O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BRAP4 - BRADESPAR - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 16,61 16,76 +0,96% 16,57 16,76 16,66 16,74 16,77 5.206 4.577.945.700
5/9/2025 16,60 16,60 +0,67% 16,55 16,73 16,64 16,60 16,62 3.364 2.687.513.700
4/9/2025 16,34 16,49 +0,92% 16,34 16,58 16,51 16,48 16,49 5.202 3.915.352.400
3/9/2025 16,32 16,34 0,00% 16,27 16,58 16,34 16,34 16,41 3.323 2.750.308.500
2/9/2025 16,31 16,34 -0,61% 16,15 16,45 16,31 16,33 16,34 6.464 4.449.369.800
1/9/2025 16,34 16,44 +0,37% 16,24 16,44 16,27 16,32 16,44 1.950 4.795.287.200
29/8/2025 16,43 16,38 +0,18% 16,33 16,45 16,37 16,38 16,39 5.489 3.559.490.800
28/8/2025 16,40 16,35 +0,49% 16,35 16,57 16,45 16,34 16,40 6.172 7.276.992.700
27/8/2025 16,10 16,27 +0,62% 16,10 16,29 16,20 16,26 16,27 3.952 5.827.486.000
26/8/2025 16,12 16,17 +0,68% 15,98 16,20 16,12 16,17 16,20 4.029 5.471.829.900
25/8/2025 16,31 16,06 -0,43% 16,00 16,37 16,09 16,05 16,07 4.784 4.694.106.300
22/8/2025 15,79 16,13 +2,15% 15,79 16,24 16,13 16,13 16,16 4.817 3.405.533.000
21/8/2025 15,67 15,79 +0,57% 15,67 15,89 15,79 15,79 15,81 5.981 5.777.951.700
20/8/2025 15,77 15,70 -0,76% 15,68 15,88 15,75 15,70 15,77 6.755 3.785.528.200
19/8/2025 15,90 15,82 -0,38% 15,69 15,95 15,78 15,81 15,85 6.331 4.593.984.200
18/8/2025 15,81 15,88 +0,38% 15,79 16,00 15,92 15,87 15,94 4.894 3.079.231.500
15/8/2025 15,85 15,82 +0,06% 15,71 15,92 15,79 15,77 15,83 6.825 3.801.255.000
14/8/2025 16,00 15,81 -2,11% 15,77 16,01 15,84 15,81 15,82 7.155 3.743.494.600
13/8/2025 16,23 16,15 -1,16% 16,07 16,41 16,20 16,15 16,18 11.324 11.220.062.200
12/8/2025 16,12 16,34 +1,87% 16,12 16,48 16,38 16,33 16,40 10.786 7.958.704.300
11/8/2025 16,10 16,04 +0,19% 16,00 16,29 16,09 16,04 16,10 5.200 2.866.774.900
8/8/2025 15,77 16,01 +1,52% 15,75 16,23 16,06 16,01 16,07 6.470 6.371.069.700
7/8/2025 15,69 15,77 +0,57% 15,67 15,84 15,77 15,76 15,77 6.870 3.874.440.300
6/8/2025 15,90 15,68 -0,82% 15,61 15,94 15,75 15,66 15,68 3.929 3.012.825.200
5/8/2025 15,87 15,81 -0,32% 15,75 16,01 15,84 15,81 15,86 8.920 6.193.282.200
4/8/2025 15,85 15,86 +1,02% 15,70 15,94 15,81 15,82 15,87 6.433 5.754.221.200
1/8/2025 15,94 15,70 -0,25% 15,63 16,06 15,82 15,69 15,80 12.319 10.205.416.900
31/7/2025 15,70 15,74 -1,01% 15,46 15,79 15,67 15,73 15,75 10.581 7.889.654.100
30/7/2025 16,14 15,90 -1,85% 15,78 16,20 15,94 15,89 15,90 10.257 6.800.652.300
29/7/2025 16,30 16,20 -0,37% 16,19 16,39 16,24 16,19 16,23 5.393 3.149.405.600
28/7/2025 16,27 16,26 -1,57% 16,14 16,42 16,22 16,25 16,26 8.001 5.344.746.300
25/7/2025 16,77 16,52 -1,49% 16,37 16,78 16,46 16,50 16,52 5.105 4.361.831.600
24/7/2025 16,89 16,77 -1,24% 16,73 16,92 16,79 16,77 16,80 5.965 3.970.155.700
23/7/2025 16,91 16,98 +0,24% 16,75 17,04 16,96 16,97 16,99 6.071 5.452.936.300
22/7/2025 16,73 16,94 +2,17% 16,67 17,19 17,00 16,94 16,95 10.457 8.882.721.600
21/7/2025 16,43 16,58 +2,41% 16,40 16,79 16,61 16,57 16,62 9.543 6.189.860.900
18/7/2025 16,00 16,19 +0,37% 15,99 16,23 16,16 16,17 16,19 8.914 3.884.799.700
17/7/2025 16,18 16,13 0,00% 16,10 16,26 16,16 16,13 16,15 11.193 7.667.791.700
16/7/2025 16,11 16,13 +0,44% 15,99 16,24 16,12 16,13 16,15 6.085 3.544.546.000
15/7/2025 16,39 16,06 -2,37% 15,94 16,41 16,08 16,06 16,09 12.854 7.580.118.300
14/7/2025 16,67 16,45 -1,26% 16,35 16,67 16,43 16,43 16,45 4.869 3.073.260.800
11/7/2025 16,46 16,66 +0,66% 16,45 16,71 16,61 16,65 16,66 4.187 3.434.622.500
10/7/2025 16,30 16,55 +2,41% 16,25 16,98 16,68 16,52 16,55 13.432 11.554.095.300
9/7/2025 16,29 16,16 -1,16% 16,09 16,34 16,17 16,13 16,17 6.545 3.117.842.100
8/7/2025 16,26 16,35 +0,12% 16,26 16,54 16,38 16,34 16,37 5.043 3.218.930.300
7/7/2025 16,48 16,33 -0,97% 16,21 16,50 16,30 16,30 16,33 5.234 3.368.320.800
4/7/2025 16,41 16,49 +0,12% 16,31 16,50 16,44 16,45 16,50 3.140 1.884.441.800
3/7/2025 16,48 16,47 -0,06% 16,41 16,61 16,48 16,47 16,49 3.723 4.269.179.000
2/7/2025 15,98 16,48 +3,71% 15,97 16,50 16,38 16,44 16,48 9.622 8.219.581.100
1/7/2025 15,71 15,89 +1,21% 15,67 15,97 15,87 15,88 15,90 6.518 4.287.325.300
30/6/2025 15,60 15,70 +0,58% 15,50 15,75 15,65 15,69 15,70 7.365 6.190.313.200
27/6/2025 15,48 15,61 +1,04% 15,41 15,68 15,59 15,60 15,61 8.309 7.158.451.200
26/6/2025 15,19 15,45 +2,32% 15,17 15,55 15,45 15,44 15,47 9.256 5.918.440.300
25/6/2025 15,15 15,10 -0,46% 14,94 15,19 15,06 15,10 15,11 5.667 4.473.714.400
24/6/2025 15,20 15,17 +0,20% 15,11 15,29 15,22 15,17 15,24 6.498 6.053.245.500
23/6/2025 15,09 15,14 +0,46% 14,99 15,16 15,08 15,13 15,14 9.597 7.274.925.800
20/6/2025 15,32 15,07 -1,63% 15,02 15,39 15,12 15,06 15,09 7.425 9.964.405.900
18/6/2025 15,50 15,32 -1,16% 15,30 15,52 15,42 15,31 15,32 10.595 7.131.152.800
17/6/2025 15,97 15,50 -3,00% 15,38 16,04 15,55 15,44 15,50 10.947 12.312.496.100
16/6/2025 15,68 15,98 +2,37% 15,65 16,10 15,93 15,98 16,03 8.428 9.773.816.300
13/6/2025 15,70 15,61 -1,64% 15,58 15,78 15,68 15,60 15,61 9.176 7.193.136.200
12/6/2025 15,77 15,87 +0,13% 15,67 15,87 15,79 15,86 15,87 5.397 6.019.900.000
11/6/2025 15,97 15,85 -0,50% 15,72 15,97 15,84 15,83 15,85 4.826 4.946.594.300
10/6/2025 15,91 15,93 +0,38% 15,86 16,08 15,95 15,86 15,94 6.722 6.657.380.400
9/6/2025 15,80 15,87 0,00% 15,68 15,92 15,80 15,87 15,88 6.793 4.371.027.400
6/6/2025 15,78 15,87 +0,83% 15,72 15,90 15,83 15,86 15,87 5.202 4.293.573.400
5/6/2025 15,77 15,74 -0,06% 15,74 16,00 15,85 15,74 15,75 4.411 3.936.560.600
4/6/2025 15,70 15,75 +0,64% 15,67 15,94 15,77 15,71 15,76 5.058 5.253.456.800
3/6/2025 15,64 15,65 0,00% 15,56 15,77 15,66 15,65 15,69 7.337 4.092.690.900
2/6/2025 15,71 15,65 +0,32% 15,56 15,73 15,63 15,62 15,66 6.941 5.376.397.100
30/5/2025 15,96 15,60 -2,26% 15,60 16,04 15,70 15,59 15,67 9.105 6.260.952.000
29/5/2025 15,86 15,96 +0,88% 15,78 16,03 15,96 15,96 16,00 6.983 6.408.812.900
28/5/2025 15,80 15,82 -0,06% 15,63 15,88 15,75 15,81 15,82 8.366 6.489.158.200
27/5/2025 15,95 15,83 -0,57% 15,50 15,95 15,71 15,82 15,84 12.582 18.158.560.200
26/5/2025 16,08 15,92 -1,12% 15,82 16,08 15,88 15,91 15,93 9.245 6.133.063.600
23/5/2025 16,02 16,10 -0,19% 15,91 16,17 16,04 16,09 16,10 8.816 8.272.238.000
22/5/2025 16,63 16,13 -3,24% 16,10 16,66 16,27 16,13 16,15 13.758 13.832.358.300
21/5/2025 16,88 16,67 -1,48% 16,54 16,89 16,69 16,63 16,67 4.290 6.268.769.200
20/5/2025 16,85 16,92 0,00% 16,78 16,92 16,85 16,92 16,93 5.985 3.725.863.400
19/5/2025 16,84 16,92 -0,24% 16,84 16,99 16,92 16,92 16,93 3.204 3.219.546.600
16/5/2025 16,82 16,96 +0,53% 16,75 17,03 16,91 16,95 16,97 5.802 5.010.265.900
15/5/2025 16,80 16,87 +0,42% 16,80 16,97 16,87 16,86 16,88 5.019 4.822.461.900
14/5/2025 16,82 16,80 +0,24% 16,70 16,97 16,79 16,79 16,81 7.044 4.194.500.200
13/5/2025 16,66 16,76 +0,90% 16,54 16,82 16,70 16,75 16,78 8.233 6.136.011.700
12/5/2025 16,56 16,61 +2,72% 16,50 16,72 16,61 16,61 16,62 10.075 9.546.585.400
9/5/2025 16,08 16,17 +0,56% 16,03 16,18 16,11 16,16 16,17 4.360 4.423.335.800
8/5/2025 16,14 16,08 +0,19% 15,99 16,16 16,07 16,08 16,11 5.512 4.434.443.700
7/5/2025 16,20 16,05 -0,37% 16,00 16,20 16,09 16,04 16,08 5.629 5.599.771.400
6/5/2025 16,18 16,11 -0,25% 16,05 16,26 16,15 16,11 16,12 6.282 4.690.433.600
5/5/2025 16,28 16,15 -0,49% 16,06 16,28 16,12 16,13 16,15 5.560 4.864.422.300
2/5/2025 16,29 16,23 -1,81% 16,15 16,42 16,26 16,22 16,24 5.796 5.467.675.000
29/4/2025 16,64 16,53 -0,54% 16,48 16,70 16,55 16,52 16,53 7.910 7.188.856.300
28/4/2025 16,51 16,62 -5,51% 16,39 16,62 16,52 16,60 16,62 12.532 13.705.154.700
25/4/2025 17,75 17,59 -1,90% 17,51 17,84 17,61 17,58 17,59 11.887 15.443.135.700
24/4/2025 17,64 17,93 +2,17% 17,57 17,99 17,85 17,91 17,93 8.655 10.237.224.300
23/4/2025 17,51 17,55 +1,62% 17,51 17,87 17,67 17,55 17,58 9.723 14.816.544.000
22/4/2025 17,06 17,27 +1,59% 16,95 17,40 17,19 17,26 17,28 8.460 9.169.576.900
17/4/2025 16,81 17,00 +1,07% 16,67 17,16 16,97 17,00 17,07 6.134 8.788.217.000
16/4/2025 17,04 16,82 -1,75% 16,72 17,07 16,82 16,80 16,82 8.359 6.810.334.800
15/4/2025 17,42 17,12 -1,83% 17,03 17,47 17,15 17,11 17,12 6.430 6.386.161.000
14/4/2025 17,41 17,44 +1,57% 17,36 17,56 17,45 17,43 17,44 14.013 6.221.298.600
11/4/2025 16,94 17,17 +1,60% 16,81 17,30 17,05 17,16 17,17 7.471 6.857.350.400
10/4/2025 16,79 16,90 +1,08% 16,64 16,98 16,82 16,89 16,91 6.004 8.369.652.900
9/4/2025 15,87 16,72 +5,16% 15,76 16,87 16,38 16,71 16,73 16.957 17.422.153.700
8/4/2025 16,67 15,90 -3,75% 15,89 16,86 16,13 15,90 15,95 12.867 14.767.056.700
7/4/2025 16,36 16,52 -1,14% 16,32 17,01 16,59 16,51 16,60 12.520 8.749.737.300
4/4/2025 16,87 16,71 -3,58% 16,44 16,99 16,73 16,70 16,72 13.237 14.645.810.200
3/4/2025 17,54 17,33 -3,02% 17,30 17,63 17,42 17,33 17,39 12.821 11.262.523.200
2/4/2025 18,05 17,87 -1,00% 17,84 18,12 17,91 17,86 17,89 8.515 6.770.602.500
1/4/2025 17,98 18,05 +0,78% 17,91 18,40 18,20 18,05 18,06 9.217 13.411.431.800
31/3/2025 18,05 17,91 -1,76% 17,81 18,09 17,95 17,90 18,00 6.619 6.104.520.200
28/3/2025 18,40 18,23 -0,82% 18,17 18,45 18,27 18,22 18,26 6.204 4.939.852.200
27/3/2025 18,40 18,38 +0,77% 18,28 18,52 18,43 18,38 18,39 5.990 5.055.432.000
26/3/2025 18,05 18,24 +0,61% 18,04 18,39 18,26 18,23 18,24 8.753 6.646.038.800
25/3/2025 18,04 18,13 +0,39% 18,01 18,30 18,18 18,13 18,20 9.186 6.952.096.300
24/3/2025 18,20 18,06 +0,73% 17,98 18,29 18,09 18,05 18,07 6.868 6.599.951.800
