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

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

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

Tempo Gráfico: 10 Anos

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

BGIP4 - BANESE - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 24,00 25,00 +2,04% 24,00 25,00 24,64 24,00 24,92 7 2.711.100
20/1/2025 24,50 24,50 -0,33% 24,50 24,50 24,50 24,05 24,90 5 3.430.000
17/1/2025 25,00 24,58 +0,33% 24,58 25,00 24,77 24,58 24,90 12 3.715.600
16/1/2025 24,30 24,50 +1,66% 24,30 26,00 25,19 23,51 25,50 18 4.787.100
15/1/2025 24,00 24,10 +2,55% 24,00 24,50 24,24 23,51 24,20 6 1.697.400
14/1/2025 23,50 23,50 0,00% 23,50 23,55 23,52 23,41 23,55 4 1.176.000
13/1/2025 23,50 23,50 +0,38% 23,41 23,50 23,45 23,41 23,55 4 1.172.500
10/1/2025 23,41 23,41 +0,43% 23,41 23,41 23,41 23,40 24,49 1 234.100
8/1/2025 24,00 23,31 -2,88% 23,31 24,00 23,54 23,31 23,99 3 706.200
7/1/2025 23,75 24,00 +2,43% 23,75 24,00 23,92 23,50 23,95 4 1.196.400
6/1/2025 23,26 23,43 +1,03% 23,25 23,43 23,31 23,26 23,70 3 699.400
3/1/2025 23,20 23,19 +0,78% 23,19 23,40 23,21 23,05 23,50 17 15.555.100
2/1/2025 24,00 23,01 -4,13% 23,01 24,00 23,32 24,00 24,50 18 10.498.000
30/12/2024 24,10 24,00 -1,44% 23,80 24,10 24,01 23,60 24,50 4 2.642.000
27/12/2024 24,10 24,35 -0,61% 24,10 24,35 24,16 23,80 24,49 2 966.500
26/12/2024 23,75 24,50 +2,08% 23,75 24,50 24,08 24,10 25,00 3 722.500
20/12/2024 24,00 24,00 +2,00% 24,00 24,00 24,00 23,81 23,99 1 240.000
19/12/2024 23,51 23,53 -0,30% 23,51 23,55 23,53 23,53 24,50 5 1.647.100
18/12/2024 23,60 23,60 +0,43% 23,60 23,60 23,60 23,10 23,55 4 1.180.000
17/12/2024 23,70 23,50 -2,04% 23,50 23,70 23,63 23,50 24,05 4 2.363.600
16/12/2024 23,80 23,99 -0,46% 23,75 23,99 23,83 23,80 23,99 6 1.668.100
13/12/2024 24,50 24,10 +0,42% 24,00 24,50 24,20 23,75 25,00 3 726.000
12/12/2024 24,00 24,00 +0,59% 24,00 24,00 24,00 23,56 25,82 1 240.000
11/12/2024 23,90 23,86 -0,17% 23,83 23,90 23,86 23,74 24,00 9 6.204.800
10/12/2024 24,30 23,90 -1,65% 23,66 24,30 23,85 23,71 24,10 4 1.908.100
9/12/2024 24,08 24,30 +0,91% 24,08 24,30 24,19 23,66 24,29 2 483.800
6/12/2024 24,39 24,08 -1,27% 24,08 24,39 24,28 23,60 24,08 3 728.600
5/12/2024 24,39 24,39 +1,67% 24,39 24,39 24,39 23,77 24,39 3 1.463.400
4/12/2024 23,80 23,99 -0,04% 23,17 23,99 23,60 23,44 23,99 16 6.372.800
3/12/2024 24,00 24,00 0,00% 24,00 24,00 24,00 23,45 24,00 1 240.000
2/12/2024 24,00 24,00 +2,13% 24,00 24,00 24,00 23,53 23,95 3 960.000
29/11/2024 23,50 23,50 -2,08% 23,50 23,50 23,50 23,35 24,50 1 235.000
28/11/2024 24,32 24,00 -1,32% 23,75 24,49 24,13 23,23 24,99 8 2.172.000
27/11/2024 23,80 24,32 +4,38% 23,80 24,32 24,06 23,62 24,35 3 962.400
26/11/2024 24,30 23,30 -1,94% 23,30 24,40 23,70 23,30 24,40 20 5.214.000
25/11/2024 24,50 23,76 -3,02% 23,76 25,12 24,36 23,76 24,49 15 4.142.500
22/11/2024 24,50 24,50 0,00% 24,50 24,50 24,50 23,80 24,50 1 245.000
21/11/2024 24,50 24,50 -0,45% 24,50 24,50 24,50 24,05 25,00 2 490.000
19/11/2024 24,61 24,61 -1,56% 24,61 24,61 24,61 24,50 25,70 1 246.100
18/11/2024 24,79 25,00 +7,53% 24,79 25,79 25,08 24,50 25,59 7 2.006.500
14/11/2024 23,50 23,25 -3,13% 23,21 24,00 23,44 23,24 24,00 20 7.503.500
13/11/2024 23,80 24,00 +1,69% 23,80 24,00 23,90 23,45 23,99 2 478.000
12/11/2024 23,61 23,60 -1,87% 23,60 23,61 23,60 23,60 24,20 3 708.100
11/11/2024 23,40 24,05 +2,87% 23,36 24,05 23,77 24,05 26,50 6 1.664.100
7/11/2024 23,38 23,38 +0,09% 23,38 23,38 23,38 23,36 26,99 3 701.400
6/11/2024 24,00 23,36 -2,67% 23,36 24,00 23,52 23,35 23,90 4 940.800
5/11/2024 23,43 24,00 +0,04% 23,41 24,00 23,49 23,36 24,00 3 1.879.300
4/11/2024 23,42 23,99 +2,48% 23,38 23,99 23,48 23,37 24,00 6 1.644.200
1/11/2024 23,41 23,41 0,00% 23,41 23,41 23,41 23,35 24,00 1 234.100
31/10/2024 23,73 23,41 -1,35% 23,41 23,73 23,51 23,40 23,80 3 705.500
29/10/2024 23,88 23,73 -0,50% 23,73 23,88 23,84 23,32 24,00 2 953.700
28/10/2024 23,85 23,85 0,00% 23,85 23,85 23,85 23,20 23,85 1 238.500
25/10/2024 23,55 23,85 +0,85% 23,32 24,25 23,49 23,28 24,50 16 5.873.100
24/10/2024 23,65 23,65 0,00% 23,40 23,65 23,62 23,69 24,00 6 1.653.400
23/10/2024 23,65 23,65 -0,21% 23,65 23,65 23,65 23,32 23,65 1 1.655.500
22/10/2024 23,76 23,70 -0,21% 23,55 23,76 23,68 23,50 23,70 7 3.553.200
21/10/2024 23,82 23,75 -0,08% 23,75 24,00 23,86 23,70 24,90 6 1.431.700
18/10/2024 23,80 23,77 -0,13% 23,77 23,80 23,78 23,20 23,99 2 475.700
17/10/2024 23,50 23,80 -0,83% 23,01 23,80 23,38 23,26 23,99 10 2.572.800
16/10/2024 23,92 24,00 0,00% 23,92 24,00 23,96 23,50 24,00 5 1.198.400
15/10/2024 24,00 24,00 +0,84% 24,00 24,00 24,00 23,60 24,00 2 1.440.000
14/10/2024 24,00 23,80 +1,28% 23,80 24,00 23,93 23,60 24,20 5 2.154.100
11/10/2024 24,18 23,50 -2,69% 23,50 24,18 23,82 23,62 24,50 5 1.429.600
10/10/2024 24,15 24,15 +0,58% 24,15 24,15 24,15 24,09 24,87 1 241.500
9/10/2024 24,51 24,01 -1,60% 24,00 24,51 24,09 23,01 24,79 4 1.445.500
8/10/2024 24,50 24,40 -0,81% 24,40 24,50 24,43 24,08 24,90 3 733.100
7/10/2024 24,60 24,60 +0,41% 24,60 24,60 24,60 24,50 24,90 1 246.000
4/10/2024 24,50 24,50 -1,80% 24,50 24,50 24,50 24,60 24,90 4 1.225.000
2/10/2024 24,95 24,95 +3,10% 24,95 24,95 24,95 24,10 24,93 1 249.500
1/10/2024 24,70 24,20 -3,20% 24,00 25,20 24,44 24,16 25,75 14 4.155.300
30/9/2024 25,00 25,00 -0,52% 25,00 25,00 25,00 23,45 25,49 6 2.750.000
26/9/2024 25,35 25,13 -1,45% 25,00 25,35 25,23 25,00 25,13 3 1.766.600
25/9/2024 25,49 25,50 +4,59% 25,49 25,99 25,61 24,50 25,44 6 2.049.500
24/9/2024 24,50 24,38 -1,65% 24,38 24,80 24,57 24,36 24,80 6 2.457.600
23/9/2024 24,50 24,79 -0,80% 24,50 24,79 24,52 24,30 24,80 5 2.942.900
20/9/2024 25,10 24,99 -1,58% 24,50 25,10 24,90 24,50 24,99 9 2.241.000
19/9/2024 25,15 25,39 -1,21% 25,05 25,39 25,16 25,10 25,40 4 1.006.400
18/9/2024 25,70 25,70 -0,04% 25,70 25,70 25,70 25,10 25,70 1 514.000
17/9/2024 25,98 25,71 -1,12% 25,71 25,99 25,84 25,05 25,71 4 1.033.900
16/9/2024 25,20 26,00 +3,54% 25,00 26,00 25,67 25,10 26,00 16 6.419.200
13/9/2024 25,60 25,11 +0,04% 25,10 25,60 25,17 25,11 25,65 10 2.517.300
12/9/2024 26,49 25,10 -3,46% 25,10 26,50 25,68 23,00 25,99 19 5.908.300
11/9/2024 26,50 26,00 0,00% 26,00 26,98 26,43 26,00 26,28 8 2.378.800
10/9/2024 26,50 26,00 -1,14% 26,00 26,50 26,42 26,00 26,55 7 2.113.600
9/9/2024 25,50 26,30 +1,54% 25,25 26,30 25,87 26,00 26,36 13 5.175.100
6/9/2024 25,16 25,90 +2,98% 25,16 25,92 25,44 25,17 25,91 9 2.799.200
5/9/2024 24,50 25,15 +1,04% 24,50 25,15 24,87 24,44 25,15 9 2.735.800
4/9/2024 24,32 24,89 +2,43% 24,32 24,89 24,60 23,61 24,70 2 492.100
3/9/2024 24,50 24,30 -0,82% 24,30 24,75 24,53 24,30 24,80 5 1.226.500
2/9/2024 23,25 24,50 +5,47% 23,25 25,28 24,03 23,25 24,40 7 1.682.500
30/8/2024 23,17 23,23 +0,04% 23,17 23,27 23,22 23,22 23,50 10 2.322.800
29/8/2024 23,60 23,22 -1,19% 23,20 23,89 23,40 23,22 23,90 10 3.510.100
28/8/2024 23,99 23,50 +1,51% 23,50 23,99 23,89 23,16 23,99 3 1.194.600
26/8/2024 23,30 23,15 +0,52% 23,15 23,30 23,22 23,10 23,30 2 464.500
23/8/2024 22,50 23,03 +0,09% 22,50 23,99 22,59 23,04 24,00 18 23.049.700
22/8/2024 24,00 23,01 -4,13% 23,01 24,00 23,30 23,00 23,20 16 3.728.900
21/8/2024 25,00 24,00 -3,42% 23,98 25,00 24,37 23,50 24,80 18 6.825.500
20/8/2024 26,80 24,85 -11,12% 23,10 26,80 24,19 24,55 24,85 36 12.824.400
19/8/2024 28,48 27,96 +2,23% 26,99 28,48 27,79 27,86 27,98 65 42.810.400
16/8/2024 26,58 27,35 +3,48% 26,55 28,50 27,73 27,09 27,98 40 45.759.700
15/8/2024 25,56 26,43 +10,13% 24,55 27,50 26,18 25,55 26,43 44 15.185.600
14/8/2024 23,53 24,00 -0,33% 23,53 24,00 23,74 23,01 24,49 3 712.300
13/8/2024 24,05 24,08 +0,38% 24,05 24,10 24,07 23,25 24,50 3 722.300
12/8/2024 23,90 23,99 +2,04% 23,90 24,00 23,99 23,20 24,00 4 4.558.900
9/8/2024 24,00 23,51 +0,47% 23,50 24,00 23,67 23,40 23,90 3 710.100
8/8/2024 23,50 23,40 -0,43% 23,40 23,50 23,46 23,10 23,48 5 1.173.000
7/8/2024 22,80 23,50 +5,15% 22,80 24,00 23,19 22,35 23,70 11 2.783.600
5/8/2024 22,35 22,35 -0,04% 22,35 22,35 22,35 22,11 22,80 3 2.011.500
2/8/2024 22,99 22,36 -2,74% 22,36 22,99 22,54 22,12 22,90 4 1.352.500
31/7/2024 22,99 22,99 0,00% 22,99 22,99 22,99 22,10 22,99 1 229.900
30/7/2024 22,80 22,99 +1,73% 22,80 23,00 22,95 22,40 22,99 5 1.147.800
29/7/2024 22,50 22,60 +0,44% 22,50 23,00 22,71 22,30 22,99 5 1.135.900
26/7/2024 22,50 22,50 +1,63% 22,50 22,50 22,50 22,26 22,88 1 225.000
24/7/2024 22,14 22,14 +0,50% 22,14 22,14 22,14 22,27 22,89 1 664.200
23/7/2024 22,20 22,03 -2,09% 22,03 22,23 22,16 22,05 22,40 7 1.551.300
22/7/2024 22,50 22,50 -2,09% 22,50 22,50 22,50 22,34 22,98 1 450.000
19/7/2024 22,98 22,98 +2,13% 22,98 22,98 22,98 22,98 22,99 1 229.800
18/7/2024 22,50 22,50 0,00% 22,50 22,50 22,50 22,41 23,00 2 450.000
17/7/2024 22,50 22,50 -2,17% 22,50 22,50 22,50 22,34 22,98 1 225.000
16/7/2024 23,00 23,00 +0,44% 23,00 23,00 23,00 22,21 24,00 3 1.150.000
15/7/2024 22,90 22,90 +2,19% 22,90 22,90 22,90 22,41 22,90 2 458.000
12/7/2024 22,67 22,41 -3,15% 22,39 22,67 22,41 22,41 23,00 9 4.035.300
11/7/2024 23,15 23,14 -0,04% 23,10 23,15 23,12 22,50 23,95 4 1.387.400
10/7/2024 23,07 23,15 +1,09% 23,07 23,15 23,11 22,40 23,14 2 462.200
9/7/2024 22,80 22,90 +0,44% 22,80 22,90 22,88 22,60 22,90 3 1.602.000
5/7/2024 22,76 22,80 +0,44% 22,76 22,80 22,80 22,21 22,90 6 1.368.500
3/7/2024 22,50 22,70 +1,11% 22,50 22,70 22,63 22,49 22,80 7 1.584.400
2/7/2024 22,45 22,45 +1,68% 22,45 22,45 22,45 22,45 22,60 1 224.500
28/6/2024 22,08 22,08 0,00% 22,08 22,08 22,08 21,90 22,60 1 220.800
27/6/2024 22,11 22,08 -0,14% 22,08 22,11 22,09 22,07 22,60 3 883.800
26/6/2024 22,11 22,11 0,00% 22,11 22,11 22,11 21,80 22,11 4 1.768.800
25/6/2024 22,55 22,11 -0,05% 22,11 22,55 22,24 22,10 22,50 5 1.112.300
24/6/2024 22,80 22,12 -5,71% 22,06 22,80 22,49 22,11 23,00 8 1.799.600
20/6/2024 22,05 23,46 +4,97% 22,00 23,46 22,93 22,11 23,49 10 2.293.200
19/6/2024 22,50 22,35 -1,97% 22,35 22,50 22,42 21,56 22,50 3 672.600
18/6/2024 22,30 22,80 +1,74% 22,13 22,80 22,54 22,00 23,25 9 2.704.800
17/6/2024 22,50 22,41 0,00% 22,41 22,50 22,48 22,50 22,90 6 1.574.100
14/6/2024 22,99 22,41 +1,86% 22,41 23,20 22,88 22,41 22,98 13 3.203.400
13/6/2024 22,00 22,00 +0,05% 22,00 22,00 22,00 22,05 22,50 2 1.320.000
12/6/2024 22,10 21,99 -3,68% 21,99 22,10 22,02 21,70 22,15 4 1.101.100
6/6/2024 22,30 22,83 +2,38% 22,07 22,83 22,42 22,00 23,00 9 2.466.800
4/6/2024 22,50 22,30 +1,36% 22,00 22,50 22,32 21,81 22,25 4 1.116.000
3/6/2024 22,00 22,00 -2,70% 22,00 22,00 22,00 21,56 22,40 2 440.000
31/5/2024 22,61 22,61 +0,94% 22,61 22,61 22,61 21,60 22,61 4 904.400
28/5/2024 22,45 22,40 -2,14% 22,40 22,45 22,42 22,29 22,44 2 448.500
27/5/2024 22,89 22,89 -0,22% 22,89 22,89 22,89 22,13 22,89 1 228.900
24/5/2024 23,43 22,94 -2,26% 22,94 23,45 23,36 21,63 23,38 4 1.401.600
23/5/2024 22,40 23,47 +4,31% 22,40 23,47 23,06 21,56 23,49 5 1.845.500
22/5/2024 22,34 22,50 +2,27% 22,34 22,50 22,42 21,56 22,50 9 2.466.700
21/5/2024 22,00 22,00 +0,14% 21,99 22,00 21,99 21,82 22,29 3 659.900
20/5/2024 21,50 21,97 +2,19% 21,50 21,99 21,71 21,60 21,98 12 2.822.400
17/5/2024 21,76 21,50 -1,51% 21,50 21,76 21,65 21,50 21,62 10 2.381.900
16/5/2024 22,11 21,83 -4,59% 21,50 22,11 21,81 21,76 22,19 30 8.290.100
15/5/2024 22,20 22,88 0,00% 22,15 22,88 22,33 22,01 23,99 7 2.457.300
10/5/2024 22,86 22,88 -0,35% 22,86 22,88 22,87 22,25 22,88 2 457.400
9/5/2024 22,96 22,96 -0,17% 22,96 22,96 22,96 22,15 24,40 1 229.600
8/5/2024 23,00 23,00 -2,13% 23,00 23,00 23,00 22,51 24,40 2 460.000
7/5/2024 23,50 23,50 +1,29% 23,50 23,50 23,50 22,15 24,40 2 470.000
6/5/2024 23,50 23,20 -1,19% 23,20 23,50 23,32 22,51 23,99 3 699.600
3/5/2024 23,00 23,48 +2,49% 23,00 23,64 23,40 23,00 23,40 4 936.200
29/4/2024 22,15 22,91 +1,37% 22,15 22,91 22,52 22,25 24,45 3 675.600
24/4/2024 22,60 22,60 -0,35% 22,50 22,60 22,55 22,33 22,60 4 902.000
23/4/2024 22,60 22,68 +0,35% 22,60 22,68 22,65 22,21 22,68 5 1.359.200
22/4/2024 22,70 22,60 -0,04% 22,60 22,75 22,68 22,00 22,99 7 2.041.200
19/4/2024 22,53 22,61 0,00% 22,45 22,61 22,53 22,30 22,99 4 901.200
18/4/2024 22,61 22,61 0,00% 22,61 22,61 22,61 22,20 25,00 1 226.100
16/4/2024 22,85 22,61 -1,27% 22,61 22,85 22,70 22,20 22,88 5 2.270.200
12/4/2024 22,91 22,90 -1,72% 22,90 23,00 22,90 22,90 27,00 6 5.268.200
11/4/2024 23,19 23,30 +0,47% 23,19 23,50 23,26 22,86 23,50 10 4.652.200
10/4/2024 23,10 23,19 +0,39% 22,82 23,19 22,93 22,82 27,00 9 2.752.500
9/4/2024 23,20 23,10 -1,28% 23,10 23,20 23,13 22,80 23,20 3 694.000
8/4/2024 23,39 23,40 0,00% 22,81 23,40 23,09 22,81 23,40 12 5.772.800
5/4/2024 22,75 23,40 +2,63% 22,75 23,40 23,07 22,75 23,40 2 461.500
4/4/2024 22,80 22,80 -1,00% 22,80 22,80 22,80 22,62 23,39 5 2.964.000
3/4/2024 23,03 23,03 -0,09% 23,03 23,03 23,03 22,92 23,20 2 460.600
2/4/2024 23,00 23,05 +0,22% 23,00 23,05 23,01 23,00 23,34 2 690.500
1/4/2024 23,65 23,00 -2,04% 23,00 23,65 23,13 23,00 23,34 4 1.156.500
26/3/2024 22,66 23,48 +1,65% 22,66 23,48 23,14 22,67 23,45 3 694.400
25/3/2024 23,10 23,10 -0,82% 23,00 23,11 23,06 22,80 23,11 16 6.227.300
22/3/2024 23,30 23,29 -0,04% 23,10 23,30 23,13 23,02 23,20 4 2.775.900
21/3/2024 23,30 23,30 +0,56% 23,17 23,30 23,23 23,12 23,75 9 3.950.000
20/3/2024 23,18 23,17 +0,48% 23,12 23,50 23,17 23,16 23,88 8 3.707.600
19/3/2024 23,75 23,06 -3,92% 23,06 23,75 23,52 23,00 23,99 9 3.528.400
18/3/2024 23,51 24,00 -0,99% 23,51 24,00 23,57 23,53 35,00 7 4.714.600
15/3/2024 23,85 24,24 -1,22% 23,85 24,24 24,04 23,50 24,25 2 480.900
14/3/2024 24,39 24,54 +1,83% 23,81 24,54 24,17 24,30 25,00 8 2.175.400
13/3/2024 24,53 24,10 -1,67% 24,10 24,53 24,33 23,65 24,45 8 1.946.900
12/3/2024 24,56 24,51 -0,37% 24,50 24,56 24,52 24,30 24,86 6 2.697.600
11/3/2024 24,78 24,60 -0,73% 24,60 24,78 24,75 24,52 24,60 5 1.485.000
8/3/2024 25,80 24,78 -4,32% 24,50 25,80 24,99 0,00 0,00 29 10.246.200
7/3/2024 26,03 25,90 -0,50% 25,90 26,03 25,99 25,80 25,90 4 1.559.600
6/3/2024 26,00 26,03 -2,58% 26,00 26,50 26,11 26,03 26,80 24 9.922.500
5/3/2024 27,85 26,72 -1,55% 26,50 27,85 26,86 26,01 26,72 13 4.836.400
4/3/2024 27,20 27,14 -0,26% 26,80 27,21 27,11 26,72 27,14 6 1.626.900
1/3/2024 27,54 27,21 -2,82% 27,21 27,54 27,32 26,72 27,21 13 4.098.100
29/2/2024 28,15 28,00 -6,60% 26,62 28,15 27,58 27,26 27,99 52 23.448.000
28/2/2024 28,61 29,98 +5,30% 28,61 29,99 29,15 29,50 29,99 71 49.567.300
27/2/2024 28,77 28,47 -1,15% 28,13 28,80 28,53 28,40 28,47 84 40.810.800
26/2/2024 27,11 28,80 +7,10% 27,00 29,40 28,29 28,20 28,80 110 53.756.000
23/2/2024 25,75 26,89 +1,47% 25,75 26,90 26,61 0,00 0,00 15 6.388.300
22/2/2024 26,50 26,50 0,00% 26,50 26,50 26,50 25,00 26,50 1 265.000
21/2/2024 26,02 26,50 +1,92% 25,87 26,50 26,23 25,51 26,50 5 1.311.800
20/2/2024 26,50 26,00 -1,89% 26,00 26,79 26,26 26,00 26,50 5 1.313.000
19/2/2024 26,38 26,50 +2,71% 26,37 26,50 26,41 26,00 26,89 6 1.848.800
16/2/2024 25,80 25,80 -2,01% 25,80 25,80 25,80 25,82 26,49 1 258.000
15/2/2024 26,25 26,33 -0,60% 26,00 26,33 26,22 26,30 26,50 4 1.048.800
14/2/2024 25,99 26,49 -0,04% 25,65 26,49 25,88 25,60 26,50 7 2.070.900
9/2/2024 26,36 26,50 -1,49% 26,36 26,89 26,48 0,00 0,00 11 9.006.200
8/2/2024 26,90 26,90 0,00% 26,90 26,91 26,90 26,20 26,80 3 807.100
7/2/2024 26,21 26,90 +0,56% 26,21 26,90 26,78 26,11 26,95 9 3.214.600
6/2/2024 26,69 26,75 +0,26% 26,40 26,75 26,68 26,40 26,75 16 6.403.700
5/2/2024 26,49 26,68 -0,07% 26,49 26,70 26,66 26,30 26,68 14 6.400.600
2/2/2024 26,50 26,70 +0,75% 26,50 26,70 26,65 26,10 26,90 2 1.066.000
1/2/2024 25,87 26,50 +2,71% 25,85 26,50 25,94 26,05 26,80 5 2.594.000
31/1/2024 26,30 25,80 -1,90% 25,33 26,50 26,05 25,80 26,50 18 10.941.400
30/1/2024 26,80 26,30 -1,87% 26,25 27,00 26,57 26,10 26,98 11 2.923.600
29/1/2024 25,00 26,80 +5,93% 24,50 26,80 26,07 26,00 26,90 16 5.996.500
26/1/2024 25,50 25,30 -0,82% 25,25 26,03 25,70 25,25 26,99 12 4.627.100
25/1/2024 25,74 25,51 -0,89% 25,50 25,75 25,65 25,15 26,95 8 2.052.600
24/1/2024 25,80 25,74 +0,74% 25,51 26,00 25,59 25,51 25,80 13 4.863.700
23/1/2024 26,89 25,55 -1,73% 25,55 26,90 25,99 25,60 25,90 16 6.237.600
22/1/2024 26,11 26,00 -1,63% 26,00 26,11 26,09 25,91 26,25 8 2.348.200
19/1/2024 26,51 26,43 -0,64% 26,43 26,51 26,46 26,42 26,50 4 1.058.400
18/1/2024 26,51 26,60 +0,34% 26,51 27,00 26,76 26,60 27,00 10 2.944.400
17/1/2024 27,14 26,51 -3,25% 26,51 27,14 26,75 26,50 26,80 5 1.337.700
16/1/2024 27,20 27,40 +0,74% 27,20 27,51 27,42 26,11 27,49 8 3.839.600
15/1/2024 25,00 27,20 +11,02% 25,00 27,20 25,85 26,00 27,45 15 4.653.400
12/1/2024 25,33 24,50 -4,67% 24,50 25,33 24,87 24,30 25,86 13 7.961.100
11/1/2024 25,79 25,70 -0,39% 25,50 25,79 25,61 25,11 25,55 4 1.280.800
10/1/2024 25,00 25,80 +3,20% 24,90 25,86 25,63 24,00 25,80 10 3.076.500
9/1/2024 24,00 25,00 +4,17% 24,00 25,00 24,53 24,01 25,50 9 2.943.800
8/1/2024 23,40 24,00 +2,56% 23,40 24,00 23,85 24,00 25,00 5 2.146.700
5/1/2024 23,27 23,40 +2,59% 23,27 24,00 23,42 23,35 23,98 6 4.216.900
4/1/2024 23,10 22,81 -1,26% 22,81 23,10 23,02 22,86 23,25 4 921.100
