O Dashboard do Investidor
+11.00%
Lote Padrão
-72.35%
Lote Padrão
+20.00%
Mercado Fracionário
-73.25%
Mercado Fracionário
+15.05%
Fundo Imobiliário
-14.21%
Fundo Imobiliário
-0.34%
Mais Negociadas
+3.64%
Maiores Volumes

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BBSE3 - BBSEGURIDADE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
2/7/2025 36,70 36,25 -0,49% 36,00 36,70 36,18 36,20 36,25 17.775 19.025.367.400
1/7/2025 36,48 36,43 +1,76% 36,06 36,85 36,46 36,43 36,47 21.294 26.874.105.900
30/6/2025 35,34 35,80 +1,62% 35,21 35,88 35,73 35,79 35,83 14.862 17.124.359.500
27/6/2025 34,95 35,23 +0,11% 34,80 35,44 35,21 35,23 35,31 9.558 17.782.208.900
26/6/2025 35,05 35,19 +0,40% 34,77 35,20 35,09 35,19 35,20 8.861 8.622.922.900
25/6/2025 35,22 35,05 -1,02% 34,83 35,31 35,02 35,03 35,07 15.031 13.255.810.700
24/6/2025 35,78 35,41 -0,28% 35,22 35,80 35,46 35,41 35,42 18.115 21.447.480.500
23/6/2025 35,17 35,51 +0,91% 34,76 35,66 35,42 35,50 35,53 15.431 22.377.960.800
20/6/2025 35,61 35,19 -0,96% 35,05 35,63 35,21 35,18 35,19 11.154 17.429.345.900
18/6/2025 35,52 35,53 +0,03% 35,07 35,65 35,35 35,47 35,53 11.860 26.587.511.800
17/6/2025 35,92 35,52 -0,84% 35,17 36,03 35,48 35,46 35,53 15.292 40.649.691.500
16/6/2025 35,86 35,82 +0,87% 35,55 36,08 35,86 35,81 35,84 12.967 14.210.855.000
13/6/2025 35,29 35,51 +0,62% 35,20 35,58 35,44 35,49 35,52 14.089 17.343.577.700
12/6/2025 35,13 35,29 +0,46% 34,94 35,39 35,20 35,29 35,30 16.247 22.696.087.400
11/6/2025 35,65 35,13 -1,04% 35,03 35,68 35,30 35,13 35,14 24.649 23.387.807.800
10/6/2025 36,65 35,50 -2,15% 35,50 36,76 35,72 35,49 35,55 19.188 25.256.815.000
9/6/2025 36,43 36,28 -0,44% 35,97 36,67 36,20 36,28 36,30 13.014 14.582.398.100
6/6/2025 36,27 36,44 +0,39% 36,06 36,56 36,33 36,40 36,45 14.227 15.856.476.900
5/6/2025 36,12 36,30 +0,83% 35,78 36,53 36,18 36,27 36,30 20.312 30.417.254.400
4/6/2025 36,66 36,00 -1,77% 35,91 36,75 36,14 35,98 36,00 21.237 19.754.511.200
3/6/2025 37,00 36,65 -0,92% 36,58 37,12 36,73 36,64 36,65 18.652 19.467.130.000
2/6/2025 37,68 36,99 -1,39% 36,75 37,80 37,09 36,99 37,00 17.165 15.863.477.300
30/5/2025 38,01 37,51 -1,11% 37,51 38,11 37,65 37,51 37,67 15.782 25.481.723.900
29/5/2025 38,10 37,93 -0,60% 37,93 38,35 38,12 37,93 37,97 13.983 14.559.755.000
28/5/2025 38,59 38,16 -0,44% 37,91 38,60 38,13 38,16 38,23 13.156 14.064.166.500
27/5/2025 38,02 38,33 +0,97% 38,02 38,67 38,49 38,33 38,40 24.631 23.700.498.900
26/5/2025 38,16 37,96 -0,37% 37,78 38,24 37,93 37,95 37,96 6.690 6.495.852.600
23/5/2025 37,69 38,10 +0,90% 37,31 38,10 37,79 38,09 38,10 11.941 21.552.148.100
22/5/2025 38,12 37,76 -0,92% 37,60 38,34 37,90 37,75 37,82 16.092 17.046.111.100
21/5/2025 38,39 38,11 -0,73% 37,81 38,41 38,06 38,05 38,13 15.029 21.563.365.100
20/5/2025 38,24 38,39 +0,42% 37,91 38,39 38,21 38,35 38,40 13.497 14.041.719.800
19/5/2025 37,81 38,23 +1,16% 37,70 38,39 38,12 38,23 38,24 11.230 15.776.393.300
16/5/2025 38,40 37,79 -1,87% 37,58 38,40 37,81 37,75 37,80 16.359 22.651.403.700
15/5/2025 38,52 38,51 0,00% 38,21 38,78 38,44 38,50 38,55 11.012 11.586.659.300
14/5/2025 38,57 38,51 +0,55% 37,92 38,65 38,26 38,50 38,56 20.998 28.098.496.700
13/5/2025 38,15 38,30 +0,98% 37,79 38,30 38,00 38,30 38,32 17.981 22.139.325.500
12/5/2025 38,60 37,93 -1,04% 37,83 38,69 37,98 37,93 37,94 14.539 17.490.158.300
9/5/2025 38,55 38,33 +0,37% 38,14 38,56 38,36 38,33 38,40 14.780 16.091.462.500
8/5/2025 39,60 38,19 -2,60% 38,19 39,66 38,64 38,19 38,37 28.629 39.704.854.700
7/5/2025 39,01 39,21 +1,00% 39,01 39,82 39,38 39,21 39,24 19.363 23.052.980.500
6/5/2025 40,57 38,82 -7,44% 38,82 40,57 39,30 38,82 38,83 48.597 80.104.660.700
5/5/2025 42,36 41,94 -0,50% 41,57 42,56 42,04 41,93 41,98 13.652 24.561.672.200
2/5/2025 42,54 42,15 +0,77% 41,98 42,60 42,25 42,14 42,15 9.293 11.361.309.800
29/4/2025 42,47 41,83 -1,39% 41,77 42,58 42,12 41,83 41,94 13.045 15.914.659.000
28/4/2025 42,13 42,42 +0,88% 41,83 42,58 42,31 42,41 42,45 13.675 13.888.581.500
25/4/2025 41,83 42,05 +1,03% 41,52 42,06 41,88 42,04 42,06 16.845 15.031.506.900
24/4/2025 41,25 41,62 +1,07% 41,13 41,91 41,59 41,61 41,65 13.830 16.212.881.400
23/4/2025 40,95 41,18 +0,68% 40,85 41,54 41,19 41,18 41,21 14.051 13.745.825.100
22/4/2025 40,96 40,90 +0,39% 40,57 41,21 40,88 40,89 40,98 11.528 15.524.199.000
17/4/2025 40,35 40,74 +0,72% 40,24 40,77 40,58 40,61 40,74 8.736 8.484.167.000
16/4/2025 40,60 40,45 -0,39% 40,18 40,60 40,35 40,34 40,45 16.754 15.481.891.400
15/4/2025 40,12 40,61 +0,79% 40,07 40,81 40,61 40,60 40,61 11.619 13.011.142.400
14/4/2025 40,19 40,29 +0,78% 39,92 40,44 40,23 40,28 40,31 10.798 12.400.535.700
11/4/2025 39,84 39,98 +0,81% 39,30 40,11 39,87 39,97 39,98 10.740 12.600.199.000
10/4/2025 40,52 39,66 -2,77% 38,98 41,00 39,52 39,57 39,67 22.942 51.792.367.900
9/4/2025 40,45 40,79 +0,84% 40,15 41,34 40,68 40,79 40,84 28.977 44.429.682.900
8/4/2025 40,07 40,45 +0,95% 40,07 40,81 40,51 40,42 40,54 20.585 21.147.566.000
7/4/2025 39,85 40,07 -0,45% 39,68 40,59 40,12 40,05 40,10 16.016 14.954.670.000
4/4/2025 40,83 40,25 -2,28% 40,17 40,92 40,36 40,25 40,27 12.474 14.223.416.600
3/4/2025 40,39 41,19 +1,78% 40,39 41,54 41,16 41,15 41,20 21.767 19.813.487.400
2/4/2025 40,72 40,47 -1,77% 40,33 41,30 40,62 40,45 40,50 15.436 20.391.786.300
1/4/2025 40,30 41,20 +2,23% 40,25 41,30 41,05 41,20 41,21 16.208 20.375.060.500
31/3/2025 40,19 40,30 +0,10% 39,99 40,48 40,32 40,27 40,30 11.006 26.135.872.400