21/3/2025 18,02 17,93 +0,96% 17,75 18,13 17,92 17,92 17,93 8.835 13.501.486.600
20/3/2025 17,64 17,76 +0,11% 17,51 17,86 17,74 17,76 17,77 10.860 7.353.644.200
19/3/2025 17,76 17,74 -0,34% 17,66 17,92 17,75 17,72 17,74 9.839 7.953.629.600
18/3/2025 17,85 17,80 +0,28% 17,59 17,86 17,75 17,79 17,80 5.054 2.924.504.300
17/3/2025 17,58 17,75 +1,43% 17,42 17,83 17,70 17,72 17,77 6.200 4.874.452.500
14/3/2025 17,19 17,50 +2,76% 17,10 17,62 17,46 17,50 17,51 11.722 6.558.159.600
13/3/2025 16,75 17,03 +1,85% 16,69 17,19 17,03 17,02 17,03 4.916 3.502.972.200
12/3/2025 16,96 16,72 -1,47% 16,60 16,96 16,70 16,72 16,73 5.783 3.191.462.100
11/3/2025 16,91 16,97 +0,65% 16,66 16,99 16,84 16,94 16,97 6.756 3.651.244.700
10/3/2025 16,85 16,86 -1,63% 16,64 16,97 16,79 16,80 16,86 9.256 6.852.318.400
7/3/2025 16,80 17,14 +1,72% 16,61 17,19 17,00 17,13 17,15 9.313 5.678.390.000
6/3/2025 16,76 16,85 +0,54% 16,68 16,98 16,80 16,84 16,85 9.608 7.917.233.500
5/3/2025 16,61 16,76 +0,96% 16,61 16,82 16,72 16,75 16,76 5.194 3.925.847.400
28/2/2025 16,79 16,60 -2,06% 16,57 16,90 16,68 16,60 16,66 7.661 4.060.840.400
27/2/2025 17,13 16,95 -0,99% 16,78 17,27 17,00 16,95 16,96 8.033 6.523.330.000
26/2/2025 17,28 17,12 -0,29% 17,09 17,34 17,21 17,11 17,15 4.005 2.819.166.700
25/2/2025 17,24 17,17 -0,92% 17,12 17,28 17,19 17,17 17,18 6.006 3.085.438.800
24/2/2025 17,39 17,33 -0,74% 17,25 17,62 17,39 17,32 17,35 6.386 4.079.611.300
21/2/2025 17,29 17,46 +0,98% 17,24 17,51 17,42 17,40 17,47 7.381 6.717.642.400
20/2/2025 17,12 17,29 +2,61% 17,05 17,53 17,25 17,28 17,33 8.621 8.946.575.300
19/2/2025 16,80 16,85 -0,18% 16,63 16,90 16,79 16,85 16,87 5.191 4.585.463.900
18/2/2025 16,95 16,88 +0,24% 16,88 17,08 16,97 16,88 16,90 4.253 2.795.179.700
17/2/2025 16,90 16,84 -0,53% 16,83 17,03 16,91 16,84 16,89 4.538 2.696.797.000
14/2/2025 16,78 16,93 +1,38% 16,77 17,03 16,88 16,93 17,01 6.467 4.364.583.300
13/2/2025 16,62 16,70 +0,48% 16,48 16,70 16,62 16,63 16,70 7.098 4.402.578.400
12/2/2025 16,72 16,62 -1,31% 16,60 16,80 16,68 16,61 16,65 8.604 5.850.036.600
11/2/2025 16,68 16,84 +0,30% 16,50 16,88 16,74 16,80 16,84 8.058 5.040.432.400
10/2/2025 16,81 16,79 +0,24% 16,68 16,85 16,75 16,78 16,80 4.815 5.213.566.800
7/2/2025 16,83 16,75 -0,48% 16,61 16,95 16,72 16,74 16,77 4.663 4.989.275.500
6/2/2025 16,76 16,83 +1,69% 16,72 16,92 16,83 16,82 16,89 8.576 5.894.782.500
5/2/2025 16,50 16,55 +0,06% 16,42 16,64 16,54 16,55 16,56 4.837 5.589.595.900
4/2/2025 16,55 16,54 -0,60% 16,46 16,70 16,53 16,51 16,54 4.729 2.884.315.300
3/2/2025 16,55 16,64 -0,06% 16,52 16,73 16,61 16,64 16,67 6.203 3.334.241.900
31/1/2025 16,93 16,65 -1,65% 16,61 16,99 16,75 16,64 16,70 7.008 5.140.852.300
30/1/2025 16,33 16,93 +3,87% 16,33 17,10 16,87 16,92 16,99 6.962 4.182.007.200
29/1/2025 16,31 16,30 +0,62% 16,19 16,41 16,32 16,30 16,34 3.885 2.997.230.100
28/1/2025 16,47 16,20 -1,70% 16,13 16,47 16,24 16,19 16,22 4.576 4.509.387.300
27/1/2025 16,23 16,48 +1,10% 16,19 16,53 16,45 16,48 16,50 6.073 5.377.081.000
24/1/2025 16,33 16,30 +0,43% 16,24 16,44 16,33 16,29 16,32 4.770 3.400.853.500
23/1/2025 16,34 16,23 -0,55% 16,15 16,43 16,22 16,23 16,24 7.431 4.954.676.200
22/1/2025 16,75 16,32 -2,04% 16,23 16,76 16,42 16,32 16,33 7.318 5.267.865.000
21/1/2025 16,74 16,66 -0,24% 16,48 16,79 16,65 16,65 16,71 5.164 7.169.970.900
20/1/2025 16,67 16,70 +0,12% 16,49 16,72 16,62 16,70 16,71 5.942 4.166.209.100
17/1/2025 16,39 16,68 +2,71% 16,34 16,70 16,57 16,68 16,69 7.978 6.763.609.700
16/1/2025 15,86 16,24 +1,37% 15,51 16,34 16,05 16,24 16,27 10.425 11.648.650.200
15/1/2025 15,82 16,02 +1,97% 15,73 16,14 15,90 16,02 16,04 10.956 6.776.853.800
14/1/2025 15,61 15,71 +1,16% 15,57 15,79 15,70 15,70 15,71 6.953 5.700.436.100
13/1/2025 15,75 15,53 -1,27% 15,48 15,81 15,58 15,52 15,55 6.205 5.146.780.400
10/1/2025 15,65 15,73 +0,83% 15,56 15,91 15,73 15,73 15,74 8.854 4.618.006.500
9/1/2025 15,70 15,60 -0,26% 15,56 15,82 15,71 15,60 15,63 6.161 3.589.481.700
8/1/2025 15,86 15,64 -1,70% 15,64 15,89 15,71 15,64 15,69 9.096 4.867.496.400
7/1/2025 16,11 15,91 -1,00% 15,83 16,17 15,96 15,89 15,93 7.190 4.810.122.500
6/1/2025 16,15 16,07 +0,31% 16,01 16,29 16,13 16,03 16,08 8.080 5.583.780.300
3/1/2025 16,39 16,02 -2,85% 16,00 16,42 16,13 16,02 16,04 9.776 6.727.658.600
2/1/2025 16,58 16,49 -0,54% 16,38 16,61 16,47 16,49 16,50 8.183 4.206.971.500
30/12/2024 16,66 16,58 -0,18% 16,58 16,76 16,64 16,57 16,63 5.694 2.828.518.500
27/12/2024 16,71 16,61 -0,66% 16,52 16,73 16,62 16,61 16,62 7.240 4.053.935.000
26/12/2024 16,72 16,72 -0,12% 16,57 16,90 16,73 16,71 16,78 6.117 4.139.024.300
23/12/2024 16,90 16,74 -0,71% 16,74 17,02 16,86 16,73 16,78 7.077 4.475.091.100
20/12/2024 16,87 16,86 -1,23% 16,60 16,95 16,80 16,85 16,90 9.429 8.983.752.700
19/12/2024 17,21 17,07 -0,76% 16,94 17,29 17,07 17,00 17,08 6.846 5.376.954.800
18/12/2024 17,45 17,20 -1,60% 17,06 17,46 17,21 17,17 17,20 11.301 7.064.876.700
17/12/2024 17,42 17,48 +0,69% 17,38 17,82 17,61 17,47 17,49 14.478 10.956.442.700
16/12/2024 17,53 17,36 -0,86% 17,35 17,65 17,46 17,35 17,41 7.370 6.725.694.300
13/12/2024 17,79 17,51 -2,07% 17,50 17,83 17,60 17,50 17,56 5.830 4.768.160.400
12/12/2024 18,08 17,88 -2,30% 17,61 18,21 17,79 17,88 17,89 10.222 8.780.264.100
11/12/2024 18,37 18,30 -0,44% 18,02 18,44 18,24 18,30 18,31 9.582 10.763.536.000
10/12/2024 18,40 18,38 +0,16% 18,22 18,42 18,32 18,35 18,39 4.929 5.331.744.700
9/12/2024 17,94 18,35 +4,98% 17,92 18,46 18,32 18,34 18,40 9.313 13.439.667.300
6/12/2024 17,71 17,48 -1,80% 17,42 17,77 17,54 17,47 17,49 8.824 6.030.549.100
5/12/2024 17,80 17,80 +0,85% 17,62 17,82 17,71 17,79 17,80 6.953 6.686.108.600
4/12/2024 18,09 17,65 -2,75% 17,62 18,13 17,79 17,65 17,73 8.159 8.500.744.700
3/12/2024 18,40 18,15 -1,25% 18,13 18,47 18,22 18,15 18,22 7.839 6.399.766.200
2/12/2024 18,51 18,38 -0,38% 18,33 18,52 18,39 18,38 18,44 8.840 6.365.084.600
29/11/2024 18,21 18,45 +2,27% 18,09 18,47 18,31 18,36 18,45 10.120 9.696.060.600
28/11/2024 18,21 18,04 -1,10% 17,88 18,34 18,13 18,03 18,04 7.877 6.034.340.000
27/11/2024 18,05 18,24 +1,39% 18,04 18,26 18,17 18,21 18,25 10.317 8.487.848.500
26/11/2024 18,18 17,99 -0,39% 17,89 18,24 17,98 17,98 17,99 9.693 8.553.247.400
25/11/2024 17,97 18,06 +0,06% 17,95 18,19 18,07 18,06 18,09 8.095 9.298.848.800
22/11/2024 17,80 18,05 +1,52% 17,67 18,05 17,87 17,97 18,05 8.749 11.922.401.900
21/11/2024 17,74 17,78 -0,39% 17,71 17,87 17,78 17,78 17,80 10.014 15.237.753.800
19/11/2024 17,87 17,85 +0,39% 17,74 17,94 17,85 17,84 17,86 7.395 6.774.954.300
18/11/2024 17,67 17,78 +0,91% 17,54 17,85 17,74 17,77 17,80 8.361 8.801.645.800
14/11/2024 17,61 17,62 0,00% 17,54 17,76 17,63 17,62 17,64 13.051 12.753.198.600
13/11/2024 17,75 17,62 -5,06% 17,60 17,91 17,70 17,62 17,70 24.662 18.151.893.500
12/11/2024 19,00 18,56 -2,32% 18,55 19,00 18,69 18,56 18,60 18.334 15.370.155.200
11/11/2024 19,18 19,00 -1,86% 18,94 19,19 19,04 19,00 19,01 15.293 13.815.612.900
8/11/2024 19,75 19,36 -4,25% 19,06 19,77 19,39 19,36 19,40 15.748 19.530.333.300
7/11/2024 19,80 20,22 +2,85% 19,78 20,47 20,29 20,21 20,24 25.643 22.132.195.200
6/11/2024 19,65 19,66 -1,21% 19,51 19,80 19,66 19,65 19,66 12.577 8.761.438.700
5/11/2024 20,16 19,90 -1,04% 19,85 20,38 20,05 19,90 19,96 13.070 11.075.826.200
4/11/2024 19,95 20,11 +1,72% 19,86 20,26 20,10 20,10 20,12 16.560 14.002.725.800
1/11/2024 19,84 19,77 +0,66% 19,73 19,99 19,84 19,77 19,78 23.447 27.237.510.000
31/10/2024 19,71 19,64 -0,36% 19,60 19,89 19,70 19,63 19,71 10.724 7.999.047.500
30/10/2024 19,66 19,71 +0,05% 19,60 19,80 19,73 19,71 19,72 33.287 11.740.613.600
29/10/2024 19,85 19,70 -0,10% 19,70 19,99 19,85 19,70 19,78 36.292 15.200.859.400
28/10/2024 19,57 19,72 +1,75% 19,50 19,75 19,68 19,71 19,72 6.016 4.979.068.000
25/10/2024 19,05 19,38 +3,03% 18,99 19,64 19,41 19,37 19,40 16.950 10.489.117.900
24/10/2024 18,69 18,81 +0,59% 18,64 18,83 18,77 18,80 18,84 7.210 5.028.985.600
23/10/2024 18,90 18,70 -1,99% 18,70 18,97 18,78 18,69 18,70 7.556 11.516.270.700
22/10/2024 19,01 19,08 +0,42% 18,88 19,14 18,99 19,07 19,09 7.503 5.573.039.000
21/10/2024 19,10 19,00 +0,11% 18,98 19,22 19,05 19,00 19,06 6.806 5.565.389.100
18/10/2024 19,27 18,98 -0,47% 18,98 19,36 19,09 18,98 19,00 7.504 4.446.783.000
17/10/2024 19,14 19,07 -2,05% 19,02 19,20 19,10 19,06 19,14 7.205 5.117.302.300
16/10/2024 19,43 19,47 +1,41% 19,32 19,56 19,44 19,45 19,49 9.027 5.777.998.500
15/10/2024 19,29 19,20 -1,29% 19,13 19,36 19,21 19,20 19,22 8.223 7.106.657.400
14/10/2024 19,53 19,45 0,00% 19,28 19,62 19,47 19,45 19,53 7.031 6.458.505.600
11/10/2024 19,25 19,45 +1,20% 19,21 19,59 19,46 19,45 19,47 8.741 6.298.322.400
10/10/2024 19,22 19,22 +0,42% 19,16 19,38 19,25 19,21 19,23 5.081 3.312.253.900
9/10/2024 19,28 19,14 -1,14% 19,14 19,28 19,19 19,14 19,16 6.828 3.630.172.400
8/10/2024 19,30 19,36 -2,42% 19,21 19,37 19,28 19,34 19,36 9.335 7.562.758.400
7/10/2024 19,94 19,84 +0,61% 19,75 20,10 19,93 19,83 19,84 5.980 4.175.844.900
4/10/2024 19,90 19,72 -0,55% 19,72 20,00 19,81 19,72 19,80 6.230 5.658.844.100
3/10/2024 20,10 19,83 -2,22% 19,71 20,10 19,85 19,79 19,84 7.348 6.783.046.700
2/10/2024 20,45 20,28 +0,25% 20,25 20,68 20,44 20,28 20,29 6.366 4.757.488.400
1/10/2024 20,16 20,23 +0,05% 20,12 20,42 20,28 20,23 20,27 7.530 6.642.428.100
30/9/2024 20,79 20,22 -1,17% 20,22 20,79 20,40 20,22 20,24 6.204 6.086.988.600