3/1/2024 22,57 23,10 +0,43% 22,57 23,27 23,01 23,00 23,10 9 5.294.400
2/1/2024 22,76 23,00 +1,41% 22,74 23,23 22,96 22,76 23,00 10 5.971.600
28/12/2023 22,68 22,68 +0,27% 22,62 22,68 22,66 22,01 22,86 8 1.813.100
27/12/2023 22,10 22,62 +2,26% 21,82 22,62 21,93 22,18 22,66 19 6.801.100
26/12/2023 22,12 22,12 0,00% 22,12 22,12 22,12 22,14 22,86 9 2.654.400
22/12/2023 22,00 22,12 0,00% 22,00 22,12 22,04 21,86 22,12 12 11.242.900
21/12/2023 21,95 22,12 +0,77% 21,80 22,12 21,97 21,85 22,12 16 7.030.900
20/12/2023 21,95 21,95 +0,23% 21,95 21,95 21,95 21,69 21,95 7 1.536.500
19/12/2023 21,90 21,90 -0,23% 21,90 21,90 21,90 21,85 21,90 8 3.942.000
18/12/2023 21,95 21,95 +0,69% 21,93 21,95 21,94 21,85 21,95 5 5.706.000
15/12/2023 21,75 21,80 +0,23% 21,75 21,80 21,77 21,75 21,80 6 2.177.500
14/12/2023 21,80 21,75 +1,87% 21,60 21,80 21,74 21,51 21,76 6 2.827.100
13/12/2023 21,20 21,35 +0,71% 21,10 21,35 21,26 21,13 21,79 8 1.701.100
12/12/2023 21,61 21,20 -2,12% 21,20 21,61 21,57 21,22 21,82 10 3.668.100
11/12/2023 21,94 21,66 -1,32% 21,60 21,95 21,79 21,61 21,95 6 3.923.500
8/12/2023 22,05 21,95 +0,37% 21,60 22,05 21,73 21,62 21,95 10 3.911.700
7/12/2023 21,82 21,87 +0,37% 21,82 21,87 21,83 21,51 21,87 5 1.091.500
6/12/2023 21,79 21,79 -0,14% 21,72 21,79 21,76 21,54 21,79 6 1.306.000
5/12/2023 21,82 21,82 0,00% 21,82 21,82 21,82 21,79 21,82 1 436.400
4/12/2023 21,82 21,82 +0,74% 21,82 21,82 21,82 21,79 21,82 7 2.182.000
1/12/2023 21,93 21,66 -1,32% 21,51 21,93 21,63 21,65 21,82 15 5.625.600
30/11/2023 21,94 21,95 0,00% 21,94 21,95 21,94 21,54 21,95 4 877.900
29/11/2023 21,93 21,95 0,00% 21,93 21,95 21,94 21,54 21,95 5 1.316.800
28/11/2023 21,60 21,95 -0,23% 21,60 21,95 21,90 21,62 21,95 4 1.971.800
27/11/2023 21,86 22,00 +0,23% 21,86 22,00 21,94 21,85 22,00 3 658.400
24/11/2023 21,60 21,95 +2,05% 21,60 21,96 21,83 21,52 21,96 3 655.100
23/11/2023 21,51 21,51 -0,05% 21,51 21,51 21,51 21,51 21,99 4 1.290.600
22/11/2023 22,02 21,52 -2,23% 21,52 22,02 21,82 21,51 22,01 8 1.964.500
21/11/2023 21,50 22,01 +2,37% 21,50 22,01 21,86 21,55 22,00 4 874.600
20/11/2023 21,38 21,50 +0,61% 21,37 21,60 21,49 21,37 22,05 7 1.504.400
17/11/2023 21,11 21,37 -0,60% 21,00 21,37 21,15 21,06 21,45 9 2.750.100
16/11/2023 21,51 21,50 -0,23% 21,15 21,89 21,35 21,06 21,90 11 3.416.500
14/11/2023 21,55 21,55 -2,05% 21,54 21,55 21,54 21,51 22,00 9 3.016.900
13/11/2023 22,05 22,00 +2,33% 22,00 22,05 22,01 21,70 22,20 5 1.321.000
10/11/2023 21,50 21,50 -2,71% 21,30 22,00 21,69 21,28 22,40 13 4.338.400
9/11/2023 22,28 22,10 -1,43% 22,10 22,28 22,17 21,52 22,40 6 1.330.600
8/11/2023 22,45 22,42 +0,09% 21,58 22,45 22,25 21,69 22,40 5 1.112.900
7/11/2023 22,49 22,40 +3,70% 22,40 22,49 22,44 21,15 22,40 7 1.795.300
6/11/2023 21,72 21,60 -0,78% 21,60 21,72 21,62 21,15 22,50 4 1.081.200
3/11/2023 21,92 21,77 -1,05% 21,77 22,10 21,97 21,75 22,10 3 878.900
31/10/2023 21,40 22,00 +1,85% 21,40 22,00 21,75 21,40 21,90 4 870.000
30/10/2023 21,60 21,60 -0,05% 21,60 21,60 21,60 21,60 22,09 2 648.000
27/10/2023 22,51 21,61 -4,97% 21,60 22,51 21,78 21,60 22,06 14 4.357.900
26/10/2023 22,68 22,74 +0,18% 22,68 22,76 22,75 21,82 22,74 5 5.005.600
25/10/2023 22,44 22,70 -0,09% 22,44 22,72 22,66 22,40 22,72 8 2.266.500
24/10/2023 22,55 22,72 +2,25% 22,55 22,72 22,63 22,00 22,72 2 452.700
23/10/2023 22,22 22,22 -0,63% 22,22 22,22 22,22 21,51 22,76 1 222.200
20/10/2023 22,36 22,36 0,00% 22,36 22,36 22,36 22,36 22,99 1 223.600
19/10/2023 22,69 22,36 0,00% 22,36 22,69 22,52 20,14 22,85 2 450.500
18/10/2023 22,35 22,36 -0,53% 22,35 22,36 22,35 21,26 22,30 2 447.100
17/10/2023 22,48 22,48 -1,45% 22,48 22,48 22,48 22,50 22,88 1 224.800
16/10/2023 22,95 22,81 -0,83% 22,81 22,95 22,90 22,01 22,89 3 687.100
11/10/2023 23,50 23,00 -1,58% 23,00 23,50 23,31 22,51 23,60 4 2.331.600
10/10/2023 22,83 23,37 +4,33% 22,83 23,50 23,17 21,50 23,50 4 927.000
9/10/2023 22,39 22,40 -1,41% 22,39 22,40 22,39 19,00 22,64 2 447.900
6/10/2023 23,05 22,72 -1,65% 22,39 23,05 22,90 22,00 23,00 3 1.603.600
5/10/2023 23,10 23,10 +0,43% 23,10 23,10 23,10 22,41 23,00 1 1.848.000
4/10/2023 23,04 23,00 +2,77% 23,00 23,05 23,02 22,39 23,05 4 920.900
3/10/2023 22,99 22,38 -2,70% 22,38 23,00 22,81 22,10 23,09 5 1.368.700
2/10/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,50 23,00 2 460.000
29/9/2023 23,05 23,00 +1,55% 23,00 23,05 23,04 22,44 23,05 6 5.531.500
28/9/2023 22,64 22,65 +0,04% 22,64 22,65 22,64 22,11 22,65 4 1.358.700
27/9/2023 22,64 22,64 +1,48% 22,64 22,64 22,64 22,50 23,00 2 452.800
26/9/2023 22,31 22,31 +0,86% 22,31 22,31 22,31 22,41 23,15 1 223.100
25/9/2023 22,12 22,12 +1,47% 22,12 22,12 22,12 22,05 22,55 1 221.200
22/9/2023 22,93 21,80 -5,46% 21,80 22,93 21,94 21,80 23,30 9 3.071.700
21/9/2023 23,06 23,06 -0,82% 23,06 23,06 23,06 23,00 23,30 1 230.600
20/9/2023 23,25 23,25 0,00% 23,25 23,25 23,25 23,06 23,24 1 232.500
19/9/2023 23,30 23,25 -0,64% 23,25 23,30 23,27 23,10 23,30 3 2.560.500
18/9/2023 23,00 23,40 -0,47% 23,00 23,40 23,32 23,06 23,40 5 1.166.000
15/9/2023 23,51 23,51 -2,04% 23,51 23,51 23,51 23,51 24,00 2 470.200
14/9/2023 24,00 24,00 -0,41% 24,00 24,25 24,09 23,65 24,00 5 1.686.500
13/9/2023 24,00 24,10 +2,55% 24,00 24,10 24,05 23,76 24,10 3 962.000
12/9/2023 23,50 23,50 +2,17% 23,50 24,00 23,91 23,51 24,00 7 5.261.000
11/9/2023 23,50 23,00 0,00% 23,00 23,50 23,25 23,00 24,25 7 4.650.500
8/9/2023 23,15 23,00 -0,65% 22,96 23,35 23,13 23,00 23,50 5 1.850.600
6/9/2023 22,90 23,15 +1,09% 22,90 23,50 23,21 22,96 23,15 7 2.089.500
5/9/2023 22,98 22,90 -1,51% 22,90 23,30 23,24 21,72 23,50 14 9.297.400
4/9/2023 22,49 23,25 +5,11% 22,49 23,25 23,08 22,72 23,25 11 6.695.200
1/9/2023 22,79 22,12 -3,83% 22,12 23,20 22,61 22,11 23,00 11 5.201.200
31/8/2023 22,69 23,00 0,00% 22,69 23,00 22,95 22,00 23,00 5 1.606.900
30/8/2023 23,00 23,00 -0,86% 22,56 23,00 22,89 22,51 23,20 8 2.289.200
29/8/2023 23,21 23,20 +0,09% 23,20 23,21 23,20 22,65 23,20 2 696.100
28/8/2023 23,18 23,18 -1,36% 23,18 23,18 23,18 23,18 23,50 1 231.800
25/8/2023 23,50 23,50 -1,05% 23,50 23,50 23,50 22,56 23,75 1 1.880.000
24/8/2023 23,75 23,75 +1,50% 23,75 23,75 23,75 23,41 23,74 1 237.500
23/8/2023 23,88 23,40 -0,26% 23,40 24,10 23,74 23,40 24,49 7 1.899.900
22/8/2023 23,15 23,46 +3,35% 22,45 23,83 23,14 23,46 23,87 14 5.555.000
21/8/2023 24,67 22,70 -7,91% 22,70 24,67 23,68 22,50 23,00 15 4.263.600
18/8/2023 24,00 24,65 -4,46% 22,40 24,65 23,08 24,65 24,69 35 13.619.600
17/8/2023 25,60 25,80 +4,45% 25,02 27,00 25,92 25,80 26,28 64 30.851.600
16/8/2023 24,99 24,70 +1,86% 24,50 25,50 25,01 24,60 25,45 49 26.517.700
15/8/2023 23,10 24,25 +7,78% 23,00 24,38 23,88 24,25 24,84 42 17.433.100
14/8/2023 22,50 22,50 +0,76% 22,50 22,50 22,50 21,15 23,20 1 225.000
11/8/2023 22,14 22,33 0,00% 22,14 22,33 22,23 21,60 23,20 2 444.700
8/8/2023 22,44 22,33 -0,36% 22,33 22,44 22,35 22,20 23,45 4 894.300
4/8/2023 22,42 22,41 -0,40% 22,41 22,42 22,41 22,20 22,40 3 672.500
3/8/2023 21,98 22,50 +2,23% 21,98 22,50 22,24 21,71 23,45 2 444.800
2/8/2023 23,10 22,01 -4,68% 22,01 23,10 22,89 22,16 22,90 6 1.831.500
31/7/2023 22,59 23,09 +0,39% 22,59 23,09 22,96 22,59 23,09 4 918.700
28/7/2023 22,58 23,00 +0,66% 22,58 23,00 22,79 22,58 23,08 3 911.600
27/7/2023 22,85 22,85 -0,65% 22,85 22,85 22,85 22,76 23,50 1 457.000
25/7/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,67 23,00 2 460.000
24/7/2023 22,69 23,00 0,00% 22,69 23,00 22,87 21,61 23,00 4 1.143.800
20/7/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,65 23,50 2 460.000
18/7/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,65 23,00 1 230.000
17/7/2023 23,00 23,00 -0,61% 23,00 23,00 23,00 22,40 23,00 4 2.070.000
14/7/2023 23,10 23,14 -0,90% 23,10 23,14 23,10 22,50 23,30 3 2.541.400
10/7/2023 23,26 23,35 -0,38% 23,26 23,35 23,33 22,50 23,35 3 1.633.600
7/7/2023 23,26 23,44 +0,60% 23,26 23,45 23,38 22,44 23,60 4 935.500
6/7/2023 23,30 23,30 +1,30% 23,00 23,49 23,22 22,70 23,45 10 4.645.600
5/7/2023 23,66 23,00 +0,04% 23,00 23,66 23,10 22,55 23,44 8 3.696.500
4/7/2023 22,30 22,99 +0,17% 22,30 22,99 22,45 22,34 22,99 8 2.020.800
3/7/2023 22,95 22,95 +0,44% 22,95 22,95 22,95 22,40 22,95 4 2.065.500
30/6/2023 22,80 22,85 +0,22% 22,80 22,85 22,82 22,20 22,85 4 3.195.500
29/6/2023 22,80 22,80 -1,47% 22,80 22,80 22,80 22,24 22,85 1 228.000
27/6/2023 23,14 23,14 -0,04% 23,14 23,14 23,14 21,01 23,15 1 231.400
26/6/2023 23,14 23,15 +0,04% 23,14 23,15 23,14 21,01 23,15 2 462.900
23/6/2023 23,48 23,14 +3,40% 23,14 23,48 23,22 21,10 23,43 4 929.000
22/6/2023 22,38 22,38 0,00% 22,38 22,38 22,38 21,30 23,20 1 223.800
21/6/2023 22,38 22,38 +0,81% 22,38 22,38 22,38 21,10 22,38 1 223.800
16/6/2023 22,20 22,20 -1,33% 22,20 22,20 22,20 22,17 22,83 1 222.000
15/6/2023 22,40 22,50 -1,10% 22,40 22,64 22,51 21,30 22,85 3 675.400
13/6/2023 22,75 22,75 -0,04% 22,75 22,75 22,75 21,00 22,58 1 227.500
12/6/2023 22,78 22,76 +3,45% 22,75 22,78 22,76 22,00 22,74 3 682.900
9/6/2023 22,00 22,00 +1,95% 22,00 22,00 22,00 21,08 22,50 1 220.000
7/6/2023 21,62 21,58 -2,66% 21,50 21,62 21,55 21,17 22,17 5 1.293.000
6/6/2023 22,47 22,17 -0,23% 21,20 22,47 21,54 21,48 22,16 13 3.663.400
5/6/2023 22,22 22,22 +0,95% 22,22 22,22 22,22 21,58 22,79 1 222.200
2/6/2023 22,50 22,01 +2,28% 21,90 23,50 22,50 22,00 23,50 12 3.375.300
1/6/2023 22,20 21,52 +1,94% 21,00 22,20 21,40 21,05 22,20 5 1.070.300
31/5/2023 21,11 21,11 -7,61% 21,11 21,11 21,11 21,00 22,85 5 3.166.500
30/5/2023 22,85 22,85 -1,47% 22,85 22,85 22,85 21,01 22,90 1 228.500
29/5/2023 22,50 23,19 +10,11% 22,50 23,43 23,29 17,55 23,20 11 6.988.100
26/5/2023 21,06 21,06 -0,38% 21,06 21,06 21,06 20,00 21,50 1 210.600
25/5/2023 21,04 21,14 -0,33% 21,04 21,99 21,36 21,00 21,35 10 2.136.400
24/5/2023 20,61 21,21 +3,97% 20,61 21,35 20,93 20,01 21,14 17 7.328.900
23/5/2023 20,22 20,40 -0,58% 20,19 20,87 20,59 20,15 20,81 12 3.501.500
22/5/2023 20,84 20,52 +4,80% 20,52 20,84 20,68 18,22 20,72 2 413.600
19/5/2023 19,58 19,58 0,00% 19,58 19,58 19,58 19,30 19,58 1 195.800
18/5/2023 19,58 19,58 -1,46% 19,58 19,58 19,58 18,45 19,58 1 195.800
17/5/2023 20,16 19,87 -2,88% 19,87 20,16 20,01 19,80 20,16 2 400.300
16/5/2023 20,69 20,46 -2,57% 20,39 20,69 20,51 18,00 20,53 3 615.400
15/5/2023 19,28 21,00 +10,53% 19,10 21,00 19,66 18,85 20,97 14 3.933.000
12/5/2023 19,01 19,00 +2,70% 19,00 19,51 19,29 17,77 19,50 7 1.350.300
11/5/2023 18,35 18,50 +0,71% 18,35 18,50 18,39 17,56 19,95 3 1.287.300
10/5/2023 18,43 18,37 +0,66% 18,37 18,43 18,41 18,00 18,85 3 552.300
9/5/2023 18,25 18,25 -1,46% 18,25 18,25 18,29 17,50 18,75 3 548.900
3/5/2023 18,99 18,52 -2,47% 18,52 18,99 18,71 17,55 18,81 5 935.700
2/5/2023 17,90 18,99 +8,21% 17,90 19,00 18,61 18,00 19,00 12 2.605.800
28/4/2023 17,66 17,55 +0,29% 17,55 17,66 17,57 17,55 18,30 4 878.600
27/4/2023 17,60 17,50 -0,57% 17,50 17,63 17,53 17,07 18,25 6 2.981.300
26/4/2023 17,60 17,60 +0,40% 17,60 17,60 17,60 17,60 18,00 1 352.000
25/4/2023 17,67 17,53 +0,11% 17,51 17,67 17,53 17,53 17,66 5 1.929.300
24/4/2023 17,51 17,51 +2,82% 17,51 17,51 17,51 17,05 17,51 2 350.200
19/4/2023 17,10 17,03 -2,13% 17,02 17,10 17,05 17,03 17,40 6 1.876.400
18/4/2023 17,40 17,40 0,00% 17,40 17,40 17,40 17,06 17,40 1 174.000
17/4/2023 17,40 17,40 +2,78% 17,40 17,40 17,40 17,10 17,40 4 1.044.000
14/4/2023 17,50 16,93 -4,73% 16,93 17,52 17,15 16,93 17,29 25 8.405.100
13/4/2023 17,50 17,77 +1,54% 17,45 18,00 17,73 17,31 17,77 8 1.951.300
12/4/2023 17,50 17,50 +2,10% 17,50 17,50 17,50 17,16 17,65 3 700.000
11/4/2023 17,69 17,14 -2,72% 17,14 17,85 17,66 16,90 17,95 5 883.200
10/4/2023 17,64 17,62 +0,06% 17,47 17,64 17,59 16,80 17,99 5 879.900
6/4/2023 17,30 17,61 +2,21% 17,30 17,61 17,47 17,20 18,00 3 524.100
5/4/2023 17,79 17,23 -0,46% 17,20 18,00 17,26 17,22 17,38 26 9.668.000
4/4/2023 17,69 17,31 -0,80% 17,31 17,99 17,69 17,33 17,79 9 2.299.800
3/4/2023 17,00 17,45 +0,29% 17,00 17,45 17,29 17,01 17,70 10 1.729.700
30/3/2023 17,01 17,40 +3,82% 17,01 17,40 17,35 17,05 17,40 4 1.562.000
29/3/2023 17,20 16,76 -0,24% 16,76 17,20 16,96 16,76 16,99 20 4.412.100
28/3/2023 16,90 16,80 -0,59% 16,76 17,00 16,80 16,76 17,00 20 5.210.900
27/3/2023 17,34 16,90 -2,54% 16,90 17,34 17,00 16,76 17,00 12 2.040.800
24/3/2023 17,40 17,34 +2,00% 17,34 17,40 17,37 16,76 17,30 2 347.400
23/3/2023 18,24 17,00 -10,90% 16,76 18,44 17,13 16,76 17,00 43 13.026.100
22/3/2023 18,68 19,08 +0,63% 18,68 19,17 18,95 17,25 18,88 11 3.980.200
21/3/2023 17,20 18,96 +6,94% 16,92 18,96 17,36 17,01 18,97 40 9.377.900
20/3/2023 17,30 17,73 +2,49% 17,30 17,99 17,76 17,02 17,60 6 1.598.800
16/3/2023 17,30 17,30 0,00% 17,30 17,30 17,30 16,93 17,29 1 346.000
15/3/2023 17,27 17,30 0,00% 17,25 17,30 17,28 17,26 17,30 5 1.382.800
14/3/2023 17,30 17,30 -3,46% 17,30 17,30 17,30 17,26 17,95 3 692.000
13/3/2023 18,00 17,92 -3,14% 17,89 18,00 17,93 17,88 18,50 3 538.100
10/3/2023 17,80 18,50 0,00% 17,80 18,50 18,16 17,26 18,50 8 1.816.700
9/3/2023 18,80 18,50 -1,60% 18,42 18,80 18,51 17,15 18,50 12 6.479.000
8/3/2023 18,44 18,80 +4,97% 18,34 18,80 18,53 17,95 19,28 7 1.297.500
7/3/2023 17,60 17,91 +1,76% 17,30 17,91 17,56 17,05 18,00 11 1.931.800
6/3/2023 18,18 17,60 +3,53% 17,30 19,26 17,94 17,59 18,10 46 11.128.600
3/3/2023 16,52 17,00 +2,91% 16,15 17,00 16,55 16,50 17,00 10 2.318.000
2/3/2023 17,56 16,52 -4,51% 16,30 17,56 16,78 16,51 16,90 48 22.328.200
1/3/2023 18,57 17,30 -6,84% 17,30 18,57 17,68 17,30 18,57 14 4.950.600
28/2/2023 18,57 18,57 0,00% 18,57 19,08 18,70 17,76 19,05 11 2.618.300
27/2/2023 19,03 18,57 -2,42% 18,56 19,03 18,70 18,57 18,69 20 5.049.900
24/2/2023 27,00 19,03 -36,57% 18,75 27,00 20,44 19,02 20,94 89 28.003.400
23/2/2023 30,80 30,00 -2,57% 29,00 32,46 30,64 30,00 30,70 133 110.941.600
22/2/2023 30,60 30,79 +20,27% 29,85 31,50 30,46 30,00 30,80 130 79.507.700
17/2/2023 18,50 25,60 +45,29% 18,50 25,60 21,84 25,60 29,90 95 32.323.200
13/2/2023 17,88 17,62 -0,17% 17,62 17,88 17,75 16,05 17,93 2 355.000
7/2/2023 17,21 17,65 +2,38% 17,21 17,91 17,59 16,51 17,88 3 527.700
6/2/2023 17,24 17,24 -0,06% 17,24 17,24 17,24 16,20 17,91 2 344.800
3/2/2023 17,35 17,25 -0,17% 17,25 17,35 17,27 17,00 17,91 4 1.727.500
1/2/2023 17,45 17,28 -1,65% 17,28 17,45 17,28 17,28 17,91 5 4.148.900
31/1/2023 17,57 17,57 0,00% 17,57 17,57 17,57 17,56 17,57 3 527.100
30/1/2023 17,84 17,57 +0,46% 17,57 17,84 17,74 15,53 17,93 3 532.400
27/1/2023 17,71 17,49 +0,23% 17,49 17,71 17,62 17,00 17,84 3 705.000
20/1/2023 17,45 17,45 +0,40% 17,45 17,45 17,45 17,50 17,90 1 174.500
18/1/2023 17,31 17,38 +1,05% 17,31 17,38 17,34 17,22 17,90 2 346.900
16/1/2023 17,20 17,20 -1,77% 17,20 17,20 17,20 17,21 17,90 1 172.000
13/1/2023 17,50 17,51 +0,92% 17,50 17,51 17,50 17,51 17,90 3 525.200
12/1/2023 17,41 17,35 +0,93% 17,35 17,41 17,35 16,50 17,99 3 1.735.600
11/1/2023 17,15 17,19 0,00% 17,15 17,19 17,18 17,15 17,42 3 859.100
10/1/2023 17,43 17,19 +1,42% 17,19 17,43 17,25 17,00 17,43 2 690.000
3/1/2023 16,95 16,95 -1,17% 16,95 16,95 16,95 16,97 17,43 1 1.525.500
27/12/2022 16,86 17,15 +0,70% 16,53 17,40 16,89 16,54 17,52 5 1.013.400
26/12/2022 16,82 17,03 -5,70% 16,82 17,20 16,92 17,00 19,39 11 2.539.300
23/12/2022 18,06 18,06 +2,15% 18,06 18,06 18,06 17,57 18,99 1 180.600
22/12/2022 17,68 17,68 -0,06% 17,68 17,68 17,68 17,44 19,38 4 884.000
21/12/2022 17,70 17,69 -0,06% 17,69 17,70 17,69 16,61 17,68 2 884.900
20/12/2022 17,61 17,70 0,00% 17,61 17,70 17,65 17,31 17,70 2 353.100
19/12/2022 17,65 17,70 -0,73% 17,65 17,70 17,66 16,70 18,18 3 530.000
15/12/2022 17,84 17,83 +1,02% 17,83 17,84 17,83 17,40 19,39 2 535.000
14/12/2022 17,65 17,65 -0,56% 17,65 17,65 17,65 17,19 17,62 1 176.500
13/12/2022 17,75 17,75 -1,39% 17,75 17,75 17,75 17,00 19,39 2 355.000
9/12/2022 18,23 18,00 -1,32% 18,00 18,23 18,04 18,05 19,00 3 1.262.800
8/12/2022 18,24 18,24 +0,39% 18,24 18,24 18,24 18,02 18,20 1 182.400
6/12/2022 18,31 18,17 -2,15% 18,17 18,41 18,18 18,02 18,50 4 3.637.800
2/12/2022 19,10 18,57 -4,18% 18,57 19,10 18,83 18,00 18,99 3 564.900
1/12/2022 17,82 19,38 +7,97% 17,82 19,38 19,09 17,60 19,39 12 2.864.000
30/11/2022 18,22 17,95 -1,10% 17,95 18,22 17,97 17,77 18,30 3 2.156.900
29/11/2022 18,15 18,15 -0,17% 18,15 18,15 18,15 17,73 18,90 1 181.500
25/11/2022 18,18 18,18 +0,83% 18,18 18,18 18,18 16,83 19,13 2 363.600
24/11/2022 18,03 18,03 +1,46% 18,03 18,03 18,03 17,76 19,18 1 180.300
18/11/2022 17,51 17,77 +1,02% 17,51 17,77 17,56 17,51 19,29 3 878.100
17/11/2022 17,59 17,59 -0,85% 17,59 17,59 17,59 17,54 19,30 2 879.500
16/11/2022 18,12 17,74 -1,44% 17,74 18,12 17,93 17,53 18,48 2 358.600
14/11/2022 18,13 18,00 +0,56% 17,53 18,13 17,68 17,57 19,10 5 1.237.800
11/11/2022 17,90 17,90 -1,38% 17,90 17,90 17,90 17,62 18,00 1 537.000
10/11/2022 18,16 18,15 -1,89% 18,15 18,16 18,15 17,50 18,96 3 544.700
8/11/2022 18,72 18,50 -2,63% 18,50 18,72 18,57 18,00 19,19 4 742.900
7/11/2022 19,24 19,00 +0,16% 19,00 19,28 19,16 17,55 19,20 4 958.000
4/11/2022 18,59 18,97 +0,90% 18,59 18,97 18,60 18,50 18,93 5 3.721.900