28/3/2025 40,42 40,26 -0,30% 40,07 40,52 40,33 40,26 40,40 7.353 11.073.383.500
27/3/2025 40,25 40,38 +0,62% 40,05 40,55 40,37 40,36 40,38 11.055 12.698.227.600
26/3/2025 40,01 40,13 +0,65% 39,66 40,20 40,03 40,11 40,16 11.802 11.935.112.000
25/3/2025 39,64 39,87 -0,37% 39,63 40,40 40,04 39,87 39,94 14.551 15.034.481.500
24/3/2025 40,12 40,02 -0,72% 39,76 40,27 39,98 40,00 40,04 14.552 14.966.392.200
21/3/2025 40,57 40,31 -0,49% 40,08 40,70 40,31 40,30 40,32 15.488 28.218.133.000
20/3/2025 40,36 40,51 +0,70% 40,02 40,55 40,42 40,41 40,53 15.258 24.275.049.200
19/3/2025 40,37 40,23 -0,37% 40,11 40,49 40,26 40,20 40,23 23.205 18.412.190.600
18/3/2025 40,00 40,38 +0,95% 39,84 40,55 40,26 40,37 40,40 10.607 11.773.644.400
17/3/2025 39,74 40,00 +0,48% 39,60 40,06 39,86 39,92 40,00 13.803 19.558.800.200
14/3/2025 39,16 39,81 +1,66% 39,06 40,00 39,62 39,77 39,84 10.262 16.481.845.000
13/3/2025 38,70 39,16 +1,53% 38,38 39,18 38,83 39,10 39,16 9.025 14.172.540.800
12/3/2025 38,80 38,57 -0,03% 38,28 38,90 38,48 38,49 38,59 13.221 14.227.869.800
11/3/2025 39,09 38,58 -0,92% 38,55 39,09 38,75 38,55 38,60 15.504 20.651.212.000
10/3/2025 38,95 38,94 -0,21% 38,19 39,04 38,77 38,89 38,94 13.106 16.216.970.800
7/3/2025 39,00 39,02 -0,08% 38,82 39,28 39,03 39,01 39,08 18.840 20.658.082.100
6/3/2025 38,70 39,05 +0,90% 38,43 39,18 38,97 39,05 39,08 21.865 27.118.017.900
5/3/2025 37,84 38,70 +2,27% 37,81 38,91 38,60 38,70 38,78 16.357 21.367.721.200
28/2/2025 38,45 37,84 -1,59% 37,71 38,50 37,91 37,83 37,85 18.837 23.355.413.000
27/2/2025 37,60 38,45 +2,45% 37,48 38,59 38,35 38,44 38,50 20.808 24.550.502.000
26/2/2025 37,51 37,53 +0,24% 37,47 37,73 37,58 37,51 37,55 15.140 13.167.588.500
25/2/2025 37,49 37,44 -0,13% 37,28 37,62 37,44 37,43 37,48 14.717 15.097.270.700
24/2/2025 37,30 37,49 +1,24% 37,15 37,60 37,44 37,47 37,50 14.172 27.093.837.500
21/2/2025 37,14 37,03 -7,10% 36,62 37,49 36,99 37,02 37,03 17.943 32.519.217.200
20/2/2025 39,75 39,86 +0,30% 39,54 40,00 39,82 39,85 39,86 20.434 33.938.222.600
19/2/2025 39,54 39,74 +0,10% 39,42 40,23 39,92 39,74 39,75 23.156 50.066.870.600
18/2/2025 39,12 39,70 +4,47% 38,43 39,99 39,23 39,56 39,70 36.917 89.820.961.700
17/2/2025 38,80 38,00 -2,26% 37,93 39,26 38,33 37,98 38,00 17.226 27.161.610.600
14/2/2025 38,50 38,88 +1,01% 38,50 39,17 38,85 38,87 38,94 16.323 18.129.088.300
13/2/2025 39,12 38,49 -1,61% 38,24 39,19 38,63 38,45 38,57 14.441 19.351.464.700
12/2/2025 39,05 39,12 +0,18% 38,73 39,25 39,04 39,10 39,12 19.106 20.125.348.900
11/2/2025 39,73 39,05 -1,51% 39,02 39,80 39,27 39,04 39,15 13.316 15.932.409.700
10/2/2025 39,40 39,65 +0,89% 39,34 39,86 39,57 39,61 39,68 9.666 13.301.112.500
7/2/2025 39,74 39,30 -1,08% 39,26 39,86 39,47 39,30 39,32 12.147 18.036.428.800
6/2/2025 39,15 39,73 +1,17% 39,15 39,77 39,53 39,64 39,73 14.864 14.849.261.400
5/2/2025 39,20 39,27 +0,72% 38,88 39,46 39,16 39,25 39,27 13.543 13.143.314.900
4/2/2025 39,03 38,99 -0,10% 38,57 39,08 38,81 38,99 39,00 15.496 14.358.444.500
3/2/2025 38,54 39,03 +1,27% 38,28 39,03 38,85 38,97 39,03 15.296 17.468.159.000
31/1/2025 38,61 38,54 -0,13% 38,36 38,90 38,61 38,54 38,56 14.542 17.068.099.700
30/1/2025 38,76 38,59 -0,44% 38,18 38,96 38,49 38,55 38,59 21.158 21.383.701.400
29/1/2025 39,03 38,76 -0,69% 38,67 39,28 38,89 38,74 38,83 13.276 13.314.843.500
28/1/2025 38,57 39,03 +1,19% 38,55 39,09 38,89 39,02 39,05 14.134 11.715.284.400
27/1/2025 37,75 38,57 +1,96% 37,71 38,57 37,96 38,51 38,57 16.567 32.398.274.700
24/1/2025 38,02 37,83 -0,50% 37,24 38,03 37,70 37,83 37,88 13.647 13.675.232.800
23/1/2025 38,44 38,02 -0,50% 37,77 38,65 38,05 37,95 38,03 12.803 12.632.790.700
22/1/2025 38,11 38,21 +0,74% 38,07 38,43 38,22 38,16 38,22 12.476 12.427.635.200
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
21/1/2015 29,25 30,53 +5,02% 29,25 30,69 30,12 30,52 30,53 2.470 12.913.989.600
20/1/2015 30,15 29,07 -2,12% 29,07 30,18 29,66 29,06 29,28 7.941 8.677.575.600
19/1/2015 30,10 29,70 -1,82% 29,49 30,37 29,97 29,68 29,71 8.666 10.460.042.700
16/1/2015 29,00 30,25 +3,77% 29,00 30,54 29,98 30,25 30,30 4.528 11.366.710.300
15/1/2015 28,60 29,15 +2,46% 28,60 29,46 29,05 29,15 29,32 5.105 18.316.305.300
14/1/2015 29,02 28,45 -2,80% 28,35 29,31 28,67 28,43 28,45 9.309 18.373.405.000
13/1/2015 29,85 29,27 -2,43% 29,27 30,37 29,78 29,27 29,37 865 13.958.643.000
12/1/2015 29,15 30,00 +2,39% 28,89 30,14 29,33 29,98 30,02 3.425 20.632.698.100
9/1/2015 29,88 29,30 -2,85% 29,00 30,15 29,24 29,30 29,32 4.148 14.644.921.100
8/1/2015 30,59 30,16 -0,46% 29,55 30,59 30,21 30,15 30,16 270 16.969.746.600
7/1/2015 30,83 30,30 -1,17% 29,83 30,99 30,28 30,29 30,30 6.296 22.119.071.200
6/1/2015 29,45 30,66 +3,90% 29,39 30,66 30,22 30,55 30,66 1.171 15.638.527.800
5/1/2015 30,34 29,51 -3,15% 28,98 30,40 29,55 29,49 29,59 4.611 12.450.992.200
2/1/2015 31,85 30,47 -5,25% 29,90 31,90 30,58 30,47 30,49 2.922 10.762.427.200
30/12/2014 32,38 32,16 -0,95% 31,80 32,73 32,14 32,15 32,16 8.396 11.697.574.400
29/12/2014 32,61 32,47 -0,76% 32,21 32,79 32,46 32,47 32,60 7.674 10.283.802.000
26/12/2014 31,77 32,72 +1,90% 31,55 32,81 32,20 32,60 32,72 6.176 6.941.234.300
23/12/2014 31,21 32,11 +2,52% 31,17 32,11 31,68 31,83 32,11 7.659 7.415.165.100
22/12/2014 31,00 31,32 +0,71% 30,53 31,50 31,04 31,17 31,32 9.305 9.490.011.900
19/12/2014 31,49 31,10 -0,32% 30,84 31,49 31,09 31,10 31,18 8.325 9.955.200.100
18/12/2014 31,31 31,20 -0,06% 30,62 31,78 31,24 31,10 31,20 9.825 12.027.756.100