26/9/2024 19,70 20,46 +6,45% 19,70 20,58 20,28 20,46 20,47 16.757 21.435.247.500
25/9/2024 19,23 19,22 +0,79% 19,06 19,39 19,26 19,21 19,23 9.066 9.148.990.500
24/9/2024 18,93 19,07 +4,32% 18,89 19,22 19,09 19,07 19,08 10.052 10.422.876.500
23/9/2024 18,18 18,28 +0,11% 18,05 18,41 18,29 18,28 18,29 10.067 6.648.724.400
20/9/2024 18,60 18,26 -2,35% 18,02 18,74 18,25 18,26 18,27 17.237 13.127.293.500
19/9/2024 18,85 18,70 +0,81% 18,69 19,04 18,82 18,69 18,70 8.020 5.386.281.100
18/9/2024 18,70 18,55 -1,38% 18,55 18,77 18,62 18,55 18,58 6.406 5.607.584.700
17/9/2024 18,87 18,81 -0,16% 18,75 18,96 18,83 18,80 18,81 4.688 4.336.313.400
16/9/2024 18,81 18,84 +0,05% 18,74 18,94 18,84 18,81 18,84 6.298 3.961.927.200
13/9/2024 18,82 18,83 +0,59% 18,74 19,06 18,93 18,82 18,95 6.574 5.570.130.400
12/9/2024 18,85 18,72 0,00% 18,72 18,97 18,83 18,72 18,74 7.395 5.182.666.200
11/9/2024 18,47 18,72 +1,96% 18,46 18,81 18,71 18,71 18,72 7.583 5.112.948.100
10/9/2024 18,47 18,36 -0,65% 18,35 18,57 18,41 18,36 18,42 6.013 3.916.961.400
9/9/2024 18,75 18,48 -0,43% 18,48 18,75 18,55 18,48 18,52 7.836 8.099.906.300
6/9/2024 18,84 18,56 -1,49% 18,53 18,86 18,65 18,55 18,56 6.902 5.748.109.600
5/9/2024 18,71 18,84 +0,11% 18,70 18,97 18,84 18,84 18,88 6.959 7.771.512.200
4/9/2024 18,43 18,82 +2,17% 18,42 18,92 18,77 18,82 18,83 9.125 6.057.003.000
3/9/2024 19,00 18,42 -3,86% 18,30 19,00 18,54 18,39 18,43 12.491 10.745.353.500
2/9/2024 19,25 19,16 -1,59% 19,16 19,31 19,22 19,16 19,22 5.427 4.487.132.600
30/8/2024 19,26 19,47 +0,99% 19,19 19,59 19,46 19,46 19,48 11.196 8.891.017.800
29/8/2024 19,41 19,28 -0,10% 19,18 19,41 19,28 19,28 19,29 6.719 4.743.783.000
28/8/2024 19,46 19,30 -1,28% 19,15 19,46 19,28 19,29 19,33 6.209 5.833.363.400
27/8/2024 19,45 19,55 +2,68% 19,32 19,63 19,51 19,55 19,57 11.435 8.569.561.100
26/8/2024 19,14 19,04 +0,79% 19,04 19,26 19,14 19,04 19,06 9.399 6.111.136.400
23/8/2024 19,09 18,89 -1,00% 18,89 19,23 19,05 18,89 18,90 9.559 6.839.604.800
22/8/2024 19,08 19,08 0,00% 18,89 19,19 18,98 19,04 19,08 7.534 4.975.746.300
21/8/2024 19,06 19,08 +1,38% 19,02 19,30 19,15 19,08 19,16 9.976 6.521.445.300
20/8/2024 18,79 18,82 +0,75% 18,60 18,84 18,73 18,80 18,82 7.131 5.342.806.900
19/8/2024 18,43 18,68 +2,24% 18,34 18,75 18,62 18,67 18,71 13.274 9.260.604.500
16/8/2024 18,34 18,27 -0,60% 18,15 18,34 18,24 18,26 18,27 7.975 5.437.202.200
15/8/2024 18,08 18,38 +1,77% 18,02 18,43 18,28 18,35 18,38 8.627 6.274.871.200
14/8/2024 18,09 18,06 -0,71% 17,90 18,10 18,02 18,05 18,06 8.732 5.904.286.000
13/8/2024 18,22 18,19 +0,11% 18,09 18,34 18,20 18,18 18,23 9.134 7.027.506.700
12/8/2024 18,05 18,17 +0,55% 18,01 18,28 18,17 18,16 18,17 6.299 4.300.459.200
9/8/2024 18,10 18,07 +0,28% 17,90 18,10 18,00 18,06 18,09 6.227 3.154.345.900
8/8/2024 17,94 18,02 +0,73% 17,94 18,13 18,04 18,02 18,03 4.243 3.769.535.600
7/8/2024 18,04 17,89 -0,45% 17,87 18,06 17,93 17,89 17,93 6.381 4.600.128.000
6/8/2024 17,77 17,97 +0,67% 17,68 18,03 17,84 17,97 17,98 5.894 4.871.505.900
5/8/2024 17,56 17,85 -0,78% 17,40 17,94 17,73 17,85 17,86 6.905 6.674.403.000
2/8/2024 18,27 17,99 -1,05% 17,92 18,44 18,08 17,96 17,99 4.511 5.025.285.100
1/8/2024 18,64 18,18 -1,84% 18,18 18,65 18,36 18,17 18,20 7.148 5.903.228.800
31/7/2024 18,33 18,52 +1,87% 18,26 18,57 18,46 18,52 18,53 8.719 5.210.398.100
30/7/2024 18,35 18,18 -1,52% 18,13 18,36 18,19 18,18 18,20 4.157 3.673.843.900
29/7/2024 18,67 18,46 -0,59% 18,36 18,67 18,45 18,46 18,48 6.495 3.780.960.800
26/7/2024 18,62 18,57 +0,76% 18,38 18,69 18,52 18,55 18,57 4.948 6.429.815.500
25/7/2024 18,48 18,43 -0,38% 18,37 18,64 18,49 18,43 18,46 7.331 3.984.425.700
24/7/2024 18,64 18,50 -0,75% 18,50 18,71 18,57 18,50 18,56 4.396 3.035.252.300
23/7/2024 18,81 18,64 -1,38% 18,58 18,82 18,68 18,64 18,65 5.508 4.806.778.700
22/7/2024 18,91 18,90 -0,16% 18,80 18,96 18,89 18,89 18,91 3.916 3.061.232.500
19/7/2024 19,07 18,93 +0,05% 18,77 19,08 18,90 18,90 18,93 4.728 4.000.162.800
18/7/2024 19,46 18,92 -2,92% 18,91 19,50 19,13 18,91 18,93 9.122 8.078.485.000
17/7/2024 19,35 19,49 +0,26% 19,25 19,49 19,40 19,45 19,50 7.338 9.268.043.900
16/7/2024 19,35 19,44 -0,10% 19,19 19,44 19,31 19,42 19,44 4.642 3.519.566.000
15/7/2024 19,24 19,46 +1,14% 19,18 19,50 19,39 19,45 19,32 6.986 5.644.624.600
12/7/2024 19,12 19,24 +0,42% 19,04 19,24 19,15 19,22 19,24 6.289 3.694.648.500
11/7/2024 19,12 19,16 +1,00% 19,02 19,20 19,12 19,15 19,16 9.015 4.538.060.000
10/7/2024 19,06 18,97 -0,68% 18,93 19,19 19,02 18,97 18,98 6.654 5.771.730.700
9/7/2024 19,00 19,10 +0,58% 18,96 19,25 19,12 19,10 19,15 4.916 3.617.807.400
8/7/2024 19,03 18,99 -0,68% 18,90 19,11 18,98 18,99 19,00 5.845 4.322.307.200
5/7/2024 19,17 19,12 -0,68% 18,98 19,20 19,10 19,12 19,16 6.600 4.936.393.600
4/7/2024 19,35 19,25 +0,52% 19,13 19,35 19,24 19,25 19,27 5.620 4.609.472.700
3/7/2024 18,94 19,15 +2,08% 18,90 19,27 19,16 19,14 19,15 7.182 5.285.139.100
2/7/2024 18,86 18,76 -0,42% 18,73 18,98 18,81 18,75 18,85 4.945 4.346.720.900
1/7/2024 18,68 18,84 +1,78% 18,63 18,94 18,81 18,83 18,87 6.788 4.092.378.200
28/6/2024 18,27 18,51 +1,37% 18,27 18,62 18,50 18,51 18,54 6.622 5.268.418.700
27/6/2024 18,24 18,26 +0,33% 18,13 18,34 18,22 18,24 18,27 3.806 3.934.483.500
26/6/2024 18,13 18,20 +1,51% 18,02 18,21 18,14 18,19 18,20 5.027 4.413.134.500
25/6/2024 18,05 17,93 -0,66% 17,79 18,08 17,89 17,88 17,94 5.558 4.125.401.800
24/6/2024 17,90 18,05 +0,45% 17,83 18,11 17,99 18,05 18,10 5.628 3.801.670.500
21/6/2024 18,15 17,97 -1,43% 17,97 18,19 18,02 17,96 17,98 8.052 5.778.713.300
20/6/2024 18,13 18,23 +1,28% 18,05 18,30 18,21 18,23 18,24 6.277 6.756.186.100
19/6/2024 17,88 18,00 +0,61% 17,78 18,00 17,88 17,99 18,00 5.609 3.890.864.600
18/6/2024 17,83 17,89 +0,34% 17,80 18,03 17,90 17,88 17,90 4.037 3.275.819.600
17/6/2024 17,90 17,83 -1,00% 17,50 17,97 17,67 17,82 17,84 1.248 17.416.476.900
14/6/2024 18,28 18,01 -1,26% 18,01 18,32 18,12 18,00 18,04 5.176 3.748.211.000
13/6/2024 18,22 18,24 +0,44% 18,19 18,38 18,29 18,24 18,30 7.045 4.583.969.400
12/6/2024 18,49 18,16 -1,14% 18,16 18,52 18,26 18,15 18,18 8.424 5.007.244.800
11/6/2024 18,26 18,37 +0,16% 18,12 18,41 18,26 18,37 18,39 7.165 5.102.527.800
10/6/2024 18,29 18,34 +0,33% 18,24 18,45 18,35 18,34 18,35 6.422 4.013.408.700
7/6/2024 18,45 18,28 -1,46% 18,22 18,46 18,30 18,27 18,29 7.952 5.118.005.700
6/6/2024 18,46 18,55 +1,09% 18,32 18,62 18,50 18,55 18,56 7.007 5.554.982.500
5/6/2024 18,67 18,35 -1,61% 18,28 18,68 18,40 18,34 18,35 1.980 7.091.912.800
4/6/2024 18,65 18,65 -0,75% 18,47 18,70 18,56 18,64 18,68 7.445 5.832.212.800
3/6/2024 19,20 18,79 -2,14% 18,69 19,20 18,82 18,78 18,80 9.043 6.855.371.500
31/5/2024 19,34 19,20 -1,08% 19,14 19,41 19,21 19,19 19,24 9.627 6.579.096.100
29/5/2024 19,69 19,41 -1,97% 19,38 19,70 19,50 19,41 19,43 7.905 5.963.111.900
28/5/2024 20,14 19,80 -1,69% 19,73 20,20 19,88 19,78 19,81 6.711 7.792.367.600
27/5/2024 20,03 20,14 +0,70% 19,95 20,16 20,05 20,10 20,14 4.281 3.267.570.300
24/5/2024 20,00 20,00 +0,05% 19,95 20,19 20,07 19,99 20,02 3.798 3.784.205.600
23/5/2024 20,06 19,99 -0,40% 19,80 20,07 19,91 19,99 20,00 7.258 6.083.820.300
22/5/2024 20,24 20,07 -0,69% 19,97 20,30 20,11 20,06 20,07 6.496 6.657.792.500
21/5/2024 20,20 20,21 +0,55% 20,11 20,40 20,27 20,21 20,26 7.618 8.952.474.000
20/5/2024 20,18 20,10 -0,25% 20,01 20,25 20,13 20,09 20,10 5.965 6.959.014.300
17/5/2024 20,01 20,15 +0,90% 19,97 20,18 20,11 20,15 20,17 6.897 7.811.947.400
16/5/2024 20,07 19,97 +0,20% 19,93 20,21 20,00 19,97 19,99 5.892 6.435.844.600
15/5/2024 19,90 19,93 -0,10% 19,77 20,04 19,91 19,93 19,94 804 10.090.632.200
14/5/2024 19,92 19,95 -0,89% 19,76 20,07 19,88 19,92 19,95 7.272 8.989.367.600
13/5/2024 20,18 20,13 +0,15% 20,06 20,29 20,14 20,10 20,14 5.841 4.670.420.300
10/5/2024 20,29 20,10 -0,89% 19,98 20,32 20,13 20,08 20,10 6.903 7.568.932.100
9/5/2024 20,17 20,28 +0,35% 20,07 20,36 20,26 20,27 20,30 6.520 5.761.769.400
8/5/2024 20,11 20,21 -0,59% 20,10 20,28 20,20 20,21 20,25 5.882 8.233.726.000
7/5/2024 20,29 20,33 +0,15% 20,27 20,57 20,41 20,32 20,34 9.374 8.564.264.000
6/5/2024 20,28 20,30 +0,35% 20,11 20,39 20,25 20,27 20,30 6.792 7.685.860.000
3/5/2024 20,32 20,23 +0,10% 20,02 20,41 20,19 20,23 20,27 9.600 8.465.307.200
2/5/2024 20,06 20,21 +1,40% 19,99 20,39 20,24 20,20 20,24 2.669 10.064.368.900
30/4/2024 20,19 19,93 -7,13% 19,85 20,19 19,98 19,93 20,00 3.090 13.296.316.200
29/4/2024 21,20 21,46 +1,85% 21,08 21,51 21,37 21,45 21,47 3.376 15.626.847.100
26/4/2024 21,04 21,07 +0,67% 20,95 21,22 21,10 21,07 21,10 9.521 12.974.778.000
25/4/2024 20,96 20,93 -0,95% 20,76 21,04 20,86 20,90 20,94 9.117 10.854.010.900
24/4/2024 21,14 21,13 +0,67% 20,93 21,31 21,09 21,11 21,14 8.793 7.849.889.000
23/4/2024 20,92 20,99 -0,76% 20,73 21,12 20,94 20,98 20,99 8.457 8.736.107.700
22/4/2024 21,10 21,15 -0,19% 20,65 21,42 21,09 21,14 21,15 1.735 17.241.721.500
19/4/2024 20,57 21,19 +2,76% 20,46 21,19 20,88 21,13 21,19 1.320 15.048.607.300
18/4/2024 20,80 20,62 -0,15% 20,50 20,85 20,66 20,61 20,63 46 7.067.121.300
17/4/2024 20,86 20,65 +1,08% 20,59 21,02 20,80 20,64 20,65 3.588 9.882.985.800
16/4/2024 20,66 20,43 -2,16% 20,36 20,67 20,49 20,43 20,44 3.447 13.120.995.500
15/4/2024 20,76 20,88 +1,21% 20,64 21,32 21,09 20,88 20,91 5.935 22.648.594.300
12/4/2024 21,04 20,63 -0,96% 20,56 21,17 20,88 20,62 20,64 7.418 26.044.628.900