3/11/2022 18,81 18,80 +5,26% 18,80 18,81 18,80 18,03 18,81 2 376.100
28/10/2022 18,00 17,86 -2,67% 17,86 18,33 18,07 18,07 18,80 4 722.800
24/10/2022 18,35 18,35 -2,39% 18,35 18,35 18,35 17,82 19,00 1 183.500
21/10/2022 18,80 18,80 +1,84% 18,80 18,80 18,80 18,12 18,80 1 188.000
20/10/2022 18,46 18,46 -2,33% 18,46 18,46 18,46 17,80 18,86 1 184.600
19/10/2022 18,47 18,90 -0,84% 18,47 18,90 18,68 18,46 18,90 2 373.700
14/10/2022 19,06 19,06 +0,37% 19,06 19,06 19,06 18,53 18,90 1 190.600
10/10/2022 18,53 18,99 -0,42% 18,53 18,99 18,64 18,53 18,99 3 745.800
6/10/2022 18,51 19,07 +3,03% 18,51 19,07 18,79 18,47 19,09 2 375.800
4/10/2022 18,51 18,51 +0,60% 18,51 18,51 18,51 18,51 18,99 2 370.200
3/10/2022 18,51 18,40 -0,59% 18,40 18,51 18,45 18,40 19,39 4 738.200
30/9/2022 18,41 18,51 -0,05% 18,41 18,51 18,44 17,37 18,89 3 737.900
26/9/2022 18,52 18,52 +2,89% 18,52 18,52 18,52 17,80 18,45 1 185.200
23/9/2022 18,00 18,00 -1,80% 18,00 18,00 18,00 17,80 18,00 3 540.000
22/9/2022 17,74 18,33 +1,95% 17,74 18,33 18,02 17,75 18,00 3 540.700
21/9/2022 17,98 17,98 -0,06% 17,98 17,98 17,98 17,98 18,50 1 179.800
19/9/2022 18,50 17,99 -5,32% 17,98 18,50 18,07 17,98 18,40 12 2.350.300
16/9/2022 18,21 19,00 +2,37% 18,00 19,00 18,26 18,25 19,00 7 1.644.200
14/9/2022 18,53 18,56 -3,28% 18,53 18,67 18,58 18,56 19,39 6 1.114.900
12/9/2022 18,90 19,19 +1,59% 18,64 19,38 18,99 18,60 19,39 8 2.089.700
9/9/2022 18,89 18,89 +1,56% 18,89 18,89 18,89 18,23 18,90 2 566.800
8/9/2022 18,23 18,60 +3,28% 18,23 18,79 18,54 18,23 18,80 3 556.200
5/9/2022 18,39 18,01 -1,85% 17,85 18,39 18,07 18,00 18,40 15 5.421.900
2/9/2022 18,35 18,35 +0,38% 18,35 18,35 18,35 18,35 18,98 1 183.500
1/9/2022 18,37 18,28 -0,11% 18,28 18,37 18,31 18,28 18,97 2 549.300
31/8/2022 18,30 18,30 -2,14% 18,30 18,30 18,30 18,30 18,92 3 915.000
29/8/2022 18,69 18,70 +0,27% 18,45 18,70 18,66 18,60 18,70 7 1.493.400
26/8/2022 18,72 18,65 -1,84% 18,65 18,72 18,67 18,20 19,00 3 746.900
24/8/2022 18,77 19,00 +0,90% 18,60 19,00 18,78 18,10 19,00 5 939.100
23/8/2022 18,83 18,83 -1,15% 18,83 18,83 18,83 18,40 18,83 2 376.600
22/8/2022 18,82 19,05 +0,16% 18,82 19,05 18,97 18,05 19,05 2 569.200
19/8/2022 19,02 19,02 -0,42% 19,02 19,02 19,02 18,16 19,39 1 190.200
18/8/2022 19,02 19,10 +2,69% 19,00 19,10 19,04 19,00 19,10 14 3.998.800
17/8/2022 18,93 18,60 -2,11% 18,60 19,00 18,70 18,35 18,60 9 2.057.000
16/8/2022 18,67 19,00 +0,05% 17,50 19,00 18,09 18,49 19,00 11 3.076.300
15/8/2022 18,99 18,99 +1,33% 18,99 18,99 18,99 18,74 19,39 1 1.329.300
12/8/2022 18,91 18,74 -2,40% 18,74 18,91 18,81 18,80 19,19 4 752.500
11/8/2022 19,30 19,20 +2,13% 19,20 19,30 19,21 18,80 19,24 2 1.537.000
9/8/2022 19,10 18,80 0,00% 18,80 19,10 18,87 18,80 19,39 4 755.000
8/8/2022 19,13 18,80 -1,16% 18,80 19,13 18,96 18,05 19,30 2 379.300
5/8/2022 19,02 19,02 -0,05% 19,02 19,02 19,02 18,15 19,37 1 190.200
4/8/2022 19,03 19,03 +0,16% 19,03 19,03 19,03 18,30 19,20 2 380.600
3/8/2022 18,60 19,00 +2,70% 18,30 19,00 18,59 18,01 19,39 4 1.115.700
2/8/2022 19,00 18,50 -1,39% 18,50 19,00 18,63 18,06 18,60 10 2.422.000
1/8/2022 18,97 18,76 -0,74% 18,76 18,97 18,91 18,51 19,00 3 567.300
29/7/2022 19,00 18,90 -0,53% 18,50 19,38 18,87 18,40 19,39 7 1.321.400
28/7/2022 18,98 19,00 +1,99% 18,98 19,00 18,99 18,00 19,37 5 949.800
27/7/2022 18,42 18,63 +1,14% 18,42 18,70 18,58 18,00 19,35 3 557.500
26/7/2022 18,70 18,42 -2,95% 18,42 18,97 18,69 18,05 19,39 4 747.800
25/7/2022 18,67 18,98 +0,21% 18,67 18,98 18,86 17,10 19,00 3 566.000
20/7/2022 18,29 18,94 +2,38% 18,29 18,94 18,61 17,00 18,95 2 372.300
19/7/2022 18,00 18,50 +1,54% 17,72 18,50 17,94 17,72 19,97 9 3.768.800
18/7/2022 17,94 18,22 +1,50% 17,94 18,22 18,01 17,70 19,99 4 720.600
15/7/2022 17,76 17,95 -0,28% 17,76 17,95 17,88 17,46 17,95 4 1.073.200
14/7/2022 18,18 18,00 -0,55% 18,00 18,18 18,01 17,52 17,99 4 1.981.600
13/7/2022 18,00 18,10 +0,28% 17,70 18,10 17,98 17,70 18,99 16 5.214.700
12/7/2022 18,76 18,05 -3,89% 18,05 18,76 18,17 18,00 18,05 17 6.362.000
11/7/2022 18,98 18,78 -4,18% 18,78 18,98 18,88 18,00 18,80 5 1.133.000
8/7/2022 19,60 19,60 -1,01% 19,60 19,60 19,60 18,50 19,80 1 392.000
7/7/2022 19,27 19,80 +2,80% 19,27 19,80 19,72 18,18 19,80 5 1.380.600
6/7/2022 19,26 19,26 +0,05% 19,26 19,26 19,26 18,00 19,80 1 192.600
4/7/2022 19,28 19,25 -0,16% 19,25 19,28 19,26 18,00 19,99 2 385.300
1/7/2022 19,00 19,28 +1,47% 19,00 19,28 19,14 19,00 19,99 2 382.800
30/6/2022 19,00 19,00 -0,52% 19,00 19,00 19,00 18,66 20,29 2 380.000
29/6/2022 19,40 19,10 -1,55% 19,10 19,40 19,20 18,54 19,00 8 2.497.000
28/6/2022 19,70 19,40 -2,02% 19,40 19,73 19,62 19,10 19,80 7 3.728.400
27/6/2022 19,79 19,80 0,00% 19,79 19,80 19,79 19,50 19,80 4 1.583.900
24/6/2022 19,80 19,80 0,00% 19,80 19,82 19,80 19,50 19,80 6 2.574.600
23/6/2022 19,80 19,80 0,00% 19,80 19,80 19,80 19,50 19,80 2 1.980.000
22/6/2022 20,01 19,80 -0,55% 19,80 20,01 19,90 19,50 20,15 3 796.200
21/6/2022 19,91 19,91 +0,25% 19,91 19,91 19,91 19,50 20,29 1 199.100
20/6/2022 19,86 19,86 -1,44% 19,86 19,86 19,86 19,50 20,10 2 397.200
17/6/2022 20,12 20,15 +0,60% 20,08 20,15 20,11 19,00 20,20 5 1.005.900
15/6/2022 19,98 20,03 +2,98% 19,98 20,03 20,00 19,01 20,10 3 600.000
14/6/2022 19,35 19,45 +1,99% 19,35 19,50 19,44 19,00 19,45 4 972.000
13/6/2022 19,01 19,07 -0,42% 19,00 19,07 19,00 18,74 20,02 4 2.280.800
10/6/2022 19,12 19,15 -3,67% 19,00 19,15 19,10 19,15 19,53 9 1.719.000
9/6/2022 19,88 19,88 -0,40% 19,88 19,88 19,88 19,15 20,03 1 198.800
8/6/2022 19,96 19,96 -0,35% 19,96 19,96 19,96 19,45 20,00 2 399.200
7/6/2022 20,05 20,03 +0,15% 20,03 20,05 20,03 19,58 20,03 2 601.100
6/6/2022 20,00 20,00 -0,79% 20,00 20,00 20,00 19,70 20,30 1 200.000
3/6/2022 20,00 20,16 +1,31% 20,00 20,16 20,10 19,51 20,29 4 804.300
2/6/2022 19,90 19,90 +1,02% 19,90 19,90 19,90 19,76 20,00 3 597.000
1/6/2022 19,63 19,70 -2,18% 19,60 20,00 19,75 19,66 19,70 7 1.580.200
31/5/2022 19,99 20,14 +2,23% 19,80 20,14 19,98 19,70 20,09 6 1.198.900
30/5/2022 19,60 19,70 0,00% 19,50 19,70 19,52 19,50 19,92 7 2.343.000
27/5/2022 20,00 19,70 -2,48% 19,50 20,20 19,66 19,51 19,70 30 15.341.900
26/5/2022 20,71 20,20 -3,81% 20,02 20,71 20,13 20,10 20,70 38 46.907.300
25/5/2022 21,47 21,00 -5,58% 20,50 21,47 21,20 20,25 21,15 16 5.724.300
20/5/2022 22,24 22,24 +2,16% 22,24 22,25 22,24 21,70 22,24 3 667.300
18/5/2022 21,76 21,77 -2,81% 21,76 21,77 21,76 21,77 22,25 3 870.700
13/5/2022 22,30 22,40 +0,76% 22,30 22,40 22,37 22,00 22,65 4 1.790.100
12/5/2022 22,18 22,23 +0,14% 22,18 22,23 22,21 21,61 22,75 4 1.332.700
11/5/2022 22,20 22,20 +1,60% 22,20 22,20 22,20 21,60 22,20 2 444.000
6/5/2022 22,22 21,85 -1,53% 21,84 22,31 21,87 21,61 22,87 8 7.875.800
4/5/2022 21,85 22,19 +1,74% 21,85 22,19 21,88 21,50 22,40 2 2.188.400
3/5/2022 22,10 21,81 -0,86% 21,80 22,29 22,07 21,40 22,30 10 12.141.600
2/5/2022 22,20 22,00 -2,65% 21,80 22,59 21,90 21,65 22,00 14 7.665.300
28/4/2022 22,57 22,60 -0,88% 22,57 22,60 22,59 22,60 23,56 7 3.840.500
25/4/2022 22,80 22,80 0,00% 22,80 22,80 22,80 22,01 22,80 1 228.000
22/4/2022 22,29 22,80 +1,29% 22,00 22,80 22,14 21,90 22,99 7 9.078.400
20/4/2022 22,51 22,51 -1,62% 22,25 22,51 22,33 22,26 23,50 11 4.020.000
18/4/2022 22,88 22,88 +1,78% 22,88 22,88 22,88 22,29 22,80 1 228.800
14/4/2022 22,61 22,48 -3,52% 22,36 22,64 22,57 22,48 22,86 26 12.414.900
13/4/2022 23,00 23,30 +3,10% 22,60 23,30 22,65 22,31 23,55 14 10.647.300
12/4/2022 22,60 22,60 -2,54% 22,60 22,60 22,60 22,60 23,56 1 226.000
8/4/2022 23,00 23,19 -0,47% 22,80 23,19 22,90 22,70 23,20 4 1.374.000
7/4/2022 22,80 23,30 +2,19% 22,62 23,35 22,89 22,60 23,36 9 3.433.600
6/4/2022 22,80 22,80 -0,44% 22,80 22,80 22,80 22,80 23,40 1 228.000
5/4/2022 23,10 22,90 -1,93% 22,85 23,10 22,96 22,90 23,56 5 12.173.900
4/4/2022 23,56 23,35 -0,89% 23,30 23,56 23,33 23,35 23,56 5 12.133.700
1/4/2022 23,47 23,56 +2,04% 23,47 23,56 23,51 23,00 23,56 7 3.057.400
31/3/2022 23,18 23,09 -1,83% 23,09 23,18 23,13 22,51 23,28 2 462.700
29/3/2022 22,80 23,52 +3,16% 22,80 23,52 23,08 22,37 23,50 3 692.400
28/3/2022 22,25 22,80 +1,92% 22,16 22,80 22,28 22,16 22,80 3 1.336.900
25/3/2022 22,37 22,37 -0,58% 22,35 22,37 22,36 22,40 22,92 4 1.565.600
24/3/2022 22,50 22,50 +0,90% 22,50 22,50 22,50 22,58 22,88 2 900.000
23/3/2022 22,01 22,30 +0,45% 22,00 22,89 22,31 22,03 22,49 13 3.570.600
22/3/2022 22,95 22,20 +0,91% 22,00 22,95 22,20 22,01 22,56 15 3.996.500
21/3/2022 22,10 22,00 -1,35% 22,00 22,10 22,02 22,10 22,60 3 1.762.100
18/3/2022 22,30 22,30 -0,40% 22,30 22,30 22,30 22,15 22,30 7 3.345.000
15/3/2022 22,31 22,39 -2,65% 21,77 22,39 22,08 21,85 22,40 8 2.429.400
14/3/2022 23,00 23,00 +2,13% 23,00 23,00 23,00 21,99 22,60 1 230.000
11/3/2022 22,56 22,52 -0,18% 22,05 22,65 22,42 21,84 22,49 7 2.690.900
10/3/2022 21,87 22,56 +6,02% 21,87 22,56 22,20 21,51 22,50 6 1.332.200
9/3/2022 21,31 21,28 +1,33% 21,02 21,62 21,14 21,23 22,10 8 2.748.500
8/3/2022 22,90 21,00 -7,41% 21,00 22,90 21,82 21,40 22,80 21 10.477.900
7/3/2022 22,74 22,68 -0,70% 22,68 22,77 22,73 22,55 23,00 7 2.273.300
4/3/2022 22,90 22,84 -0,04% 22,84 22,90 22,86 22,70 23,00 4 1.143.400
3/3/2022 22,80 22,85 +0,66% 22,80 23,29 22,89 22,84 23,00 10 3.205.700
2/3/2022 22,86 22,70 -0,70% 22,70 23,10 22,83 22,24 22,80 9 2.283.300
25/2/2022 24,50 22,86 -15,02% 22,73 25,00 23,33 22,55 22,86 46 16.800.100
24/2/2022 25,59 26,90 +3,46% 24,51 27,45 26,90 26,90 27,34 67 35.518.500
23/2/2022 27,45 26,00 -2,59% 26,00 27,80 27,06 25,50 26,00 61 37.890.500
22/2/2022 24,89 26,69 +8,01% 24,89 27,39 26,07 25,10 26,90 70 50.324.100
21/2/2022 24,39 24,71 +2,11% 24,39 24,71 24,57 24,00 24,71 7 1.965.800
18/2/2022 24,20 24,20 +1,21% 24,20 24,20 24,20 0,00 0,00 1 242.000
17/2/2022 23,10 23,91 +3,96% 23,10 23,91 23,60 23,10 24,71 6 1.652.200
16/2/2022 23,01 23,00 -1,84% 22,40 23,01 22,73 22,88 24,71 11 9.322.700
15/2/2022 23,43 23,43 +1,47% 23,43 23,43 23,43 23,23 24,67 1 234.300
14/2/2022 23,06 23,09 -0,73% 23,05 23,09 23,06 23,08 24,71 3 692.000
10/2/2022 23,26 23,26 +1,48% 23,26 23,26 23,26 23,10 24,42 1 232.600
7/2/2022 23,70 22,92 -0,91% 22,91 23,70 23,08 22,91 24,35 14 6.232.600
4/2/2022 23,58 23,13 -1,24% 23,00 23,58 23,22 23,12 24,19 8 2.554.800
3/2/2022 23,42 23,42 -3,66% 23,42 23,42 23,42 23,39 24,45 1 234.200
1/2/2022 23,51 24,31 +1,29% 23,51 24,31 23,91 23,41 24,32 2 478.200
31/1/2022 23,92 24,00 0,00% 23,40 24,00 23,72 23,25 24,33 9 2.135.200
28/1/2022 24,24 24,00 -0,66% 24,00 24,24 24,08 23,61 24,16 2 722.400
26/1/2022 24,28 24,16 -0,29% 23,35 24,28 23,93 23,51 24,29 3 717.900
25/1/2022 23,53 24,23 -0,41% 23,53 24,23 23,76 23,33 24,28 3 712.900
14/1/2022 23,17 24,33 +4,65% 23,17 24,33 24,04 23,17 24,33 4 961.600
12/1/2022 23,25 23,25 0,00% 23,25 23,25 23,25 23,24 24,30 1 232.500
10/1/2022 23,25 23,25 -5,02% 23,25 23,25 23,25 22,95 24,27 1 232.500
7/1/2022 24,48 24,48 -0,69% 24,48 24,48 24,48 23,77 24,20 2 489.600
6/1/2022 24,65 24,65 +0,61% 24,65 24,65 24,65 23,05 24,00 1 493.000
4/1/2022 24,50 24,50 +0,41% 24,50 24,50 24,50 23,07 24,35 1 245.000
17/12/2021 23,99 24,40 +4,27% 23,99 24,40 24,14 23,00 24,75 8 3.863.400
16/12/2021 23,40 23,40 -4,10% 23,40 23,40 23,40 22,95 23,84 2 468.000
15/12/2021 24,59 24,40 +0,62% 24,40 24,99 24,73 22,60 24,00 8 1.978.800
14/12/2021 23,70 24,25 +3,37% 23,70 24,25 23,81 24,00 24,25 6 3.572.400
13/12/2021 23,46 23,46 +0,04% 23,46 23,46 23,46 23,46 23,80 1 234.600
10/12/2021 23,00 23,45 +1,96% 23,00 23,45 23,33 22,70 23,40 3 933.500
9/12/2021 23,00 23,00 -3,04% 23,00 23,00 23,00 22,55 23,79 1 230.000
8/12/2021 23,72 23,72 +0,98% 23,72 23,72 23,72 22,87 23,80 1 237.200
6/12/2021 22,72 23,49 +3,39% 22,72 23,49 23,10 22,73 23,90 3 924.100
2/12/2021 22,72 22,72 +0,09% 22,72 22,72 22,72 22,73 23,19 1 227.200
1/12/2021 23,29 22,70 -2,58% 22,70 23,30 23,14 22,50 23,29 3 925.900
30/11/2021 22,99 23,30 +1,30% 22,99 23,30 23,14 22,50 23,30 5 1.851.900
26/11/2021 23,00 23,00 +2,22% 23,00 23,00 23,00 23,03 23,32 2 460.000
22/11/2021 22,50 22,50 -2,17% 22,50 22,50 22,50 22,32 23,19 1 225.000
19/11/2021 22,70 23,00 +1,32% 22,70 23,00 22,89 22,50 23,54 3 686.900
17/11/2021 23,00 22,70 -0,44% 22,70 23,02 22,94 22,31 24,90 3 1.147.200
16/11/2021 22,80 22,80 -0,87% 22,80 22,80 22,80 22,50 23,00 2 456.000
12/11/2021 23,00 23,00 0,00% 23,00 23,00 23,00 22,50 23,00 1 1.150.000
11/11/2021 22,40 23,00 -0,22% 22,40 23,00 22,70 22,32 23,07 2 454.000
10/11/2021 22,40 23,05 +2,90% 22,40 23,23 22,88 22,40 23,04 9 2.517.800
9/11/2021 22,40 22,40 0,00% 22,40 22,40 22,40 22,30 23,00 1 224.000
8/11/2021 22,43 22,40 -0,09% 22,40 22,43 22,41 22,40 23,10 3 672.400
5/11/2021 22,42 22,42 -0,36% 22,42 22,42 22,42 22,34 23,00 1 224.200
3/11/2021 22,50 22,50 0,00% 22,50 22,50 22,50 22,50 23,00 1 225.000
28/10/2021 22,54 22,50 -0,13% 22,50 22,54 22,52 22,50 23,98 2 450.400
27/10/2021 22,53 22,53 0,00% 22,53 22,53 22,53 22,52 23,49 1 225.300
22/10/2021 22,66 22,53 -4,33% 22,53 22,66 22,60 22,52 23,09 3 678.000
21/10/2021 23,55 23,55 -2,69% 23,55 23,55 23,53 22,77 23,50 2 706.000
19/10/2021 23,04 24,20 +0,21% 23,04 24,20 23,48 23,05 24,20 7 1.644.100
18/10/2021 23,50 24,15 +0,63% 23,50 24,15 23,82 23,08 24,19 2 476.500
15/10/2021 23,40 24,00 +3,90% 23,40 24,00 23,58 23,01 24,50 4 1.179.000
14/10/2021 22,81 23,10 0,00% 22,81 23,10 23,06 22,89 23,50 7 2.076.000
11/10/2021 23,10 23,10 0,00% 23,10 23,10 23,10 23,00 23,49 1 462.000
8/10/2021 23,10 23,10 -1,62% 23,10 23,10 23,10 22,87 23,50 1 231.000
7/10/2021 23,48 23,48 +2,13% 23,48 23,48 23,48 22,71 23,00 1 234.800
6/10/2021 23,00 22,99 +1,50% 22,55 23,00 22,64 22,65 23,00 8 3.169.800
4/10/2021 22,65 22,65 -0,44% 22,65 22,65 22,65 22,65 24,99 1 226.500
1/10/2021 22,75 22,75 +0,84% 22,75 22,75 22,75 22,70 24,99 1 227.500
29/9/2021 23,70 22,56 -5,21% 22,56 23,70 22,77 22,56 23,79 9 5.010.300
28/9/2021 23,00 23,80 -0,38% 23,00 24,48 23,57 23,00 24,49 8 2.121.600
27/9/2021 23,86 23,89 +2,09% 23,86 24,97 24,63 23,23 24,40 12 5.913.200
24/9/2021 23,40 23,40 +0,86% 23,40 23,40 23,40 22,70 23,40 3 936.000
23/9/2021 23,20 23,20 +0,83% 23,20 23,20 23,20 22,88 23,58 1 232.000
20/9/2021 23,01 23,01 -1,33% 23,01 23,01 23,01 22,61 23,77 1 230.100
16/9/2021 23,25 23,32 +0,95% 23,25 23,32 23,27 22,71 23,77 3 1.396.200
15/9/2021 23,10 23,10 -1,28% 23,10 23,10 23,10 22,81 23,86 5 1.155.000
14/9/2021 23,15 23,40 +0,21% 23,15 23,40 23,20 23,10 23,40 2 1.160.000
13/9/2021 23,45 23,35 +0,65% 23,35 23,45 23,38 23,10 23,82 8 2.806.000
10/9/2021 23,00 23,20 +1,75% 23,00 23,20 23,15 22,85 23,20 4 1.157.900
9/9/2021 22,82 22,80 0,00% 22,60 22,82 22,90 22,61 23,15 10 6.643.000
8/9/2021 22,82 22,80 -2,15% 22,80 22,82 22,80 22,80 23,16 3 4.560.300
6/9/2021 23,25 23,30 0,00% 23,25 23,30 23,25 22,87 23,50 2 1.395.500
3/9/2021 23,30 23,30 +0,82% 23,30 23,30 23,30 22,96 23,30 2 1.631.000
2/9/2021 23,11 23,11 -2,49% 23,11 23,11 23,11 22,94 23,50 2 1.155.500
1/9/2021 23,70 23,70 +0,85% 23,70 23,70 23,70 23,05 23,98 1 237.000
31/8/2021 23,20 23,50 +2,62% 23,20 23,50 23,44 23,15 23,85 4 1.172.000
30/8/2021 22,90 22,90 +0,22% 22,90 22,90 22,90 22,85 23,30 1 229.000
26/8/2021 22,85 22,85 +0,40% 22,85 22,85 22,85 22,83 23,40 1 228.500
25/8/2021 22,75 22,76 -1,04% 22,74 23,10 22,82 22,75 23,93 15 6.846.100
24/8/2021 22,75 23,00 -1,71% 22,75 23,40 23,30 23,00 23,95 4 5.359.600
23/8/2021 23,35 23,40 +2,90% 23,35 23,41 23,39 22,73 23,32 6 3.743.200
20/8/2021 22,72 22,74 -0,26% 22,72 22,74 22,72 22,73 23,40 6 2.953.900
19/8/2021 23,16 22,80 -5,79% 22,70 23,16 22,94 22,78 23,40 13 3.670.400
18/8/2021 23,69 24,20 +5,22% 23,50 24,69 24,16 23,50 24,20 33 11.843.200
17/8/2021 23,10 23,00 +0,04% 22,99 23,69 23,08 22,75 23,00 10 5.078.000
16/8/2021 23,06 22,99 -0,48% 22,99 23,06 23,02 23,00 23,80 3 690.600
13/8/2021 23,10 23,10 +0,57% 23,10 23,10 23,10 22,90 23,80 2 462.000
10/8/2021 23,48 22,97 -3,85% 22,97 23,48 23,14 22,67 23,48 3 694.300
9/8/2021 23,54 23,89 +1,66% 23,54 23,89 23,61 23,60 23,90 6 1.417.100
6/8/2021 23,50 23,50 -1,30% 23,50 23,50 23,50 22,95 23,67 1 470.000
4/8/2021 23,81 23,81 -0,38% 23,81 23,81 23,81 23,10 23,90 1 238.100
3/8/2021 23,69 23,90 +0,84% 23,69 23,90 23,72 23,30 23,90 5 1.660.900
2/8/2021 23,59 23,70 0,00% 23,25 23,70 23,59 23,20 23,70 8 1.887.700
30/7/2021 23,70 23,70 +2,33% 23,70 23,70 23,70 23,03 23,59 1 237.000
29/7/2021 23,16 23,16 +0,48% 23,16 23,16 23,16 23,05 23,70 1 231.600
28/7/2021 23,05 23,05 -1,28% 23,05 23,05 23,05 23,00 23,50 2 461.000
27/7/2021 23,30 23,35 +0,17% 23,20 23,35 23,27 22,85 24,00 4 1.629.500
26/7/2021 23,31 23,31 +1,13% 23,31 23,31 23,31 22,66 24,00 2 466.200
23/7/2021 23,08 23,05 -0,43% 23,00 23,31 23,03 22,85 23,90 8 6.448.800
22/7/2021 23,14 23,15 -0,22% 23,14 23,15 23,14 22,87 23,15 3 694.400
20/7/2021 23,00 23,20 0,00% 22,80 23,20 23,00 22,86 23,20 3 920.000
16/7/2021 23,20 23,20 +1,49% 23,20 23,20 23,20 22,85 23,20 5 2.784.000
15/7/2021 23,11 22,86 -0,65% 22,86 23,11 22,85 22,85 23,05 9 6.855.300
14/7/2021 23,02 23,01 -0,52% 23,00 23,31 23,01 22,81 23,60 8 7.825.200