17/12/2014 30,12 31,22 +3,48% 29,63 31,59 30,69 31,16 31,22 7.173 18.921.100.600
16/12/2014 30,12 30,17 -1,85% 29,21 30,40 30,00 30,00 30,17 7.732 13.931.423.800
15/12/2014 31,38 30,74 -1,91% 30,08 31,59 30,84 30,74 30,75 4.647 11.775.894.300
12/12/2014 31,70 31,34 -2,37% 30,54 31,86 31,10 31,30 31,34 1.585 15.247.789.900
11/12/2014 31,61 32,10 +1,42% 31,03 32,25 31,78 32,10 32,12 8.761 11.541.907.300
10/12/2014 31,69 31,65 -0,16% 31,00 31,71 31,45 31,65 31,66 6.940 8.370.892.300
9/12/2014 31,44 31,70 +0,48% 31,12 31,89 31,51 31,70 31,82 418 14.858.239.200
8/12/2014 31,99 31,55 -1,38% 31,47 32,44 31,90 31,55 31,57 247 16.605.040.000
5/12/2014 31,61 31,99 +1,56% 31,00 31,99 31,49 31,85 31,99 8.096 14.439.590.700
4/12/2014 31,95 31,50 -1,10% 31,01 32,04 31,50 31,45 31,55 8.581 8.155.489.700
3/12/2014 32,17 31,85 -1,12% 31,65 32,20 31,89 31,85 31,87 7.821 14.184.807.700
2/12/2014 32,10 32,21 +0,53% 31,70 32,28 32,07 32,00 32,21 382 12.204.544.400
1/12/2014 33,21 32,04 -4,56% 31,61 33,28 32,16 32,00 32,04 5.618 16.129.723.800
28/11/2014 33,38 33,57 +0,27% 32,86 33,80 33,40 33,49 33,57 8.937 14.419.809.500
27/11/2014 33,32 33,48 +0,24% 32,77 33,74 33,32 33,45 33,48 6.496 10.182.174.500
26/11/2014 33,61 33,40 -0,30% 33,11 33,93 33,42 33,39 33,40 8.023 7.898.963.100
25/11/2014 33,66 33,50 +0,30% 33,50 34,19 33,75 33,50 33,53 741 12.350.792.600
24/11/2014 34,94 33,40 -3,88% 33,10 35,20 33,74 33,39 33,40 4.192 14.033.610.900
21/11/2014 33,29 34,75 +4,39% 33,14 34,75 33,89 34,61 34,75 140 23.302.668.900
19/11/2014 32,09 33,29 +3,03% 32,09 33,29 32,85 33,25 33,29 5.381 18.703.051.500
18/11/2014 31,18 32,31 +3,62% 31,04 32,53 31,93 32,10 32,31 9.891 10.890.238.100
17/11/2014 30,98 31,18 +0,58% 30,70 31,49 31,14 31,05 31,18 7.771 16.324.165.700
14/11/2014 30,95 31,00 -0,96% 30,71 31,34 31,02 31,00 31,10 8.860 14.418.310.500
13/11/2014 32,29 31,30 -3,13% 31,30 32,45 31,77 31,26 31,30 5.661 8.822.417.100
12/11/2014 31,94 32,31 +1,13% 31,84 32,45 32,24 32,27 32,31 709 12.503.753.000
11/11/2014 31,97 31,95 -0,47% 31,53 32,34 31,90 31,92 31,95 7.979 7.505.144.700
10/11/2014 31,95 32,10 +1,55% 31,87 32,48 32,15 32,08 32,10 8.954 14.336.499.800
7/11/2014 31,22 31,61 +0,93% 31,15 31,80 31,57 31,61 31,66 8.233 13.865.765.200
6/11/2014 32,49 31,32 -3,99% 31,00 32,49 31,57 31,25 31,32 4.017 15.776.179.600
5/11/2014 32,65 32,62 -1,00% 31,95 32,96 32,43 32,49 32,62 845 10.731.860.800
4/11/2014 33,00 32,95 +0,43% 32,16 33,22 32,75 32,85 32,99 1.631 9.861.436.100
3/11/2014 33,18 32,81 -0,76% 31,85 33,22 32,53 32,58 32,81 577 10.564.179.400
31/10/2014 32,16 33,06 +3,44% 31,92 33,07 32,65 33,06 33,07 579 17.234.462.600
30/10/2014 31,36 31,96 +3,10% 31,20 32,16 31,74 31,77 31,96 2.639 12.792.719.600
29/10/2014 30,44 31,00 +1,14% 30,40 31,72 31,20 31,00 31,10 6.220 18.983.174.000
28/10/2014 29,86 30,65 +3,37% 29,86 30,91 30,48 30,60 30,65 9.294 26.397.606.600
27/10/2014 28,00 29,65 +1,72% 27,98 30,62 29,13 29,60 29,65 2.385 29.855.326.900
24/10/2014 28,80 29,15 +0,52% 28,56 29,60 29,08 29,10 29,15 1.382 11.711.359.400
23/10/2014 28,80 29,00 -1,26% 28,52 29,30 28,92 28,97 29,00 8.112 15.644.784.100
22/10/2014 29,29 29,37 -0,03% 29,04 29,77 29,43 29,36 29,39 8.003 7.768.066.200
21/10/2014 29,00 29,38 -1,24% 28,50 29,58 29,24 29,38 29,39 2.411 17.983.690.500
20/10/2014 30,18 29,75 -2,14% 29,61 30,36 29,86 29,75 29,78 9.713 8.451.159.700
17/10/2014 30,20 30,40 +2,22% 29,90 30,69 30,24 30,21 30,40 4.349 15.598.614.600
16/10/2014 29,47 29,74 -2,62% 29,10 30,18 29,71 29,61 29,74 5.611 13.107.243.800
15/10/2014 30,77 30,54 -2,15% 29,48 30,88 30,24 30,40 30,54 7.598 19.494.934.600
14/10/2014 31,33 31,21 +0,19% 30,68 31,59 31,18 31,21 31,25 2.712 10.933.383.400
13/10/2014 31,06 31,15 +1,76% 30,71 31,66 31,14 31,15 31,18 4.986 19.699.418.000
10/10/2014 31,39 30,61 -3,07% 30,00 31,65 30,69 30,60 30,61 1.893 17.218.033.400
9/10/2014 32,08 31,58 -0,09% 31,58 32,29 31,94 31,58 31,66 4.464 12.566.870.900
8/10/2014 32,23 31,61 -1,25% 31,22 32,25 31,74 31,61 31,65 1.174 16.747.220.700
7/10/2014 32,32 32,01 -0,12% 31,80 32,45 31,98 32,01 32,03 1.375 19.200.083.300
6/10/2014 32,99 32,05 +1,10% 31,57 33,28 32,26 32,00 32,05 9.389 22.828.362.000
3/10/2014 31,60 31,70 +0,32% 31,19 31,84 31,49 31,66 31,70 1.479 11.615.857.200
2/10/2014 31,52 31,60 -0,35% 31,05 31,85 31,44 31,58 31,60 3.903 14.205.545.400
1/10/2014 32,04 31,71 -1,52% 31,02 32,67 31,85 31,70 31,71 9.301 21.793.667.000
30/9/2014 31,38 32,20 +1,26% 31,38 32,60 32,18 32,20 32,30 4.707 18.009.089.300
29/9/2014 29,99 31,80 +1,92% 29,81 31,95 31,30 31,75 31,80 5.424 16.596.232.800
26/9/2014 32,00 31,20 -2,47% 31,02 32,00 31,27 31,19 31,20 6.002 20.302.128.600
25/9/2014 31,91 31,99 0,00% 31,75 32,50 32,11 31,99 32,00 9.546 11.255.201.600
24/9/2014 31,20 31,99 +1,56% 31,04 32,36 31,70 31,99 32,00 3.550 13.540.358.000
23/9/2014 31,51 31,50 -0,69% 31,00 31,96 31,43 31,50 31,51 346 17.197.342.300
22/9/2014 31,90 31,72 -2,10% 30,66 32,06 31,45 31,72 31,75 4.664 9.700.437.600
19/9/2014 32,00 32,40 +0,56% 31,92 32,55 32,26 32,33 32,40 867 10.392.643.600
18/9/2014 32,80 32,22 -2,42% 31,95 32,93 32,37 32,20 32,22 4.587 10.768.981.900
17/9/2014 33,60 33,02 -0,69% 32,83 33,74 33,33 33,01 33,02 8.854 10.035.102.600
16/9/2014 32,85 33,25 +1,37% 32,80 34,44 33,54 33,25 33,30 9.657 18.847.024.200
15/9/2014 32,65 32,80 +0,28% 32,44 33,62 32,86 32,80 32,89 3.998 13.983.447.500
12/9/2014 33,85 32,71 -4,22% 32,36 33,92 32,89 32,70 32,74 6.635 30.219.028.100