11/4/2024 20,97 20,83 -0,05% 20,68 20,97 20,82 20,82 20,85 6.339 5.781.119.100
10/4/2024 21,13 20,84 -1,61% 20,76 21,13 20,87 20,82 20,84 2.929 11.647.704.700
9/4/2024 21,42 21,18 -0,19% 21,06 21,56 21,20 21,18 21,21 2.498 12.451.554.700
8/4/2024 20,80 21,22 +3,92% 20,66 21,28 21,10 21,20 21,22 1.719 10.728.798.800
5/4/2024 20,67 20,42 -1,30% 20,33 20,69 20,46 20,41 20,42 8.916 6.857.899.400
4/4/2024 20,84 20,69 -0,72% 20,62 20,94 20,75 20,67 20,70 1.548 10.031.746.200
3/4/2024 20,80 20,84 -0,43% 20,52 20,86 20,71 20,76 20,84 8.876 7.482.169.200
2/4/2024 20,85 20,93 +0,82% 20,79 21,10 20,93 20,92 20,95 1.086 9.086.676.600
1/4/2024 20,81 20,76 +0,83% 20,68 21,20 20,82 20,75 20,77 9.046 8.323.419.900
28/3/2024 20,50 20,59 +0,88% 20,33 20,65 20,48 20,58 20,59 7.547 8.478.337.200
27/3/2024 20,11 20,41 +1,44% 20,02 20,46 20,28 20,40 20,42 9.311 9.686.672.000
26/3/2024 20,18 20,12 -0,84% 19,99 20,25 20,12 20,12 20,15 6.701 6.979.311.900
25/3/2024 20,32 20,29 -0,05% 20,27 20,46 20,35 20,28 20,29 4.458 5.710.505.900
22/3/2024 20,48 20,30 -1,36% 20,26 20,55 20,33 20,28 20,30 5.936 4.933.298.700
21/3/2024 20,68 20,58 -0,05% 20,51 20,87 20,63 20,55 20,58 7.033 7.103.521.200
20/3/2024 20,40 20,59 +1,23% 20,25 20,59 20,43 20,56 20,60 7.781 6.590.354.200
19/3/2024 20,41 20,34 +0,94% 20,27 20,50 20,36 20,33 20,35 1.652 10.659.179.300
18/3/2024 19,74 20,15 +3,33% 19,72 20,19 19,99 20,13 20,15 2.511 14.224.378.800
15/3/2024 20,03 19,50 -3,03% 19,50 20,07 19,63 19,50 19,59 2.749 23.089.660.200
14/3/2024 20,15 20,11 -0,20% 19,85 20,15 19,98 20,10 20,11 369 9.531.671.500
13/3/2024 20,15 20,15 -0,10% 20,01 20,25 20,15 20,14 20,19 9.637 10.309.781.200
12/3/2024 20,34 20,17 -0,10% 20,12 20,55 20,25 20,17 20,18 9.803 9.836.143.700
11/3/2024 20,30 20,19 -1,75% 19,95 20,39 20,14 20,18 20,20 676 10.099.915.000
8/3/2024 20,65 20,55 -0,77% 20,52 20,80 20,61 0,00 0,00 6.419 4.780.006.900
7/3/2024 20,66 20,71 +0,73% 20,56 20,82 20,67 20,70 20,71 7.776 7.222.153.700
6/3/2024 20,91 20,56 -1,11% 20,45 20,91 20,62 20,53 20,56 5.565 14.442.013.200
5/3/2024 20,59 20,79 +0,58% 20,49 20,79 20,71 20,75 20,79 6.275 6.313.091.400
4/3/2024 20,84 20,67 -0,82% 20,62 21,10 20,76 20,66 20,67 870 12.074.505.500
1/3/2024 21,24 20,84 -1,70% 20,69 21,24 20,81 20,84 20,85 7.150 29.840.882.500
29/2/2024 21,33 21,20 -0,61% 21,08 21,38 21,21 21,19 21,20 4.235 22.805.979.500
28/2/2024 21,51 21,33 -1,43% 21,24 21,62 21,32 21,33 21,34 2.339 8.952.821.500
27/2/2024 21,65 21,64 +1,45% 21,47 21,72 21,59 21,64 21,65 558 11.240.420.100
26/2/2024 21,65 21,33 -2,02% 21,21 21,65 21,34 21,30 21,34 2.561 15.548.915.800
23/2/2024 22,13 21,77 -0,05% 21,69 22,28 21,97 0,00 0,00 1.536 12.416.272.600
22/2/2024 21,71 21,78 +1,11% 21,71 21,98 21,77 21,78 21,79 8.635 9.757.826.000
21/2/2024 21,77 21,54 -0,60% 21,38 21,77 21,54 21,53 21,54 9.287 15.368.190.900
20/2/2024 21,90 21,67 -2,17% 21,44 21,93 21,60 21,66 21,68 5.512 15.734.836.300
19/2/2024 22,17 22,15 -0,45% 21,97 22,23 22,08 22,10 22,15 5.536 5.964.713.600
16/2/2024 22,14 22,25 +1,83% 22,03 22,49 22,26 22,25 22,36 675 13.971.633.500
15/2/2024 21,87 21,85 -0,27% 21,71 22,04 21,86 21,85 21,86 6.416 10.105.907.300
14/2/2024 21,97 21,91 -0,09% 21,79 22,03 21,91 21,90 21,91 6.950 4.115.023.700
9/2/2024 22,18 21,93 -1,04% 21,86 22,36 22,03 0,00 0,00 5.500 4.897.885.000
8/2/2024 22,51 22,16 -1,12% 22,09 22,61 22,25 22,16 22,20 8.265 7.012.927.700
7/2/2024 22,34 22,41 +0,31% 22,28 22,57 22,44 22,41 22,47 8.061 7.643.486.600
6/2/2024 21,96 22,34 +2,10% 21,94 22,38 22,24 22,30 22,34 1.549 8.574.626.900
5/2/2024 21,98 21,88 -0,45% 21,76 22,02 21,89 21,87 21,89 9.333 7.162.310.000
2/2/2024 22,34 21,98 -1,61% 21,96 22,37 22,09 21,97 21,98 6.611 11.614.097.500
1/2/2024 22,79 22,34 -1,97% 22,20 22,83 22,36 22,34 22,37 8.010 19.766.956.800
31/1/2024 22,80 22,79 -0,52% 22,70 22,99 22,85 22,78 22,79 5.354 5.280.227.800
30/1/2024 23,01 22,91 -0,48% 22,71 23,10 22,90 22,90 22,95 5.948 6.046.526.200
29/1/2024 23,22 23,02 -0,86% 22,88 23,35 23,02 23,02 23,03 7.572 4.735.460.300
26/1/2024 22,95 23,22 +0,74% 22,69 23,28 23,07 23,22 23,23 7.064 6.945.204.200
25/1/2024 23,49 23,05 -1,41% 22,72 23,54 23,00 22,95 23,05 455 11.133.264.900
24/1/2024 23,40 23,38 +1,04% 23,27 23,62 23,45 23,37 23,38 8.546 7.888.049.200
23/1/2024 22,81 23,14 +2,48% 22,80 23,19 23,00 23,14 23,16 546 9.353.642.500
22/1/2024 22,64 22,58 -0,88% 22,40 22,69 22,56 22,56 22,58 9.311 6.175.901.500
19/1/2024 23,23 22,78 -1,34% 22,72 23,23 22,81 22,76 22,79 6.973 6.165.519.900
18/1/2024 23,30 23,09 -0,13% 23,08 23,44 23,19 23,08 23,10 6.565 5.562.621.600
17/1/2024 23,45 23,12 -1,99% 22,97 23,58 23,20 23,11 23,12 4.605 10.905.613.000
16/1/2024 23,86 23,59 -1,13% 23,41 23,93 23,55 23,58 23,59 7.833 5.114.032.600
15/1/2024 23,80 23,86 -0,42% 23,50 23,86 23,69 23,85 23,86 4.941 3.478.907.700
12/1/2024 24,05 23,96 -0,50% 23,86 24,17 23,95 23,92 23,96 5.743 4.600.456.700
11/1/2024 24,06 24,08 +0,12% 23,90 24,23 24,09 24,08 24,10 7.451 5.065.520.000
10/1/2024 24,34 24,05 -1,56% 23,85 24,34 24,01 24,05 24,06 6.677 5.505.712.600
9/1/2024 24,54 24,43 -1,33% 24,31 24,62 24,46 24,37 24,43 4.827 6.126.245.800
8/1/2024 24,76 24,76 -0,48% 24,54 24,78 24,65 24,71 24,76 5.439 4.914.966.800
5/1/2024 25,04 24,88 -1,27% 24,66 25,04 24,86 24,86 24,88 6.257 5.430.641.800
4/1/2024 25,45 25,20 -0,94% 25,09 25,45 25,20 25,16 25,22 4.671 3.795.491.300
3/1/2024 25,40 25,44 +0,12% 25,17 25,57 25,41 25,42 25,44 5.442 5.228.908.400
2/1/2024 25,71 25,41 -0,97% 25,31 25,84 25,59 25,41 25,44 8.865 8.059.346.800
28/12/2023 25,59 25,66 +0,16% 25,44 25,66 25,59 25,63 25,67 2.823 2.704.778.900
27/12/2023 25,50 25,62 +0,47% 25,42 25,65 25,58 25,61 25,62 3.088 4.635.220.000
26/12/2023 25,65 25,50 +0,28% 25,41 25,67 25,55 25,50 25,52 3.631 3.834.519.300
22/12/2023 25,50 25,43 0,00% 25,30 25,81 25,48 25,38 25,43 6.547 6.180.990.300
21/12/2023 25,09 25,43 +2,33% 24,84 25,53 25,35 25,43 25,44 7.190 8.088.616.400
20/12/2023 24,98 24,85 -0,44% 24,77 25,07 24,87 24,83 24,89 6.554 6.753.067.000
19/12/2023 24,69 24,96 +1,46% 24,48 24,96 24,81 24,94 24,96 9.494 8.078.718.100
18/12/2023 24,50 24,60 +0,78% 24,31 24,74 24,56 24,59 24,60 9.297 16.539.423.300
15/12/2023 24,60 24,41 -0,41% 24,33 24,72 24,44 24,40 24,41 6.790 9.006.667.900
14/12/2023 24,60 24,51 +0,57% 24,45 24,72 24,56 24,51 24,53 389 9.154.518.500
13/12/2023 24,18 24,37 +0,49% 24,07 24,49 24,26 24,29 24,38 7.162 7.032.107.800
12/12/2023 24,49 24,25 -0,25% 24,13 24,50 24,25 24,22 24,25 3.425 3.450.805.000
11/12/2023 24,24 24,31 +0,08% 24,00 24,33 24,23 24,27 24,31 3.281 2.558.955.600
8/12/2023 24,31 24,29 +0,50% 24,07 24,40 24,27 24,27 24,30 4.393 3.584.645.000
7/12/2023 24,35 24,17 -0,08% 24,12 24,43 24,24 24,17 24,19 3.944 2.949.989.500
6/12/2023 24,54 24,19 -0,86% 24,12 24,70 24,40 24,19 24,21 8.073 6.789.235.100
5/12/2023 24,40 24,40 -0,37% 24,21 24,47 24,34 24,38 24,40 7.988 6.537.566.800
4/12/2023 24,52 24,49 -0,93% 24,35 24,64 24,44 24,46 24,49 8.986 7.329.527.000
1/12/2023 24,64 24,72 +1,31% 24,59 24,96 24,83 24,71 24,73 9.925 8.909.040.600
30/11/2023 24,31 24,40 +1,08% 24,31 24,68 24,50 24,40 24,45 1.983 16.623.554.500
29/11/2023 24,60 24,14 -1,23% 24,13 24,68 24,29 24,13 24,16 7.485 10.374.946.300
28/11/2023 24,16 24,44 +0,12% 23,95 24,53 24,28 24,42 24,45 9.577 10.781.940.600
27/11/2023 24,28 24,41 +0,45% 24,22 24,60 24,45 24,41 24,44 352 15.429.212.900
24/11/2023 24,48 24,30 -0,74% 24,26 24,58 24,40 24,29 24,31 5.248 4.773.767.500
23/11/2023 24,70 24,48 -1,17% 24,42 24,77 24,56 24,47 24,51 4.959 5.340.807.500
22/11/2023 24,97 24,77 -8,12% 24,70 25,21 24,92 24,75 24,80 4.239 18.027.669.100
21/11/2023 26,60 26,96 +2,51% 26,54 27,15 26,92 26,95 26,96 4.353 18.389.372.300
20/11/2023 25,84 26,30 +2,53% 25,84 26,47 26,27 26,29 26,32 1.760 13.028.282.600
17/11/2023 25,62 25,65 +0,12% 25,43 25,74 25,62 25,64 25,65 633 12.444.226.000
16/11/2023 25,28 25,62 +0,99% 25,01 25,73 25,32 25,61 25,63 2.354 11.836.185.600
14/11/2023 24,71 25,37 +3,55% 24,68 25,59 25,23 25,36 25,39 6.016 25.326.408.100
13/11/2023 24,61 24,50 -0,37% 24,33 24,82 24,50 24,47 24,50 2.251 8.454.750.600
10/11/2023 24,29 24,59 +1,86% 24,23 24,72 24,51 24,58 24,60 2.174 12.141.992.700
9/11/2023 24,30 24,14 +0,17% 24,00 24,34 24,18 24,10 24,15 4.191 10.115.564.100
8/11/2023 24,30 24,10 -0,45% 24,08 24,51 24,19 24,09 24,10 9.609 7.507.717.100
7/11/2023 24,21 24,21 -0,45% 24,02 24,32 24,18 24,20 24,21 2.510 22.120.127.700
6/11/2023 24,20 24,32 +0,91% 24,01 24,50 24,33 24,31 24,45 8.287 19.078.294.300
3/11/2023 23,93 24,10 +2,51% 23,81 24,28 24,09 24,10 24,20 104 18.809.015.100
1/11/2023 22,90 23,51 +5,24% 22,80 23,53 23,26 23,50 23,52 87 24.873.435.800
31/10/2023 22,15 22,34 +0,72% 22,05 22,62 22,40 22,34 22,43 3.032 3.718.661.600
30/10/2023 22,13 22,18 +1,32% 22,11 22,51 22,29 22,17 22,20 6.525 6.841.865.200
27/10/2023 21,50 21,89 +2,24% 21,42 22,05 21,88 21,89 21,93 7.327 7.024.529.800
26/10/2023 20,92 21,41 +2,34% 20,84 21,63 21,31 21,41 21,42 6.895 5.543.113.600
25/10/2023 21,37 20,92 -1,18% 20,82 21,49 21,08 20,92 20,95 7.872 6.119.912.800
24/10/2023 21,09 21,17 +2,32% 20,89 21,31 21,10 21,16 21,18 7.339 5.699.272.200
23/10/2023 20,53 20,69 +0,19% 20,46 20,87 20,73 20,68 20,71 6.602 3.769.275.300
20/10/2023 21,07 20,65 -2,91% 20,45 21,07 20,63 20,64 20,70 8.411 8.728.020.800
19/10/2023 21,58 21,27 -1,44% 21,27 21,63 21,40 21,27 21,31 5.584 6.394.111.700