13/7/2021 23,30 23,13 -1,62% 23,11 23,35 23,19 23,12 23,35 24 10.207.300
12/7/2021 23,65 23,51 +0,04% 23,50 24,00 23,66 23,50 23,80 8 4.023.000
8/7/2021 23,65 23,50 -3,21% 23,50 23,65 23,56 23,27 23,64 21 14.612.300
7/7/2021 23,80 24,28 -0,33% 23,62 24,28 23,79 23,71 24,29 12 4.044.300
6/7/2021 24,37 24,36 -0,33% 24,36 24,37 24,36 23,90 24,37 2 487.300
5/7/2021 24,44 24,44 +1,83% 24,44 24,44 24,44 23,90 24,45 2 488.800
2/7/2021 24,39 24,00 -0,04% 24,00 24,40 24,22 23,80 24,50 4 968.900
1/7/2021 24,55 24,01 -3,88% 23,70 24,97 23,96 23,55 24,18 33 21.329.800
30/6/2021 24,31 24,98 -0,08% 24,31 24,98 24,64 24,30 24,97 2 492.900
29/6/2021 25,00 25,00 0,00% 25,00 25,00 25,00 24,55 25,00 1 250.000
28/6/2021 25,00 25,00 -1,50% 25,00 25,00 25,00 24,40 25,00 1 250.000
25/6/2021 25,23 25,38 +0,83% 25,23 25,38 25,30 24,67 25,19 2 506.100
24/6/2021 24,72 25,17 -0,47% 24,72 25,17 24,90 24,71 25,19 5 1.245.000
23/6/2021 25,00 25,29 -0,39% 25,00 25,37 25,16 24,30 25,30 3 1.006.600
22/6/2021 25,02 25,39 0,00% 24,98 25,39 25,05 24,64 25,30 12 10.020.600
21/6/2021 25,11 25,39 -1,59% 25,02 25,39 25,15 25,03 25,40 4 1.006.300
17/6/2021 25,02 25,80 +0,43% 25,02 25,80 25,19 25,10 25,78 9 5.541.800
16/6/2021 25,61 25,69 -1,27% 25,50 25,69 25,61 25,25 25,69 5 1.536.800
15/6/2021 25,99 26,02 +0,12% 25,99 26,03 26,01 25,27 26,03 3 780.400
11/6/2021 26,00 25,99 +0,08% 25,99 26,08 26,03 25,15 25,99 4 1.041.500
10/6/2021 25,97 25,97 -0,84% 25,97 25,97 25,97 0,00 0,00 1 259.700
9/6/2021 25,91 26,19 -0,38% 25,79 26,20 26,05 25,10 26,20 13 3.647.900
8/6/2021 26,05 26,29 -0,08% 25,94 26,29 26,10 24,76 26,29 4 1.305.200
7/6/2021 25,98 26,31 +1,19% 25,89 26,70 26,15 25,30 26,60 9 2.877.400
4/6/2021 24,77 26,00 +3,05% 24,76 26,00 25,61 25,00 26,00 14 4.867.300
2/6/2021 24,93 25,23 +1,90% 24,84 25,23 24,97 24,76 25,24 10 2.997.400
1/6/2021 24,00 24,76 +1,93% 24,00 24,77 24,57 24,76 24,92 20 8.600.800
31/5/2021 23,48 24,29 +4,74% 23,48 24,54 23,98 23,33 24,30 19 5.036.600
28/5/2021 23,25 23,19 -0,26% 23,19 23,25 23,19 23,02 23,24 6 1.855.800
27/5/2021 22,67 23,25 +1,97% 22,67 23,25 22,96 22,67 23,50 2 459.200
26/5/2021 22,67 22,80 -1,30% 22,50 22,80 22,64 22,58 23,00 7 2.264.900
25/5/2021 22,99 23,10 +0,87% 22,99 23,10 23,01 22,53 23,00 5 1.611.100
24/5/2021 22,98 22,90 -0,99% 22,90 22,98 22,94 22,51 22,98 2 458.800
21/5/2021 23,13 23,13 -0,69% 23,13 23,13 23,13 22,46 23,10 1 231.300
20/5/2021 22,59 23,29 +4,58% 22,20 23,33 22,67 22,50 23,29 19 6.122.400
19/5/2021 22,21 22,27 +0,13% 22,21 22,60 22,51 22,28 22,50 7 2.477.100
18/5/2021 0,00 0,00 -100,00% 0,00 0,00 22,24 22,24 22,86 1 222.400
17/5/2021 22,49 22,11 +0,50% 22,10 22,68 22,15 22,10 22,63 18 19.935.500
13/5/2021 21,99 22,00 0,00% 21,99 22,00 21,99 21,96 22,00 6 1.979.800
12/5/2021 22,61 22,00 -3,00% 21,90 22,61 21,99 21,70 22,00 11 5.059.600
10/5/2021 22,68 22,68 0,00% 22,68 22,68 22,68 22,00 22,88 1 226.800
7/5/2021 22,69 22,68 +1,25% 22,60 22,69 22,66 22,00 22,69 4 906.500
6/5/2021 22,30 22,40 +0,49% 22,16 22,40 22,20 22,00 22,50 4 1.998.200
5/5/2021 22,09 22,29 +0,91% 22,09 22,29 22,14 22,00 22,30 3 885.600
4/5/2021 22,09 22,09 +0,87% 22,09 22,09 22,09 22,00 22,09 1 220.900
3/5/2021 22,00 21,90 -0,45% 21,90 22,00 21,95 21,90 22,17 5 2.195.100
29/4/2021 21,90 22,00 -1,03% 21,88 22,00 21,92 21,90 22,30 5 1.096.300
27/4/2021 22,01 22,23 -0,31% 21,99 22,29 22,04 21,84 22,30 9 3.086.900
26/4/2021 22,45 22,30 -0,71% 22,30 22,45 22,37 22,06 22,30 2 447.500
23/4/2021 22,49 22,46 +2,09% 22,46 22,49 22,47 22,02 22,47 3 674.200
22/4/2021 22,48 22,00 -1,87% 21,90 22,48 22,20 21,94 22,10 11 3.553.300
20/4/2021 22,58 22,42 -0,71% 22,30 23,24 22,56 22,35 22,42 31 9.024.200
19/4/2021 22,63 22,58 +0,13% 22,56 22,63 22,58 22,10 22,59 5 1.354.800
16/4/2021 22,20 22,55 +2,04% 22,20 22,55 22,31 22,10 22,60 2 669.500
15/4/2021 22,07 22,10 0,00% 22,06 22,10 22,07 22,10 22,46 3 662.300
13/4/2021 22,12 22,10 -2,04% 22,10 22,12 22,11 22,02 22,49 2 442.200
12/4/2021 22,41 22,56 +1,17% 22,40 22,58 22,48 22,12 22,56 9 10.795.000
9/4/2021 22,25 22,30 +0,50% 22,24 22,30 22,26 22,04 22,28 6 2.671.600
7/4/2021 22,03 22,19 +0,50% 22,02 22,23 22,14 22,03 22,19 5 1.107.000
6/4/2021 22,39 22,08 -1,82% 22,08 22,39 22,23 22,02 22,29 2 444.700
5/4/2021 22,00 22,49 +1,95% 22,00 22,49 22,32 21,91 22,39 2 669.800
1/4/2021 22,00 22,06 +0,09% 22,00 22,06 22,02 22,07 22,29 8 4.184.600
31/3/2021 22,01 22,04 +0,55% 22,00 22,28 22,08 22,03 22,29 4 883.300
30/3/2021 21,92 21,92 0,00% 21,92 21,92 21,92 21,95 22,33 1 438.400
29/3/2021 22,21 21,92 -3,01% 21,90 22,21 21,98 21,92 22,50 24 38.919.300
26/3/2021 22,56 22,60 -0,18% 22,56 22,60 22,58 22,39 22,60 2 451.600
25/3/2021 22,30 22,64 +2,03% 22,30 22,64 22,62 22,30 22,63 2 6.562.200
24/3/2021 22,30 22,19 -0,76% 22,19 22,40 22,28 22,11 22,80 10 3.566.100
23/3/2021 22,28 22,36 +0,54% 22,28 22,36 22,32 22,30 22,65 2 446.400
22/3/2021 23,14 22,24 -5,76% 22,24 23,14 22,46 22,24 22,50 46 14.601.000
19/3/2021 23,00 23,60 +2,61% 23,00 23,60 23,16 22,72 24,13 5 1.389.600
18/3/2021 22,81 23,00 +1,50% 22,81 23,20 22,90 22,30 24,40 7 1.832.600
17/3/2021 22,66 22,66 -0,35% 22,66 22,66 22,66 22,92 23,20 1 226.600
16/3/2021 23,35 22,74 -2,78% 22,74 23,35 22,91 22,30 23,35 13 3.894.800
15/3/2021 23,37 23,39 +3,50% 23,37 23,39 23,38 22,78 23,40 2 467.600
12/3/2021 22,80 22,60 +0,58% 22,60 22,80 22,71 22,60 23,33 3 908.600
11/3/2021 22,65 22,47 +2,14% 22,47 23,79 22,96 22,46 23,40 18 8.726.300
10/3/2021 21,41 22,00 0,00% 21,41 22,49 21,90 21,96 22,74 4 876.300
9/3/2021 23,90 22,00 -3,08% 22,00 23,90 22,32 22,01 22,99 28 16.294.900
8/3/2021 23,30 22,70 -2,78% 22,70 23,32 22,98 22,50 23,90 14 12.183.900
5/3/2021 23,75 23,35 -0,38% 23,30 23,75 23,37 23,35 23,78 14 3.740.400
4/3/2021 23,60 23,44 -7,72% 23,30 23,82 23,55 23,30 23,44 45 13.188.000
3/3/2021 24,79 25,40 +4,61% 24,30 25,90 25,00 24,51 25,40 57 25.502.900
2/3/2021 24,83 24,28 -0,21% 23,00 24,83 23,59 24,25 24,79 46 31.383.800
1/3/2021 23,98 24,33 +7,32% 23,98 24,88 24,32 24,25 24,33 16 8.512.700
26/2/2021 23,20 22,67 -5,19% 22,67 23,20 23,02 22,50 23,11 6 4.144.800
25/2/2021 23,91 23,91 -0,38% 23,91 23,91 23,91 23,84 24,50 2 478.200
23/2/2021 24,00 24,00 0,00% 24,00 24,00 24,00 23,77 24,74 1 960.000
22/2/2021 24,15 24,00 -2,20% 23,90 24,15 24,01 24,00 24,98 4 1.200.900
19/2/2021 24,54 24,54 0,00% 24,54 24,54 24,54 24,33 24,70 3 736.200
18/2/2021 24,95 24,54 +2,25% 24,54 24,95 24,69 24,54 24,65 5 1.234.900
17/2/2021 24,57 24,00 -2,28% 24,00 25,30 24,31 24,01 24,62 17 8.022.500
12/2/2021 24,31 24,56 -3,31% 24,31 24,69 24,43 24,56 25,39 14 4.886.800
11/2/2021 24,62 25,40 +4,70% 24,62 25,40 25,01 24,65 25,15 2 500.200
10/2/2021 24,82 24,26 -5,01% 24,26 24,82 24,59 24,25 24,50 10 3.442.900
9/2/2021 25,09 25,54 +2,16% 24,92 25,54 25,16 24,76 25,55 5 2.012.900
8/2/2021 25,36 25,00 -1,11% 25,00 25,36 25,18 24,71 25,97 6 4.029.000
5/2/2021 25,27 25,28 +1,12% 25,27 25,28 25,27 24,83 25,39 2 505.500
4/2/2021 24,70 25,00 +1,05% 24,45 25,00 24,71 24,31 25,15 3 988.500
3/2/2021 24,56 24,74 -1,39% 24,46 24,99 24,65 24,44 25,09 7 1.725.800
2/2/2021 25,25 25,09 -1,53% 25,09 25,25 25,12 25,00 25,18 5 1.256.100
1/2/2021 25,25 25,48 -0,08% 25,00 25,48 25,10 25,08 25,48 4 1.757.300
28/1/2021 25,09 25,50 +3,03% 25,09 26,75 25,86 24,50 26,00 4 1.293.400
27/1/2021 26,15 24,75 -2,06% 24,30 26,15 24,94 24,74 25,69 15 4.240.700
26/1/2021 25,50 25,27 -0,86% 24,90 25,50 25,00 24,91 26,50 7 2.250.700
22/1/2021 25,81 25,49 -3,45% 25,49 25,81 25,72 23,30 25,50 9 7.973.800
20/1/2021 26,49 26,40 +1,54% 26,40 26,50 26,46 25,85 26,40 3 793.900
19/1/2021 26,00 26,00 -0,08% 26,00 26,00 26,00 25,65 26,50 2 2.600.000
18/1/2021 26,05 26,02 0,00% 26,02 26,05 26,03 25,97 26,53 4 1.041.300
15/1/2021 26,01 26,02 -2,33% 26,01 26,02 26,01 26,01 26,54 2 520.300
14/1/2021 26,79 26,64 +3,90% 26,10 26,79 26,54 25,79 26,66 4 1.061.700
13/1/2021 25,95 25,64 -1,38% 25,64 26,48 25,98 25,63 26,48 8 3.638.200
12/1/2021 26,50 26,00 -0,38% 26,00 26,50 26,15 25,63 26,45 13 6.015.200
11/1/2021 26,09 26,10 -1,51% 26,09 26,10 26,09 26,10 26,80 3 782.900
8/1/2021 26,50 26,50 -1,12% 26,50 26,50 26,50 26,10 26,50 1 265.000
7/1/2021 26,78 26,80 +1,13% 26,78 26,80 26,79 26,10 26,80 3 803.700
5/1/2021 26,50 26,50 -1,82% 26,50 26,50 26,50 25,78 26,45 1 265.000
4/1/2021 26,48 26,99 -0,55% 25,91 26,99 26,23 26,20 26,99 5 1.573.800
30/12/2020 26,07 27,14 +1,46% 25,72 27,19 26,58 25,71 27,14 6 1.861.200
28/12/2020 25,69 26,75 +6,96% 25,69 27,30 26,21 25,80 26,84 10 4.194.300
23/12/2020 25,64 25,01 +1,13% 25,01 25,64 25,22 24,90 25,60 3 756.700
22/12/2020 25,60 24,73 -3,77% 24,73 25,60 25,07 24,80 25,60 9 2.507.300
21/12/2020 24,95 25,70 +1,38% 24,72 25,80 25,08 24,52 25,75 16 6.270.000
18/12/2020 25,34 25,35 +0,20% 25,34 25,35 25,34 24,83 25,35 2 2.027.900
16/12/2020 25,00 25,30 -0,20% 24,70 25,30 24,74 25,00 25,35 9 14.103.500
15/12/2020 25,15 25,35 +1,40% 24,70 25,35 24,81 24,72 25,34 12 12.906.100
14/12/2020 25,00 25,00 0,00% 25,00 25,00 25,00 25,00 25,35 1 500.000
11/12/2020 25,80 25,00 +0,36% 25,00 25,80 25,09 24,75 25,35 9 3.011.300
10/12/2020 25,50 24,91 +0,52% 24,91 25,50 25,10 24,87 25,85 3 753.200
9/12/2020 25,00 24,78 -2,79% 24,78 27,30 25,41 24,78 25,49 20 7.878.000
8/12/2020 25,00 25,49 -0,39% 25,00 25,49 25,16 24,78 25,00 2 754.900
7/12/2020 24,24 25,59 -0,08% 24,24 25,59 25,04 24,40 25,00 3 751.200
4/12/2020 25,90 25,61 +2,44% 25,61 25,90 25,72 25,16 25,69 4 1.029.000
3/12/2020 24,49 25,00 +3,31% 24,49 25,00 24,74 23,91 24,80 2 494.900
2/12/2020 24,00 24,20 +0,83% 24,00 24,20 24,05 24,01 24,40 3 1.684.000
1/12/2020 23,90 24,00 +0,42% 23,90 24,19 23,98 24,01 24,19 5 3.836.900
30/11/2020 23,99 23,90 -0,38% 23,90 23,99 23,94 23,91 23,99 4 4.549.200
27/11/2020 23,99 23,99 -0,04% 23,90 24,00 23,99 23,90 24,00 15 22.790.800
26/11/2020 24,00 24,00 0,00% 23,98 24,00 23,98 23,91 24,00 9 8.635.500
25/11/2020 24,25 24,00 -1,07% 23,95 24,78 24,02 23,91 24,15 72 105.699.400
24/11/2020 24,19 24,26 +1,89% 24,19 24,26 24,21 23,90 24,26 5 1.210.900
23/11/2020 23,88 23,81 -0,71% 23,81 23,88 23,85 23,81 24,17 3 715.600
20/11/2020 24,19 23,98 -0,66% 23,96 24,20 24,04 23,97 24,20 10 4.088.000
19/11/2020 24,17 24,14 -0,98% 24,14 24,17 24,15 23,99 24,15 2 483.100
18/11/2020 24,38 24,38 +0,74% 24,38 24,38 24,38 24,00 24,36 1 243.800
17/11/2020 24,20 24,20 +0,75% 24,20 24,20 24,20 24,21 24,61 1 484.000
16/11/2020 24,59 24,02 -0,87% 23,98 24,59 24,06 24,01 25,00 17 8.423.700
12/11/2020 24,90 24,23 -4,94% 24,23 24,90 24,53 24,23 24,92 13 5.888.600
11/11/2020 25,01 25,49 +1,63% 24,75 25,49 24,94 24,63 25,49 11 11.975.200
9/11/2020 25,48 25,08 +3,98% 24,40 25,48 24,77 24,22 25,09 10 2.725.300
6/11/2020 24,12 24,12 +0,33% 24,12 24,12 24,12 24,12 24,71 1 241.200
5/11/2020 24,04 24,04 +0,08% 24,04 24,04 24,04 24,03 24,90 1 240.400
4/11/2020 24,02 24,02 +0,08% 24,02 24,02 24,02 24,09 24,75 2 480.400
3/11/2020 24,34 24,00 -3,61% 24,00 24,34 24,06 23,81 24,00 10 9.626.900
30/10/2020 24,12 24,90 +3,75% 23,80 24,90 24,52 23,80 24,90 9 12.508.400
28/10/2020 24,43 24,00 -2,99% 24,00 24,43 24,21 24,00 24,10 20 22.523.800
27/10/2020 24,74 24,74 -2,98% 24,74 24,74 24,74 24,58 25,50 2 989.600
23/10/2020 25,34 25,50 +2,00% 25,34 25,50 25,42 24,89 25,48 2 508.400
22/10/2020 24,79 25,00 -2,11% 24,79 25,39 25,02 24,90 25,00 9 2.252.400
21/10/2020 25,09 25,54 +1,79% 25,00 25,54 25,21 24,43 25,37 3 756.300
20/10/2020 25,09 25,09 +2,83% 25,09 25,09 25,09 24,52 24,93 1 250.900
19/10/2020 24,46 24,40 -0,04% 24,40 24,51 24,41 24,40 24,85 9 7.080.300
16/10/2020 24,76 24,41 -0,37% 24,41 24,96 24,62 24,41 24,90 16 13.050.700
15/10/2020 25,90 24,50 -3,73% 24,50 25,90 25,58 24,50 25,80 16 6.907.100
13/10/2020 25,45 25,45 +1,76% 25,45 25,45 25,45 24,60 25,55 1 254.500
9/10/2020 25,25 25,01 -2,30% 25,01 25,25 25,18 25,01 25,60 4 1.259.100
8/10/2020 25,15 25,60 +1,63% 25,15 25,60 25,27 25,20 25,50 3 1.011.000
7/10/2020 24,51 25,19 +0,88% 24,51 25,19 24,73 24,50 25,48 3 742.100
5/10/2020 24,52 24,97 +1,92% 24,52 24,99 24,71 24,60 24,97 4 1.235.600
2/10/2020 25,35 24,50 -6,13% 24,50 25,35 24,68 24,50 24,80 18 9.874.900
30/9/2020 25,00 26,10 +5,67% 25,00 26,10 25,83 24,53 26,05 6 5.426.100
29/9/2020 25,37 24,70 -2,49% 24,70 25,37 24,79 24,50 24,82 13 9.172.500
28/9/2020 25,26 25,33 -2,54% 25,26 25,33 25,29 25,03 25,89 2 505.900
22/9/2020 25,90 25,99 +1,17% 25,90 25,99 25,94 25,15 25,99 2 518.900
21/9/2020 25,75 25,69 +2,55% 25,69 25,75 25,72 25,17 25,70 2 514.400
18/9/2020 25,11 25,05 +0,20% 25,00 25,16 25,02 25,05 25,60 12 5.755.900
17/9/2020 25,16 25,00 -0,24% 25,00 25,16 25,09 25,00 25,11 13 5.520.600
16/9/2020 25,46 25,06 -0,28% 25,06 25,46 25,28 25,05 25,58 4 1.264.300
15/9/2020 25,94 25,13 -2,90% 25,10 25,94 25,54 25,13 26,27 21 17.373.200
14/9/2020 25,81 25,88 -1,97% 25,81 26,45 26,00 25,88 26,45 4 1.040.200
11/9/2020 26,00 26,40 +0,57% 25,75 26,40 25,88 25,76 26,40 17 16.305.400
10/9/2020 26,26 26,25 -2,67% 26,25 26,26 26,25 26,12 26,25 4 5.250.100
9/9/2020 26,97 26,97 +0,78% 26,95 26,97 26,96 26,24 26,98 4 3.236.200
8/9/2020 26,91 26,76 -2,62% 26,76 26,91 26,86 26,00 26,98 3 805.800
4/9/2020 26,99 27,48 +0,33% 26,99 27,49 27,27 26,65 27,49 6 1.636.200
3/9/2020 27,43 27,39 -0,18% 27,01 27,43 27,27 26,00 27,39 3 818.300
2/9/2020 26,72 27,44 +0,37% 26,72 27,50 27,11 26,74 27,46 7 3.796.700
1/9/2020 27,00 27,34 -0,65% 27,00 27,89 27,43 26,15 27,22 4 1.097.200
31/8/2020 27,93 27,52 -1,08% 27,52 27,93 27,79 26,05 27,20 3 833.800
27/8/2020 26,58 27,82 +2,17% 26,58 27,93 27,49 26,70 27,89 10 2.749.900
26/8/2020 27,57 27,23 -0,95% 26,33 27,57 26,97 26,08 27,38 6 1.618.500
25/8/2020 27,45 27,49 +0,55% 27,21 27,50 27,43 27,00 27,50 5 1.645.900
24/8/2020 26,70 27,34 +1,71% 26,70 27,50 26,99 26,41 27,39 6 1.889.700
21/8/2020 26,88 26,88 +1,78% 26,88 26,88 26,88 26,34 26,90 2 537.600
20/8/2020 26,01 26,41 +1,42% 26,00 26,50 26,12 26,00 26,41 11 5.486.000
19/8/2020 26,22 26,04 -0,69% 26,04 26,35 26,21 26,03 26,59 8 2.359.700
18/8/2020 26,70 26,22 +0,46% 26,22 26,70 26,46 26,21 26,70 5 1.323.300
17/8/2020 26,90 26,10 -5,74% 26,10 26,90 26,50 26,10 26,30 27 16.701.200
13/8/2020 26,84 27,69 +1,84% 26,84 27,69 27,40 26,53 27,70 3 822.200
12/8/2020 26,91 27,19 +1,46% 26,70 27,32 26,83 26,75 27,30 13 8.855.500
11/8/2020 27,50 26,80 -4,66% 26,80 28,13 27,04 26,70 26,80 46 35.432.200
10/8/2020 27,79 28,11 +1,15% 27,50 28,11 27,86 27,23 28,11 6 1.672.000
7/8/2020 27,21 27,79 +2,93% 27,21 27,79 27,46 27,00 27,79 3 823.800
6/8/2020 27,13 27,00 -0,04% 27,00 27,20 27,10 27,00 27,90 9 2.439.500
5/8/2020 27,03 27,01 +0,04% 27,00 27,89 27,19 27,00 27,50 20 8.157.000
4/8/2020 27,99 27,00 -2,35% 27,00 28,00 27,27 27,00 27,20 28 9.819.700
3/8/2020 27,99 27,65 -7,83% 26,58 28,89 27,33 27,61 27,98 91 29.521.500
31/7/2020 30,21 30,00 -5,96% 30,00 31,04 30,14 29,50 30,79 14 6.632.400
30/7/2020 31,45 31,90 -0,28% 31,26 31,99 31,64 28,01 31,91 5 2.214.800
29/7/2020 31,00 31,99 +0,28% 31,00 31,99 31,49 30,22 31,97 2 629.900
28/7/2020 31,44 31,90 -0,03% 31,44 31,95 31,73 30,00 31,90 7 2.221.100
27/7/2020 28,81 31,91 +7,99% 28,81 31,99 30,43 29,08 31,92 22 7.609.000
24/7/2020 31,79 29,55 -9,08% 29,55 32,23 30,53 29,55 29,78 22 8.549.200
23/7/2020 32,06 32,50 -1,19% 31,21 33,47 31,86 30,00 32,00 33 16.572.000
22/7/2020 33,00 32,89 +0,12% 32,00 33,22 32,80 32,85 32,90 25 9.185.300
21/7/2020 33,63 32,85 +0,31% 32,02 33,63 32,71 31,06 32,86 29 10.470.100
20/7/2020 32,29 32,75 -0,06% 32,10 32,75 32,43 30,54 32,79 5 1.621.800
17/7/2020 31,90 32,77 +2,73% 31,87 32,77 32,37 30,15 32,78 6 2.913.300
16/7/2020 32,15 31,90 +1,59% 31,90 32,15 32,02 31,31 32,20 2 640.500
15/7/2020 32,29 31,40 -3,09% 31,40 33,60 32,04 31,40 32,35 12 7.049.300
14/7/2020 32,98 32,40 -1,76% 32,40 32,98 32,57 27,52 32,00 3 1.302.800
13/7/2020 32,32 32,98 +1,73% 32,32 33,19 32,59 31,30 32,98 6 4.889.700
10/7/2020 32,50 32,42 -0,22% 32,01 32,50 32,19 31,40 32,49 6 2.575.200
9/7/2020 32,16 32,49 -1,52% 31,61 32,80 32,09 31,41 32,50 18 8.666.300
8/7/2020 32,00 32,99 +3,09% 32,00 34,49 32,64 31,50 33,00 12 5.875.200
7/7/2020 32,98 32,00 -2,82% 31,50 32,98 32,35 31,51 32,00 12 4.206.200
6/7/2020 31,95 32,93 +3,26% 31,95 33,00 32,53 31,85 33,05 12 4.555.000
3/7/2020 30,44 31,89 +6,30% 30,44 31,89 31,17 30,82 31,90 15 5.300.100
2/7/2020 31,00 30,00 -1,80% 30,00 31,04 30,90 30,00 31,35 19 15.143.900
1/7/2020 28,96 30,55 +5,49% 28,95 30,55 29,53 29,30 31,95 28 11.814.900
30/6/2020 27,50 28,96 +6,28% 26,70 28,98 27,70 28,00 28,97 29 16.066.600
29/6/2020 26,20 27,25 +7,41% 26,20 27,50 26,90 27,00 27,38 75 30.677.000
26/6/2020 25,24 25,37 +1,04% 25,16 25,37 25,34 24,21 25,40 4 3.294.700
25/6/2020 25,15 25,11 -0,71% 25,11 25,55 25,45 25,05 25,55 6 3.564.100
24/6/2020 25,50 25,29 +0,84% 24,00 25,95 24,29 24,50 25,30 28 19.437.300
23/6/2020 25,69 25,08 -1,65% 25,08 25,92 25,68 25,07 25,87 7 2.054.600
22/6/2020 25,77 25,50 -1,12% 25,20 26,00 25,44 24,80 25,58 16 8.650.100