11/9/2014 33,81 34,15 +0,74% 33,47 34,38 33,96 34,11 34,15 69 11.390.860.100
10/9/2014 33,70 33,90 -0,32% 33,36 34,12 33,72 33,65 33,90 9.467 14.335.251.700
9/9/2014 34,06 34,01 -1,08% 33,43 34,88 34,05 33,89 34,01 4.332 15.695.282.600
8/9/2014 35,25 34,38 -2,05% 34,07 35,43 34,55 34,37 34,38 3.559 12.080.556.000
5/9/2014 35,16 35,10 -0,90% 34,92 35,48 35,22 35,10 35,15 7.571 7.716.889.300
4/9/2014 34,75 35,42 +1,20% 34,52 35,44 35,23 35,33 35,42 8.214 11.519.017.900
3/9/2014 34,74 35,00 +1,04% 34,23 35,06 34,70 34,81 35,00 6.294 14.614.789.700
2/9/2014 35,00 34,64 -1,25% 34,38 35,26 34,86 34,61 34,64 7.386 16.447.762.300
1/9/2014 35,52 35,08 -1,85% 35,03 35,98 35,29 35,08 35,09 507 11.116.760.800
29/8/2014 35,11 35,74 +2,09% 34,74 35,87 35,47 35,48 35,74 3.237 23.977.971.600
28/8/2014 35,00 35,01 -0,26% 34,51 35,42 35,06 35,01 35,06 3.316 13.655.268.600
27/8/2014 35,30 35,10 -0,57% 35,03 35,48 35,19 35,10 35,12 3.915 13.356.368.100
26/8/2014 34,59 35,30 +1,70% 34,59 35,49 35,02 35,30 35,33 1.863 15.249.828.400
25/8/2014 34,00 34,71 +2,84% 33,86 34,71 34,33 34,60 34,71 8.910 10.435.858.400
22/8/2014 33,65 33,75 -0,30% 33,55 34,24 33,79 33,75 33,80 8.233 8.869.165.200
21/8/2014 33,45 33,85 +0,45% 33,09 34,39 33,87 33,85 33,86 4.059 15.394.414.200
20/8/2014 34,21 33,70 -2,18% 33,45 34,95 33,97 33,70 33,72 9.319 18.284.371.400
19/8/2014 34,18 34,45 -1,40% 34,04 34,49 34,32 34,39 34,45 3.015 15.993.991.200
18/8/2014 34,26 34,94 +2,10% 34,24 35,00 34,70 34,93 34,94 9.573 11.520.904.500
15/8/2014 33,91 34,22 +1,09% 33,91 34,40 34,21 34,20 34,25 8.660 8.108.298.100
14/8/2014 33,60 33,85 +0,30% 33,42 34,15 33,74 33,78 33,85 961 15.061.786.300
13/8/2014 33,64 33,75 +0,75% 32,46 34,00 33,64 33,68 33,76 8.960 19.814.654.600
12/8/2014 33,47 33,50 +1,70% 33,22 33,56 33,43 33,50 33,51 1.392 15.834.755.800
11/8/2014 32,42 32,94 +2,58% 32,23 32,99 32,62 32,90 32,94 1.011 9.461.559.300
8/8/2014 32,11 32,11 -0,56% 31,90 32,46 32,15 32,10 32,11 9.968 13.066.670.200
7/8/2014 32,81 32,29 -0,34% 32,01 33,13 32,40 32,22 32,29 3.395 11.764.369.400
6/8/2014 33,40 32,40 -3,11% 32,30 33,40 32,55 32,39 32,40 9.231 27.838.783.200
5/8/2014 34,09 33,44 -2,25% 33,35 34,39 33,72 33,44 33,45 8.906 9.956.045.300
4/8/2014 34,11 34,21 +0,91% 33,80 34,44 34,17 34,09 34,21 8.951 16.552.394.400
1/8/2014 33,08 33,90 +2,42% 32,76 34,32 33,67 33,89 33,90 1.913 13.307.711.000
31/7/2014 33,70 33,10 -2,59% 32,84 33,70 33,02 33,01 33,10 2.393 14.047.059.800
30/7/2014 34,65 33,98 -2,16% 33,56 34,79 33,93 33,98 34,00 9.877 10.287.194.100
29/7/2014 35,12 34,73 -1,17% 34,53 35,12 34,74 34,69 34,74 7.671 14.681.618.100
28/7/2014 35,14 35,14 +0,23% 34,75 35,14 34,93 35,05 35,14 7.171 9.426.767.700
25/7/2014 34,83 35,06 +0,46% 34,78 35,14 34,97 35,00 35,06 6.110 9.497.536.600
24/7/2014 34,57 34,90 +1,16% 34,47 35,30 34,93 34,88 34,90 4.529 19.685.179.200
23/7/2014 34,07 34,50 +0,85% 33,70 34,53 34,27 34,50 34,52 9.589 13.764.936.800
22/7/2014 34,00 34,21 +1,18% 33,94 34,49 34,26 34,21 34,28 962 11.984.112.300
21/7/2014 32,75 33,81 +3,21% 32,74 33,81 33,45 33,75 33,81 91 14.171.117.500
18/7/2014 33,01 32,76 +1,64% 32,66 33,55 33,07 32,76 32,80 5.738 12.782.339.200
17/7/2014 32,27 32,23 -0,19% 31,37 32,40 31,82 32,17 32,23 4.975 14.196.958.300
16/7/2014 33,10 32,29 -1,70% 32,02 33,25 32,52 32,29 32,30 2.766 11.519.394.000
15/7/2014 32,99 32,85 -0,42% 32,62 33,24 32,79 32,81 32,85 857 9.163.416.000
14/7/2014 33,35 32,99 -0,48% 32,90 33,58 33,26 32,98 33,00 2.382 14.104.507.400
11/7/2014 33,31 33,15 -0,66% 33,11 33,45 33,28 33,15 33,19 6.581 7.638.550.500
10/7/2014 33,25 33,37 +1,03% 33,06 33,52 33,29 33,37 33,38 9.418 14.194.827.400
8/7/2014 32,58 33,03 +1,01% 32,58 33,10 32,96 33,01 33,03 7.803 10.528.464.100
7/7/2014 32,70 32,70 -0,30% 32,50 32,91 32,64 32,70 32,71 272 10.361.309.400
4/7/2014 32,65 32,80 +0,18% 32,31 32,80 32,54 32,70 32,80 3.319 2.384.055.600
3/7/2014 32,25 32,74 +0,74% 32,20 32,74 32,45 32,65 32,74 9.988 8.869.930.100
2/7/2014 33,11 32,50 -1,66% 32,42 33,30 32,86 32,49 32,50 1.490 13.681.745.100
1/7/2014 32,31 33,05 +1,88% 32,15 33,30 32,92 32,88 33,05 1.288 15.349.139.800
30/6/2014 32,19 32,44 +0,78% 31,86 32,44 32,25 32,24 32,44 7.418 6.666.171.500
27/6/2014 32,32 32,19 -1,08% 32,11 32,45 32,26 32,19 32,20 7.630 8.732.153.500
26/6/2014 32,05 32,54 +1,69% 31,63 32,54 32,11 32,47 32,54 6.596 7.012.012.300
25/6/2014 32,48 32,00 -1,57% 31,64 32,53 32,19 32,00 32,01 4.320 16.583.576.500
24/6/2014 31,44 32,51 +3,83% 31,13 32,75 32,39 32,51 32,52 8.618 23.506.857.500
23/6/2014 31,67 31,31 -1,45% 31,11 31,76 31,30 31,31 31,33 5.389 4.245.678.200
20/6/2014 31,91 31,77 -1,79% 31,63 32,19 31,81 31,75 31,77 278 8.546.920.900
18/6/2014 31,94 32,35 +1,38% 31,02 32,35 31,53 32,30 32,35 8.898 20.222.322.900
17/6/2014 32,75 31,91 -2,54% 31,78 32,79 32,34 31,91 31,94 8.621 10.227.554.600
16/6/2014 32,50 32,74 +1,05% 32,06 32,88 32,54 32,73 32,74 364 11.133.231.600
13/6/2014 32,04 32,40 +1,63% 31,75 32,49 32,27 32,40 32,41 4.378 12.575.584.900
11/6/2014 32,00 31,88 +0,89% 31,42 32,19 31,79 31,88 31,90 7.000 16.750.614.000
10/6/2014 31,23 31,60 +1,44% 31,02 31,60 31,28 31,50 31,60 4.561 14.387.771.500
9/6/2014 30,63 31,15 +1,70% 30,50 31,46 31,09 31,14 31,15 2.158 10.856.479.100
6/6/2014 31,00 30,63 +1,49% 30,35 31,00 30,63 30,63 30,64 7.377 17.805.098.300
5/6/2014 29,70 30,18 +1,62% 29,70 30,18 29,98 30,09 30,18 5.458 16.827.170.400