18/10/2023 21,98 21,58 -2,49% 21,50 21,98 21,65 21,56 21,59 8.071 4.551.408.300
17/10/2023 22,13 22,13 +0,27% 21,73 22,22 22,04 22,08 22,14 7.584 5.962.552.600
16/10/2023 22,03 22,07 +1,15% 22,03 22,39 22,21 22,07 22,10 4.885 4.595.771.900
13/10/2023 22,25 21,82 -2,20% 21,80 22,25 21,92 21,82 21,91 8.937 6.559.627.400
11/10/2023 22,12 22,31 +1,18% 22,03 22,31 22,19 22,27 22,32 4.966 4.121.964.600
10/10/2023 22,11 22,05 +0,18% 22,05 22,28 22,15 22,04 22,09 5.213 3.266.030.200
9/10/2023 21,80 22,01 +0,09% 21,72 22,04 21,88 22,00 22,02 5.844 4.262.395.700
6/10/2023 21,76 21,99 +0,55% 21,71 22,26 22,08 21,99 22,02 9.540 5.949.477.200
5/10/2023 21,84 21,87 +0,32% 21,77 22,08 21,88 21,87 21,88 4.150 3.779.482.300
4/10/2023 22,31 21,80 -1,93% 21,78 22,32 21,93 21,80 21,82 6.318 3.721.917.100
3/10/2023 22,24 22,23 -1,02% 22,18 22,42 22,27 22,22 22,24 6.244 3.542.550.000
2/10/2023 22,70 22,46 -1,14% 22,38 22,78 22,50 22,44 22,47 3.552 2.321.502.000
29/9/2023 22,60 22,72 +1,75% 22,48 22,88 22,73 22,72 22,74 8.348 8.391.305.900
28/9/2023 21,99 22,33 +1,92% 21,91 22,48 22,27 22,33 22,44 4.621 2.829.085.500
27/9/2023 22,16 21,91 -0,50% 21,81 22,23 21,96 21,90 21,91 5.945 3.947.579.500
26/9/2023 22,04 22,02 -1,03% 21,95 22,29 22,09 22,01 22,04 8.355 5.524.159.400
25/9/2023 22,48 22,25 -2,07% 22,03 22,48 22,27 22,25 22,28 6.641 6.937.635.400
22/9/2023 22,95 22,72 +0,18% 22,65 22,99 22,77 22,71 22,74 5.507 3.670.253.700
21/9/2023 23,06 22,68 -2,99% 22,53 23,08 22,70 22,66 22,68 8.551 6.145.754.800
20/9/2023 23,25 23,38 +1,21% 23,20 23,61 23,47 23,38 23,39 7.090 4.958.755.500
19/9/2023 23,19 23,10 -0,26% 23,06 23,38 23,15 23,10 23,11 4.625 5.560.282.900
18/9/2023 23,67 23,16 -2,73% 23,05 23,75 23,23 23,14 23,19 5.416 4.969.530.100
15/9/2023 23,81 23,81 +0,85% 23,54 23,97 23,75 23,65 23,81 6.532 7.229.873.000
14/9/2023 23,08 23,61 +5,17% 23,07 23,88 23,61 23,60 23,61 3.144 13.686.841.900
13/9/2023 22,56 22,45 -0,66% 22,41 22,69 22,56 22,45 22,57 7.794 4.721.759.400
12/9/2023 22,58 22,60 +0,18% 22,46 22,76 22,61 22,59 22,61 6.301 7.585.432.900
11/9/2023 22,90 22,56 -1,31% 22,31 22,96 22,54 22,56 22,62 5.172 24.932.916.000
8/9/2023 22,99 22,86 -2,22% 22,67 22,99 22,85 22,85 22,86 5.811 5.982.965.800
6/9/2023 23,65 23,38 -1,14% 23,21 23,67 23,37 23,35 23,38 5.289 4.723.224.000
5/9/2023 23,89 23,65 -1,25% 23,47 23,90 23,63 23,63 23,66 4.303 12.587.338.500
4/9/2023 23,70 23,95 +1,35% 23,60 24,05 23,91 23,95 23,98 6.040 6.842.388.900
1/9/2023 22,94 23,63 +5,02% 22,92 23,68 23,39 23,57 23,63 388 10.521.851.600
31/8/2023 22,78 22,50 -0,22% 22,43 22,81 22,57 22,49 22,50 7.306 5.632.141.100
30/8/2023 22,55 22,55 +0,36% 22,42 22,79 22,55 22,54 22,55 5.510 4.519.256.900
29/8/2023 21,94 22,47 +3,07% 21,81 22,52 22,27 22,44 22,48 7.018 5.041.371.600
28/8/2023 21,52 21,80 +1,35% 21,52 21,94 21,82 21,80 21,82 4.231 2.908.923.800
25/8/2023 21,60 21,51 -0,28% 21,40 21,67 21,51 21,50 21,51 3.811 2.779.013.900
24/8/2023 21,85 21,57 -1,95% 21,54 21,89 21,62 21,56 21,59 4.008 3.307.438.400
23/8/2023 21,90 22,00 +1,29% 21,80 22,00 21,92 22,00 22,01 6.618 5.182.484.400
22/8/2023 21,56 21,72 +1,83% 21,43 21,82 21,57 21,72 21,73 8.808 12.606.503.900
21/8/2023 21,32 21,33 +0,09% 21,24 21,45 21,33 21,33 21,34 5.185 4.063.652.600
18/8/2023 21,38 21,31 -0,93% 21,30 21,63 21,41 21,31 21,35 4.799 3.601.723.400
17/8/2023 21,71 21,51 +1,41% 21,48 21,77 21,63 21,50 21,52 8.819 6.673.781.500
16/8/2023 21,43 21,21 -0,93% 21,18 21,62 21,35 21,20 21,21 1.061 11.704.134.600
15/8/2023 22,06 21,41 -2,19% 21,41 22,08 21,58 21,41 21,49 8.919 6.890.496.200
14/8/2023 22,54 21,89 -3,65% 21,77 22,58 22,03 21,88 21,89 1.869 9.941.652.700
11/8/2023 22,83 22,72 -0,26% 22,52 22,94 22,67 22,72 22,73 6.504 7.267.125.000
10/8/2023 23,01 22,78 -0,65% 22,65 23,02 22,77 22,74 22,78 5.584 5.632.963.400
9/8/2023 22,83 22,93 -0,56% 22,73 23,18 22,93 22,91 22,94 7.327 6.405.667.700
8/8/2023 23,00 23,06 -1,11% 22,82 23,29 23,00 23,05 23,09 9.633 6.554.806.100
7/8/2023 23,20 23,32 +0,26% 22,96 23,36 23,23 23,29 23,33 3.918 3.986.377.800
4/8/2023 23,08 23,26 +0,39% 23,08 23,59 23,37 23,25 23,29 5.897 5.196.243.100
3/8/2023 23,05 23,17 +0,30% 22,96 23,33 23,16 23,17 23,20 4.306 3.962.866.200
2/8/2023 23,20 23,10 -1,28% 22,91 23,20 23,03 23,10 23,11 5.705 5.449.207.000
1/8/2023 23,37 23,40 -0,38% 23,15 23,49 23,38 23,39 23,44 5.180 6.373.475.100
31/7/2023 23,17 23,49 +1,86% 23,11 23,57 23,42 23,48 23,49 6.718 7.295.603.100
28/7/2023 23,70 23,06 -3,03% 22,98 23,88 23,28 23,04 23,06 8.555 9.077.702.100
27/7/2023 24,01 23,78 -1,37% 23,57 24,10 23,78 23,77 23,79 5.368 4.671.540.500
26/7/2023 24,02 24,11 -0,25% 23,83 24,27 24,05 24,11 24,13 5.857 5.989.950.000
25/7/2023 23,76 24,17 +3,78% 23,76 24,28 24,14 24,16 24,17 1.345 13.709.334.600
24/7/2023 22,69 23,29 +2,33% 22,60 23,41 23,13 23,29 23,32 5.834 7.159.767.000
21/7/2023 22,61 22,76 +0,75% 22,47 22,76 22,66 22,71 22,76 5.427 3.451.107.700
20/7/2023 22,75 22,59 +0,40% 22,51 22,91 22,66 22,57 22,59 4.768 4.442.367.200
19/7/2023 22,73 22,50 -1,06% 22,32 22,73 22,49 22,50 22,51 5.865 5.513.718.400
18/7/2023 22,71 22,74 +0,49% 22,42 22,76 22,63 22,70 22,74 4.670 4.559.926.100
17/7/2023 22,78 22,63 -0,88% 22,31 22,78 22,55 22,60 22,65 5.390 3.945.680.400
14/7/2023 23,06 22,83 +0,04% 22,70 23,09 22,89 22,83 22,84 6.484 5.459.136.700
13/7/2023 22,68 22,82 +1,78% 22,66 23,08 22,90 22,80 22,88 6.855 6.313.773.200
12/7/2023 22,61 22,42 +0,49% 22,42 22,81 22,55 22,40 22,45 6.907 7.030.816.000
11/7/2023 21,92 22,31 +2,11% 21,84 22,34 22,05 22,31 22,32 1.311 13.997.259.300
10/7/2023 22,01 21,85 -1,31% 21,71 22,02 21,86 21,83 21,85 6.894 5.128.777.300
7/7/2023 21,94 22,14 +0,87% 21,85 22,29 22,10 22,13 22,14 6.363 12.200.113.800
6/7/2023 21,95 21,95 -0,50% 21,86 22,15 21,97 21,94 21,95 1.011 7.990.937.200
5/7/2023 22,03 22,06 -0,23% 21,85 22,18 22,00 22,06 22,07 8.719 10.598.495.900
4/7/2023 22,19 22,11 -0,41% 22,08 22,27 22,17 22,11 22,15 6.952 4.332.967.600
3/7/2023 22,29 22,20 -0,05% 22,06 22,37 22,21 22,20 22,21 6.765 15.232.975.100
30/6/2023 22,43 22,21 -0,80% 22,16 22,71 22,32 22,20 22,29 3.487 7.228.677.800
29/6/2023 22,08 22,39 +1,17% 22,00 22,45 22,29 22,39 22,42 5.227 9.388.869.700
28/6/2023 22,90 22,13 -3,70% 22,04 22,94 22,32 22,12 22,13 4.273 10.132.888.100
27/6/2023 23,19 22,98 +0,13% 22,84 23,36 23,07 22,97 22,98 6.786 7.553.671.000
26/6/2023 22,79 22,95 +0,53% 22,63 23,05 22,88 22,95 22,96 5.612 4.865.475.100
23/6/2023 22,76 22,83 -0,48% 22,66 22,90 22,80 22,82 22,85 8.827 5.704.238.600
22/6/2023 23,14 22,94 -1,16% 22,89 23,43 23,05 22,94 22,96 6.576 4.323.803.200
21/6/2023 23,20 23,21 -0,64% 23,04 23,28 23,15 23,21 23,24 6.851 5.084.944.900
20/6/2023 23,64 23,36 -1,56% 23,12 23,67 23,28 23,30 23,36 3.069 7.614.658.700
19/6/2023 23,46 23,73 +0,42% 23,45 23,84 23,72 23,72 23,73 4.251 3.466.479.400
16/6/2023 23,74 23,63 -0,21% 23,63 23,96 23,75 23,62 23,75 9.012 6.731.963.200
15/6/2023 23,66 23,68 +0,51% 23,39 23,80 23,59 23,68 23,69 9.041 5.779.259.600
14/6/2023 23,06 23,56 +3,79% 22,95 23,68 23,36 23,55 23,57 3.504 14.963.786.400
13/6/2023 22,90 22,70 +0,67% 22,64 22,97 22,76 22,70 22,72 7.009 4.625.141.000
12/6/2023 22,67 22,55 -1,10% 22,35 22,67 22,51 22,54 22,55 693 11.692.006.500
9/6/2023 22,71 22,80 +1,47% 22,67 23,12 22,93 22,77 22,80 2.182 12.560.511.900
7/6/2023 22,48 22,47 +0,36% 22,20 22,54 22,39 22,46 22,48 8.781 7.633.901.700
6/6/2023 22,43 22,39 +0,27% 22,35 22,63 22,47 22,39 22,41 8.441 6.367.219.100
5/6/2023 22,51 22,33 -0,49% 22,18 22,55 22,36 22,32 22,36 6.326 7.203.888.500
2/6/2023 22,26 22,44 +4,23% 22,22 22,64 22,40 22,37 22,44 9.256 9.752.867.200
1/6/2023 21,60 21,53 +1,13% 21,24 21,92 21,60 21,53 21,55 9.593 7.422.513.900
31/5/2023 21,40 21,29 -0,65% 21,16 21,50 21,27 21,29 21,30 5.994 5.336.283.100
30/5/2023 22,13 21,43 -2,68% 21,31 22,19 21,52 21,42 21,48 7.703 6.734.569.300
29/5/2023 22,31 22,02 0,00% 21,90 22,50 22,17 22,01 22,02 4.894 5.604.379.300
26/5/2023 21,90 22,02 +2,80% 21,75 22,22 22,02 21,99 22,03 8.774 8.786.299.000
25/5/2023 21,64 21,42 -0,23% 21,36 21,74 21,53 21,42 21,45 7.329 5.322.878.500
24/5/2023 21,70 21,47 -1,96% 21,37 21,75 21,52 21,44 21,47 772 6.701.409.500
23/5/2023 22,41 21,90 -2,97% 21,89 22,42 22,10 21,90 21,93 513 12.267.931.800
22/5/2023 22,58 22,57 -0,75% 22,31 22,73 22,52 22,55 22,57 7.988 9.290.694.800
19/5/2023 23,06 22,74 -0,87% 22,73 23,09 22,87 22,74 22,75 554 8.054.929.400
18/5/2023 22,88 22,94 +0,17% 22,61 22,99 22,79 22,94 22,95 7.669 4.777.337.700
17/5/2023 22,43 22,90 +3,81% 22,43 22,97 22,78 22,89 22,93 8.490 9.053.084.800
16/5/2023 22,35 22,06 -1,08% 22,06 22,44 22,17 22,05 22,20 6.260 12.725.362.400
15/5/2023 22,06 22,30 +2,34% 21,94 22,47 22,21 22,29 22,30 9.294 10.405.287.100
12/5/2023 22,05 21,79 -1,31% 21,75 22,09 21,88 21,78 21,84 8.202 11.664.395.600
11/5/2023 22,34 22,08 -2,60% 21,90 22,35 22,04 22,06 22,08 7.928 8.232.296.500
10/5/2023 23,00 22,67 -0,79% 22,44 23,05 22,64 22,66 22,69 4.860 4.177.046.700
9/5/2023 22,77 22,85 +0,13% 22,45 23,12 22,87 22,85 22,86 4.327 4.063.644.000
8/5/2023 22,84 22,82 +1,51% 22,69 23,03 22,84 22,81 22,84 6.655 8.152.250.000
5/5/2023 21,78 22,48 +3,98% 21,74 22,51 22,16 22,44 22,48 8.616 12.331.093.700
4/5/2023 22,44 21,62 -3,65% 21,55 22,62 21,86 21,62 21,65 1.517 7.605.981.500
3/5/2023 22,79 22,44 -0,58% 22,36 22,81 22,52 22,44 22,46 7.291 5.392.659.700