19/6/2020 25,58 25,79 +3,74% 25,02 25,79 25,31 24,80 25,80 7 2.024.800
18/6/2020 26,30 24,86 +1,22% 24,86 26,30 25,52 24,50 24,86 7 2.041.800
17/6/2020 23,95 24,56 +2,25% 23,95 25,10 24,25 24,56 26,00 16 18.677.100
16/6/2020 25,12 24,02 -1,88% 24,02 25,78 24,45 24,02 24,85 26 19.565.500
15/6/2020 23,14 24,48 +5,34% 23,00 25,00 23,86 23,81 24,48 41 21.003.300
12/6/2020 24,51 23,24 -7,26% 23,24 24,80 24,00 23,21 24,49 37 17.526.000
10/6/2020 27,15 25,06 -7,53% 25,06 28,49 25,92 25,05 25,90 27 14.520.400
9/6/2020 27,50 27,10 -1,45% 27,09 28,94 27,67 27,01 27,99 23 11.622.600
8/6/2020 27,99 27,50 +3,77% 27,50 29,40 28,19 27,31 29,15 28 10.713.500
5/6/2020 24,02 26,50 +11,11% 24,02 26,89 25,02 25,13 26,49 22 12.261.200
4/6/2020 24,00 23,85 -0,58% 23,52 24,00 23,60 23,53 23,87 26 22.658.700
3/6/2020 23,10 23,99 +3,01% 23,10 23,99 23,45 23,06 24,00 29 16.884.200
2/6/2020 24,18 23,29 -0,64% 23,00 24,18 23,35 23,00 23,29 45 32.695.500
1/6/2020 22,66 23,44 +3,85% 22,66 24,14 23,58 22,69 24,10 14 3.774.200
29/5/2020 21,59 22,57 +2,03% 21,59 22,57 21,97 21,94 22,60 3 659.300
28/5/2020 22,72 22,12 -3,74% 22,12 22,85 22,24 22,12 22,46 37 16.238.500
27/5/2020 23,33 22,98 -0,86% 22,03 23,33 22,51 22,17 22,99 14 3.602.600
26/5/2020 23,83 23,18 -1,11% 23,18 24,18 23,76 21,01 23,22 9 2.139.000
25/5/2020 21,00 23,44 +13,79% 21,00 23,79 22,49 20,20 23,79 12 5.847.600
22/5/2020 20,56 20,60 +1,68% 20,30 20,60 20,38 20,10 21,50 5 2.242.200
20/5/2020 20,10 20,26 -0,44% 20,00 21,00 20,10 20,17 21,00 12 8.242.900
19/5/2020 21,06 20,35 -1,93% 20,35 21,29 20,57 20,32 21,95 10 4.114.200
15/5/2020 21,06 20,75 -0,05% 20,15 21,06 20,28 20,15 21,50 6 2.637.600
14/5/2020 20,26 20,76 +0,97% 20,00 20,79 20,17 20,26 22,74 7 2.219.200
13/5/2020 22,24 20,56 -7,55% 20,56 22,24 21,57 20,55 24,15 22 14.887.300
12/5/2020 23,39 22,24 -5,04% 22,24 23,48 22,66 22,24 23,20 19 5.892.500
8/5/2020 23,42 23,42 +0,47% 23,42 23,42 23,42 22,31 23,88 1 234.200
7/5/2020 22,30 23,31 +4,02% 22,30 23,31 23,04 22,28 23,33 6 9.679.100
6/5/2020 22,92 22,41 +0,22% 22,41 22,92 22,66 22,30 22,87 2 453.300
5/5/2020 22,36 22,36 +0,18% 22,36 22,36 22,36 22,36 23,05 2 447.200
4/5/2020 22,80 22,32 -4,21% 22,22 22,80 22,34 22,22 23,70 19 7.596.800
30/4/2020 23,60 23,30 -4,63% 23,30 24,00 23,55 23,28 24,12 7 2.355.900
29/4/2020 24,44 24,43 +1,83% 24,00 24,44 24,31 23,70 24,45 4 972.700
27/4/2020 22,97 23,99 +8,95% 22,97 23,99 23,48 22,90 23,99 2 469.600
24/4/2020 23,48 22,02 -10,12% 22,02 23,48 22,60 22,01 23,38 8 1.808.600
23/4/2020 24,50 24,50 0,00% 24,50 24,50 24,50 23,63 25,55 1 245.000
22/4/2020 24,05 24,50 +2,08% 24,00 24,80 24,28 23,60 25,48 4 1.214.000
20/4/2020 24,00 24,00 -4,00% 24,00 24,00 24,00 24,00 26,30 1 240.000
17/4/2020 25,00 25,00 +1,54% 25,00 25,00 25,00 24,50 25,63 1 1.000.000
16/4/2020 25,72 24,62 0,00% 24,19 25,72 24,55 24,62 25,49 16 7.121.100
15/4/2020 25,45 24,62 -6,71% 24,62 25,70 25,33 24,58 25,69 10 2.786.600
14/4/2020 25,35 26,39 +8,60% 25,00 26,39 25,08 24,32 26,40 7 6.774.000
13/4/2020 26,48 24,30 -4,33% 24,30 26,48 24,63 24,30 26,44 16 4.434.700
9/4/2020 27,58 25,40 -3,97% 25,33 27,58 25,88 25,21 27,82 9 2.329.900
8/4/2020 25,72 26,45 +7,17% 24,60 26,62 26,25 24,20 26,45 9 8.400.300
7/4/2020 25,92 24,68 -5,98% 24,68 25,92 25,14 24,50 25,99 10 2.765.400
6/4/2020 25,60 26,25 +11,75% 24,58 26,25 25,18 23,67 28,00 5 1.511.300
3/4/2020 22,00 23,49 +1,69% 22,00 23,49 22,30 21,82 23,50 4 1.784.300
2/4/2020 23,50 23,10 -1,49% 23,10 23,50 23,29 22,96 23,93 9 2.096.100
1/4/2020 25,00 23,45 -12,04% 23,40 25,74 24,31 23,41 24,60 24 11.185.700
31/3/2020 28,38 26,66 -7,43% 26,66 28,54 27,57 26,65 28,18 13 4.136.100
30/3/2020 28,00 28,80 +5,49% 27,59 29,95 28,66 22,50 29,00 12 3.440.200
27/3/2020 26,78 27,30 +0,44% 26,78 27,30 27,02 22,50 27,50 3 810.800
26/3/2020 27,58 27,18 +5,39% 27,18 27,58 27,38 22,72 27,18 2 547.600
25/3/2020 24,58 25,79 +4,12% 24,58 25,79 25,18 22,50 25,64 2 503.700
24/3/2020 24,86 24,77 -2,40% 24,77 24,86 24,78 22,22 26,40 4 1.734.800
23/3/2020 25,38 25,38 -1,48% 25,38 25,38 25,38 20,20 25,20 1 253.800
20/3/2020 26,40 25,76 -1,60% 25,76 26,66 26,11 0,00 25,90 10 2.873.100
19/3/2020 27,58 26,18 -6,47% 26,18 27,58 26,34 21,00 26,18 7 2.371.000
18/3/2020 25,91 27,99 -6,11% 25,91 27,99 26,95 21,00 28,00 2 539.000
17/3/2020 28,98 29,81 +1,36% 28,36 29,81 28,84 25,90 29,82 5 1.442.100
13/3/2020 31,35 29,41 +1,45% 28,99 31,35 29,79 27,00 29,77 10 2.979.900
12/3/2020 29,00 28,99 -11,24% 28,99 29,00 28,99 26,00 28,98 5 9.857.200
11/3/2020 32,29 32,66 -0,34% 31,82 32,72 32,34 29,00 32,67 5 1.617.300
10/3/2020 33,74 32,77 +1,96% 32,08 33,74 32,47 30,58 32,77 15 8.768.200
9/3/2020 32,99 32,14 -5,00% 30,20 32,99 30,97 29,00 32,00 14 16.107.400
6/3/2020 33,00 33,83 -1,94% 32,20 33,83 33,02 32,30 33,26 9 5.614.500
5/3/2020 34,65 34,50 -3,74% 33,59 35,20 34,31 33,00 33,99 19 13.725.800
4/3/2020 35,60 35,84 +3,58% 35,60 35,84 35,76 34,82 35,55 2 1.072.800
3/3/2020 35,66 34,60 -1,28% 34,60 35,66 35,02 34,60 35,24 8 3.502.800
2/3/2020 36,51 35,05 -6,38% 35,05 37,48 35,69 35,05 35,79 50 26.412.900
28/2/2020 36,40 37,44 +0,59% 35,50 37,44 35,83 34,85 37,45 16 10.393.500
27/2/2020 36,66 37,22 +2,82% 36,00 37,54 36,70 36,08 37,48 5 1.835.000
26/2/2020 36,07 36,20 -3,21% 36,07 36,20 36,13 35,70 36,20 2 722.700
21/2/2020 36,59 37,40 +3,60% 35,82 37,40 36,60 36,01 37,55 12 5.125.100
20/2/2020 36,10 36,10 -1,53% 36,10 36,10 36,10 35,65 36,10 1 361.000
19/2/2020 36,90 36,66 +0,74% 36,66 36,90 36,78 35,80 36,66 2 1.471.200
17/2/2020 36,39 36,39 +1,99% 36,39 36,39 36,39 36,00 36,99 2 727.800
14/2/2020 36,00 35,68 -1,22% 35,68 36,49 35,96 35,67 36,41 6 2.157.900
13/2/2020 36,31 36,12 -2,09% 36,11 36,80 36,29 36,11 36,99 13 5.807.800
12/2/2020 36,89 36,89 +2,44% 36,89 36,89 36,89 36,20 36,90 1 368.900
11/2/2020 36,11 36,01 -3,95% 36,01 36,30 36,12 35,61 36,97 14 13.005.800
10/2/2020 37,00 37,49 -1,60% 36,28 37,49 36,60 36,11 37,20 27 15.006.500
7/2/2020 37,15 38,10 +0,26% 36,23 38,10 36,80 36,11 38,11 18 11.776.900
6/2/2020 38,09 38,00 +0,42% 37,02 38,09 37,48 36,80 38,25 10 4.123.500
5/2/2020 36,96 37,84 -0,16% 36,80 38,06 37,22 36,87 37,85 7 2.605.900
4/2/2020 37,95 37,90 -0,45% 37,90 37,95 37,92 37,32 37,90 2 758.500
30/1/2020 36,97 38,07 -0,47% 36,97 38,07 37,40 36,82 38,25 9 4.114.700
27/1/2020 38,57 38,25 +0,90% 37,55 38,57 38,07 36,80 38,57 4 1.903.700
24/1/2020 36,88 37,91 -0,24% 36,81 37,91 37,03 37,90 38,00 12 9.629.900
23/1/2020 38,00 38,00 +0,66% 38,00 38,00 38,00 36,92 38,00 1 380.000
22/1/2020 37,93 37,75 +2,28% 37,75 37,93 37,84 36,81 37,75 2 756.800
21/1/2020 37,50 36,91 -3,88% 36,90 37,89 37,01 36,70 37,50 11 8.144.000
20/1/2020 37,39 38,40 +0,18% 37,30 38,45 37,61 37,38 38,40 7 3.009.100
16/1/2020 37,18 38,33 +0,13% 37,10 38,40 38,21 37,32 38,30 5 12.230.200
14/1/2020 37,40 38,28 -0,18% 37,32 38,28 37,72 36,90 38,34 6 2.263.200
13/1/2020 37,61 38,35 +0,92% 37,44 38,35 37,72 37,20 38,40 4 1.886.000
10/1/2020 38,00 38,00 -1,25% 38,00 38,39 38,15 33,00 38,40 5 1.907.800
9/1/2020 38,05 38,48 -0,26% 38,05 38,48 38,26 33,00 38,38 2 765.300
7/1/2020 37,36 38,58 +0,60% 37,36 38,58 37,99 38,00 38,50 4 3.419.400
6/1/2020 37,50 38,35 +0,92% 37,50 38,35 37,78 37,00 38,30 2 1.133.500
3/1/2020 37,84 38,00 +1,33% 37,84 38,00 37,95 37,23 38,00 3 1.518.300
2/1/2020 37,60 37,50 -2,60% 37,50 37,60 37,56 37,28 37,29 6 3.380.600
30/12/2019 37,80 38,50 +2,67% 37,80 38,50 38,03 37,25 38,70 2 1.141.000
27/12/2019 37,80 37,50 -0,79% 37,50 38,69 37,92 37,18 38,60 5 1.896.000
26/12/2019 37,80 37,80 -1,02% 37,80 37,80 37,80 37,38 37,80 1 378.000
23/12/2019 37,30 38,19 +0,50% 37,08 38,19 37,72 37,05 37,80 9 4.904.800
19/12/2019 38,00 38,00 +1,06% 38,00 38,00 38,00 37,05 37,90 1 380.000
18/12/2019 37,60 37,60 +1,62% 37,60 37,60 37,60 36,45 37,80 1 376.000
17/12/2019 36,50 37,00 -1,60% 36,20 37,70 36,85 36,50 37,50 10 4.790.700
16/12/2019 37,01 37,60 -0,50% 37,00 37,60 37,12 33,00 37,50 6 3.712.100
13/12/2019 37,80 37,79 +2,14% 37,79 37,80 37,79 37,05 37,65 2 755.900
12/12/2019 38,25 37,00 -3,09% 37,00 38,72 37,25 36,90 37,60 19 14.157.200
11/12/2019 37,18 38,18 -0,18% 37,18 38,18 37,68 37,17 38,19 2 753.600
10/12/2019 37,80 38,25 0,00% 37,80 38,25 37,95 37,35 38,25 2 1.138.500
9/12/2019 37,50 38,25 0,00% 37,50 38,25 37,75 33,00 37,80 2 1.132.500
6/12/2019 38,25 38,25 0,00% 38,25 38,25 38,25 34,00 38,73 1 1.147.500
5/12/2019 38,25 38,25 -1,16% 38,25 38,25 38,25 33,00 38,73 2 8.032.500
4/12/2019 36,77 38,70 +4,59% 36,77 38,73 37,78 36,49 38,72 7 2.644.900
28/11/2019 37,00 37,00 +0,57% 37,00 37,00 37,00 35,92 37,00 1 370.000
26/11/2019 36,79 36,79 +0,79% 36,79 36,79 36,79 35,85 36,79 1 367.900
25/11/2019 35,70 36,50 +1,39% 35,70 36,50 36,23 35,02 37,50 3 1.086.900
22/11/2019 36,89 36,00 -0,11% 36,00 36,89 36,08 36,00 36,39 9 6.495.200
21/11/2019 37,54 36,04 -1,53% 36,01 37,54 36,25 36,04 36,52 20 29.006.300
19/11/2019 37,07 36,60 +1,64% 36,60 37,07 36,86 36,17 36,61 6 2.211.700
18/11/2019 37,30 36,01 -6,13% 36,01 38,38 36,69 36,00 37,49 26 13.944.000
14/11/2019 37,30 38,36 -0,08% 37,28 38,36 37,57 36,00 38,35 5 2.254.600
11/11/2019 37,29 38,39 +0,29% 37,29 38,39 37,52 35,00 38,39 5 1.876.000
8/11/2019 37,60 38,28 +0,31% 36,50 38,47 37,13 33,01 38,29 12 14.855.000
1/11/2019 38,16 38,16 -1,47% 38,16 38,16 38,16 37,21 38,70 1 381.600
31/10/2019 37,01 38,73 +0,78% 37,01 38,73 37,50 36,00 38,74 7 2.625.600
21/10/2019 38,43 38,43 +2,51% 38,43 38,43 38,43 37,00 38,74 1 384.300
18/10/2019 37,50 37,49 -2,88% 37,49 37,50 37,49 36,58 37,50 2 749.900
16/10/2019 38,23 38,60 -0,41% 38,23 38,60 38,41 36,61 38,60 2 768.300
14/10/2019 38,00 38,76 +0,96% 38,00 38,76 38,09 33,00 38,77 4 3.428.200
10/10/2019 37,37 38,39 +0,10% 37,37 38,39 37,87 33,00 38,50 3 1.136.300
9/10/2019 37,64 38,35 +1,40% 37,64 38,35 37,99 37,40 38,50 2 759.900
8/10/2019 38,30 37,82 -2,45% 37,74 38,73 37,99 33,00 38,77 8 3.419.900
4/10/2019 38,77 38,77 0,00% 38,77 38,77 38,77 37,00 38,75 1 387.700
3/10/2019 36,98 38,77 +2,81% 36,97 38,77 37,53 35,60 38,78 4 1.876.900
2/10/2019 37,52 37,71 -1,72% 37,30 37,71 37,51 33,00 38,86 3 1.125.300
1/10/2019 37,44 38,37 +2,32% 37,44 38,38 38,06 37,27 38,76 3 1.141.900
30/9/2019 37,50 37,50 -0,27% 37,50 38,09 37,54 36,91 38,18 3 4.505.900
27/9/2019 37,65 37,60 -1,52% 37,60 37,65 37,62 36,85 37,70 2 1.505.000
26/9/2019 38,18 38,18 -1,47% 38,17 38,18 38,17 38,08 38,18 3 11.451.200
25/9/2019 38,27 38,75 +0,16% 38,27 38,75 38,51 33,00 38,76 2 770.200
24/9/2019 38,22 38,69 +0,42% 38,22 38,69 38,45 37,76 38,69 2 769.100
23/9/2019 37,81 38,53 -0,54% 37,71 38,77 38,10 37,40 38,79 8 3.429.000
20/9/2019 38,07 38,74 +0,65% 38,07 38,74 38,40 37,04 38,75 2 768.100
17/9/2019 38,70 38,49 +2,01% 38,49 38,70 38,59 37,10 38,75 2 771.900
16/9/2019 37,83 37,73 -2,78% 37,72 37,83 37,76 37,73 38,75 5 1.888.200
9/9/2019 38,01 38,81 +1,02% 38,00 38,81 38,20 37,67 38,89 4 1.528.300
6/9/2019 38,92 38,42 +1,08% 38,42 38,92 38,67 33,00 38,90 2 773.400
5/9/2019 38,01 38,01 -2,34% 38,01 38,01 38,01 38,01 38,50 1 380.100
4/9/2019 38,87 38,92 +0,36% 37,90 38,94 38,43 33,00 38,93 9 4.996.100
30/8/2019 38,87 38,78 -0,28% 38,32 38,87 38,65 33,70 38,80 3 1.159.700
29/8/2019 37,84 38,89 +3,43% 36,50 38,99 37,91 38,00 38,90 17 17.822.000
28/8/2019 36,58 37,60 +0,99% 36,50 37,60 36,69 33,50 37,50 4 2.201.900
27/8/2019 37,23 37,23 +1,50% 37,23 37,23 37,23 36,15 37,22 1 372.300
26/8/2019 36,70 36,68 -2,78% 36,68 36,70 36,69 36,20 37,27 2 733.800
21/8/2019 37,17 37,73 +0,56% 37,17 37,73 37,45 33,00 37,74 2 749.000
20/8/2019 37,52 37,52 +1,19% 37,52 37,52 37,52 36,60 37,90 1 375.200
19/8/2019 36,02 37,08 +1,62% 36,00 37,08 36,20 35,60 37,90 5 5.068.000
16/8/2019 36,49 36,49 +2,47% 36,49 36,49 36,49 33,00 36,46 1 364.900
15/8/2019 36,20 35,61 -2,44% 35,61 36,38 36,04 33,00 36,36 7 3.964.800
14/8/2019 36,70 36,50 -3,34% 36,11 37,58 36,77 36,50 37,70 9 3.309.800
13/8/2019 36,70 37,76 -0,16% 36,41 37,79 36,97 35,00 37,77 15 5.915.200
12/8/2019 37,82 37,82 +0,72% 37,82 37,82 37,82 33,00 37,80 1 378.200
9/8/2019 37,49 37,55 +0,16% 37,49 37,55 37,50 36,71 37,80 2 1.500.200
8/8/2019 37,49 37,49 0,00% 37,49 37,49 37,49 33,00 37,90 2 749.800
5/8/2019 37,50 37,49 -0,03% 36,90 37,98 37,41 33,00 37,49 12 4.864.300
1/8/2019 36,94 37,50 +1,49% 36,94 37,85 37,02 35,00 37,85 11 18.144.200
31/7/2019 36,00 36,95 -0,11% 36,00 36,95 36,55 36,00 36,95 11 4.386.400
17/7/2019 35,55 36,99 +1,37% 35,40 37,03 35,94 34,50 37,00 15 6.829.000
16/7/2019 36,48 36,49 +2,21% 36,48 36,49 36,48 35,55 36,49 2 729.700
15/7/2019 36,00 35,70 -4,70% 35,70 36,00 35,97 35,60 36,15 4 4.317.000
11/7/2019 37,08 37,46 +4,20% 37,08 37,50 37,38 36,43 37,47 4 1.495.300
10/7/2019 36,30 35,95 -3,62% 35,30 37,16 36,00 35,70 37,15 18 6.841.000
8/7/2019 37,30 37,30 -1,45% 37,30 37,30 37,30 36,23 37,30 2 746.000
5/7/2019 37,85 37,85 -0,29% 37,85 37,85 37,85 36,80 37,84 1 10.219.500
4/7/2019 37,00 37,96 +1,96% 36,50 37,99 36,96 35,02 37,97 8 8.870.700
3/7/2019 37,85 37,23 -1,64% 37,22 38,00 37,40 36,30 37,23 7 2.992.300
2/7/2019 37,40 37,85 +1,20% 36,80 37,90 37,46 36,70 37,84 5 5.244.500
1/7/2019 37,49 37,40 -0,13% 36,47 37,60 37,28 34,00 38,70 14 8.948.000
28/6/2019 37,45 37,45 +2,69% 37,45 37,45 37,45 30,30 37,45 1 374.500
27/6/2019 36,47 36,47 -2,69% 36,47 36,47 36,47 36,46 37,50 1 364.700
26/6/2019 36,55 37,48 -1,83% 36,55 37,59 36,94 31,00 37,49 10 4.433.000
25/6/2019 35,03 38,18 +6,53% 34,77 38,18 35,36 34,50 38,19 19 9.549.500
24/6/2019 35,13 35,84 -0,39% 35,03 35,84 35,39 30,30 35,98 5 1.769.500
18/6/2019 35,07 35,98 -0,06% 34,95 35,98 35,26 30,30 36,00 4 1.410.600
17/6/2019 35,70 36,00 +1,07% 35,70 36,00 35,73 30,30 36,00 5 2.859.000
13/6/2019 35,01 35,62 -0,20% 35,00 35,62 35,04 34,85 35,68 7 7.009.800
12/6/2019 35,10 35,69 0,00% 35,01 35,69 35,30 34,85 35,69 4 1.765.000
11/6/2019 35,69 35,69 +0,54% 35,69 35,70 35,69 35,03 35,70 3 1.070.800
10/6/2019 35,37 35,50 -0,56% 35,37 35,70 35,58 35,01 35,50 6 2.846.600
7/6/2019 34,91 35,70 -0,70% 34,91 35,70 35,50 34,41 35,70 3 1.420.000
6/6/2019 36,39 35,95 -0,50% 35,30 36,39 35,83 34,85 35,95 7 2.508.500
4/6/2019 36,13 36,13 +0,39% 36,13 36,13 36,13 34,50 36,19 1 361.300
3/6/2019 36,44 35,99 +1,12% 35,57 36,44 35,95 34,62 36,00 6 2.157.500
31/5/2019 36,44 35,59 +0,94% 34,68 36,44 35,62 34,54 35,60 14 9.620.000
30/5/2019 35,77 35,26 -2,46% 34,62 36,44 35,67 35,25 36,44 7 3.210.600
29/5/2019 36,14 36,15 +5,36% 35,76 36,15 36,07 34,33 36,15 6 5.410.700
28/5/2019 35,64 34,31 -4,93% 34,31 35,64 34,75 34,30 36,15 3 1.042.600
24/5/2019 36,06 36,09 +0,28% 36,06 36,15 36,09 34,10 36,10 4 1.443.900
21/5/2019 35,40 35,99 -1,21% 35,40 36,10 35,83 32,01 36,00 3 1.074.900
15/5/2019 35,19 36,43 +0,89% 35,16 36,43 35,73 34,21 36,45 7 2.501.400
14/5/2019 36,11 36,11 +1,72% 36,11 36,11 36,11 30,00 36,11 2 722.200
13/5/2019 35,12 35,50 -1,63% 35,09 35,50 35,18 30,00 36,09 4 1.759.300
10/5/2019 36,09 36,09 -0,14% 36,09 36,09 36,09 30,00 36,13 1 10.105.200
9/5/2019 36,14 36,14 -0,17% 36,14 36,15 36,14 30,00 36,14 3 1.084.300
7/5/2019 36,22 36,20 +0,36% 35,23 36,22 35,81 30,00 36,30 5 1.790.900
6/5/2019 36,02 36,07 +1,72% 35,85 36,49 36,05 30,00 36,50 5 1.802.900
3/5/2019 35,35 35,46 -2,04% 35,11 35,96 35,33 30,05 35,46 12 6.359.800
24/4/2019 36,20 36,20 +2,84% 36,20 36,20 36,20 30,00 36,23 1 362.000
23/4/2019 35,80 35,20 -4,71% 35,20 35,80 35,62 35,20 36,57 7 2.494.000
22/4/2019 35,53 36,94 +1,21% 35,53 36,94 35,78 30,00 36,95 4 5.367.200
18/4/2019 35,52 36,50 +0,27% 35,52 36,50 35,69 30,00 36,50 3 3.926.700
17/4/2019 36,40 36,40 -0,25% 36,40 36,40 36,40 30,00 36,50 1 4.732.000
16/4/2019 35,98 36,49 -0,03% 35,00 36,50 35,44 34,01 36,50 7 5.316.600
15/4/2019 36,06 36,50 -0,25% 36,06 36,50 36,48 33,51 36,95 4 9.120.600
12/4/2019 36,09 36,59 -0,11% 36,06 36,60 36,33 30,00 36,60 4 1.453.400
9/4/2019 36,05 36,63 +1,36% 36,05 36,63 36,34 30,00 36,94 2 726.800
8/4/2019 36,50 36,14 -1,98% 36,14 36,50 36,41 36,05 36,15 3 1.456.400
5/4/2019 36,87 36,87 +1,15% 36,87 36,87 36,87 36,05 36,99 1 368.700
4/4/2019 36,28 36,45 -0,57% 36,28 36,45 36,36 36,05 36,54 2 727.300
3/4/2019 36,32 36,66 -1,69% 35,31 37,20 36,21 30,00 36,50 8 2.897.000
2/4/2019 37,29 37,29 +1,52% 37,29 37,29 37,29 30,00 37,15 1 372.900
29/3/2019 36,73 36,73 -1,45% 36,73 36,73 36,73 35,03 36,69 1 367.300
26/3/2019 37,27 37,27 -0,32% 37,27 37,27 37,27 36,50 37,28 1 372.700
13/3/2019 36,46 37,39 0,00% 36,39 37,39 36,62 37,39 37,40 6 3.662.800
12/3/2019 36,95 37,39 -0,37% 36,95 37,39 37,06 35,03 37,40 2 1.482.400
8/3/2019 37,53 37,53 -0,03% 37,53 37,53 37,53 36,01 37,34 1 375.300
7/3/2019 37,54 37,54 +2,37% 37,54 37,54 37,54 36,01 37,99 1 375.400
1/3/2019 36,50 36,67 +0,66% 36,03 37,45 36,59 30,00 37,97 8 4.025.900
28/2/2019 36,09 36,43 -0,27% 36,09 36,43 36,13 35,40 37,97 4 2.529.700
27/2/2019 36,11 36,53 +1,42% 36,11 36,53 36,42 34,01 37,97 4 1.821.400
26/2/2019 36,51 36,02 -3,69% 36,02 36,54 36,18 36,01 37,99 21 10.856.000
25/2/2019 36,40 37,40 -0,27% 36,40 37,40 36,73 35,10 38,00 3 1.102.000
