/3/2015 30,06 31,56 +5,02% 30,06 31,75 31,25 31,54 31,56 7.005 13.623.065.300
16/3/2015 29,71 30,05 +1,38% 29,66 30,25 30,02 30,05 30,09 2.898 13.909.881.000
13/3/2015 29,21 29,64 -0,24% 29,21 30,12 29,70 29,50 29,71 2.340 11.746.637.900
12/3/2015 30,95 29,71 -2,27% 29,61 30,99 30,38 29,71 29,75 4.138 18.462.569.300
11/3/2015 29,90 30,40 +1,64% 29,84 30,70 30,36 30,40 30,50 4.691 21.929.608.000
10/3/2015 29,16 29,91 +0,03% 29,15 30,33 29,60 29,91 30,15 8.300 35.345.591.500
9/3/2015 30,44 29,90 -2,13% 29,70 30,50 29,88 29,89 29,90 5.009 12.905.473.800
6/3/2015 31,49 30,55 -3,66% 30,51 31,63 30,76 30,55 30,65 5.855 15.565.178.100
5/3/2015 31,75 31,71 +0,03% 31,14 32,06 31,55 31,67 31,71 8.951 9.141.222.100
4/3/2015 32,20 31,70 -3,21% 31,42 32,31 31,83 31,70 31,75 2.692 11.446.007.100
3/3/2015 32,70 32,75 +0,28% 32,41 32,96 32,80 32,70 32,75 4.375 32.427.680.700
2/3/2015 32,10 32,66 +0,80% 32,01 32,80 32,58 32,66 32,72 1.700 9.067.455.600
27/2/2015 32,88 32,40 -2,00% 32,01 33,30 32,58 32,40 32,49 4.103 14.662.430.500
26/2/2015 32,78 33,06 +0,18% 32,56 33,20 32,91 32,91 33,06 4.975 10.771.342.000
25/2/2015 32,23 33,00 +1,01% 32,23 33,08 32,72 33,00 33,07 6.950 21.662.354.100
24/2/2015 31,95 32,67 +2,09% 31,58 33,12 32,40 32,60 32,67 44 20.775.940.400
23/2/2015 31,53 32,00 +0,88% 31,28 32,00 31,72 31,91 32,00 1.545 12.823.034.700
20/2/2015 31,41 31,72 0,00% 31,15 31,87 31,51 31,72 31,73 9.476 9.034.929.600
19/2/2015 30,29 31,72 +4,38% 30,26 31,96 31,30 31,63 31,72 6.488 23.848.684.300
18/2/2015 30,00 30,39 +1,54% 29,97 30,66 30,42 30,38 30,39 2.887 11.158.341.300
13/2/2015 29,70 29,93 -0,63% 29,37 29,93 29,66 29,83 29,93 8.941 15.913.460.000
12/2/2015 29,50 30,12 +2,52% 29,46 30,49 30,18 30,12 30,14 3.097 20.824.109.400
11/2/2015 29,31 29,38 +0,24% 28,35 29,75 29,02 29,30 29,38 8.079 45.421.285.000
10/2/2015 30,49 29,31 -2,40% 29,02 30,68 29,63 29,31 29,36 6.439 38.453.812.700
9/2/2015 29,22 30,03 +1,83% 28,91 30,10 29,41 30,02 30,03 7.671 15.476.833.900
6/2/2015 29,82 29,49 -1,70% 28,86 30,18 29,42 29,48 29,49 2.196 25.002.354.900
5/2/2015 29,74 30,00 -0,50% 29,74 30,78 30,21 30,00 30,10 3.282 14.712.266.300
4/2/2015 30,27 30,15 -0,40% 29,27 30,47 29,95 30,15 30,19 2.537 14.016.030.100
3/2/2015 30,39 30,27 +0,90% 29,97 30,44 30,17 30,24 30,30 115 16.660.672.000
2/2/2015 29,80 30,00 +2,04% 29,69 30,28 30,02 29,95 30,00 3.781 12.691.021.100
30/1/2015 28,95 29,40 -0,34% 28,61 29,49 29,21 29,29 29,40 9.572 17.757.769.600
29/1/2015 28,85 29,50 +1,72% 28,51 29,57 29,15 29,49 29,50 2.926 12.009.914.000
28/1/2015 29,20 29,00 -2,03% 28,78 29,38 29,02 28,90 29,00 4.693 14.835.682.900
27/1/2015 29,80 29,60 -1,73% 28,87 30,10 29,41 29,60 29,62 9.487 11.240.487.500
26/1/2015 29,81 30,12 -0,43% 29,61 30,36 30,11 30,12 30,14 8.529 12.550.189.900
23/1/2015 29,96 30,25 -0,33% 29,75 30,25 30,04 30,00 30,25 6.289 11.706.658.700
22/1/2015 30,54 30,35 -0,59% 29,45 31,00 30,43 30,35 30,37 969 14.976.485.900

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.