4/6/2014 29,50 29,70 +1,02% 28,91 29,70 29,42 29,61 29,70 1.258 11.895.512.700
3/6/2014 28,56 29,40 +3,01% 28,46 29,40 29,08 29,25 29,41 5.558 11.940.126.200
2/6/2014 28,59 28,54 +0,14% 28,23 28,70 28,52 28,53 28,54 9.445 8.962.498.500
30/5/2014 27,94 28,50 +1,64% 27,85 28,50 28,42 28,37 28,50 5.615 28.702.570.800
29/5/2014 28,15 28,04 -0,39% 27,74 28,46 28,14 27,90 28,04 9.482 9.752.648.600
28/5/2014 27,79 28,15 +0,82% 27,66 28,45 28,15 28,15 28,24 4.274 12.030.483.300
27/5/2014 28,77 27,92 -2,89% 27,59 28,77 27,97 27,90 27,92 3.814 14.759.469.100
26/5/2014 28,15 28,75 +2,13% 28,15 28,77 28,57 28,72 28,75 5.193 4.181.370.100
23/5/2014 28,00 28,15 +0,11% 27,89 28,48 28,16 28,11 28,15 8.868 7.628.729.400
22/5/2014 27,98 28,12 +0,61% 27,30 28,31 28,01 28,10 28,14 5.493 11.838.048.900
21/5/2014 28,46 27,95 -2,03% 27,81 28,64 28,06 27,90 27,95 9.700 13.818.240.500
20/5/2014 28,84 28,53 -0,94% 28,32 28,99 28,68 28,50 28,53 6.469 15.463.712.100
19/5/2014 28,69 28,80 +0,28% 28,45 28,80 28,62 28,80 28,81 7.731 12.133.757.500
16/5/2014 28,61 28,72 +0,24% 28,51 28,98 28,76 28,70 28,72 813 9.127.990.900
15/5/2014 28,28 28,65 +0,53% 28,28 28,89 28,57 28,64 28,65 3.835 9.738.316.500
14/5/2014 28,19 28,50 +1,06% 28,12 28,50 28,28 28,40 28,50 3.284 10.340.858.200
13/5/2014 28,39 28,20 -0,70% 28,04 28,40 28,24 28,19 28,21 8.015 6.321.377.500
12/5/2014 28,30 28,40 +0,53% 28,04 28,47 28,25 28,25 28,40 9.140 6.000.720.300
9/5/2014 28,21 28,25 +0,18% 27,98 28,28 28,10 28,13 28,25 8.702 6.600.339.400
8/5/2014 27,95 28,20 +0,71% 27,80 28,47 28,08 28,12 28,20 3.944 11.848.383.600
7/5/2014 27,88 28,00 0,00% 27,60 28,20 27,96 28,00 28,01 12 15.419.342.300
6/5/2014 27,26 28,00 +3,51% 27,12 28,00 27,44 27,75 28,00 2.299 21.997.485.600
5/5/2014 26,64 27,05 +1,54% 26,32 27,12 26,66 27,05 27,06 7.976 19.941.975.300
2/5/2014 26,25 26,64 +1,95% 26,22 26,74 26,54 26,53 26,64 825 22.982.224.900
30/4/2014 26,45 26,13 -1,40% 26,11 26,78 26,30 26,13 26,15 4.658 14.699.540.300
29/4/2014 26,49 26,50 +0,23% 26,37 26,83 26,65 26,49 26,50 2.496 10.754.398.500
28/4/2014 26,26 26,44 +0,34% 26,16 26,59 26,35 26,44 26,45 7.598 5.970.366.200
25/4/2014 26,40 26,35 -1,35% 26,22 26,84 26,41 26,35 26,40 1.557 8.218.646.000
24/4/2014 26,31 26,71 +1,67% 25,93 26,71 26,34 26,62 26,71 9.175 7.873.028.900
23/4/2014 26,65 26,27 -0,68% 26,15 26,68 26,34 26,25 26,35 1.966 17.535.169.700
22/4/2014 26,30 26,45 +0,42% 26,13 26,74 26,44 26,45 26,50 3.235 9.214.803.000
17/4/2014 26,18 26,34 +0,15% 25,85 26,39 26,07 26,33 26,34 4.804 10.448.242.400
16/4/2014 26,26 26,30 +0,38% 25,72 26,40 26,03 26,29 26,30 5.070 15.687.157.000
15/4/2014 25,85 26,20 +0,92% 25,57 26,32 25,87 26,17 26,20 266 14.952.913.300
14/4/2014 25,70 25,96 +1,01% 25,56 26,00 25,80 25,96 25,97 5.182 12.210.439.200
11/4/2014 25,00 25,70 +2,59% 24,71 25,80 25,25 25,70 25,71 3.473 22.409.967.100
10/4/2014 25,02 25,05 -0,28% 24,65 25,20 24,94 25,04 25,05 4.722 16.921.913.100
9/4/2014 24,82 25,12 +0,24% 24,63 25,23 24,92 24,90 25,12 4.241 12.063.000.600
8/4/2014 26,00 25,06 -2,72% 24,52 26,00 25,19 25,06 25,07 6.909 17.880.406.300
7/4/2014 25,39 25,76 +2,43% 25,12 25,85 25,53 25,64 25,76 6.035 11.313.123.900
4/4/2014 25,41 25,15 -0,55% 24,90 25,74 25,25 25,05 25,15 4.399 9.740.949.500
3/4/2014 25,60 25,29 -0,78% 25,08 25,60 25,37 25,23 25,29 4.870 23.109.986.600
2/4/2014 25,30 25,49 +0,75% 25,23 25,76 25,51 25,45 25,49 116 21.532.969.600
1/4/2014 25,11 25,30 +0,76% 24,74 25,48 25,16 25,29 25,30 5.960 17.549.448.700
31/3/2014 24,30 25,11 +3,98% 24,30 25,11 24,93 25,07 25,11 4.571 21.688.830.400
28/3/2014 24,30 24,15 0,00% 24,04 24,69 24,41 24,11 24,18 4.838 19.846.588.900
27/3/2014 23,69 24,15 +1,94% 23,62 24,60 24,21 24,09 24,15 9.860 24.516.508.600
26/3/2014 24,00 23,69 -1,09% 23,53 24,29 24,01 23,66 23,69 6.070 16.303.392.300
25/3/2014 23,80 23,95 +1,53% 23,61 24,00 23,84 23,95 23,96 5.246 9.648.075.800
24/3/2014 23,43 23,59 +1,42% 23,38 23,75 23,55 23,53 23,59 2.725 9.023.335.400
21/3/2014 23,40 23,26 -1,90% 23,26 23,97 23,56 23,26 23,30 3.794 14.079.117.700
20/3/2014 23,60 23,71 -0,50% 23,27 23,89 23,59 23,71 23,72 1.059 17.629.897.200
19/3/2014 23,29 23,83 +2,32% 23,21 23,97 23,75 23,80 23,83 556 15.990.203.800
18/3/2014 22,42 23,29 +3,97% 22,31 23,35 22,94 23,28 23,29 2.950 14.486.986.400
17/3/2014 22,30 22,40 +0,13% 22,19 22,54 22,34 22,40 22,46 8.440 23.032.645.400
14/3/2014 22,18 22,37 +0,54% 22,08 22,59 22,30 22,37 22,46 3.140 25.948.051.400
13/3/2014 22,41 22,25 -0,58% 22,07 22,51 22,29 22,25 22,30 6.938 26.558.171.800
12/3/2014 22,34 22,38 -0,75% 22,25 22,77 22,47 22,38 22,44 978 11.065.927.400
11/3/2014 22,90 22,55 -1,14% 22,50 22,90 22,61 22,54 22,55 391 10.364.423.100
10/3/2014 23,08 22,81 -1,68% 22,45 23,15 22,66 22,81 22,84 5.834 10.251.784.500
7/3/2014 23,37 23,20 -1,36% 22,94 23,48 23,23 23,16 23,20 3.811 7.343.198.000
6/3/2014 23,35 23,52 +0,38% 23,15 23,54 23,40 23,52 23,53 3.114 12.251.883.400
5/3/2014 23,50 23,43 +0,56% 22,77 23,54 23,29 23,34 23,43 1.621 6.595.149.900
28/2/2014 23,62 23,30 -1,06% 23,04 23,75 23,31 23,25 23,30 1.333 6.793.385.000
27/2/2014 23,55 23,55 +0,43% 23,41 23,76 23,58 23,54 23,55 2.540 9.354.594.200
26/2/2014 23,38 23,45 -0,21% 23,33 23,66 23,49 23,43 23,45 1.804 8.210.728.700
25/2/2014 23,25 23,50 +0,90% 23,01 23,68 23,43 23,46 23,50 8.763 6.018.476.500
24/2/2014 23,38 23,29 -0,89% 23,26 23,51 23,37 23,29 23,30 7.519 7.895.998.200
21/2/2014 23,45 23,50 +0,09% 23,24 23,69 23,39 23,38 23,50 7.824 7.043.395.000