22/2/2019 37,34 37,50 -1,06% 37,03 38,00 37,53 30,00 37,49 6 3.377.900
21/2/2019 37,24 37,90 -0,32% 35,40 38,02 36,19 30,00 37,63 28 21.356.700
19/2/2019 38,59 38,02 -1,45% 37,50 38,59 37,80 32,00 38,03 10 7.182.900
18/2/2019 38,02 38,58 -0,03% 38,02 38,58 38,13 30,00 38,59 5 1.906.600
15/2/2019 38,59 38,59 0,00% 38,02 38,59 38,30 30,00 38,59 4 1.532.300
13/2/2019 38,59 38,59 +1,02% 38,59 38,59 38,59 37,50 38,60 2 771.800
8/2/2019 37,70 38,20 +0,47% 37,70 38,20 37,82 35,00 38,20 2 1.513.000
6/2/2019 38,02 38,02 +1,39% 38,02 38,02 38,02 37,50 38,45 1 380.200
5/2/2019 37,17 37,50 -1,26% 37,00 38,00 37,29 37,50 38,45 6 2.237.500
4/2/2019 38,44 37,98 -1,20% 37,98 38,45 38,29 37,41 38,45 3 1.148.700
1/2/2019 37,60 38,44 +1,69% 37,34 38,44 37,95 30,00 38,45 8 3.795.100
24/1/2019 37,71 37,80 -1,23% 37,71 37,80 37,75 30,00 37,80 2 755.100
17/1/2019 37,30 38,27 -0,05% 37,24 38,27 37,46 34,00 38,28 4 1.873.100
16/1/2019 38,29 38,29 -0,03% 38,29 38,29 38,29 35,00 38,30 1 382.900
15/1/2019 37,19 38,30 +0,79% 37,19 38,30 38,06 34,00 38,30 4 1.903.000
9/1/2019 37,47 38,00 -0,08% 37,47 38,02 37,79 0,00 38,50 4 1.889.600
8/1/2019 35,99 38,03 +4,65% 35,99 38,60 37,07 35,99 38,20 6 2.594.900
7/1/2019 35,53 36,34 +3,44% 35,53 36,34 36,01 35,75 36,34 11 8.283.000
2/1/2019 35,02 35,13 -1,04% 35,02 35,22 35,10 33,01 35,92 5 1.755.200
28/12/2018 35,79 35,50 +0,62% 35,50 35,79 35,64 30,00 35,75 2 712.900
27/12/2018 34,88 35,28 -1,75% 34,83 35,28 35,06 30,00 35,29 4 1.402.700
26/12/2018 35,92 35,91 -0,06% 34,89 35,92 35,61 30,00 35,92 4 1.424.700
20/12/2018 35,93 35,93 0,00% 35,93 35,93 35,93 34,50 35,93 1 359.300
19/12/2018 35,93 35,93 +0,93% 35,93 35,93 35,93 34,50 35,93 1 718.600
12/12/2018 35,15 35,60 0,00% 35,15 35,60 35,19 35,00 35,93 5 5.279.300
7/12/2018 34,70 35,60 +1,69% 34,70 35,60 34,84 34,70 35,60 5 4.181.000
6/12/2018 34,83 35,01 -1,66% 34,52 35,57 34,88 34,50 35,10 13 5.581.400
5/12/2018 35,00 35,60 +0,65% 35,00 35,60 35,12 34,49 35,93 2 1.756.000
4/12/2018 35,11 35,37 -1,56% 35,00 35,37 35,13 33,72 35,75 5 2.459.500
3/12/2018 35,00 35,93 +2,69% 35,00 35,94 35,26 33,72 35,94 3 2.468.700
30/11/2018 35,00 34,99 -2,51% 34,99 35,01 35,00 33,72 35,00 7 2.450.100
29/11/2018 35,52 35,89 -0,28% 35,52 35,89 35,70 33,72 35,90 2 714.100
28/11/2018 34,74 35,99 +4,93% 34,74 37,83 35,84 33,72 36,00 12 4.660.200
27/11/2018 34,62 34,30 -3,54% 32,21 34,62 33,68 33,75 34,94 17 6.400.000
26/11/2018 35,75 35,56 -0,92% 35,10 35,75 35,60 30,00 35,56 5 3.560.600
23/11/2018 35,16 35,89 +3,43% 35,16 35,89 35,69 35,17 35,90 11 8.209.600
22/11/2018 35,70 34,70 -2,80% 34,70 35,70 34,78 33,03 35,37 9 4.522.100
21/11/2018 35,70 35,70 -0,11% 35,69 35,70 35,69 33,00 35,69 3 2.141.900
19/11/2018 35,10 35,74 -0,97% 34,04 35,74 34,81 33,00 35,75 17 6.962.700
16/11/2018 35,11 36,09 -0,22% 35,00 36,09 35,14 34,00 36,10 9 5.623.900
14/11/2018 36,17 36,17 0,00% 36,17 36,17 36,17 35,15 36,17 1 723.400
13/11/2018 36,17 36,17 +0,03% 36,17 36,17 36,17 35,50 36,17 1 361.700
12/11/2018 35,40 36,16 -0,03% 35,40 36,16 35,78 35,40 36,17 2 715.600
9/11/2018 36,17 36,17 +0,78% 36,17 36,17 36,17 34,00 36,17 1 361.700
8/11/2018 35,89 35,89 +0,81% 35,89 35,89 35,89 34,00 36,49 1 358.900
6/11/2018 35,61 35,60 -0,73% 35,60 35,61 35,60 30,00 35,69 3 9.612.200
5/11/2018 34,99 35,86 +0,45% 34,99 35,86 35,56 30,00 35,89 7 5.689.600
1/11/2018 35,26 35,70 +0,28% 34,00 35,88 34,47 33,29 35,73 11 14.824.800
31/10/2018 35,33 35,60 -0,70% 35,33 35,60 35,46 30,00 35,60 2 709.300
30/10/2018 34,49 35,85 +2,43% 34,49 35,99 35,23 32,28 35,85 8 3.171.500
29/10/2018 34,89 35,00 -2,26% 34,50 35,00 34,77 32,28 34,00 3 1.738.900
24/10/2018 35,16 35,81 +0,36% 35,16 35,81 35,48 32,28 35,95 2 709.700
23/10/2018 35,43 35,68 -0,78% 35,30 36,00 35,78 34,12 35,85 11 5.010.300
17/10/2018 36,49 35,96 +1,38% 35,96 36,49 36,13 33,30 36,20 3 1.084.100
16/10/2018 35,47 35,47 -1,47% 35,47 35,47 35,47 30,00 35,95 1 354.700
11/10/2018 36,00 36,00 0,00% 36,00 36,00 36,00 30,00 36,00 1 360.000
10/10/2018 36,00 36,00 -1,88% 36,00 36,00 36,00 30,00 36,00 1 360.000
9/10/2018 36,69 36,69 -1,48% 36,69 36,69 36,69 30,00 36,68 1 366.900
8/10/2018 34,99 37,24 +8,32% 34,99 38,89 36,23 30,00 37,30 13 7.609.700
4/10/2018 34,38 34,38 -1,46% 34,38 34,38 34,38 30,00 34,48 1 343.800
3/10/2018 34,00 34,89 +2,92% 34,00 34,89 34,29 33,05 34,90 5 2.057.400
2/10/2018 34,00 33,90 -2,84% 33,90 34,00 33,92 32,50 34,50 4 1.696.000
27/9/2018 35,08 34,89 -1,27% 34,40 35,08 34,77 33,61 34,90 7 2.434.400
26/9/2018 35,36 35,34 -3,31% 35,34 35,36 35,35 34,70 35,35 3 1.060.600
25/9/2018 36,55 36,55 -1,46% 36,55 36,55 36,55 30,00 36,55 1 365.500
24/9/2018 36,05 37,09 +1,53% 35,03 37,59 35,76 30,00 37,50 12 5.722.600
21/9/2018 35,57 36,53 +2,76% 35,57 37,62 36,47 30,00 36,50 5 1.823.900
20/9/2018 35,55 35,55 +0,11% 35,55 35,55 35,55 30,00 35,50 1 355.500
19/9/2018 35,52 35,51 +0,11% 34,48 35,52 35,00 30,00 35,52 4 1.400.000
18/9/2018 35,47 35,47 -1,47% 35,47 35,47 35,47 30,80 35,20 1 354.700
17/9/2018 35,24 36,00 +3,66% 35,24 37,66 36,18 33,68 36,00 5 1.809.000
14/9/2018 34,73 34,73 -2,50% 34,73 34,73 34,73 30,00 34,70 1 347.300
13/9/2018 34,95 35,62 +1,95% 34,95 36,00 35,06 30,00 35,62 8 6.311.200
11/9/2018 33,94 34,94 -0,03% 33,47 34,94 33,83 33,99 34,95 8 2.706.800
10/9/2018 33,05 34,95 +5,46% 33,05 34,95 34,07 33,00 34,95 9 3.066.400
6/9/2018 33,43 33,14 -3,66% 33,00 33,83 33,33 32,85 34,94 7 2.333.300
5/9/2018 33,48 34,40 0,00% 33,40 34,40 33,70 33,38 33,99 10 3.707.300
4/9/2018 33,80 34,40 -1,55% 33,80 34,40 34,00 33,05 34,40 4 1.360.000
3/9/2018 34,94 34,94 -1,44% 34,94 34,94 34,94 30,00 34,95 2 698.800
31/8/2018 35,45 35,45 +0,42% 35,45 35,45 35,45 30,00 35,00 1 709.000
29/8/2018 34,29 35,30 +0,03% 34,24 35,30 34,78 30,00 35,49 6 2.434.900
28/8/2018 35,29 35,29 -0,56% 34,08 35,29 34,85 33,70 35,29 6 2.439.700
27/8/2018 34,00 35,49 +3,65% 33,51 35,49 34,32 33,25 35,50 8 2.745.700
24/8/2018 33,53 34,24 +2,24% 33,07 34,24 33,77 32,50 34,39 3 1.350.800
23/8/2018 34,41 33,49 -4,83% 33,49 34,41 33,79 30,00 33,49 6 2.027.700
22/8/2018 34,53 35,19 +0,26% 33,68 35,19 34,00 33,90 35,20 22 12.243.400
21/8/2018 35,15 35,10 -0,20% 35,10 35,15 35,11 33,68 35,69 4 1.404.500
20/8/2018 35,00 35,17 +0,49% 34,23 35,51 34,82 34,00 35,75 17 7.314.200
17/8/2018 36,33 35,00 -6,22% 35,00 37,27 35,35 33,30 35,00 30 15.908.500
16/8/2018 37,33 37,32 -2,86% 37,32 37,33 37,32 35,10 37,32 3 1.119.700
14/8/2018 38,42 38,42 -1,44% 38,42 38,42 38,42 35,10 38,40 1 384.200
10/8/2018 38,98 38,98 +2,28% 38,98 38,98 38,98 38,15 38,99 1 389.800
9/8/2018 38,50 38,11 -3,30% 38,11 39,40 38,65 38,11 38,99 6 2.705.600
8/8/2018 39,41 39,41 -1,18% 39,41 39,41 39,41 35,10 39,89 1 394.100
7/8/2018 39,41 39,88 0,00% 39,41 39,88 39,64 35,10 39,89 2 792.900
6/8/2018 39,42 39,88 -0,10% 39,42 39,88 39,65 35,10 39,89 2 793.000
3/8/2018 38,90 39,92 -0,15% 38,50 39,92 38,91 0,00 39,93 5 2.335.000
2/8/2018 38,83 39,98 +0,23% 38,83 39,98 39,21 38,00 39,99 3 1.176.400
1/8/2018 38,16 39,89 +2,20% 37,70 39,89 38,33 35,10 39,90 12 6.516.700
30/7/2018 38,49 39,03 +1,51% 38,49 39,03 38,70 38,15 38,90 5 4.257.300
25/7/2018 37,46 38,45 -0,13% 37,45 38,45 37,78 38,00 38,44 7 7.178.800
23/7/2018 38,00 38,50 -0,75% 38,00 38,50 38,05 37,69 38,50 5 7.230.500
18/7/2018 38,02 38,79 +0,36% 38,02 38,79 38,45 38,00 38,80 4 1.538.000
17/7/2018 38,01 38,65 -0,28% 37,57 38,67 37,90 37,57 38,65 10 6.822.200
16/7/2018 38,03 38,76 -0,05% 38,00 38,76 38,11 30,00 38,77 4 3.048.900
13/7/2018 38,80 38,78 -0,36% 37,84 38,80 38,16 30,00 38,80 9 4.960.800
11/7/2018 37,80 38,92 0,00% 37,80 38,92 38,13 38,00 38,90 5 1.906.800
5/7/2018 37,90 38,92 -0,03% 37,80 38,92 37,93 35,00 38,93 7 6.449.100
2/7/2018 39,51 38,93 -2,92% 38,93 39,51 39,22 38,40 38,93 2 784.400
28/6/2018 38,99 40,10 +2,95% 38,99 40,10 39,36 36,00 40,10 3 1.180.800
25/6/2018 38,95 38,95 -0,10% 38,95 38,95 38,95 35,00 38,99 1 389.500
21/6/2018 38,16 38,99 -0,79% 38,16 38,99 38,57 36,00 38,99 3 1.157.300
20/6/2018 38,87 39,30 +2,61% 38,87 39,30 39,01 38,00 39,29 3 1.170.500
19/6/2018 37,00 38,30 +0,79% 36,00 39,99 37,34 37,00 38,30 17 12.322.200
15/6/2018 38,40 38,00 -5,00% 38,00 38,40 38,26 38,00 38,90 3 1.148.000
13/6/2018 39,90 40,00 +0,25% 39,90 40,21 40,03 39,10 40,10 3 1.201.100
12/6/2018 39,60 39,90 0,00% 39,60 39,90 39,67 38,50 39,66 4 4.363.800
11/6/2018 37,05 39,90 +9,29% 37,05 40,98 39,10 36,10 39,90 12 7.820.400
8/6/2018 37,20 36,51 -3,92% 36,51 38,26 37,62 36,50 37,00 11 9.405.000
7/6/2018 39,35 38,00 -4,86% 36,53 39,35 37,74 36,00 38,90 19 15.854.900
6/6/2018 39,95 39,94 -0,50% 38,45 39,95 39,38 39,00 39,95 4 1.575.300
4/6/2018 40,00 40,14 -2,05% 39,75 40,14 39,99 39,50 40,15 8 4.799.300
1/6/2018 40,15 40,98 +0,89% 39,95 41,49 40,16 39,94 40,95 9 6.827.200
30/5/2018 39,40 40,62 +3,20% 39,40 41,20 39,86 38,90 41,16 7 4.783.800
29/5/2018 39,58 39,36 +2,02% 39,36 39,99 39,53 38,00 39,95 5 1.976.600
28/5/2018 39,91 38,58 -6,79% 38,58 39,91 39,13 38,53 39,68 16 10.176.300
25/5/2018 40,00 41,39 +4,44% 40,00 41,39 40,29 39,30 41,40 6 2.820.300
24/5/2018 40,94 39,63 -4,48% 39,63 41,00 40,47 39,00 39,90 6 2.428.700
23/5/2018 39,50 41,49 +3,73% 39,36 41,49 39,77 39,00 42,90 15 24.261.100
22/5/2018 40,00 40,00 0,00% 40,00 40,00 40,00 39,00 40,00 1 400.000
21/5/2018 39,20 40,00 +0,76% 39,20 40,00 39,28 39,00 40,00 5 5.499.800
18/5/2018 39,70 39,70 -1,46% 39,70 39,70 39,70 36,60 40,00 1 397.000
17/5/2018 40,60 40,29 -3,57% 40,29 40,89 40,59 36,50 40,60 4 1.623.700
16/5/2018 40,60 41,78 -0,02% 40,58 41,79 40,87 39,70 41,79 15 8.175.200
15/5/2018 41,18 41,79 0,00% 40,20 41,79 40,80 36,02 41,79 12 4.896.400
14/5/2018 41,80 41,79 -3,24% 41,79 41,80 41,79 41,08 41,80 4 2.507.800
11/5/2018 43,19 43,19 +2,83% 43,19 43,19 43,19 40,81 43,19 1 431.900
9/5/2018 41,96 42,00 -1,18% 41,95 42,00 41,97 39,50 43,19 3 1.259.100
8/5/2018 40,40 42,50 +2,16% 40,40 42,50 41,33 39,70 42,50 6 3.720.100
4/5/2018 40,66 41,60 +4,00% 40,50 41,85 40,91 40,59 41,60 6 3.272.900
3/5/2018 40,70 40,00 -4,53% 40,00 40,70 40,53 36,02 40,67 6 3.647.900
2/5/2018 40,72 41,90 0,00% 40,71 41,90 41,18 36,02 41,85 5 2.059.400
27/4/2018 40,80 41,90 +0,19% 40,80 41,90 41,16 36,02 41,89 2 1.235.000
25/4/2018 40,80 41,82 -0,43% 40,80 41,82 41,35 36,02 41,82 4 1.654.100
23/4/2018 41,50 42,00 -1,22% 41,50 42,00 41,62 36,02 42,00 3 1.665.000
17/4/2018 41,29 42,52 +4,47% 41,29 42,52 41,90 40,51 42,50 2 838.100
16/4/2018 41,50 40,70 -1,93% 40,70 41,50 41,36 40,00 44,59 2 2.482.000
13/4/2018 41,50 41,50 +0,61% 40,30 41,50 40,93 37,00 42,00 6 2.865.600
11/4/2018 39,32 41,25 +3,59% 39,32 41,25 39,98 0,00 0,00 6 3.198.500
10/4/2018 40,89 39,82 -5,39% 39,82 41,84 40,29 39,81 41,99 12 6.849.900
6/4/2018 42,99 42,09 -3,22% 41,72 42,99 42,16 41,50 42,18 8 3.372.900
4/4/2018 42,26 43,49 +0,39% 42,25 43,49 42,51 42,25 43,50 10 4.676.800
3/4/2018 42,62 43,32 -0,41% 42,60 43,32 42,72 42,55 43,48 4 2.563.400
2/4/2018 43,49 43,50 +0,53% 43,49 43,50 43,49 42,01 43,50 2 1.304.900
29/3/2018 42,23 43,27 +0,63% 42,20 43,27 42,56 42,01 43,25 3 1.277.000
28/3/2018 43,00 43,00 +0,49% 43,00 43,00 43,00 42,01 42,99 1 430.000
26/3/2018 42,01 42,79 -0,86% 42,01 42,79 42,40 42,00 42,80 2 848.000
23/3/2018 43,40 43,16 +0,02% 42,37 43,40 42,83 41,67 43,39 6 2.998.700
21/3/2018 43,15 43,15 +0,35% 43,15 43,15 43,15 42,50 43,40 1 863.000
20/3/2018 42,62 43,00 -0,23% 42,62 43,40 43,00 40,50 43,50 3 1.720.200
19/3/2018 43,10 43,10 +0,35% 43,10 43,10 43,10 41,92 43,10 1 431.000
16/3/2018 42,63 42,95 -1,56% 41,86 43,00 42,23 40,50 42,96 8 7.602.100
15/3/2018 43,63 43,63 +3,86% 43,63 43,63 43,63 42,02 42,90 1 436.300
14/3/2018 43,20 42,01 -2,73% 41,49 43,20 42,25 42,01 43,20 7 3.380.700
13/3/2018 43,20 43,19 +0,86% 42,50 43,20 42,69 40,51 43,00 5 6.831.000
12/3/2018 41,80 42,82 +2,20% 41,00 42,82 41,69 42,00 43,69 6 3.335.600
9/3/2018 42,60 41,90 +0,24% 41,90 42,60 41,98 41,80 42,90 5 3.359.000
8/3/2018 42,50 41,80 -4,33% 41,80 42,50 42,25 41,62 42,30 4 1.690.300
7/3/2018 43,70 43,69 -0,23% 41,00 43,70 41,83 40,50 43,70 16 7.529.900
6/3/2018 42,29 43,79 +1,62% 42,29 43,79 42,66 41,93 43,80 4 1.706.600
5/3/2018 42,99 43,09 +0,23% 42,99 43,09 43,02 42,50 43,89 2 1.290.700
2/3/2018 41,94 42,99 0,00% 41,94 42,99 42,46 41,95 42,99 2 849.300
28/2/2018 42,99 42,99 +2,53% 42,99 42,99 42,99 41,94 42,97 1 859.800
27/2/2018 41,93 41,93 +1,53% 41,93 41,93 41,93 41,94 42,49 1 838.600
26/2/2018 40,50 41,30 +1,98% 40,50 42,90 41,52 42,00 42,89 14 9.136.200
23/2/2018 40,50 40,50 +1,05% 40,50 40,50 40,50 40,08 40,50 1 810.000
22/2/2018 40,08 40,08 -1,04% 40,08 40,08 40,08 39,62 40,50 1 400.800
20/2/2018 40,00 40,50 0,00% 40,00 40,50 40,20 39,50 40,50 5 2.010.000
19/2/2018 39,85 40,50 0,00% 39,52 40,50 39,95 40,00 40,50 3 1.198.700
16/2/2018 39,93 40,50 +3,85% 39,93 40,50 40,10 39,50 39,90 3 1.604.300
15/2/2018 39,52 39,00 -2,38% 39,00 39,52 39,38 39,00 39,95 3 1.575.400
14/2/2018 39,95 39,95 -0,10% 39,95 39,95 39,95 39,01 40,50 1 799.000
9/2/2018 40,49 39,99 -1,26% 39,67 40,49 40,03 39,00 40,00 4 1.601.500
7/2/2018 40,45 40,50 +0,07% 40,45 40,50 40,47 40,38 40,50 3 1.214.100
6/2/2018 40,47 40,47 +1,18% 40,47 40,47 40,47 40,25 40,45 1 404.700
2/2/2018 39,90 40,00 0,00% 39,67 40,00 39,97 37,50 40,50 6 11.191.700
1/2/2018 40,00 40,00 +2,56% 40,00 40,00 40,00 39,02 39,90 1 400.000
31/1/2018 38,99 39,00 -1,52% 38,81 39,59 38,96 38,87 39,58 8 3.896.300
30/1/2018 39,81 39,60 -1,96% 39,02 40,00 39,62 39,00 39,60 21 11.888.500
29/1/2018 39,81 40,39 -0,52% 39,80 40,39 40,00 39,80 40,40 3 1.200.000
26/1/2018 40,60 40,60 0,00% 40,60 40,60 40,60 39,80 40,50 1 2.842.000
24/1/2018 40,16 40,60 +0,42% 40,00 40,60 40,17 39,80 40,80 7 3.213.700
23/1/2018 40,46 40,43 -1,87% 40,43 40,46 40,44 40,02 40,50 3 1.213.200
22/1/2018 41,20 41,20 -1,46% 41,20 41,20 41,20 38,00 41,50 1 412.000
19/1/2018 41,60 41,81 -0,45% 41,60 41,81 41,74 38,00 41,80 3 1.252.200
18/1/2018 41,34 42,00 +1,57% 41,34 42,00 41,67 40,80 41,99 2 833.400
17/1/2018 41,70 41,35 -3,39% 41,35 41,70 41,47 41,35 41,90 7 3.317.800
16/1/2018 41,33 42,80 +3,76% 41,33 43,40 42,21 41,36 42,00 5 2.532.800
15/1/2018 39,94 41,25 +0,15% 39,94 41,50 41,10 41,00 41,40 11 4.932.800
12/1/2018 41,08 41,19 -1,20% 40,69 41,19 40,84 40,60 41,20 8 3.267.600
11/1/2018 40,19 41,69 +3,71% 40,19 41,69 40,61 40,50 41,50 4 2.030.800
9/1/2018 39,76 40,20 +1,13% 39,70 40,79 39,97 40,00 40,30 6 3.597.600
8/1/2018 39,77 39,75 -0,08% 38,73 39,77 39,41 38,72 39,75 3 1.182.500
5/1/2018 39,13 39,78 +3,16% 39,13 39,78 39,38 39,05 40,99 5 1.969.400
4/1/2018 37,58 38,56 +4,47% 37,50 38,56 37,85 38,00 43,00 11 4.920.500
3/1/2018 35,99 36,91 +3,39% 35,99 37,00 36,30 35,00 37,25 5 2.904.000
2/1/2018 35,50 35,70 -0,81% 35,50 35,70 35,60 34,96 35,70 2 712.000
28/12/2017 35,05 35,99 +0,11% 35,05 35,99 35,77 35,10 35,99 4 1.788.900
27/12/2017 34,88 35,95 +1,50% 34,82 35,95 35,15 34,95 35,93 5 1.757.600
26/12/2017 34,82 35,42 +0,60% 34,82 35,42 35,02 34,82 35,98 2 1.050.600
14/12/2017 35,21 35,21 +1,00% 35,21 35,21 35,21 34,52 35,00 1 352.100
13/12/2017 34,97 34,86 -0,20% 34,86 34,97 34,88 34,85 34,90 3 1.395.500
8/12/2017 34,93 34,93 +0,37% 34,93 34,93 34,93 34,71 35,25 1 349.300
6/12/2017 34,73 34,80 +1,16% 34,73 34,80 34,76 34,20 34,73 7 5.910.200
5/12/2017 34,71 34,40 +0,58% 34,40 34,83 34,66 34,20 34,99 5 1.733.400
30/11/2017 33,86 34,20 -0,29% 33,36 34,20 33,80 33,00 34,00 9 3.380.600
28/11/2017 34,00 34,30 +2,76% 34,00 34,30 34,05 33,80 34,81 4 2.043.000
27/11/2017 33,86 33,38 -1,39% 33,38 33,86 33,62 33,02 33,90 2 672.400
24/11/2017 33,79 33,85 +0,12% 33,78 33,85 33,79 33,70 34,00 7 32.783.900
22/11/2017 33,50 33,81 -0,56% 32,99 34,00 33,41 33,00 33,95 20 17.042.700
21/11/2017 33,07 34,00 +0,77% 33,01 34,00 33,39 33,02 33,90 4 1.335.800
17/11/2017 33,30 33,74 +0,93% 33,30 33,89 33,54 32,61 33,85 5 2.012.700
16/11/2017 33,20 33,43 +0,12% 33,02 33,43 33,10 32,87 33,10 6 2.648.200
14/11/2017 33,50 33,39 +1,18% 32,99 33,50 33,29 32,99 33,40 3 998.800
13/11/2017 32,20 33,00 +3,13% 32,20 33,90 32,79 31,53 33,00 6 1.967.700
10/11/2017 32,12 32,00 +0,31% 31,53 32,20 31,93 30,00 32,30 8 3.193.000
9/11/2017 32,20 31,90 -1,51% 31,49 32,20 31,91 31,40 32,00 8 2.553.300
8/11/2017 31,60 32,39 -0,34% 31,18 32,39 31,70 30,00 32,90 5 1.585.000
7/11/2017 31,97 32,50 +0,25% 31,97 32,56 32,23 31,20 31,99 8 3.545.600
6/11/2017 32,40 32,42 +0,68% 32,10 32,81 32,37 31,80 32,50 13 4.856.500
3/11/2017 32,81 32,20 -3,82% 32,20 32,81 32,62 32,20 32,60 5 1.631.100
30/10/2017 33,00 33,48 -1,21% 33,00 33,48 33,24 32,70 33,50 2 664.800
23/10/2017 33,89 33,89 +2,70% 33,89 33,89 33,89 19,00 34,80 1 338.900
20/10/2017 33,00 33,00 -2,91% 32,91 33,00 32,97 32,90 33,79 3 989.100
19/10/2017 33,30 33,99 +0,03% 33,30 33,99 33,53 32,40 33,99 3 1.005.900
17/10/2017 33,00 33,98 -0,64% 33,00 34,19 33,11 32,80 34,18 10 10.596.100
10/10/2017 34,53 34,20 -2,06% 32,10 34,53 32,50 33,30 34,20 25 23.077.300