2/5/2023 23,37 22,57 -4,77% 22,53 23,47 22,76 22,57 22,63 933 7.657.373.600
28/4/2023 23,33 23,70 -3,50% 23,25 23,70 23,53 23,61 23,70 7.774 7.280.896.500
27/4/2023 24,04 24,56 +1,66% 23,79 24,56 24,32 24,55 24,57 200 12.893.866.500
26/4/2023 24,11 24,16 +1,00% 24,04 24,51 24,22 24,16 24,17 5.866 8.564.620.800
25/4/2023 24,40 23,92 -2,37% 23,82 24,41 24,03 23,92 23,93 1.047 11.558.197.500
24/4/2023 24,89 24,50 -4,18% 24,32 24,89 24,55 24,50 24,51 2.656 17.566.852.500
20/4/2023 25,87 25,57 -1,50% 25,44 26,07 25,70 25,50 25,57 5.746 6.152.497.100
19/4/2023 26,35 25,96 -2,84% 25,71 26,37 25,95 25,95 25,96 1.459 9.946.932.400
18/4/2023 26,60 26,72 +1,44% 26,34 26,73 26,59 26,65 26,72 6.522 8.313.566.800
17/4/2023 26,50 26,34 -1,05% 26,24 26,97 26,46 26,33 26,34 59 9.204.095.000
14/4/2023 26,69 26,62 -0,49% 26,16 26,80 26,55 26,61 26,62 9.628 8.855.648.800
13/4/2023 27,00 26,75 -1,33% 26,65 27,02 26,78 26,74 26,75 369 6.839.730.700
12/4/2023 27,48 27,11 -1,02% 26,99 27,63 27,16 27,10 27,11 9.739 7.681.848.300
11/4/2023 26,95 27,39 +3,99% 26,94 27,77 27,41 27,38 27,39 4.077 11.613.927.500
10/4/2023 26,18 26,34 +1,04% 26,10 26,63 26,38 26,33 26,36 6.661 4.230.204.100
6/4/2023 25,70 26,07 +1,36% 25,61 26,20 25,96 26,07 26,08 6.725 5.996.431.900
5/4/2023 26,40 25,72 -2,65% 25,57 26,40 25,77 25,71 25,72 9.334 7.582.823.800
4/4/2023 26,88 26,42 -1,71% 26,30 26,93 26,48 26,42 26,44 5.242 4.829.494.900
3/4/2023 26,70 26,88 +0,22% 26,44 26,93 26,76 26,86 26,88 6.939 4.169.066.700
31/3/2023 27,20 26,82 -1,07% 26,74 27,42 27,07 26,82 26,85 7.465 7.894.255.500
30/3/2023 26,95 27,11 +2,30% 26,79 27,24 27,05 27,11 27,12 8.040 7.366.349.800
29/3/2023 26,41 26,50 +1,26% 26,27 26,68 26,45 26,50 26,54 6.207 5.891.599.700
28/3/2023 25,88 26,17 +1,79% 25,86 26,52 26,26 26,16 26,18 8.050 7.059.479.100
27/3/2023 26,07 25,71 0,00% 25,64 26,20 25,80 25,70 25,71 4.058 3.576.930.400
24/3/2023 25,81 25,71 -0,04% 25,36 25,81 25,59 25,71 25,73 7.061 4.067.297.700
23/3/2023 26,50 25,72 -2,98% 25,52 26,59 25,99 25,71 25,72 1.241 9.922.396.800
22/3/2023 26,50 26,51 -0,38% 26,35 26,81 26,54 26,51 26,54 7.601 5.365.903.200
21/3/2023 27,09 26,61 -1,66% 26,37 27,09 26,64 26,61 26,63 6.866 5.403.954.400
20/3/2023 26,70 27,06 +0,89% 26,50 27,21 27,05 27,05 27,06 1.386 7.040.546.300
17/3/2023 26,64 26,82 +0,41% 26,63 27,14 26,91 26,82 26,96 9.374 12.252.412.600
16/3/2023 26,69 26,71 -0,26% 26,31 27,00 26,66 26,71 26,79 7.933 5.809.446.400
15/3/2023 27,10 26,78 -2,62% 26,20 27,20 26,69 26,78 26,82 2.385 9.606.294.000
14/3/2023 27,35 27,50 +0,29% 27,29 27,67 27,48 27,50 27,51 5.520 5.129.916.500
13/3/2023 27,14 27,42 +0,62% 27,14 27,89 27,47 27,40 27,43 6.773 7.539.900.000
10/3/2023 27,42 27,25 -1,30% 27,04 27,96 27,41 27,25 27,26 6.091 6.812.054.500
9/3/2023 28,04 27,61 -2,37% 27,41 28,25 27,76 27,61 27,64 9.416 9.832.417.400
8/3/2023 28,03 28,28 +1,07% 28,02 28,33 28,20 28,28 28,30 5.076 3.989.162.600
7/3/2023 28,62 27,98 -1,89% 27,74 28,72 28,09 27,97 28,00 6.321 6.999.473.800
6/3/2023 28,65 28,52 -1,38% 28,20 28,71 28,45 28,50 28,52 8.241 8.139.381.600
3/3/2023 28,83 28,92 +1,23% 28,76 29,24 29,00 28,81 28,92 7.403 8.868.449.000
2/3/2023 28,90 28,57 -0,90% 28,40 29,08 28,62 28,55 28,58 4.853 4.905.826.100
1/3/2023 28,28 28,83 +4,23% 28,03 29,13 28,82 28,83 28,84 2.765 10.700.266.800
28/2/2023 27,60 27,66 +0,18% 27,50 28,07 27,76 27,66 27,67 4.670 5.119.828.400
27/2/2023 27,53 27,61 -0,25% 27,43 27,87 27,60 27,59 27,61 4.508 4.525.115.700
24/2/2023 28,14 27,68 -2,47% 27,55 28,28 27,75 27,68 27,72 4.525 3.615.811.800
23/2/2023 28,35 28,38 -0,21% 27,84 28,43 28,15 28,37 28,38 7.473 6.917.132.700
22/2/2023 28,54 28,44 -2,10% 28,25 28,83 28,47 28,44 28,45 6.225 5.271.442.800
17/2/2023 29,25 29,05 -0,55% 28,88 29,45 29,15 29,02 29,05 4.800 4.838.991.800
16/2/2023 29,10 29,21 +0,41% 29,00 29,47 29,22 29,21 29,23 6.430 6.401.355.800
15/2/2023 28,66 29,09 +1,32% 28,48 29,14 29,03 29,08 29,09 9.069 18.888.283.800
14/2/2023 29,12 28,71 -0,93% 28,58 29,35 28,81 28,69 28,71 8.699 8.384.161.300
13/2/2023 28,54 28,98 +0,76% 28,29 29,09 28,82 28,96 29,00 6.668 6.284.262.100
10/2/2023 29,50 28,76 -2,97% 28,45 29,71 28,84 28,75 28,76 3.363 11.170.780.700
9/2/2023 29,87 29,64 -0,64% 29,46 30,00 29,69 29,62 29,64 7.508 5.938.404.400
8/2/2023 30,13 29,83 -0,13% 29,61 30,13 29,85 29,83 29,84 5.732 5.550.383.700
7/2/2023 29,71 29,87 +0,10% 29,51 30,15 29,85 29,87 29,88 5.119 4.817.601.200
6/2/2023 30,01 29,84 -1,39% 29,44 30,10 29,74 29,83 29,85 6.320 7.052.354.400
3/2/2023 30,20 30,26 +0,33% 30,10 30,72 30,36 30,26 30,29 9.494 8.312.940.700
2/2/2023 31,02 30,16 -3,92% 30,05 31,06 30,45 30,16 30,20 8.732 7.689.349.400
1/2/2023 31,73 31,39 -1,60% 31,02 31,73 31,30 31,38 31,39 6.393 4.953.532.100
31/1/2023 31,81 31,90 +0,19% 31,65 32,02 31,87 31,90 31,92 4.926 4.296.855.400
30/1/2023 32,25 31,84 -0,50% 31,58 32,30 31,88 31,82 31,85 4.204 3.569.492.300
27/1/2023 32,86 32,00 -2,62% 31,74 32,94 32,07 32,00 32,03 5.118 5.911.711.000
26/1/2023 32,30 32,86 +1,95% 32,29 32,86 32,64 32,84 32,86 6.427 6.206.096.700
25/1/2023 31,97 32,23 +0,78% 31,71 32,37 32,12 32,19 32,25 6.353 5.349.223.300
24/1/2023 31,69 31,98 +1,14% 31,54 32,03 31,78 31,98 31,99 6.551 4.620.908.000
23/1/2023 32,12 31,62 -1,28% 31,47 32,20 31,69 31,60 31,62 6.018 7.978.189.100
20/1/2023 31,90 32,03 +0,38% 31,80 32,29 32,04 32,03 32,05 6.079 6.126.428.100
19/1/2023 31,69 31,91 +0,66% 31,59 32,10 31,90 31,89 31,91 7.366 6.631.766.500
18/1/2023 31,65 31,70 +1,21% 31,57 31,95 31,75 31,70 31,73 4.949 3.965.012.100
17/1/2023 31,31 31,32 +0,68% 31,20 31,60 31,37 31,32 31,35 6.850 5.537.071.800
16/1/2023 31,37 31,11 -1,98% 30,84 31,44 31,16 31,11 31,12 7.220 6.698.901.100
13/1/2023 31,86 31,74 -0,66% 31,53 31,93 31,69 31,72 31,74 5.974 5.181.386.500
12/1/2023 31,79 31,95 +0,60% 31,69 32,13 31,93 31,94 31,95 1.453 8.693.237.600
11/1/2023 31,76 31,76 +0,16% 31,25 32,04 31,68 31,75 31,76 2.909 10.974.280.400
10/1/2023 31,00 31,71 +2,06% 31,00 31,83 31,58 31,70 31,71 5.560 11.588.209.300
9/1/2023 30,54 31,07 +1,24% 30,29 31,28 31,02 31,04 31,07 9.402 8.934.759.400
6/1/2023 30,61 30,69 +0,36% 30,43 31,11 30,73 30,69 30,70 9.780 9.683.278.900
5/1/2023 29,84 30,58 +2,48% 29,77 30,68 30,40 30,56 30,58 9.170 10.580.935.500
4/1/2023 29,68 29,84 +0,95% 29,18 29,93 29,73 29,84 29,85 4.352 11.396.031.000
3/1/2023 29,72 29,56 -0,74% 29,40 30,21 29,75 29,55 29,57 9.097 6.942.553.400
2/1/2023 29,50 29,78 +0,20% 29,31 30,06 29,67 29,78 29,79 7.491 7.540.621.700
29/12/2022 30,09 29,72 -1,03% 29,54 30,20 29,81 29,71 29,72 928 12.088.333.000
28/12/2022 30,08 30,03 +0,17% 29,88 30,37 30,05 29,99 30,03 7.692 6.017.839.800
27/12/2022 29,70 29,98 +1,80% 29,46 29,98 29,80 29,96 29,98 8.286 6.799.056.700
26/12/2022 29,35 29,45 +0,14% 29,14 29,70 29,51 29,40 29,45 4.424 3.142.837.400
23/12/2022 29,20 29,41 +0,34% 28,99 29,52 29,27 29,41 29,43 6.532 6.429.782.000
22/12/2022 29,53 29,31 -0,51% 28,88 29,53 29,10 29,29 29,31 3.445 8.534.660.200
21/12/2022 29,27 29,46 +1,24% 28,97 29,57 29,27 29,38 29,46 5.208 12.732.708.600
20/12/2022 28,71 29,10 +1,18% 28,53 29,43 29,03 29,10 29,11 6.613 13.768.484.300
19/12/2022 28,77 28,76 -1,13% 28,22 28,92 28,54 28,75 28,76 3.399 10.947.563.400
16/12/2022 29,41 29,09 -1,59% 28,65 29,48 29,04 29,08 29,09 3.602 23.408.911.400
15/12/2022 29,58 29,56 +0,31% 29,37 29,93 29,60 29,55 29,56 8.563 14.956.031.100
14/12/2022 29,10 29,47 +1,38% 28,99 29,55 29,29 29,45 29,47 4.184 13.254.672.100
13/12/2022 29,20 29,07 -0,03% 28,97 29,69 29,26 29,05 29,07 2.295 9.476.259.900
12/12/2022 29,82 29,08 -3,29% 28,72 29,87 29,13 29,08 29,09 2.693 13.314.828.300
9/12/2022 29,50 30,07 +3,90% 29,36 30,18 29,91 30,01 30,08 3.289 12.770.239.700
8/12/2022 28,67 28,94 +1,22% 28,59 29,49 29,09 28,93 28,94 602 9.653.039.400
7/12/2022 29,09 28,59 -3,08% 28,36 29,15 28,59 28,59 28,60 6.512 12.234.990.600
6/12/2022 29,22 29,50 +1,37% 29,05 29,81 29,45 29,50 29,52 4.018 11.103.152.100
5/12/2022 29,42 29,10 -0,14% 29,07 29,69 29,42 29,09 29,10 504 9.469.204.400
2/12/2022 28,93 29,14 +1,36% 28,58 29,31 29,02 29,09 29,14 487 9.508.141.400
1/12/2022 28,22 28,75 +1,59% 28,03 29,06 28,40 28,75 28,77 5.574 26.685.516.500
30/11/2022 27,99 28,30 +1,43% 27,80 28,75 28,37 28,29 28,36 9.723 16.853.613.200
29/11/2022 27,11 27,90 +4,10% 27,04 28,15 27,85 27,89 27,90 6.165 12.966.607.800
28/11/2022 26,79 26,80 +0,04% 26,23 27,18 26,84 26,79 26,80 7.298 6.922.408.000
25/11/2022 27,22 26,79 -1,22% 26,60 27,53 27,02 26,78 26,79 7.566 6.574.286.300
24/11/2022 27,11 27,12 +0,67% 26,68 27,34 27,08 27,06 27,12 6.568 6.226.421.700
23/11/2022 26,93 26,94 +0,82% 26,48 26,99 26,75 26,92 26,94 6.672 4.829.899.500
22/11/2022 26,54 26,72 +0,60% 26,46 27,15 26,74 26,72 26,73 6.984 6.382.907.100
21/11/2022 26,76 26,56 -1,92% 26,28 26,99 26,58 26,56 26,57 1.484 10.588.025.300
18/11/2022 27,85 27,08 -1,46% 26,82 27,88 27,18 27,08 27,10 3.041 10.425.030.000
17/11/2022 26,90 27,48 0,00% 26,35 27,60 26,98 27,48 27,49 4.990 15.971.395.400
16/11/2022 27,00 27,48 +2,16% 26,81 27,48 27,11 27,47 27,48 2.094 20.898.235.400
14/11/2022 26,54 26,90 +1,55% 26,22 27,25 26,85 26,90 26,95 9.530 13.531.589.800
11/11/2022 24,91 26,49 +7,81% 24,88 26,56 26,01 26,48 26,49 1.993 35.343.995.900
10/11/2022 23,41 24,57 -5,65% 23,41 24,86 24,39 24,56 24,57 5.462 24.961.582.000