20/2/2014 23,18 23,48 +0,09% 23,13 23,90 23,59 23,48 23,50 8.701 6.508.441.500
19/2/2014 23,22 23,46 +0,47% 22,68 23,46 23,04 23,45 23,46 3.672 7.491.808.800
18/2/2014 23,51 23,35 -0,93% 23,17 23,73 23,49 23,31 23,35 4.165 9.069.155.300
17/2/2014 23,85 23,57 -3,16% 23,32 23,88 23,60 23,57 23,60 6.882 5.636.686.700
14/2/2014 24,01 24,34 +1,42% 23,94 24,34 24,12 24,28 24,34 6.757 20.237.028.300
13/2/2014 23,75 24,00 +0,42% 23,30 24,30 23,86 23,98 24,00 4.639 21.318.434.200
12/2/2014 24,43 23,90 -2,45% 23,75 24,59 23,97 23,90 23,91 6.524 20.608.371.000
11/2/2014 24,50 24,50 +4,26% 23,87 24,60 24,36 24,50 24,51 1.496 26.909.304.800
10/2/2014 23,25 23,50 +0,64% 23,08 23,55 23,38 23,50 23,52 655 9.990.336.100
7/2/2014 23,66 23,35 -1,39% 23,00 23,89 23,23 23,34 23,37 3.391 13.119.310.800
6/2/2014 22,89 23,68 +4,00% 22,71 23,69 23,34 23,66 23,68 7.131 12.355.522.400
5/2/2014 22,36 22,77 +2,20% 22,22 22,88 22,59 22,70 22,77 5.212 19.136.365.800
4/2/2014 21,83 22,28 +2,06% 21,54 22,54 22,19 22,28 22,31 3.614 9.391.490.600
3/2/2014 22,60 21,83 -3,83% 21,81 22,69 22,08 21,83 21,86 3.403 9.272.966.800
31/1/2014 22,40 22,70 +0,18% 22,15 22,73 22,50 22,68 22,70 575 8.405.913.200
30/1/2014 22,78 22,66 -0,61% 22,55 23,08 22,85 22,66 22,67 1.923 11.698.977.700
29/1/2014 22,86 22,80 -1,30% 22,58 23,08 22,76 22,73 22,80 7.880 8.401.690.300
28/1/2014 23,30 23,10 +0,30% 23,01 23,53 23,20 23,09 23,15 8.952 7.650.496.400
27/1/2014 23,45 23,03 -1,12% 22,91 23,57 23,24 23,03 23,05 9.007 6.992.035.000
24/1/2014 23,80 23,29 -2,55% 22,97 23,98 23,37 23,20 23,29 2.423 12.640.497.400
23/1/2014 24,00 23,90 -1,04% 23,85 24,34 24,16 23,90 23,93 4.052 13.563.975.500
22/1/2014 23,78 24,15 +1,77% 23,71 24,24 23,99 24,12 24,15 7.483 11.696.394.400
21/1/2014 24,00 23,73 -0,67% 23,33 24,01 23,72 23,73 23,74 159 10.359.129.500
20/1/2014 23,89 23,89 -0,33% 23,60 24,06 23,89 23,87 23,89 6.120 8.066.835.600
17/1/2014 24,14 23,97 -0,75% 23,88 24,21 24,00 23,97 23,99 325 11.660.063.300
16/1/2014 23,95 24,15 +0,79% 23,77 24,29 24,08 24,15 24,16 9.853 13.114.607.700
15/1/2014 23,47 23,96 +2,04% 23,46 24,06 23,90 23,89 23,96 2.621 12.302.636.500
14/1/2014 23,00 23,48 +1,47% 22,99 23,50 23,39 23,42 23,48 2.945 10.460.247.200
13/1/2014 22,94 23,14 +0,48% 22,94 23,23 23,12 23,05 23,14 1.287 10.817.209.600
10/1/2014 22,60 23,03 +1,32% 22,49 23,08 22,80 22,99 23,03 3.291 10.355.234.500
9/1/2014 23,11 22,73 -2,19% 22,37 23,25 22,66 22,70 22,73 3.422 16.551.693.500
8/1/2014 23,00 23,24 +1,26% 22,85 23,27 23,10 23,22 23,24 1.263 13.805.275.000
7/1/2014 23,09 22,95 -0,65% 22,60 23,30 22,91 22,95 22,99 3.999 13.675.900.700
6/1/2014 23,55 23,10 -1,41% 22,91 23,70 23,12 23,10 23,11 4.399 13.063.278.900
3/1/2014 24,00 23,43 -2,17% 23,34 24,03 23,47 23,43 23,50 4.548 32.550.766.100
2/1/2014 24,44 23,95 -2,24% 23,72 24,50 23,97 23,80 23,95 1.378 11.901.810.100
30/12/2013 24,06 24,50 +1,37% 24,05 24,50 24,35 24,30 24,50 7.327 8.722.491.800
27/12/2013 23,68 24,17 +2,07% 23,68 24,17 23,94 24,00 24,17 7.273 6.047.608.600
26/12/2013 23,91 23,68 -1,13% 23,62 24,07 23,80 23,68 23,73 7.551 5.684.058.100
23/12/2013 24,27 23,95 -1,32% 23,95 24,47 24,17 23,94 23,95 7.863 6.959.161.800
20/12/2013 24,50 24,27 -1,14% 24,13 24,64 24,26 24,26 24,27 9.639 7.444.246.100
19/12/2013 24,30 24,55 +0,90% 24,29 24,67 24,47 24,46 24,55 8.015 9.704.537.200
18/12/2013 24,22 24,33 -0,21% 24,22 24,72 24,48 24,33 24,35 6.765 6.148.338.900
17/12/2013 24,05 24,38 +0,99% 23,82 24,40 24,10 24,30 24,38 8.083 6.627.950.500
16/12/2013 24,19 24,14 0,00% 23,80 24,42 24,10 24,11 24,14 147 9.534.324.600
13/12/2013 24,03 24,14 +0,67% 23,95 24,28 24,15 24,09 24,14 555 9.780.168.700
12/12/2013 24,40 23,98 -1,52% 23,75 24,50 23,99 23,94 23,98 2.811 10.482.144.900
11/12/2013 24,35 24,35 -0,20% 24,07 24,47 24,32 24,35 24,39 8.856 7.472.871.000
10/12/2013 24,47 24,40 +0,21% 24,24 24,75 24,40 24,40 24,41 626 7.399.396.800
9/12/2013 24,06 24,35 +1,16% 24,01 24,43 24,27 24,35 24,36 9.041 6.620.246.900
6/12/2013 24,43 24,07 -1,23% 24,05 24,52 24,18 24,07 24,09 7.448 7.380.801.400
5/12/2013 24,55 24,37 -0,65% 24,00 24,76 24,37 24,36 24,37 291 7.129.979.100
4/12/2013 25,10 24,53 -2,27% 24,42 25,27 24,66 24,53 24,60 8.771 9.152.628.000
3/12/2013 25,40 25,10 -1,10% 24,79 25,45 25,16 25,07 25,10 7.518 7.462.401.800
2/12/2013 25,21 25,38 -0,08% 25,15 25,50 25,41 25,33 25,38 5.799 5.519.499.000
29/11/2013 25,25 25,40 +0,99% 25,11 25,59 25,42 25,34 25,40 2.370 13.788.808.300
28/11/2013 24,37 25,15 +2,95% 24,37 25,39 25,07 25,15 25,20 6.203 17.321.827.300
27/11/2013 24,30 24,43 +0,12% 24,06 24,43 24,23 24,25 24,43 527 9.183.994.500
26/11/2013 24,11 24,40 +0,74% 24,00 24,40 24,28 24,23 24,40 8.514 10.574.073.800
25/11/2013 24,18 24,22 +0,41% 24,09 24,39 24,27 24,22 24,24 9.235 11.403.939.100
22/11/2013 24,01 24,12 +0,08% 23,77 24,38 24,15 24,12 24,20 8.112 7.296.595.300
21/11/2013 23,49 24,10 +1,39% 23,47 24,28 24,06 24,10 24,20 9.151 8.983.000.300
19/11/2013 23,90 23,77 -1,37% 23,32 24,28 23,81 23,72 23,77 8.903 6.089.543.300
18/11/2013 24,13 24,10 -0,12% 23,82 24,44 24,09 24,10 24,12 6.625 8.336.685.900
14/11/2013 23,68 24,13 +1,90% 23,48 24,31 24,03 24,13 24,14 8.165 7.990.861.100
13/11/2013 22,88 23,68 +3,14% 22,66 23,83 23,23 23,68 23,70 36 9.080.969.100
12/11/2013 23,60 22,96 -2,96% 22,72 23,93 23,07 22,96 23,00 3.479 14.444.711.600
11/11/2013 23,40 23,66 +1,98% 23,30 23,91 23,60 23,64 23,66 6.269 6.721.371.400