6/10/2017 33,51 34,92 +1,51% 33,51 34,92 33,65 33,60 34,93 8 8.412.700
5/10/2017 33,91 34,40 +1,78% 33,40 34,40 33,88 33,10 34,70 6 2.032.800
3/10/2017 33,65 33,80 +0,27% 33,65 33,80 33,71 33,80 34,90 4 1.348.700
2/10/2017 34,55 33,71 +0,75% 33,71 35,20 34,34 33,40 34,72 7 2.404.000
29/9/2017 33,46 33,46 -4,35% 33,46 33,46 33,46 32,90 35,00 1 334.600
26/9/2017 34,98 34,98 -1,46% 34,98 34,98 34,98 32,90 35,20 1 349.800
25/9/2017 34,96 35,50 +3,95% 34,96 36,00 35,48 32,90 35,50 3 1.064.600
20/9/2017 33,08 34,15 +1,04% 32,93 34,15 32,96 32,90 34,17 8 21.425.200
19/9/2017 33,50 33,80 -1,46% 33,50 33,90 33,73 33,80 34,20 3 1.012.000
18/9/2017 34,25 34,30 -1,32% 34,00 34,30 34,16 33,60 34,29 4 1.366.500
15/9/2017 33,60 34,76 +0,78% 33,60 34,76 34,18 33,60 34,88 2 683.600
14/9/2017 34,49 34,49 -1,46% 34,49 34,49 34,49 32,90 34,90 1 344.900
13/9/2017 33,60 35,00 +4,32% 33,60 35,00 34,23 34,00 34,99 9 4.793.500
12/9/2017 33,35 33,55 +0,72% 33,35 33,55 33,43 33,10 33,52 3 1.003.000
11/9/2017 32,95 33,31 +1,87% 32,95 33,31 33,06 32,90 33,10 4 1.322.600
8/9/2017 32,70 32,70 -0,61% 32,70 32,70 32,70 32,10 32,70 1 327.000
6/9/2017 32,40 32,90 +0,03% 31,87 32,90 32,47 32,00 33,00 14 6.495.900
5/9/2017 32,90 32,89 +0,27% 32,89 32,90 32,89 32,30 32,89 6 4.934.700
4/9/2017 32,80 32,80 +1,86% 32,80 32,80 32,80 32,20 32,90 1 328.000
1/9/2017 32,20 32,20 0,00% 32,20 32,20 32,20 32,00 32,70 1 644.000
30/8/2017 32,20 32,20 -0,37% 32,20 32,20 32,20 32,00 32,50 1 644.000
29/8/2017 32,90 32,32 -0,25% 32,32 32,90 32,61 32,20 32,80 2 652.200
28/8/2017 32,20 32,40 -1,76% 32,20 32,40 32,30 32,32 32,90 3 969.000
23/8/2017 32,50 32,98 -0,06% 32,25 32,98 32,42 32,00 33,00 5 8.429.800
22/8/2017 32,27 33,00 +1,54% 32,27 33,00 32,41 32,50 33,00 3 1.620.800
21/8/2017 32,20 32,50 +1,25% 32,20 32,50 32,30 31,80 32,50 3 969.000
18/8/2017 31,99 32,10 +0,44% 31,80 32,10 31,98 32,10 32,30 10 3.517.900
17/8/2017 31,96 31,96 -0,09% 31,96 31,96 31,96 31,80 31,96 5 1.598.000
16/8/2017 31,60 31,99 +0,60% 31,00 31,99 31,59 31,00 33,00 17 14.849.000
15/8/2017 31,80 31,80 +0,16% 31,80 31,80 31,80 31,90 32,64 2 1.590.000
14/8/2017 31,50 31,75 +7,26% 31,50 32,47 31,92 31,57 31,99 18 8.619.900
10/8/2017 29,00 29,60 +0,58% 29,00 29,60 29,34 29,50 31,20 3 880.400
9/8/2017 29,43 29,43 +0,14% 29,43 29,43 29,43 29,00 29,44 1 294.300
7/8/2017 29,22 29,39 +1,34% 29,00 29,39 29,20 28,50 29,43 3 876.100
3/8/2017 29,00 29,00 0,00% 29,00 29,00 29,00 28,50 29,20 2 580.000
2/8/2017 29,00 29,00 -0,68% 29,00 29,00 29,00 28,20 29,20 2 3.190.000
1/8/2017 27,30 29,20 +7,35% 27,00 29,20 27,73 28,50 29,20 25 7.487.300
31/7/2017 27,20 27,20 +0,37% 27,20 27,20 27,20 27,00 27,30 1 272.000
28/7/2017 27,10 27,10 0,00% 27,10 27,10 27,10 27,10 27,20 1 542.000
25/7/2017 26,80 27,10 +1,12% 26,80 27,10 26,90 26,50 27,30 2 807.000
20/7/2017 27,00 26,80 -2,55% 26,80 27,00 26,90 26,65 27,10 3 807.000
19/7/2017 27,00 27,50 +1,85% 26,95 27,50 27,09 26,80 28,00 5 1.625.500
13/7/2017 26,50 27,00 +2,74% 26,50 27,00 26,75 26,11 27,00 2 535.000
12/7/2017 26,02 26,28 +1,08% 26,02 26,28 26,14 26,10 26,50 9 3.660.800
11/7/2017 26,02 26,00 0,00% 26,00 26,02 26,01 25,68 26,02 2 520.200
10/7/2017 26,00 26,00 0,00% 26,00 26,00 26,00 25,68 26,09 4 1.040.000
6/7/2017 26,00 26,00 -0,88% 26,00 26,00 26,00 26,00 26,22 2 780.000
5/7/2017 26,23 26,23 -0,04% 26,00 26,23 26,13 26,10 26,24 12 3.136.600
3/7/2017 26,24 26,24 0,00% 26,24 26,24 26,24 26,00 26,21 1 262.400
30/6/2017 26,00 26,24 +0,19% 26,00 26,24 26,18 25,51 26,24 2 1.047.200
29/6/2017 25,60 26,19 -0,42% 25,50 26,19 25,56 25,51 26,19 8 5.624.900
28/6/2017 26,30 26,30 +1,15% 26,30 26,30 26,30 25,50 26,30 1 526.000
23/6/2017 26,30 26,00 -1,89% 26,00 26,30 26,15 25,75 26,50 4 1.830.500
22/6/2017 26,50 26,50 -1,85% 26,50 26,50 26,50 26,31 26,50 4 2.120.000
20/6/2017 27,54 27,00 -2,88% 26,00 27,54 26,54 25,50 27,50 15 5.574.900
19/6/2017 29,88 27,80 -7,18% 27,80 29,88 28,54 27,40 28,00 12 3.425.900
16/6/2017 29,75 29,95 +0,17% 29,75 29,95 29,77 29,50 29,95 7 4.466.900
14/6/2017 27,90 29,90 +8,33% 27,90 30,00 28,72 29,00 29,70 21 8.616.600
13/6/2017 26,72 27,60 +3,37% 26,72 27,84 27,28 27,50 27,90 16 9.004.000
12/6/2017 26,49 26,70 +0,38% 26,49 26,70 26,59 26,30 26,70 2 531.900
7/6/2017 26,60 26,60 +0,34% 26,60 26,60 26,60 26,49 26,70 1 266.000
6/6/2017 26,51 26,51 +0,08% 26,51 26,51 26,51 26,49 26,53 1 265.100
1/6/2017 26,49 26,49 -0,04% 26,49 26,49 26,49 26,30 26,51 1 264.900
30/5/2017 26,50 26,50 0,00% 26,50 26,50 26,50 26,01 26,50 1 265.000
26/5/2017 26,50 26,50 +1,49% 26,50 26,50 26,50 26,01 27,00 1 265.000
25/5/2017 25,50 26,11 +0,42% 25,50 26,11 25,86 26,00 27,00 5 2.069.100
24/5/2017 26,00 26,00 0,00% 26,00 26,00 26,00 26,00 26,50 2 3.120.000
23/5/2017 26,00 26,00 -1,89% 26,00 26,00 26,00 25,95 27,05 2 1.300.000
22/5/2017 26,50 26,50 -1,38% 26,50 26,50 26,50 25,88 26,50 2 530.000
19/5/2017 26,61 26,87 -2,29% 25,99 26,87 26,56 26,85 27,20 6 4.781.400
18/5/2017 28,00 27,50 -5,17% 26,00 28,00 26,38 25,40 27,40 8 4.485.500
15/5/2017 29,00 29,00 +0,17% 29,00 29,00 29,00 28,20 29,45 1 290.000
12/5/2017 28,97 28,95 +0,52% 28,95 28,97 28,96 28,50 28,85 2 579.200
11/5/2017 28,95 28,80 -3,52% 28,80 28,95 28,88 28,20 28,89 3 866.500
10/5/2017 26,01 29,85 +13,67% 26,01 29,85 27,39 26,05 29,86 8 2.739.600
8/5/2017 26,23 26,26 0,00% 26,11 26,26 26,19 26,00 26,50 4 2.357.100
4/5/2017 25,90 26,26 +1,78% 25,90 26,26 26,08 25,80 26,26 2 521.600
2/5/2017 25,47 25,80 +1,18% 25,47 25,90 25,76 25,20 26,26 4 1.803.700
28/4/2017 26,00 25,50 -0,04% 25,50 26,00 25,75 25,20 26,00 2 515.000
27/4/2017 25,51 25,51 +0,04% 25,51 25,51 25,51 25,50 26,00 1 255.100
26/4/2017 25,20 25,50 +0,79% 25,20 25,50 25,41 25,40 25,74 5 5.591.000
24/4/2017 25,19 25,30 +0,60% 25,00 25,30 25,15 25,20 25,50 13 5.030.200
20/4/2017 25,15 25,15 +0,20% 25,15 25,15 25,15 25,05 25,19 1 251.500
19/4/2017 25,10 25,10 +0,80% 25,10 25,10 25,10 24,90 25,20 1 753.000
18/4/2017 24,90 24,90 +0,20% 24,90 25,05 24,97 24,80 25,18 7 1.748.100
17/4/2017 24,90 24,85 -0,40% 24,50 24,90 24,75 24,30 24,90 5 1.237.500
11/4/2017 25,00 24,95 -0,20% 24,95 25,00 24,97 24,85 25,00 2 499.500
10/4/2017 25,00 25,00 -1,54% 25,00 25,00 25,00 24,51 24,99 2 500.000
7/4/2017 25,00 25,39 -7,47% 24,80 25,39 25,03 24,75 25,39 6 1.501.900
6/4/2017 24,50 27,44 +12,46% 24,50 27,44 25,98 24,45 27,39 7 1.818.700
5/4/2017 24,39 24,40 +0,83% 24,39 24,40 24,39 24,20 24,40 5 1.951.900
4/4/2017 23,50 24,20 +4,76% 23,40 24,20 23,72 24,00 24,71 15 6.644.100
3/4/2017 23,00 23,10 +0,43% 23,00 23,10 23,02 22,91 23,20 5 1.151.100
28/3/2017 22,80 23,00 +0,88% 22,80 23,00 22,97 22,50 23,50 3 1.608.000
24/3/2017 23,00 22,80 -1,30% 22,80 23,00 22,90 22,00 22,80 2 458.000
23/3/2017 23,10 23,10 +2,90% 23,10 23,10 23,10 22,25 23,50 3 1.617.000
22/3/2017 22,31 22,45 +2,05% 21,75 23,00 22,26 22,20 23,50 13 5.344.100
21/3/2017 22,44 22,00 0,00% 22,00 22,44 22,40 21,00 22,30 3 2.464.000
20/3/2017 22,00 22,00 0,00% 22,00 22,00 22,00 21,52 22,30 1 220.000
17/3/2017 23,00 22,00 +1,15% 22,00 23,00 22,50 21,03 22,40 3 675.000
16/3/2017 21,90 21,75 -1,14% 21,75 22,40 21,91 21,06 22,30 7 1.533.700
15/3/2017 21,60 22,00 +0,46% 21,60 22,00 21,77 20,83 22,00 3 653.300
14/3/2017 21,90 21,90 +1,81% 21,90 21,90 21,90 20,83 22,29 1 219.000
13/3/2017 21,51 21,51 -2,05% 21,51 21,51 21,51 21,50 21,97 1 430.200
10/3/2017 21,08 21,96 +2,62% 21,08 21,96 21,25 20,83 21,97 3 1.062.800
9/3/2017 22,14 21,40 -5,73% 20,90 22,14 21,46 20,83 21,97 18 8.586.000
8/3/2017 22,84 22,70 -3,12% 22,37 22,84 22,59 22,14 22,50 5 1.129.900
7/3/2017 23,43 23,43 +1,43% 22,70 23,43 22,94 20,83 23,44 14 4.130.200
6/3/2017 22,81 23,10 -2,12% 22,81 23,10 23,00 20,83 23,10 12 4.830.000
3/3/2017 23,29 23,60 -0,13% 22,90 23,60 23,27 20,83 23,53 4 930.900
2/3/2017 24,00 23,63 +0,17% 23,63 24,00 23,84 20,83 23,62 5 1.669.200
1/3/2017 23,76 23,59 +1,86% 23,41 23,76 23,55 22,80 23,59 5 1.177.500
24/2/2017 23,20 23,16 -2,65% 22,29 23,85 22,50 22,30 23,75 23 12.600.400
23/2/2017 23,74 23,79 -0,88% 22,50 23,79 22,92 22,60 24,00 20 5.732.200
22/2/2017 25,11 24,00 +5,26% 23,99 26,78 24,71 23,00 24,00 45 24.719.400
21/2/2017 20,90 22,80 +16,27% 20,30 22,80 21,20 22,50 23,00 63 34.989.700
20/2/2017 19,12 19,61 +3,21% 19,10 19,61 19,19 19,46 19,77 14 6.716.900
17/2/2017 18,87 19,00 +2,15% 18,87 20,67 19,60 18,00 19,97 11 3.920.300
16/2/2017 18,60 18,60 -1,59% 17,50 18,90 18,24 17,72 20,69 27 5.656.100
15/2/2017 20,99 18,90 -9,96% 18,51 20,99 19,32 18,90 19,30 12 3.091.800
14/2/2017 18,10 20,99 +15,27% 18,00 20,99 18,48 15,51 21,00 5 1.293.600
13/2/2017 18,21 18,21 +0,05% 18,21 18,21 18,21 18,00 18,50 1 182.100
10/2/2017 17,91 18,20 +4,00% 17,90 18,20 17,99 15,50 18,50 7 1.619.600
9/2/2017 17,40 17,50 0,00% 17,40 17,50 17,45 17,20 17,80 3 523.500
8/2/2017 17,14 17,50 +2,10% 17,14 17,76 17,46 17,15 18,00 6 3.842.400
7/2/2017 17,00 17,14 +1,24% 17,00 17,14 17,03 17,00 17,14 9 3.407.900
6/2/2017 16,93 16,93 -0,41% 16,93 16,93 16,93 16,81 18,00 1 169.300
3/2/2017 17,00 17,00 0,00% 17,00 17,00 17,00 16,25 17,00 2 510.000
2/2/2017 17,00 17,00 +0,06% 16,30 17,00 16,57 16,25 17,00 12 2.486.800
1/2/2017 17,05 16,99 -2,64% 16,99 17,10 17,04 16,50 17,10 9 1.534.100
31/1/2017 18,00 17,45 +2,65% 17,30 18,00 17,53 17,00 17,99 11 2.454.400
30/1/2017 17,25 17,00 -1,45% 17,00 17,25 17,13 16,85 18,00 7 1.199.500
27/1/2017 17,00 17,25 +1,47% 17,00 17,25 17,12 16,75 17,25 2 342.500
26/1/2017 16,51 17,00 +3,03% 16,51 17,00 16,73 16,73 17,00 16 7.195.200
24/1/2017 16,20 16,50 +0,36% 16,09 16,73 16,27 16,50 16,73 10 1.627.800
23/1/2017 16,01 16,44 -0,06% 16,00 16,44 16,05 16,10 16,73 6 2.087.300
20/1/2017 16,46 16,45 -1,50% 16,45 16,65 16,50 16,12 16,73 4 660.100
19/1/2017 16,70 16,70 -0,12% 16,70 16,70 16,70 14,00 16,72 1 167.000
18/1/2017 16,49 16,72 +1,39% 16,49 16,73 16,70 15,50 16,72 10 5.011.900
17/1/2017 16,46 16,49 +0,18% 16,10 16,49 16,35 15,50 16,69 3 490.500
16/1/2017 16,80 16,46 -0,24% 16,46 17,00 16,75 15,50 16,46 5 1.508.000
13/1/2017 16,50 16,50 +3,19% 16,50 16,50 16,50 15,50 16,38 1 165.000
12/1/2017 14,70 15,99 +9,52% 14,70 15,99 15,07 14,00 16,00 17 3.317.300
11/1/2017 14,60 14,60 0,00% 14,60 14,60 14,60 14,30 14,61 1 146.000
10/1/2017 14,51 14,60 +0,62% 14,50 14,69 14,65 14,30 14,60 8 2.344.400
9/1/2017 14,51 14,51 -0,68% 14,51 14,51 14,51 14,50 14,70 1 145.100
5/1/2017 14,61 14,61 -1,62% 14,61 14,61 14,61 14,50 14,85 2 730.500
3/1/2017 14,55 14,85 +3,85% 14,55 14,85 14,70 14,20 14,90 7 1.617.800
2/1/2017 14,25 14,30 -2,39% 14,00 14,50 14,34 14,11 14,50 8 2.438.500
28/12/2016 14,58 14,65 +0,48% 14,40 14,65 14,55 14,00 15,00 4 582.300
27/12/2016 14,30 14,58 +1,96% 14,30 14,58 14,42 14,10 14,58 5 721.400
26/12/2016 14,60 14,30 -2,05% 14,20 14,60 14,29 14,10 14,65 9 1.714.900
23/12/2016 14,60 14,60 0,00% 14,30 14,61 14,46 14,30 14,59 7 1.012.800
22/12/2016 14,60 14,60 +0,69% 14,60 14,60 14,60 14,45 14,65 4 584.000
21/12/2016 14,60 14,50 -0,34% 14,50 14,60 14,52 14,26 14,60 4 871.500
20/12/2016 14,60 14,55 -0,41% 14,55 14,60 14,56 14,20 14,99 4 1.019.500
19/12/2016 14,60 14,61 -2,60% 14,60 14,61 14,60 14,60 14,94 2 438.200
16/12/2016 14,80 15,00 +1,97% 14,80 15,00 14,84 14,25 15,00 3 742.000
15/12/2016 14,65 14,71 +0,75% 14,65 14,71 14,68 14,51 15,00 2 293.600
14/12/2016 14,60 14,60 -1,15% 14,60 14,60 14,60 14,51 15,00 1 146.000
13/12/2016 14,60 14,77 -0,20% 14,53 14,77 14,57 14,51 14,90 7 1.312.100
12/12/2016 14,88 14,80 -0,67% 14,80 14,88 14,81 14,66 15,00 2 740.800
9/12/2016 14,77 14,90 -0,60% 14,77 14,90 14,83 14,52 15,05 2 296.700
8/12/2016 14,85 14,99 +0,94% 14,85 14,99 14,87 14,20 14,95 5 743.900
7/12/2016 14,77 14,85 +0,34% 14,77 14,85 14,80 14,61 14,99 3 444.200
6/12/2016 14,80 14,80 +2,21% 14,80 14,80 14,80 13,10 14,70 1 148.000
5/12/2016 14,48 14,48 -0,75% 14,48 14,48 14,48 14,11 14,80 1 724.000
1/12/2016 14,59 14,59 -0,07% 14,59 14,59 14,59 13,10 14,60 1 145.900
30/11/2016 14,60 14,60 -0,95% 14,60 14,60 14,60 13,80 14,80 2 730.000
29/11/2016 14,60 14,74 +1,03% 14,60 14,75 14,72 13,80 14,80 6 2.209.200
28/11/2016 14,58 14,59 +0,62% 14,58 14,59 14,58 13,80 14,80 2 291.700
24/11/2016 14,50 14,50 -0,48% 14,50 14,50 14,50 14,01 14,60 1 1.450.000
23/11/2016 14,37 14,57 -0,07% 14,37 14,57 14,49 13,10 14,98 3 724.500
22/11/2016 14,58 14,58 0,00% 14,58 14,58 14,58 13,10 14,98 1 145.800
21/11/2016 14,79 14,58 -1,49% 14,57 14,79 14,60 14,50 14,70 4 1.314.200
17/11/2016 14,60 14,80 +1,30% 14,60 14,80 14,65 13,10 14,98 5 732.800
16/11/2016 14,00 14,61 +4,36% 14,00 14,67 14,52 14,00 14,80 18 10.606.600
14/11/2016 14,00 14,00 0,00% 13,75 14,00 13,98 14,00 14,18 10 4.195.000
11/11/2016 14,00 14,00 -1,75% 13,40 14,00 13,43 13,50 13,80 9 8.059.900
10/11/2016 14,10 14,25 +3,64% 13,74 14,25 13,78 13,51 14,24 7 3.445.000
9/11/2016 13,85 13,75 -3,10% 13,75 14,10 13,81 13,75 14,25 8 1.381.500
8/11/2016 14,10 14,19 +0,28% 13,92 14,19 13,98 13,92 14,18 5 2.098.300
7/11/2016 14,01 14,15 +1,07% 14,01 14,15 14,12 14,01 14,25 3 706.100
4/11/2016 14,19 14,00 -1,41% 13,91 14,19 13,94 13,91 14,25 4 1.812.900
1/11/2016 14,15 14,20 +0,71% 14,15 14,20 14,18 13,91 14,15 5 1.560.500
31/10/2016 14,00 14,10 +0,28% 13,90 14,10 13,98 13,90 14,20 6 1.119.000
28/10/2016 14,05 14,06 0,00% 14,05 14,06 14,05 14,01 14,10 2 281.100
27/10/2016 14,06 14,06 +0,07% 14,06 14,06 14,06 14,00 14,11 2 421.800
26/10/2016 14,01 14,05 +0,36% 14,01 14,05 14,03 14,01 14,08 2 280.600
25/10/2016 14,15 14,00 -1,06% 14,00 14,15 14,07 13,91 14,05 2 281.500
24/10/2016 13,96 14,15 +1,36% 13,96 14,15 13,99 13,95 14,25 8 30.639.500
21/10/2016 13,96 13,96 +0,07% 13,96 13,96 13,96 13,95 13,99 1 139.600
19/10/2016 13,95 13,95 0,00% 13,95 13,95 13,95 13,90 14,00 1 139.500
18/10/2016 13,96 13,95 0,00% 13,95 13,96 13,95 13,90 14,00 3 418.700
17/10/2016 14,15 13,95 -1,76% 13,95 14,15 13,96 13,80 14,15 5 3.352.500
13/10/2016 13,99 14,20 +1,79% 13,80 14,20 13,86 13,20 14,20 5 1.664.100
11/10/2016 14,00 13,95 -0,36% 13,95 14,00 13,97 13,54 14,10 2 279.500
10/10/2016 13,90 14,00 +0,72% 13,50 14,01 13,89 13,60 14,00 23 9.449.500
7/10/2016 13,71 13,90 +1,46% 13,71 13,90 13,80 13,70 14,00 2 276.100
6/10/2016 13,70 13,70 0,00% 13,70 13,70 13,70 13,62 13,99 2 411.000
5/10/2016 13,63 13,70 +0,59% 13,63 13,70 13,66 13,62 14,00 2 273.300
4/10/2016 13,82 13,62 -1,45% 13,62 13,82 13,72 13,00 13,82 2 274.400
3/10/2016 13,81 13,82 +0,14% 13,81 13,82 13,81 13,81 14,00 2 276.300
30/9/2016 13,90 13,80 -0,72% 13,60 13,90 13,68 12,70 13,89 6 2.599.200
29/9/2016 14,00 13,90 -0,71% 13,90 14,00 13,95 13,70 14,00 5 1.674.000
28/9/2016 14,00 14,00 +0,29% 14,00 14,00 14,00 13,61 14,00 1 280.000
27/9/2016 13,96 13,96 -0,07% 13,96 13,96 13,96 13,60 14,00 1 139.600
26/9/2016 13,97 13,97 -0,07% 13,97 13,97 13,97 13,60 14,00 1 139.700
23/9/2016 13,98 13,98 -0,07% 13,98 13,98 13,98 13,60 14,00 1 139.800
22/9/2016 14,00 13,99 +0,07% 13,98 14,00 13,99 13,60 14,00 4 1.679.700
21/9/2016 13,98 13,98 -0,07% 13,98 13,98 13,98 13,60 14,00 1 139.800
20/9/2016 13,71 13,99 +2,12% 13,70 13,99 13,74 13,60 14,00 10 5.908.200
19/9/2016 13,10 13,70 +5,38% 13,10 13,70 13,31 13,50 13,70 13 4.126.600
16/9/2016 13,01 13,00 0,00% 13,00 13,01 13,00 12,90 13,00 2 260.100
15/9/2016 13,50 13,00 -0,76% 13,00 13,50 13,25 12,92 13,00 2 265.000
14/9/2016 13,10 13,10 +1,16% 13,10 13,10 13,10 12,90 13,10 2 262.000
13/9/2016 12,95 12,95 -1,15% 12,95 12,95 12,95 12,90 12,95 1 129.500
12/9/2016 13,10 13,10 +0,38% 13,10 13,10 13,10 12,90 13,15 1 131.000
9/9/2016 13,10 13,05 -1,14% 12,91 13,10 12,97 12,90 13,75 7 1.556.800
8/9/2016 13,30 13,20 -2,22% 13,10 13,30 13,19 12,91 13,46 10 1.319.500
6/9/2016 13,70 13,50 -2,17% 13,50 13,70 13,60 13,31 13,69 4 816.000
5/9/2016 13,77 13,80 +0,07% 13,75 13,90 13,78 13,70 13,90 9 3.445.100
2/9/2016 13,80 13,79 0,00% 13,79 13,80 13,79 13,50 13,90 3 413.900
1/9/2016 13,79 13,79 -2,20% 13,79 13,79 13,79 13,50 13,80 1 137.900
31/8/2016 14,01 14,10 +0,71% 14,00 14,10 14,01 13,75 14,38 5 1.401.800
30/8/2016 14,01 14,00 -0,71% 13,60 14,01 13,79 13,72 14,00 9 3.862.600
26/8/2016 14,10 14,10 0,00% 14,10 14,10 14,10 13,51 14,99 1 141.000
24/8/2016 14,10 14,10 +0,71% 14,10 14,10 14,10 13,56 14,98 1 141.000
23/8/2016 13,91 14,00 +3,63% 13,91 14,11 14,00 13,80 14,96 3 420.200
22/8/2016 14,40 13,51 -6,18% 13,51 14,40 14,05 13,51 14,38 4 562.000
18/8/2016 14,40 14,40 0,00% 14,40 14,40 14,40 14,14 15,04 4 576.000
17/8/2016 15,04 14,40 -7,04% 14,40 15,04 14,60 14,14 14,56 7 1.022.500
16/8/2016 14,28 15,49 +8,47% 14,28 15,49 14,88 13,90 15,99 2 297.700
15/8/2016 14,70 14,28 -2,86% 14,28 14,70 14,49 13,50 14,70 3 434.800
12/8/2016 13,30 14,70 +8,17% 13,30 14,70 13,54 13,20 14,70 7 948.000
11/8/2016 13,30 13,59 -0,07% 13,30 13,59 13,34 13,10 14,99 6 800.900
10/8/2016 13,30 13,60 +1,87% 13,30 13,60 13,36 13,10 15,00 4 668.000
9/8/2016 13,65 13,35 -1,11% 13,35 13,65 13,53 13,20 13,59 3 406.000
8/8/2016 13,30 13,50 -0,74% 13,30 13,61 13,43 13,25 13,50 9 1.478.100
5/8/2016 13,70 13,60 -0,73% 13,60 13,75 13,69 13,22 13,89 6 1.232.600