9/11/2022 26,28 26,04 -0,53% 25,83 26,55 26,19 26,02 26,04 3.962 16.530.621.200
8/11/2022 25,57 26,18 +2,39% 25,32 26,33 26,05 26,16 26,18 6.914 15.987.410.800
7/11/2022 25,64 25,57 -0,27% 25,32 26,13 25,61 25,54 25,57 3.272 11.632.323.900
4/11/2022 25,18 25,64 +6,17% 25,03 25,84 25,49 25,63 25,65 3.650 22.484.020.100
3/11/2022 24,45 24,15 -2,07% 23,94 24,45 24,12 24,14 24,15 9.969 19.455.735.100
1/11/2022 24,50 24,66 +2,71% 24,32 24,90 24,67 24,66 24,67 9.586 15.759.940.200
31/10/2022 23,50 24,01 +0,63% 23,38 24,48 23,89 24,00 24,01 5.994 12.839.407.300
28/10/2022 24,08 23,86 -3,32% 23,53 24,18 23,82 23,86 23,87 979 18.501.811.400
27/10/2022 25,25 24,68 -3,29% 24,29 25,38 24,59 24,66 24,68 3.110 17.477.570.900
26/10/2022 25,01 25,52 +1,39% 24,77 25,85 25,43 25,50 25,52 6.849 13.439.030.100
25/10/2022 25,09 25,17 +0,20% 24,75 25,54 25,21 25,16 25,17 636 17.015.567.200
24/10/2022 25,99 25,12 -1,53% 24,98 26,11 25,31 25,11 25,12 3.343 23.701.053.100
21/10/2022 24,73 25,51 +2,86% 24,62 25,78 25,40 25,51 25,55 1.083 11.219.455.900
20/10/2022 24,48 24,80 +1,02% 24,26 25,16 24,75 24,80 24,81 2.522 9.715.549.800
19/10/2022 24,81 24,55 -1,01% 24,37 24,95 24,59 24,53 24,55 8.094 6.462.097.800
18/10/2022 24,84 24,80 +1,43% 24,49 25,17 24,74 24,80 24,82 9.882 8.201.151.700
17/10/2022 24,38 24,45 +0,82% 24,09 24,66 24,44 24,45 24,49 8.677 8.050.912.000
14/10/2022 24,94 24,25 -2,57% 24,11 25,23 24,49 24,22 24,25 3.630 12.424.238.700
13/10/2022 24,56 24,89 -0,04% 24,29 25,02 24,80 24,88 24,89 3.233 13.196.398.000
11/10/2022 24,93 24,90 -0,44% 24,47 25,03 24,79 24,90 24,91 35 8.033.863.300
10/10/2022 26,01 25,01 -2,42% 24,72 26,01 25,05 25,00 25,01 6.027 11.287.698.300
7/10/2022 25,58 25,63 +0,20% 25,30 26,89 26,08 25,63 25,65 1.249 22.251.708.000
6/10/2022 25,73 25,58 +0,12% 25,23 25,73 25,45 25,58 25,59 1.887 9.650.615.200
5/10/2022 25,22 25,55 +2,12% 25,16 25,70 25,48 25,53 25,55 1.014 9.178.037.800
4/10/2022 24,65 25,02 +3,05% 24,52 25,14 24,90 25,02 25,03 2.923 11.484.425.000
3/10/2022 24,10 24,28 +2,19% 23,72 24,53 24,18 24,28 24,29 2.502 8.187.229.200
30/9/2022 22,62 23,76 +4,99% 22,48 23,98 23,63 23,73 23,76 2.835 11.670.566.100
29/9/2022 22,41 22,63 -0,04% 22,30 22,76 22,53 22,63 22,64 6.007 5.126.240.700
28/9/2022 22,48 22,64 +0,71% 22,43 22,83 22,67 22,64 22,66 341 5.253.424.600
27/9/2022 22,92 22,48 -0,53% 22,39 22,92 22,64 22,48 22,54 4.877 3.738.897.200
26/9/2022 22,50 22,60 -0,66% 22,41 22,97 22,70 22,60 22,69 7.696 7.472.345.300
23/9/2022 22,76 22,75 -2,07% 22,49 22,88 22,69 22,75 22,77 8.546 6.583.426.700
22/9/2022 23,30 23,23 +1,80% 23,04 23,60 23,30 23,23 23,28 7.351 5.665.907.000
21/9/2022 23,02 22,82 -0,91% 22,74 23,19 22,92 22,81 22,82 4.675 3.691.941.700
20/9/2022 23,28 23,03 -1,24% 22,78 23,29 22,94 23,02 23,03 7.229 4.709.913.800
19/9/2022 22,44 23,32 +2,91% 22,38 23,38 23,08 23,32 23,33 5.609 4.644.141.200
16/9/2022 22,61 22,66 -0,87% 22,38 23,10 22,72 22,66 22,67 1.398 10.841.890.100
15/9/2022 22,68 22,86 +1,37% 22,55 22,98 22,78 22,86 22,90 5.927 5.350.275.600
14/9/2022 22,85 22,55 -1,70% 22,49 23,12 22,71 22,54 22,56 6.581 5.076.145.300
13/9/2022 23,13 22,94 -2,30% 22,91 23,64 23,24 22,94 22,98 8.402 5.635.408.300
12/9/2022 23,57 23,48 +0,73% 23,20 23,69 23,50 23,45 23,49 6.431 6.685.317.300
9/9/2022 22,37 23,31 +7,07% 22,29 23,31 22,90 23,27 23,31 1.019 9.992.647.000
8/9/2022 21,85 21,77 +0,69% 21,53 21,86 21,72 21,77 21,78 5.131 5.061.656.200
6/9/2022 22,24 21,62 -2,79% 21,55 22,34 21,76 21,60 21,62 4.649 7.802.507.700
5/9/2022 22,06 22,24 +2,63% 21,98 22,70 22,23 22,18 22,24 7.375 6.117.906.200
2/9/2022 21,83 21,67 +0,79% 21,38 22,06 21,73 21,66 21,67 2.983 18.709.347.000
1/9/2022 21,79 21,50 -1,78% 21,29 21,93 21,48 21,49 21,52 5.072 11.407.948.500
31/8/2022 22,19 21,89 -0,68% 21,80 22,47 22,02 21,87 21,89 3.584 8.035.116.700
30/8/2022 22,60 22,04 -3,63% 21,95 22,79 22,26 22,03 22,05 3.537 7.595.220.200
29/8/2022 22,92 22,87 -0,95% 22,69 23,19 22,92 22,84 22,87 6.266 4.874.188.900
26/8/2022 23,69 23,09 -1,79% 23,05 23,98 23,33 23,09 23,10 9.043 5.702.284.900
25/8/2022 23,37 23,51 +1,91% 23,15 23,82 23,55 23,50 23,51 2.125 7.931.343.700
24/8/2022 23,51 23,07 -2,45% 23,04 23,68 23,24 23,07 23,11 7.995 5.304.568.200
23/8/2022 22,60 23,65 +5,39% 22,57 23,79 23,46 23,65 23,66 9.395 6.956.960.900
22/8/2022 22,60 22,44 -1,54% 22,26 22,66 22,48 22,44 22,45 4.760 3.243.077.700
19/8/2022 22,96 22,79 -1,43% 22,66 22,96 22,83 22,78 22,79 6.162 3.938.692.200
18/8/2022 23,35 23,12 -0,60% 23,07 23,38 23,20 23,10 23,12 3.936 2.839.876.500
17/8/2022 23,15 23,26 -1,23% 23,01 23,41 23,23 23,26 23,27 7.512 5.051.420.000
16/8/2022 23,28 23,55 +2,21% 23,20 24,07 23,70 23,55 23,57 3.991 9.041.417.500
15/8/2022 23,08 23,04 -1,96% 22,73 23,20 23,02 23,04 23,10 7.263 4.806.354.600
12/8/2022 23,36 23,50 +0,77% 23,16 23,71 23,45 23,49 23,50 7.293 6.846.909.900
11/8/2022 23,06 23,32 +1,88% 23,03 24,07 23,55 23,32 23,40 3.486 10.464.839.900
10/8/2022 22,80 22,89 +1,28% 22,67 22,99 22,82 22,89 22,91 9.207 6.443.411.100
9/8/2022 22,51 22,60 +0,71% 22,36 22,78 22,53 22,60 22,62 1.324 13.684.228.100
8/8/2022 22,74 22,44 0,00% 22,25 22,79 22,43 22,42 22,44 7.266 4.886.347.000
5/8/2022 22,32 22,44 +1,49% 22,28 22,73 22,49 22,43 22,45 5.377 3.837.200.800
4/8/2022 21,86 22,11 +1,42% 21,69 22,24 22,02 22,07 22,11 7.869 5.108.550.200
3/8/2022 22,35 21,80 -2,90% 21,67 22,35 21,91 21,79 21,80 8.660 5.324.376.800
2/8/2022 21,91 22,45 +2,65% 21,55 22,50 22,24 22,44 22,45 1.683 7.686.176.600
1/8/2022 22,42 21,87 -2,71% 21,81 22,43 22,01 21,86 21,87 9.314 5.275.945.800
29/7/2022 22,65 22,48 -1,75% 22,20 22,74 22,44 22,48 22,49 6.526 5.113.258.900
28/7/2022 22,80 22,88 +1,33% 22,68 23,07 22,87 22,88 22,89 5.875 3.608.906.300
27/7/2022 22,70 22,58 -0,09% 22,23 22,70 22,43 22,56 22,58 6.461 4.467.973.600
26/7/2022 22,91 22,60 -0,13% 22,44 22,91 22,59 22,59 22,60 5.362 2.913.153.200
25/7/2022 22,80 22,63 +1,34% 22,50 22,92 22,64 22,62 22,63 4.786 3.755.354.300
22/7/2022 22,71 22,33 -0,45% 22,23 23,05 22,59 22,33 22,35 9.642 8.041.579.700
21/7/2022 22,07 22,43 +0,99% 21,88 22,48 22,19 22,43 22,44 7.541 5.987.797.300
20/7/2022 22,42 22,21 -1,73% 21,70 22,42 22,10 22,20 22,22 7.023 6.335.395.000
19/7/2022 22,54 22,60 -0,13% 22,42 22,72 22,56 22,59 22,62 6.438 5.728.009.000
18/7/2022 22,40 22,63 +1,75% 22,17 22,77 22,52 22,60 22,63 8.681 10.147.341.000
15/7/2022 22,26 22,24 -0,04% 21,91 22,43 22,20 22,22 22,24 9.713 8.167.642.700
14/7/2022 23,01 22,25 -5,44% 22,04 23,03 22,39 22,24 22,25 6.717 10.050.701.000
13/7/2022 23,80 23,53 -1,75% 23,53 23,96 23,70 23,53 23,67 262 8.330.567.200
12/7/2022 24,03 23,95 -1,11% 23,71 24,10 23,90 23,94 23,95 702 7.632.089.500
11/7/2022 24,62 24,22 -3,74% 24,12 24,75 24,34 24,20 24,22 7.173 4.051.815.100
8/7/2022 25,46 25,16 -1,02% 25,02 25,69 25,21 25,15 25,16 7.040 4.268.924.500
7/7/2022 25,77 25,42 +2,38% 25,42 26,03 25,65 25,42 25,53 5.910 11.947.588.600
6/7/2022 24,65 24,83 +0,73% 24,27 25,07 24,68 24,82 24,83 347 7.421.147.000
5/7/2022 24,50 24,65 +0,04% 24,03 24,78 24,40 24,65 24,67 159 9.014.698.700
4/7/2022 24,51 24,64 -0,61% 24,40 24,90 24,65 24,64 24,67 5.645 3.094.556.300
1/7/2022 24,99 24,79 -1,78% 24,51 25,33 24,77 24,78 24,79 1.132 8.836.715.800
30/6/2022 25,93 25,24 -3,99% 25,14 25,93 25,38 25,23 25,24 3.279 10.561.430.100
29/6/2022 26,36 26,29 -0,23% 26,20 26,65 26,38 26,29 26,30 9.206 6.891.380.800
28/6/2022 26,78 26,35 +1,07% 26,15 26,79 26,37 26,34 26,35 7.705 5.397.614.200
27/6/2022 25,63 26,07 +3,58% 25,52 26,45 26,03 26,06 26,07 436 9.884.604.200
24/6/2022 24,90 25,17 +2,44% 24,62 25,32 25,04 25,16 25,17 6.729 5.076.629.200
23/6/2022 25,54 24,57 -2,85% 24,37 25,86 24,75 24,57 24,58 1.002 11.778.880.100
22/6/2022 25,42 25,29 -2,69% 25,04 25,78 25,42 25,29 25,32 9.578 9.597.000.600
21/6/2022 25,90 25,99 +1,44% 25,81 26,24 26,00 25,98 25,99 8.846 6.360.746.100
20/6/2022 25,69 25,62 -2,40% 25,04 25,97 25,56 25,62 25,65 9.014 5.558.667.000
17/6/2022 26,85 26,25 -4,27% 25,90 26,85 26,19 26,10 26,25 1.998 12.098.722.800
15/6/2022 27,72 27,42 0,00% 27,25 28,14 27,63 27,41 27,45 1.141 8.519.857.400
14/6/2022 27,96 27,42 -1,51% 27,10 27,98 27,37 27,32 27,42 1.052 8.150.817.000
13/6/2022 28,20 27,84 -3,60% 27,39 28,30 27,86 27,81 27,84 1.480 8.691.082.700
10/6/2022 28,44 28,88 -0,17% 28,32 29,08 28,79 28,88 28,89 9.966 12.381.890.600
9/6/2022 29,81 28,93 -2,85% 28,83 29,84 29,22 28,93 28,94 2.528 8.816.359.300
8/6/2022 30,11 29,78 -2,42% 29,67 30,41 29,92 29,76 29,79 2.307 7.780.085.500
7/6/2022 29,91 30,52 +1,29% 29,90 30,67 30,46 30,51 30,52 9.827 7.354.172.600
6/6/2022 30,13 30,13 +0,77% 30,00 30,33 30,18 30,12 30,16 9.842 7.269.584.300
3/6/2022 30,25 29,90 -1,55% 29,83 30,40 29,98 29,90 29,91 7.779 5.641.238.000
2/6/2022 29,54 30,37 +3,97% 29,53 30,54 30,14 30,36 30,37 9.106 13.800.195.200
1/6/2022 28,48 29,21 +2,20% 28,33 29,44 29,16 29,20 29,21 4.967 10.620.028.300
31/5/2022 28,66 28,58 +0,63% 28,22 28,76 28,52 28,55 28,58 5.761 5.748.301.100
30/5/2022 28,26 28,40 +1,00% 28,26 28,81 28,55 28,40 28,42 5.648 5.194.490.200
27/5/2022 28,05 28,12 +0,75% 28,04 28,58 28,21 28,12 28,14 8.732 6.764.768.600
26/5/2022 28,04 27,91 -0,53% 27,76 28,18 27,96 27,91 27,97 8.718 5.904.756.200
25/5/2022 27,80 28,06 +0,75% 27,68 28,35 28,04 28,05 28,06 7.237 5.622.918.100
24/5/2022 27,41 27,85 +0,58% 27,20 27,94 27,66 27,85 27,87 7.249 5.992.353.400