8/11/2013 23,09 23,20 +0,43% 22,69 23,45 23,06 23,20 23,30 8.042 7.624.113.400
7/11/2013 23,22 23,10 -0,69% 23,10 23,60 23,26 23,10 23,18 8.452 8.542.177.100
6/11/2013 23,89 23,26 -2,47% 23,08 23,92 23,39 23,26 23,33 182 8.541.275.400
5/11/2013 24,16 23,85 -1,69% 23,85 24,40 24,05 23,85 23,90 7.185 7.461.611.500
4/11/2013 24,61 24,26 -1,78% 24,03 24,78 24,29 24,25 24,29 3.224 13.186.138.200
1/11/2013 24,47 24,70 +0,94% 24,34 24,73 24,51 24,65 24,70 8.317 7.776.412.400
31/10/2013 24,04 24,47 +1,37% 23,96 24,47 24,21 24,45 24,47 1.789 10.030.459.200
30/10/2013 23,75 24,14 +1,73% 23,57 24,14 23,87 23,97 24,14 9.877 8.225.912.800
29/10/2013 23,80 23,73 -0,50% 23,56 23,93 23,69 23,73 23,75 7.693 6.707.411.600
28/10/2013 23,85 23,85 +0,25% 23,61 23,87 23,77 23,80 23,85 5.005 4.367.839.300
25/10/2013 23,83 23,79 -0,83% 23,72 24,00 23,88 23,76 23,79 5.771 5.565.029.600
24/10/2013 23,66 23,99 +1,65% 23,41 23,99 23,66 23,80 23,99 8.666 6.906.659.500
23/10/2013 24,09 23,60 -2,56% 23,55 24,18 23,73 23,60 23,64 1.364 10.196.915.700
22/10/2013 24,15 24,22 +0,08% 23,91 24,35 24,22 24,17 24,22 8.648 14.832.663.100
21/10/2013 24,20 24,20 -0,12% 24,13 24,60 24,34 24,19 24,20 7.858 8.662.028.800
18/10/2013 23,93 24,23 +1,38% 23,93 24,34 24,16 24,20 24,23 1.480 18.511.123.500
17/10/2013 23,49 23,90 +1,49% 23,43 23,90 23,76 23,90 23,91 8.290 13.461.018.300
16/10/2013 23,75 23,55 -0,84% 23,52 23,88 23,66 23,55 23,60 4.167 11.377.626.800
15/10/2013 23,50 23,75 +0,68% 23,13 23,79 23,52 23,75 23,77 8.298 8.350.012.600
14/10/2013 23,26 23,59 +1,11% 23,01 23,80 23,54 23,59 23,60 1.139 9.994.598.400
11/10/2013 23,26 23,33 -0,30% 23,13 23,44 23,24 23,33 23,37 9.582 13.231.081.600
10/10/2013 22,73 23,40 +2,45% 22,72 23,40 23,05 23,21 23,40 507 15.737.624.900
9/10/2013 22,29 22,84 +2,06% 22,20 22,85 22,61 22,77 22,84 7.512 9.090.481.500
8/10/2013 21,90 22,38 +1,77% 21,77 22,40 22,16 22,34 22,38 6.346 5.606.494.400
7/10/2013 21,50 21,99 +1,81% 21,42 22,01 21,68 21,97 21,99 8.491 10.879.377.500
4/10/2013 21,60 21,60 0,00% 21,45 21,80 21,64 21,57 21,60 7.601 8.293.273.100
3/10/2013 22,05 21,60 -2,26% 21,35 22,20 21,70 21,59 21,60 7.976 7.508.431.100
2/10/2013 22,30 22,10 -1,60% 22,02 22,44 22,17 22,09 22,10 7.372 10.678.455.300
1/10/2013 21,75 22,46 +2,98% 21,63 22,46 22,22 22,46 22,47 7.760 6.340.493.100
30/9/2013 22,01 21,81 -1,58% 21,66 22,04 21,83 21,81 21,90 1.590 7.818.149.000
27/9/2013 21,80 22,16 +1,19% 21,66 22,16 21,91 22,10 22,16 8.064 5.680.058.400
26/9/2013 21,70 21,90 +0,23% 21,55 22,12 21,89 21,90 22,00 7.225 7.958.596.300
25/9/2013 21,40 21,85 +1,77% 21,25 21,88 21,64 21,76 21,85 5.044 5.415.569.600
24/9/2013 21,30 21,47 +0,37% 21,04 21,59 21,27 21,38 21,47 7.684 12.681.024.700
23/9/2013 21,51 21,39 -0,51% 21,18 21,70 21,38 21,38 21,39 6.239 6.899.993.800
20/9/2013 21,60 21,50 -1,15% 21,44 21,75 21,55 21,49 21,50 6.341 6.405.494.700
19/9/2013 21,84 21,75 -0,68% 21,15 21,99 21,67 21,70 21,75 9.519 12.496.607.800
18/9/2013 21,12 21,90 +3,40% 21,03 22,01 21,70 21,90 21,95 6.033 16.340.133.100
17/9/2013 20,76 21,18 +1,44% 20,72 21,27 21,09 21,15 21,18 8.358 13.646.397.000
16/9/2013 20,95 20,88 -0,29% 20,58 21,05 20,76 20,83 20,88 8.936 19.395.420.700
13/9/2013 20,91 20,94 -0,33% 20,86 21,09 20,96 20,86 20,94 5.708 4.839.609.000
12/9/2013 20,74 21,01 +0,72% 20,64 21,01 20,88 21,00 21,01 454 9.544.918.100
11/9/2013 20,50 20,86 +0,72% 20,42 21,12 20,74 20,86 20,87 1.676 14.940.303.400
10/9/2013 20,35 20,71 +1,22% 20,26 20,71 20,52 20,66 20,71 4.374 10.744.450.500
9/9/2013 19,81 20,46 +2,81% 19,71 20,57 20,19 20,43 20,46 7.569 12.518.062.900
6/9/2013 19,50 19,90 +1,79% 19,47 19,98 19,71 19,90 19,91 1.092 15.729.196.300
5/9/2013 19,11 19,55 +1,93% 19,11 19,64 19,42 19,55 19,58 9.167 8.223.870.000
4/9/2013 19,10 19,18 -0,05% 19,05 19,30 19,20 19,18 19,20 7.497 3.605.180.500
3/9/2013 19,05 19,19 -0,05% 19,00 19,30 19,19 19,19 19,20 9.359 11.491.560.100
2/9/2013 19,04 19,20 -0,21% 19,04 19,25 19,16 19,16 19,20 7.656 5.653.720.800
30/8/2013 18,85 19,24 +1,26% 18,85 19,24 19,07 19,16 19,24 8.646 7.261.710.100
29/8/2013 18,77 19,00 +0,69% 18,67 19,02 18,87 18,99 19,00 8.024 8.786.591.400
28/8/2013 18,80 18,87 -0,47% 18,62 18,95 18,86 18,87 18,89 6.261 6.387.862.300
27/8/2013 18,70 18,96 -0,16% 18,61 18,96 18,82 18,87 18,97 239 6.560.177.900
26/8/2013 18,95 18,99 -1,66% 18,87 19,05 18,94 18,97 18,99 1.246 7.589.094.800
23/8/2013 18,54 19,31 +3,15% 18,54 19,45 19,19 19,31 19,33 8.861 7.828.797.500
22/8/2013 18,41 18,72 +1,35% 18,31 18,72 18,55 18,72 18,73 7.062 4.292.089.600
21/8/2013 18,07 18,47 +1,48% 17,86 18,60 18,21 18,47 18,48 9.853 7.374.163.100
20/8/2013 18,22 18,20 -2,57% 18,01 18,58 18,17 18,20 18,25 8.832 6.687.410.700
19/8/2013 19,22 18,68 -3,26% 18,62 19,31 18,95 18,67 18,68 607 9.285.726.100
16/8/2013 19,37 19,31 -0,46% 18,95 19,74 19,29 19,31 19,32 4.371 9.329.470.200
15/8/2013 19,35 19,40 0,00% 19,02 19,64 19,24 19,38 19,47 2.254 17.245.356.900
14/8/2013 19,59 19,40 -1,32% 19,35 19,77 19,54 19,38 19,40 9.663 7.170.309.300
13/8/2013 19,61 19,66 +0,77% 19,46 19,79 19,63 19,65 19,75 1.617 6.599.823.000
12/8/2013 20,00 19,51 -2,16% 19,43 20,10 19,67 19,51 19,59 2.690 10.196.623.000
9/8/2013 19,80 19,94 +0,20% 19,41 19,99 19,75 19,94 19,95 9.431 6.562.995.400
8/8/2013 19,50 19,90 +1,53% 19,25 20,00 19,70 19,80 19,90 8.461 10.299.678.400
7/8/2013 19,21 19,60 +1,03% 18,94 19,85 19,62 19,60 19,67 3.706 13.228.723.000
6/8/2013 19,36 19,40 0,00% 19,03 19,48 19,29 19,27 19,40 1.306 7.230.288.300