3/8/2016 13,25 13,70 +3,40% 13,25 13,70 13,32 13,10 13,70 5 932.500
2/8/2016 13,27 13,25 -0,15% 13,25 13,30 13,27 13,10 13,25 6 929.300
1/8/2016 13,10 13,27 +0,53% 13,10 13,27 13,12 13,15 13,27 4 1.837.200
29/7/2016 13,15 13,20 -0,75% 13,15 13,20 13,16 12,61 13,27 3 658.000
27/7/2016 13,05 13,30 +2,31% 13,05 13,30 13,10 12,65 13,27 5 786.500
26/7/2016 13,00 13,00 0,00% 12,98 13,10 13,00 12,69 13,55 8 1.691.100
25/7/2016 13,00 13,00 0,00% 13,00 13,00 13,00 12,60 13,76 1 130.000
22/7/2016 13,00 13,00 -0,38% 13,00 13,00 13,00 12,60 13,74 1 130.000
21/7/2016 13,05 13,05 +0,38% 13,05 13,05 13,05 12,60 13,79 1 130.500
20/7/2016 12,90 13,00 +1,56% 12,90 13,10 13,01 12,60 13,83 5 650.500
19/7/2016 12,97 12,80 -1,31% 12,80 12,97 12,88 12,60 13,68 2 257.700
18/7/2016 12,41 12,97 +3,35% 12,41 12,97 12,58 12,60 13,49 4 2.769.400
15/7/2016 11,58 12,55 +8,85% 11,58 12,56 11,77 11,50 12,54 7 4.708.000
14/7/2016 11,50 11,53 +0,26% 11,50 11,80 11,53 11,31 11,60 18 6.691.000
13/7/2016 11,35 11,50 +1,32% 11,35 11,55 11,42 11,31 11,50 7 800.000
12/7/2016 11,05 11,35 +3,18% 11,05 11,40 11,26 11,11 11,50 3 338.000
11/7/2016 11,63 11,00 -4,76% 11,00 11,80 11,45 11,05 11,85 6 687.300
8/7/2016 11,55 11,55 +0,43% 11,55 11,55 11,55 11,45 11,63 1 115.500
7/7/2016 11,50 11,50 +0,09% 11,50 11,50 11,50 11,45 11,55 1 115.000
6/7/2016 11,49 11,49 +0,09% 11,49 11,49 11,49 11,20 11,50 4 459.600
5/7/2016 11,30 11,48 +0,70% 11,20 11,49 11,26 11,00 11,49 8 1.351.200
4/7/2016 11,30 11,40 +3,54% 11,30 11,50 11,36 11,30 11,50 6 1.022.500
1/7/2016 11,15 11,01 -2,48% 11,01 11,15 11,12 11,01 11,30 4 1.112.200
30/6/2016 11,30 11,29 -0,96% 11,21 11,30 11,27 11,10 11,29 12 2.481.300
29/6/2016 10,91 11,40 +4,11% 10,88 11,40 10,98 10,88 11,62 12 2.855.400
28/6/2016 11,20 10,95 -2,67% 10,95 11,20 11,01 10,90 11,15 9 1.762.800
27/6/2016 11,20 11,25 0,00% 11,00 11,25 11,13 11,00 11,29 5 556.500
24/6/2016 11,01 11,25 -0,44% 11,01 11,62 11,27 10,85 11,29 10 1.239.800
22/6/2016 11,30 11,30 +0,44% 11,30 11,30 11,30 10,85 11,49 1 113.000
21/6/2016 11,10 11,25 -0,27% 10,99 11,25 11,00 10,85 11,24 12 8.803.300
20/6/2016 11,28 11,28 +1,08% 11,28 11,28 11,28 10,85 11,26 1 112.800
17/6/2016 11,16 11,16 0,00% 11,16 11,16 11,16 10,96 11,30 1 111.600
15/6/2016 11,16 11,16 +0,09% 11,16 11,16 11,16 10,86 11,29 1 111.600
14/6/2016 11,28 11,15 -1,24% 11,15 11,28 11,18 10,86 11,29 4 447.400
10/6/2016 11,29 11,29 0,00% 11,29 11,29 11,29 11,15 11,29 2 225.800
9/6/2016 11,29 11,29 0,00% 11,29 11,29 11,29 10,85 11,29 2 225.800
8/6/2016 11,04 11,29 +2,64% 11,04 11,29 11,10 11,06 11,30 6 1.666.200
2/6/2016 11,05 11,00 -2,57% 11,00 11,05 11,02 10,85 11,29 2 220.500
1/6/2016 11,29 11,29 0,00% 11,25 11,30 11,28 11,05 11,49 6 2.031.900
31/5/2016 10,81 11,29 +4,44% 10,81 11,30 10,96 10,80 11,29 8 1.316.300
30/5/2016 10,85 10,81 -0,37% 10,81 10,85 10,81 10,82 11,05 2 540.900
27/5/2016 10,85 10,85 0,00% 10,85 10,85 10,85 10,87 11,05 1 108.500
25/5/2016 11,00 10,85 -3,13% 10,85 11,05 11,00 10,85 11,30 6 1.541.100
24/5/2016 11,05 11,20 +1,82% 11,05 11,35 11,25 11,00 11,30 5 675.500
23/5/2016 11,00 11,00 0,00% 11,00 11,05 11,01 10,86 11,05 8 1.762.200
20/5/2016 11,08 11,00 -0,90% 11,00 11,08 11,05 10,80 11,03 3 331.500
19/5/2016 11,11 11,10 -1,60% 11,05 11,11 11,09 10,80 11,08 6 998.500
18/5/2016 11,15 11,28 +0,53% 11,00 11,28 11,11 11,11 11,28 4 555.500
16/5/2016 11,48 11,22 -0,53% 11,22 11,48 11,35 11,16 11,28 2 227.000
13/5/2016 10,60 11,28 +8,25% 10,60 11,45 11,03 11,15 11,28 7 772.400
12/5/2016 10,20 10,42 +0,87% 10,00 10,42 10,16 10,40 10,60 13 1.321.100
11/5/2016 10,33 10,33 -0,19% 10,33 10,33 10,33 10,32 10,60 3 309.900
9/5/2016 10,40 10,35 0,00% 10,32 10,62 10,41 10,32 10,60 5 520.900
6/5/2016 10,35 10,35 -1,43% 10,35 10,35 10,35 10,32 10,62 1 103.500
5/5/2016 10,50 10,50 -1,96% 10,50 10,50 10,50 10,35 10,62 2 525.000
3/5/2016 10,80 10,71 -2,81% 10,71 10,80 10,75 10,32 10,40 2 215.100
2/5/2016 11,15 11,02 -2,48% 11,02 11,15 11,06 10,80 11,04 3 332.000
29/4/2016 11,30 11,30 +1,35% 11,30 11,30 11,30 11,15 11,40 1 113.000
28/4/2016 11,47 11,15 -2,62% 11,15 11,47 11,24 10,80 11,45 6 674.500
26/4/2016 11,45 11,45 -0,26% 11,45 11,45 11,45 11,15 11,48 2 229.000
25/4/2016 11,48 11,48 0,00% 11,48 11,48 11,48 11,15 11,48 2 229.600
22/4/2016 11,48 11,48 +4,36% 11,48 11,48 11,48 11,15 11,43 1 114.800
20/4/2016 11,10 11,00 -5,09% 11,00 11,26 11,11 10,71 11,49 6 666.600
18/4/2016 11,00 11,59 +5,36% 11,00 11,60 11,21 11,20 11,49 14 1.569.700
15/4/2016 10,60 11,00 +2,42% 10,60 11,00 10,86 10,71 11,00 4 869.000
13/4/2016 10,11 10,74 +0,47% 10,11 10,74 10,54 10,20 10,74 14 1.897.900
12/4/2016 10,31 10,69 +3,59% 10,31 10,75 10,43 10,40 10,55 8 1.669.700
11/4/2016 10,32 10,32 -1,24% 10,00 10,32 10,08 10,10 10,32 8 1.614.000
8/4/2016 10,74 10,45 -2,79% 10,44 10,75 10,66 10,32 10,61 9 959.700
7/4/2016 10,50 10,75 +2,48% 10,50 10,75 10,69 10,49 10,75 5 641.900
6/4/2016 10,03 10,49 +4,69% 10,02 10,75 10,27 10,20 10,50 9 1.233.400
5/4/2016 10,75 10,02 -9,49% 10,02 10,75 10,24 10,02 10,30 26 10.345.800
4/4/2016 11,30 11,07 -2,89% 10,01 11,30 10,73 10,21 10,98 19 3.970.800
31/3/2016 11,10 11,40 +0,88% 10,90 11,40 11,08 11,00 11,30 5 554.000
30/3/2016 11,61 11,30 -3,34% 10,70 11,61 11,17 11,10 11,30 16 1.899.400
29/3/2016 12,70 11,69 -9,38% 11,69 12,89 12,16 11,60 11,69 31 4.620.900
28/3/2016 12,90 12,90 +0,78% 12,89 12,90 12,89 12,70 12,89 4 1.934.900
24/3/2016 12,80 12,80 0,00% 12,80 12,80 12,80 12,70 12,90 1 512.000
23/3/2016 12,60 12,80 +1,59% 12,60 12,80 12,77 12,70 12,96 5 1.277.700
22/3/2016 12,60 12,60 +0,80% 12,60 12,60 12,60 12,45 12,76 2 252.000
21/3/2016 12,50 12,50 +0,48% 12,50 12,50 12,50 12,40 12,60 1 125.000
18/3/2016 12,60 12,44 -2,74% 12,00 12,79 12,28 12,25 12,77 15 1.843.300
17/3/2016 12,30 12,79 +3,98% 12,00 12,79 12,48 12,50 12,78 14 3.246.400
16/3/2016 12,20 12,30 0,00% 12,20 12,30 12,23 12,20 12,30 3 367.000
15/3/2016 12,74 12,30 -3,91% 12,30 12,74 12,53 12,10 12,20 5 626.900
14/3/2016 12,80 12,80 -1,54% 12,80 12,80 12,80 12,75 13,00 2 256.000
11/3/2016 13,00 13,00 +0,78% 12,90 13,00 12,96 12,81 13,20 3 389.000
9/3/2016 13,20 12,90 -0,77% 12,90 13,25 13,03 12,80 13,24 6 782.300
8/3/2016 13,01 13,00 -2,18% 13,00 13,01 13,00 12,95 13,20 3 390.200
7/3/2016 13,20 13,29 -3,70% 13,10 13,30 13,19 13,00 13,20 6 791.400
4/3/2016 13,69 13,80 +2,22% 13,69 13,95 13,88 13,22 13,59 9 1.249.900
3/3/2016 13,00 13,50 +3,29% 13,00 13,50 13,23 13,20 13,50 19 6.615.600
2/3/2016 12,76 13,07 +2,43% 12,76 13,15 12,98 12,90 13,02 7 908.600
1/3/2016 12,77 12,76 +2,90% 12,50 12,77 12,71 12,40 12,77 5 635.600
29/2/2016 11,80 12,40 +5,08% 11,80 12,97 12,04 12,19 12,39 32 4.576.000
26/2/2016 11,80 11,80 +9,26% 11,80 11,80 11,80 10,00 11,81 1 118.000
25/2/2016 10,80 10,80 -1,64% 10,40 11,80 10,88 10,80 11,81 13 1.959.800
24/2/2016 10,98 10,98 -2,31% 10,98 10,98 10,98 10,00 11,00 1 109.800
22/2/2016 11,24 11,24 +7,05% 11,24 11,24 11,24 9,90 11,25 1 112.400
17/2/2016 10,51 10,50 -11,09% 10,50 10,51 10,50 10,20 11,81 3 315.100
16/2/2016 10,29 11,81 +18,10% 10,29 11,81 10,80 9,82 11,81 3 324.000
15/2/2016 10,30 10,00 -4,58% 10,00 10,30 10,15 9,02 10,29 2 203.000
11/2/2016 10,48 10,48 +7,71% 10,48 10,48 10,48 9,04 10,30 1 104.800
10/2/2016 9,74 9,73 -7,24% 9,73 9,74 9,73 9,35 10,48 2 583.900
4/2/2016 10,49 10,49 +4,90% 10,49 10,49 10,49 9,71 10,48 2 209.800
3/2/2016 10,03 10,00 +3,09% 10,00 10,36 10,04 9,51 10,49 4 903.900
2/2/2016 9,70 9,70 -3,00% 9,70 9,70 9,70 9,53 10,49 2 485.000
1/2/2016 10,96 10,00 -9,09% 10,00 10,96 10,02 9,80 10,44 10 4.611.900
29/1/2016 11,00 11,00 -0,72% 11,00 11,00 11,00 10,00 11,00 1 110.000
22/1/2016 9,58 11,08 +0,82% 9,58 11,08 10,13 10,00 11,09 3 506.600
18/1/2016 10,99 10,99 +13,18% 10,99 10,99 10,99 9,65 11,00 1 109.900
15/1/2016 10,35 9,71 -6,18% 9,70 10,35 10,00 9,71 10,35 8 2.402.100
14/1/2016 11,24 10,35 +0,49% 10,34 11,24 10,42 9,80 10,35 4 1.250.800
13/1/2016 10,29 10,30 +5,10% 10,29 10,30 10,29 9,77 11,24 2 205.900
12/1/2016 10,25 9,80 -3,07% 9,80 10,25 10,11 9,82 10,38 9 2.833.400
11/1/2016 11,24 10,11 -7,25% 10,11 11,24 10,44 10,11 10,30 24 8.354.900
8/1/2016 10,90 10,90 -3,96% 10,90 10,90 10,90 10,20 11,20 3 763.000
4/1/2016 11,35 11,35 +1,43% 11,35 11,35 11,35 10,21 11,34 1 113.500
30/12/2015 10,33 11,19 -2,70% 10,33 11,19 11,01 10,37 11,20 5 550.900
29/12/2015 11,50 11,50 +7,48% 11,50 11,50 11,50 10,50 11,35 1 115.000
28/12/2015 10,70 10,70 -0,09% 10,70 10,70 10,70 10,20 11,40 1 107.000
22/12/2015 11,69 10,71 -6,38% 10,71 11,69 10,94 10,55 11,40 6 766.400
16/12/2015 11,01 11,44 -2,14% 11,00 11,45 11,25 10,30 11,45 5 675.500
14/12/2015 11,46 11,69 +2,10% 11,46 11,69 11,48 11,00 11,69 4 2.871.100
9/12/2015 11,45 11,45 -0,43% 11,45 11,69 11,48 10,70 11,45 3 803.900
8/12/2015 11,10 11,50 -3,36% 11,02 11,50 11,10 10,70 11,49 12 3.220.000
7/12/2015 12,00 11,90 -0,58% 11,05 12,00 11,70 11,02 11,70 8 1.522.000
4/12/2015 11,00 11,97 +1,70% 10,50 11,97 11,30 11,09 12,02 17 3.504.700
2/12/2015 11,77 11,77 0,00% 11,77 11,77 11,77 11,77 11,97 2 588.500
1/12/2015 11,76 11,77 0,00% 11,76 11,77 11,76 10,01 11,77 4 2.000.400
30/11/2015 11,50 11,77 +2,35% 11,50 11,77 11,54 11,20 11,76 3 2.193.100
27/11/2015 11,50 11,50 0,00% 11,50 11,50 11,50 11,11 11,50 5 1.955.000
26/11/2015 11,50 11,50 0,00% 11,50 11,50 11,50 11,20 11,50 2 1.610.000
25/11/2015 11,50 11,50 +1,77% 11,49 11,50 11,49 11,20 11,50 10 12.879.400
24/11/2015 11,51 11,30 -3,99% 11,30 11,51 11,49 11,30 11,50 28 29.548.800
23/11/2015 11,77 11,77 +0,86% 11,77 11,77 11,77 11,40 12,00 2 1.177.000
19/11/2015 11,57 11,67 -3,71% 11,40 11,67 11,50 11,20 11,67 25 134.093.500
18/11/2015 12,11 12,12 -0,66% 12,11 12,18 12,12 12,00 12,12 50 142.412.800
17/11/2015 12,26 12,20 +1,24% 12,10 12,26 12,19 12,20 12,90 11 4.876.100
13/11/2015 12,01 12,05 +4,69% 12,01 12,05 12,04 11,60 12,55 4 602.100
12/11/2015 13,00 11,51 -11,46% 11,51 13,69 12,59 11,50 12,50 24 7.932.300
11/11/2015 13,00 13,00 +8,33% 13,00 13,00 13,00 12,00 13,00 2 1.170.000
10/11/2015 12,00 12,00 0,00% 12,00 12,00 12,00 12,01 13,00 1 120.000
9/11/2015 12,00 12,00 0,00% 12,00 12,00 12,00 11,50 12,90 1 120.000
6/11/2015 12,00 12,00 0,00% 12,00 12,00 12,00 12,00 12,95 3 720.000
4/11/2015 12,00 12,00 +9,09% 12,00 12,00 12,00 11,00 12,00 2 2.400.000
3/11/2015 11,00 11,00 +8,70% 11,00 11,00 11,00 11,00 11,95 1 110.000
30/10/2015 10,31 10,12 -1,75% 10,12 10,50 10,31 10,11 11,00 5 2.165.100
29/10/2015 10,55 10,30 -14,17% 10,30 10,55 10,50 10,08 11,00 4 525.000
21/10/2015 11,99 12,00 0,00% 11,99 12,00 11,99 11,02 12,00 9 3.598.800
19/10/2015 12,00 12,00 +9,09% 12,00 12,00 12,00 11,00 12,00 1 120.000
16/10/2015 11,06 11,00 -8,33% 11,00 11,06 11,05 10,50 12,00 6 884.200
14/10/2015 12,00 12,00 -8,61% 12,00 12,00 12,00 10,01 12,00 3 360.000
7/10/2015 12,97 13,13 +31,17% 12,97 13,13 12,98 11,00 13,13 5 1.558.000
29/9/2015 10,10 10,01 0,00% 10,01 10,10 10,04 10,00 12,97 2 301.200
28/9/2015 11,25 10,01 -11,02% 10,01 11,25 10,94 10,10 11,99 2 437.600
22/9/2015 11,25 11,25 0,00% 11,25 11,25 11,25 10,80 11,20 1 112.500
21/9/2015 11,25 11,25 0,00% 11,25 11,25 11,25 11,00 11,25 6 4.500.000
10/9/2015 11,25 11,25 0,00% 11,25 11,25 11,25 10,70 12,90 2 1.125.000
8/9/2015 12,02 11,25 -13,39% 11,23 12,02 11,76 11,25 12,98 17 2.940.300
1/9/2015 13,71 12,99 -7,21% 12,99 13,71 13,34 11,10 12,99 7 1.067.300
28/8/2015 14,00 14,00 0,00% 13,30 14,00 13,71 13,40 14,00 13 8.913.900
27/8/2015 13,40 14,00 +4,48% 13,35 14,00 13,73 13,66 14,00 23 18.814.000
26/8/2015 13,35 13,40 +1,28% 13,35 13,60 13,39 13,35 13,40 14 8.034.000
25/8/2015 13,23 13,23 +0,30% 12,51 13,23 13,18 13,01 13,23 12 4.748.300
21/8/2015 13,22 13,19 -0,30% 13,00 13,22 13,19 12,52 13,20 4 1.847.100
20/8/2015 12,50 13,23 +1,85% 12,50 15,00 13,18 12,55 13,23 8 3.296.000
19/8/2015 12,99 12,99 0,00% 12,99 12,99 12,99 11,80 12,99 1 129.900
18/8/2015 12,99 12,99 +10,08% 12,50 12,99 12,96 12,00 12,99 7 4.668.900
14/8/2015 10,21 11,80 +31,11% 10,21 11,80 10,52 10,21 11,80 13 5.366.100
10/8/2015 9,00 9,00 -10,00% 9,00 9,00 9,00 9,00 10,00 3 450.000
7/8/2015 10,00 10,00 +8,70% 10,00 10,00 10,00 9,00 10,00 1 100.000
24/7/2015 9,20 9,20 +2,22% 9,20 9,20 9,20 9,20 19,72 3 3.588.000
22/7/2015 9,00 9,00 0,00% 9,00 9,00 9,00 9,00 9,20 1 90.000
21/7/2015 9,00 9,00 -2,17% 9,00 9,00 9,00 9,00 9,19 2 180.000
17/7/2015 9,20 9,20 0,00% 9,20 9,20 9,20 9,20 10,00 6 1.748.000
16/7/2015 9,20 9,20 0,00% 9,20 9,20 9,20 9,20 9,30 4 460.000
15/7/2015 9,20 9,20 +2,22% 9,20 9,20 9,20 8,90 13,00 2 460.000
14/7/2015 9,00 9,00 +0,56% 9,00 9,00 9,00 8,99 10,80 2 270.000
13/7/2015 8,95 8,95 -0,56% 8,95 8,95 8,95 9,01 10,70 2 3.132.500
10/7/2015 8,94 9,00 +2,27% 8,83 9,00 8,90 9,00 10,80 22 10.859.500
8/7/2015 8,80 8,80 0,00% 8,80 8,80 8,80 8,93 10,80 2 176.000
7/7/2015 8,80 8,80 -8,24% 8,80 8,80 8,80 9,00 10,80 1 88.000
2/7/2015 10,02 9,59 -12,82% 9,59 10,02 9,96 8,00 10,00 7 896.600
30/6/2015 11,00 11,00 -3,93% 11,00 11,00 11,00 10,90 11,50 1 110.000
26/6/2015 11,45 11,45 -0,43% 11,45 11,45 11,45 11,00 11,78 1 114.500
24/6/2015 11,50 11,50 -3,36% 11,50 11,50 11,50 11,20 11,89 1 115.000
22/6/2015 11,90 11,90 -0,75% 11,90 11,90 11,90 11,50 11,90 1 119.000
19/6/2015 11,99 11,99 +1,44% 11,99 11,99 11,99 11,50 11,90 2 239.800
18/6/2015 11,82 11,82 -0,25% 11,82 11,82 11,82 11,55 11,99 1 118.200
16/6/2015 11,85 11,85 -1,25% 11,85 11,85 11,85 11,61 11,90 1 118.500
11/6/2015 11,99 12,00 0,00% 11,99 12,00 11,99 11,51 12,00 2 239.900
10/6/2015 12,00 12,00 0,00% 12,00 12,00 12,00 11,60 11,80 1 240.000
9/6/2015 12,01 12,00 -0,83% 12,00 12,01 12,00 11,62 12,00 3 960.600
8/6/2015 12,05 12,10 +0,41% 12,05 12,10 12,07 12,01 12,50 3 724.500
5/6/2015 12,05 12,05 -0,41% 12,05 12,05 12,05 12,05 12,60 1 120.500
3/6/2015 12,10 12,10 0,00% 12,10 12,10 12,10 12,05 16,99 1 121.000
1/6/2015 12,10 12,10 -1,63% 12,10 12,10 12,10 12,05 12,89 2 242.000
29/5/2015 12,51 12,30 -5,24% 12,30 12,51 12,49 12,06 13,00 5 2.123.300
26/5/2015 12,98 12,98 +3,84% 12,98 12,98 12,98 12,50 13,00 1 129.800
25/5/2015 12,51 12,50 -0,40% 12,50 12,51 12,50 12,50 12,98 2 250.100
22/5/2015 12,55 12,55 -1,49% 12,55 12,55 12,55 12,55 12,98 1 125.500
20/5/2015 12,75 12,74 -2,00% 12,74 12,75 12,74 12,72 12,98 2 254.900
19/5/2015 13,00 13,00 0,00% 13,00 13,00 13,00 12,72 13,00 1 130.000
18/5/2015 13,00 13,00 +1,56% 13,00 13,00 13,00 12,75 13,00 1 260.000
15/5/2015 12,99 12,80 -1,46% 12,80 13,00 12,97 12,71 13,00 4 907.900
14/5/2015 12,62 12,99 -0,08% 12,62 12,99 12,89 12,61 13,00 4 515.600
8/5/2015 13,00 13,00 0,00% 13,00 13,00 13,00 12,63 13,00 3 910.000
5/5/2015 13,00 13,00 0,00% 13,00 13,00 13,00 12,69 13,00 3 650.000
4/5/2015 13,00 13,00 0,00% 13,00 13,00 13,00 12,62 17,00 3 1.170.000
29/4/2015 13,00 13,00 0,00% 13,00 13,00 13,00 12,62 13,38 2 520.000
28/4/2015 13,00 13,00 0,00% 13,00 13,00 13,00 12,56 17,00 2 1.430.000
27/4/2015 13,00 13,00 0,00% 13,00 13,00 13,00 13,00 17,00 1 260.000
24/4/2015 13,20 13,00 +3,67% 13,00 13,20 13,04 12,53 13,00 4 1.957.000
23/4/2015 13,10 12,54 -3,54% 12,54 13,40 13,01 12,52 13,00 9 2.732.500
22/4/2015 13,00 13,00 0,00% 13,00 13,00 13,00 12,80 17,00 5 1.040.000
20/4/2015 13,20 13,00 0,00% 13,00 13,20 13,13 12,53 17,00 2 394.000
17/4/2015 13,50 13,00 -4,27% 13,00 13,50 13,20 12,52 17,00 6 1.320.000
16/4/2015 13,60 13,58 +0,59% 13,58 13,60 13,59 13,15 17,00 3 407.800
15/4/2015 13,50 13,50 0,00% 13,50 13,50 13,50 13,01 17,00 2 540.000
14/4/2015 13,50 13,50 0,00% 13,50 13,50 13,50 13,00 16,97 1 405.000
9/4/2015 13,50 13,50 0,00% 13,50 13,50 13,50 13,01 13,50 1 135.000
8/4/2015 13,40 13,50 0,00% 13,40 13,50 13,44 13,20 16,80 2 672.000
2/4/2015 13,50 13,50 -0,07% 13,50 13,50 13,50 13,20 13,50 1 135.000
1/4/2015 13,51 13,51 -0,66% 13,51 13,51 13,51 13,00 16,80 1 135.100
31/3/2015 13,90 13,60 -1,45% 13,60 13,96 13,61 13,51 13,95 10 8.577.600
30/3/2015 13,60 13,80 +2,22% 13,60 13,80 13,70 13,70 16,80 3 548.000
27/3/2015 13,90 13,50 -5,26% 13,50 13,90 13,70 13,30 16,80 2 274.000
26/3/2015 14,40 14,25 -3,06% 14,25 14,40 14,32 13,69 15,00 3 429.600
25/3/2015 14,70 14,70 -2,13% 14,70 14,70 14,70 14,21 15,50 1 147.000
17/3/2015 15,02 15,02 +0,13% 15,02 15,02 15,02 13,51 16,80 1 150.200
16/3/2015 15,02 15,00 -11,76% 15,00 15,02 15,01 13,08 16,90 4 600.500
6/3/2015 17,00 17,00 -0,06% 17,00 17,00 17,00 15,00 19,99 1 170.000
4/3/2015 17,01 17,01 -5,55% 17,01 17,01 17,01 17,00 19,90 1 170.100
2/3/2015 18,01 18,01 0,00% 18,01 18,01 18,01 17,02 18,01 1 360.200
12/2/2015 18,01 18,01 -5,21% 18,01 18,01 18,01 18,00 19,00 1 180.100
11/2/2015 19,00 19,00 -2,56% 19,00 19,00 19,00 15,01 20,00 3 760.000
5/2/2015 19,50 19,50 -4,88% 19,50 19,50 19,50 18,01 19,50 3 585.000
3/2/2015 20,00 20,50 +2,50% 20,00 20,50 20,15 16,01 20,50 3 2.015.000
29/1/2015 20,00 20,00 -0,10% 20,00 20,00 20,00 20,00 21,99 1 200.000
27/1/2015 20,02 20,02 +0,10% 20,02 20,02 20,02 15,01 20,01 2 400.400
26/1/2015 20,00 20,00 -18,33% 20,00 20,00 20,00 20,05 24,00 1 200.000

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.