5/8/2013 18,91 19,40 +2,16% 18,82 19,50 19,32 19,26 19,40 2.499 12.315.155.200
2/8/2013 18,50 18,99 +1,71% 18,46 19,07 18,92 18,95 18,99 8.099 10.451.578.700
1/8/2013 18,44 18,67 +1,25% 18,27 18,77 18,53 18,62 18,67 8.017 6.700.899.700
31/7/2013 18,21 18,44 +0,27% 18,16 18,45 18,36 18,40 18,44 7.280 6.144.875.700
30/7/2013 18,10 18,39 +1,32% 18,03 18,39 18,22 18,35 18,40 8.629 5.441.103.000
29/7/2013 18,05 18,15 -0,33% 17,95 18,43 18,18 18,10 18,23 6.075 5.095.021.400
26/7/2013 18,00 18,21 +0,55% 17,85 18,30 18,08 18,17 18,22 5.723 3.918.422.600
25/7/2013 17,83 18,11 +0,33% 17,82 18,18 18,09 18,10 18,12 7.262 5.692.865.300
24/7/2013 17,95 18,05 +0,28% 17,77 18,05 17,92 18,05 18,06 6.037 3.545.021.900
23/7/2013 17,97 18,00 0,00% 17,91 18,05 17,97 17,95 18,00 5.995 4.566.754.600
22/7/2013 17,94 18,00 +0,28% 17,90 18,10 17,98 17,97 18,00 5.427 4.341.193.300
19/7/2013 17,96 17,95 -0,55% 17,82 18,04 17,93 17,89 17,95 3.871 3.038.187.200
18/7/2013 17,80 18,05 +0,50% 17,77 18,38 18,03 18,00 18,05 7.722 6.134.997.700
17/7/2013 17,40 17,96 +3,16% 17,35 17,98 17,69 17,95 17,96 6.025 11.933.283.900
16/7/2013 17,50 17,41 -1,14% 17,15 17,60 17,34 17,35 17,41 1.039 5.300.427.500
15/7/2013 17,72 17,61 -0,62% 17,26 17,72 17,50 17,61 17,62 1.935 10.139.583.200
12/7/2013 17,72 17,72 -1,01% 17,62 17,85 17,72 17,70 17,73 9.520 6.096.231.000
11/7/2013 17,80 17,90 +0,85% 17,63 17,95 17,78 17,83 17,90 952 7.556.753.200
10/7/2013 18,00 17,75 -0,84% 17,60 18,00 17,80 17,66 17,75 8.182 7.341.089.400
8/7/2013 17,59 17,90 +1,70% 17,49 18,08 17,83 17,87 17,90 9.815 7.420.325.700
5/7/2013 17,59 17,60 -0,73% 17,36 17,84 17,64 17,60 17,65 5.184 12.940.098.600
4/7/2013 17,25 17,73 +2,78% 17,15 17,74 17,55 17,46 17,73 6.196 9.105.214.700
3/7/2013 17,15 17,25 +0,35% 16,90 17,55 17,24 17,19 17,25 152 7.939.015.400
2/7/2013 17,52 17,19 -1,77% 16,80 17,78 17,25 17,13 17,19 9.645 6.434.343.700
1/7/2013 17,48 17,50 -0,57% 17,26 17,92 17,55 17,49 17,50 9.225 7.493.761.300
28/6/2013 17,27 17,60 +1,79% 17,12 17,84 17,54 17,51 17,62 359 9.786.701.000
27/6/2013 16,72 17,29 +2,73% 16,72 17,50 17,17 17,28 17,29 2.039 10.819.670.200
26/6/2013 16,90 16,83 +0,78% 16,62 16,97 16,79 16,83 16,86 5.080 5.696.073.400
25/6/2013 16,85 16,70 -1,47% 16,46 17,15 16,71 16,70 16,71 9.544 10.639.690.300
24/6/2013 17,06 16,95 -2,81% 15,98 17,10 16,52 16,88 16,96 5.890 21.312.034.600
21/6/2013 17,06 17,44 +1,34% 16,82 17,44 17,15 17,03 17,44 8.529 8.419.370.700
20/6/2013 17,20 17,21 -1,21% 16,70 17,39 17,07 17,21 17,30 5.978 15.213.072.300
19/6/2013 17,95 17,42 -3,11% 17,31 18,00 17,58 17,42 17,45 1.045 13.629.993.600
18/6/2013 18,00 17,98 -0,66% 17,78 18,15 18,02 17,97 17,98 6.960 8.682.401.900
17/6/2013 18,10 18,10 -0,22% 17,96 18,20 18,08 18,06 18,10 7.992 8.805.942.100
14/6/2013 17,88 18,14 +1,34% 17,82 18,30 18,00 18,05 18,14 1.565 20.659.799.600
13/6/2013 17,18 17,90 +3,77% 17,00 17,90 17,53 17,80 17,90 7.384 6.322.483.700
12/6/2013 17,52 17,25 -1,20% 17,15 17,69 17,34 17,25 17,32 8.573 6.700.969.800
11/6/2013 17,85 17,46 -2,73% 16,50 17,94 17,55 17,46 17,48 9.880 8.576.026.900
10/6/2013 17,71 17,95 +0,28% 17,70 18,00 17,90 17,95 17,97 8.713 6.079.885.800
7/6/2013 17,65 17,90 +0,56% 17,52 17,99 17,80 17,84 17,90 9.867 9.635.241.800
6/6/2013 17,77 17,80 +0,28% 17,60 17,94 17,77 17,80 17,85 5.614 7.009.174.900
5/6/2013 17,80 17,75 -0,28% 17,60 18,11 17,86 17,75 17,79 1.452 15.708.909.600
4/6/2013 18,20 17,80 -2,20% 17,75 18,20 17,86 17,80 17,85 2.986 10.898.425.100
3/6/2013 18,36 18,20 -1,46% 17,93 18,44 18,10 18,20 18,22 790 13.786.138.300
31/5/2013 18,00 18,47 +2,10% 17,80 18,47 18,25 18,40 18,48 3.215 18.234.928.400
29/5/2013 18,10 18,09 -1,42% 17,72 18,18 17,95 18,00 18,09 1.270 8.730.202.300
28/5/2013 18,04 18,35 +1,72% 17,98 18,35 18,16 18,30 18,35 7.243 8.002.272.900
27/5/2013 17,91 18,04 0,00% 17,88 18,20 18,02 18,00 18,04 5.190 4.143.471.000
24/5/2013 17,76 18,04 +1,12% 17,60 18,04 17,82 17,92 18,04 6.586 6.334.648.900
23/5/2013 18,00 17,84 -2,25% 17,71 18,09 17,85 17,84 17,85 8.780 16.570.999.000
22/5/2013 18,36 18,25 -1,35% 17,93 18,56 18,23 18,25 18,30 6.841 8.654.840.400
21/5/2013 18,50 18,50 -0,32% 18,15 18,50 18,31 18,45 18,50 264 7.247.851.200
20/5/2013 18,74 18,56 -1,49% 18,30 18,76 18,57 18,56 18,58 6.877 5.344.921.000
17/5/2013 18,67 18,84 +0,21% 18,60 18,90 18,74 18,84 18,85 9.895 12.558.832.600
16/5/2013 18,26 18,80 +2,17% 18,20 18,80 18,52 18,80 18,82 1.383 11.719.663.000
15/5/2013 17,99 18,40 +2,22% 17,95 18,55 18,30 18,20 18,40 5.041 28.609.606.200
14/5/2013 17,70 18,00 +0,95% 17,70 18,05 17,91 17,86 18,00 189 38.153.157.000
13/5/2013 17,80 17,83 -0,45% 17,41 17,89 17,77 17,80 17,83 541 100.176.186.600
10/5/2013 17,70 17,91 +0,90% 17,55 17,95 17,81 17,85 17,91 48 14.192.455.900
9/5/2013 17,47 17,75 +1,43% 17,36 17,75 17,54 17,72 17,75 8.214 14.663.276.400
8/5/2013 17,80 17,50 -2,18% 17,33 17,88 17,60 17,48 17,50 950 18.965.904.700
7/5/2013 17,89 17,89 -0,22% 17,30 17,95 17,83 17,75 17,89 8.241 12.940.737.500
6/5/2013 17,75 17,93 +1,01% 17,64 17,99 17,88 17,90 17,93 3.035 35.606.766.600
3/5/2013 17,42 17,75 +1,43% 17,37 17,85 17,68 17,70 17,75 2.338 23.044.288.100
2/5/2013 17,00 17,50 +2,64% 16,98 17,50 17,14 17,48 17,50 2.667 27.536.134.300
30/4/2013 16,60 17,05 +2,71% 16,60 17,08 16,89 17,00 17,05 3.852 45.533.374.100
29/4/2013 16,95 16,60 0,00% 16,10 16,95 16,71 16,56 16,60 6.187 143.052.248.900

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.