23/5/2022 27,70 27,69 +1,61% 27,58 28,08 27,79 27,69 27,71 4.434 8.545.516.700
20/5/2022 27,32 27,25 +2,21% 27,06 27,53 27,24 27,24 27,25 1.280 9.633.082.200
19/5/2022 26,16 26,66 +1,68% 26,04 26,92 26,70 26,66 26,67 4.741 10.474.713.400
18/5/2022 26,94 26,22 -3,67% 26,12 27,06 26,42 26,20 26,22 2.391 9.453.109.500
17/5/2022 27,70 27,22 +0,33% 26,88 27,75 27,27 27,21 27,23 7.976 7.224.908.500
16/5/2022 26,75 27,13 +2,30% 26,71 27,50 27,09 27,13 27,14 9.991 10.209.283.700
13/5/2022 26,49 26,52 +0,49% 26,44 26,90 26,62 26,52 26,53 5.356 4.405.339.100
12/5/2022 26,06 26,39 -0,79% 25,87 26,44 26,20 26,39 26,40 9.091 7.323.732.200
11/5/2022 25,92 26,60 +4,11% 25,80 26,86 26,54 26,60 26,61 5.422 12.408.654.900
10/5/2022 26,30 25,55 -2,52% 25,42 26,39 25,64 25,54 25,56 1.457 8.514.908.200
9/5/2022 26,65 26,21 -3,64% 26,16 26,72 26,38 26,21 26,22 1.249 9.546.428.200
6/5/2022 27,50 27,20 -1,73% 26,93 27,81 27,30 27,20 27,22 3.462 9.314.865.900
5/5/2022 27,63 27,68 -0,40% 27,27 28,04 27,58 27,67 27,68 1.766 15.539.505.400
4/5/2022 27,39 27,79 +0,72% 27,01 27,98 27,47 27,79 27,80 1.062 12.520.932.600
3/5/2022 27,38 27,59 +0,77% 27,29 27,84 27,66 27,59 27,60 8.155 8.195.505.300
2/5/2022 28,00 27,38 -6,52% 26,93 28,00 27,34 27,36 27,38 2.406 10.019.053.600
29/4/2022 30,48 29,29 -2,24% 29,29 30,72 29,95 29,29 29,35 5.125 21.299.833.400
28/4/2022 30,24 29,96 +2,15% 29,18 30,34 29,92 29,96 29,99 3.383 15.486.436.500
27/4/2022 28,99 29,33 +3,57% 28,79 29,84 29,38 29,33 29,36 2.247 12.690.810.800
26/4/2022 28,90 28,32 -1,84% 28,15 28,90 28,42 28,31 28,32 3.760 12.185.346.600
25/4/2022 28,21 28,85 -1,84% 28,04 29,18 28,72 28,84 28,85 7.288 19.281.804.300
22/4/2022 29,90 29,39 -3,77% 28,94 29,90 29,31 29,38 29,40 8.008 15.315.057.000
20/4/2022 30,80 30,54 -1,90% 30,04 30,98 30,36 30,54 30,62 1.916 10.987.080.800
19/4/2022 31,63 31,13 -2,38% 30,65 31,70 31,01 31,13 31,15 4.284 13.184.611.100
18/4/2022 32,49 31,89 -2,06% 31,50 32,49 31,90 31,89 31,90 9.280 8.178.530.200
14/4/2022 32,20 32,56 +0,87% 32,13 32,93 32,53 32,43 32,56 1.800 11.788.246.400
13/4/2022 32,48 32,28 -0,15% 32,03 32,64 32,23 32,28 32,30 554 8.672.849.000
12/4/2022 33,01 32,33 -1,04% 32,33 33,24 32,62 32,32 32,42 2.254 9.415.146.700
11/4/2022 32,67 32,67 -0,55% 32,34 32,93 32,68 32,67 32,78 6.688 6.133.717.800
8/4/2022 33,44 32,85 -1,94% 32,50 33,61 32,99 32,80 32,85 7.389 6.791.420.900
7/4/2022 33,32 33,50 -0,68% 33,08 33,80 33,42 33,50 33,53 7.895 6.769.311.700
6/4/2022 33,44 33,73 +0,54% 33,11 33,83 33,63 33,69 33,73 9.388 7.580.016.700
5/4/2022 33,99 33,55 -1,56% 33,46 34,24 33,89 33,55 33,56 5.473 13.857.828.200
4/4/2022 34,19 34,08 +0,15% 33,87 34,37 34,13 34,08 34,09 2.411 10.277.040.600
1/4/2022 33,59 34,03 +2,87% 33,31 34,09 33,81 33,99 34,03 6.770 13.118.647.500
31/3/2022 33,50 33,08 -0,75% 33,08 33,76 33,37 33,08 33,19 4.132 15.416.630.700
30/3/2022 33,31 33,33 +1,25% 32,86 33,49 33,20 33,32 33,33 2.559 20.134.027.600
29/3/2022 34,06 32,92 -2,14% 32,74 34,28 33,09 32,92 32,94 8.236 30.519.387.000
28/3/2022 33,98 33,64 -0,09% 33,03 34,01 33,47 33,64 33,65 4.724 13.962.525.600
25/3/2022 34,77 33,67 -2,69% 33,37 34,95 33,83 33,67 33,68 2.076 18.085.025.000
24/3/2022 35,12 34,60 -2,12% 34,35 35,42 34,66 34,59 34,60 5.667 23.793.492.300
23/3/2022 35,86 35,35 -1,20% 35,00 36,15 35,50 35,35 35,36 7.903 19.308.501.900
22/3/2022 36,50 35,78 -1,81% 35,50 36,55 35,86 35,75 35,78 9.331 16.859.943.600
21/3/2022 35,89 36,44 +3,49% 35,72 37,08 36,54 36,44 36,45 8.480 22.203.915.400
18/3/2022 34,76 35,21 +1,70% 34,60 35,33 35,14 35,17 35,21 4.251 35.424.384.800
17/3/2022 34,01 34,62 +3,10% 34,01 34,84 34,57 34,62 34,64 1.403 21.112.730.200
16/3/2022 33,44 33,58 +2,35% 32,97 34,12 33,51 33,56 33,58 1.486 17.770.026.700
15/3/2022 32,36 32,81 -0,88% 32,10 33,09 32,60 32,80 32,81 931 24.301.170.800
14/3/2022 33,89 33,10 -3,50% 32,76 34,10 33,08 33,10 33,12 751 15.732.920.700
11/3/2022 34,51 34,30 -1,18% 34,00 34,97 34,40 34,26 34,30 3.497 11.419.519.100
10/3/2022 33,77 34,71 +2,12% 33,34 35,08 34,12 34,65 34,71 694 17.452.153.800
9/3/2022 34,25 33,99 -1,90% 33,60 34,38 34,00 33,96 34,00 9.731 17.924.872.200
8/3/2022 36,00 34,65 -2,86% 34,26 36,39 34,94 34,65 34,68 1.611 18.413.683.900
7/3/2022 35,01 35,67 +3,60% 34,70 35,88 35,35 35,54 35,67 2.510 22.394.292.000
4/3/2022 32,49 34,43 +4,97% 32,41 34,43 33,66 34,21 34,43 9.132 19.310.186.900
3/3/2022 32,24 32,80 +2,21% 32,02 32,87 32,59 32,76 32,80 6.547 21.521.841.200
2/3/2022 32,05 32,09 +6,54% 31,24 32,64 31,81 32,07 32,09 5.582 22.721.868.000
25/2/2022 28,76 30,12 +3,86% 28,47 30,32 29,67 30,11 30,13 5.778 19.184.111.200
24/2/2022 27,99 29,00 +0,62% 27,55 29,14 28,55 28,99 29,02 3.257 10.179.021.200
23/2/2022 29,78 28,82 -2,17% 28,81 29,94 29,03 28,82 28,84 3.954 8.602.641.700
22/2/2022 29,75 29,46 -0,57% 29,06 29,85 29,31 29,45 29,47 4.975 11.819.412.300
21/2/2022 29,32 29,63 +2,00% 29,11 29,78 29,57 29,55 29,63 9.398 8.908.767.500
18/2/2022 29,21 29,05 +0,38% 28,99 29,45 29,12 0,00 0,00 7.763 10.796.154.600
17/2/2022 29,67 28,94 -3,08% 28,94 29,69 29,18 28,93 28,98 2.486 10.891.071.600
16/2/2022 30,01 29,86 -0,17% 29,77 30,49 30,00 29,86 29,87 1.842 9.030.800.800
15/2/2022 30,35 29,91 -3,67% 29,72 30,61 30,00 29,90 29,91 1.566 13.042.590.100
14/2/2022 31,00 31,05 -0,70% 30,79 31,40 31,01 31,00 31,05 9.727 12.224.327.800
11/2/2022 30,94 31,27 +1,10% 30,47 31,45 31,15 31,27 31,28 6.933 25.246.482.700
10/2/2022 30,44 30,93 +2,42% 30,37 31,22 30,85 30,92 30,93 1.353 20.701.096.300
9/2/2022 29,57 30,20 +1,17% 29,30 30,47 30,09 30,19 30,20 8.202 6.645.984.100
8/2/2022 29,70 29,85 +1,15% 29,29 30,00 29,76 29,84 29,86 1.805 11.027.303.400
7/2/2022 28,79 29,51 +2,64% 28,79 29,75 29,47 29,51 29,55 5.497 12.754.816.200
4/2/2022 28,10 28,75 +2,13% 28,07 28,78 28,46 28,75 28,76 8.850 7.047.276.600
3/2/2022 28,22 28,15 +0,07% 27,81 28,28 28,12 28,15 28,18 873 7.329.878.100
2/2/2022 27,92 28,13 +1,15% 27,55 28,33 27,91 28,09 28,13 3.569 12.039.525.800
1/2/2022 26,75 27,81 +3,65% 26,75 28,05 27,55 27,81 27,82 6.551 12.540.318.000
31/1/2022 27,09 26,83 -1,07% 26,56 27,23 26,87 26,83 26,89 405 10.800.910.300
28/1/2022 27,28 27,12 +0,44% 26,88 27,42 27,12 27,12 27,16 4.315 12.502.695.300
27/1/2022 27,49 27,00 -0,33% 26,60 27,50 26,89 26,98 27,00 1.010 9.199.113.700
26/1/2022 27,50 27,09 -0,04% 26,98 28,15 27,45 27,09 27,10 3.635 9.425.448.300
25/1/2022 26,80 27,10 +0,93% 26,70 27,29 26,97 27,10 27,11 1.349 6.779.486.300
24/1/2022 27,38 26,85 -2,89% 26,41 27,40 26,66 26,84 26,90 2.145 15.702.020.200
21/1/2022 28,15 27,65 -2,37% 27,38 28,17 26,41 27,62 27,65 9.202 15.828.086.300
20/1/2022 28,81 28,32 -1,36% 28,16 29,08 28,57 28,30 28,32 7.441 11.657.042.500
19/1/2022 28,14 28,71 +3,05% 28,11 28,99 28,68 28,67 28,71 818 12.097.435.200
18/1/2022 27,42 27,86 +1,79% 27,42 28,24 27,87 27,85 27,86 7.466 32.641.417.300
17/1/2022 27,35 27,37 -0,55% 27,26 27,74 27,53 27,37 27,38 1.985 10.578.315.700
14/1/2022 27,20 27,52 +0,51% 26,69 27,58 27,34 27,44 27,52 1.715 9.553.834.200
13/1/2022 27,50 27,38 -1,30% 27,15 27,66 27,40 27,38 27,39 6.885 10.260.981.000
12/1/2022 27,65 27,74 +1,65% 27,51 28,04 27,75 27,73 27,74 5.963 18.948.171.200
11/1/2022 26,78 27,29 +2,40% 26,69 27,80 27,27 27,26 27,29 671 17.658.703.100
10/1/2022 26,44 26,65 -0,04% 26,18 26,87 26,58 26,64 26,65 7.057 11.667.738.600
7/1/2022 25,71 26,66 +3,94% 25,56 26,67 26,33 26,55 26,66 4.521 13.885.453.400
6/1/2022 25,06 25,65 +2,85% 25,04 25,88 25,59 25,62 25,70 7.395 19.813.479.900
5/1/2022 24,84 24,94 +0,24% 24,55 25,32 24,99 24,90 24,94 4.794 18.539.795.600
4/1/2022 24,95 24,88 +0,93% 24,65 25,22 24,87 24,86 24,88 2.696 16.220.609.200
3/1/2022 25,18 24,65 +2,67% 24,63 25,54 24,91 24,64 24,67 8.298 13.162.656.300
23/12/2021 23,86 24,01 +0,76% 23,70 24,13 23,94 23,88 24,01 499 10.952.205.600
22/12/2021 23,43 23,83 +1,10% 23,37 24,22 23,77 23,83 23,84 6.657 26.311.724.500
21/12/2021 22,82 23,57 +5,55% 22,68 23,63 23,27 23,56 23,58 8.202 24.565.276.100
20/12/2021 23,00 22,33 -3,50% 22,03 23,41 22,34 22,33 22,34 9.945 36.585.006.600
17/12/2021 23,50 23,14 -58,52% 21,51 24,15 23,02 23,14 23,20 1.879 102.987.038.800
16/12/2021 55,51 55,78 +2,27% 55,03 56,46 55,84 55,78 55,79 9.931 65.850.880.900
15/12/2021 55,15 54,54 -0,80% 53,90 55,38 54,42 54,54 54,55 1.968 40.591.427.100
14/12/2021 55,64 54,98 -0,16% 54,76 55,65 55,03 54,96 54,98 9.997 27.821.597.700
13/12/2021 54,56 55,07 +2,88% 54,56 56,13 55,13 55,07 55,13 1.119 32.109.481.600
10/12/2021 53,72 53,53 +0,36% 53,17 54,26 53,57 53,53 53,57 2.174 17.820.268.900
9/12/2021 53,48 53,34 -0,78% 52,98 53,66 53,27 53,34 53,35 2.549 21.465.813.800
8/12/2021 54,48 53,76 -0,32% 53,39 54,50 53,73 53,70 53,76 3.566 22.500.792.900
7/12/2021 55,00 53,93 +0,75% 53,57 56,04 54,38 53,92 53,93 7.655 44.509.991.000
6/12/2021 52,09 53,53 +3,54% 51,95 53,97 53,13 53,53 53,63 1.212 28.803.366.400
3/12/2021 52,63 51,70 -1,37% 50,83 53,25 51,72 51,66 51,70 2.033 30.445.572.100
2/12/2021 50,58 52,42 +4,99% 50,11 52,61 51,73 52,40 52,43 9.370 26.683.504.600
1/12/2021 50,49 49,93 +0,36% 49,86 51,12 50,53 49,91 49,93 3.792 16.769.410.100
30/11/2021 49,20 49,75 +1,12% 49,02 50,50 49,64 49,70 49,75 4.429 21.729.989.400
29/11/2021 49,90 49,20 +0,78% 49,00 50,21 49,45 49,20 49,22 1.976 12.004.199.700
26/11/2021 48,48 48,82 -2,44% 47,94 48,94 48,49 48,81 48,82 2.613 13.033.938.600
25/11/2021 50,18 50,04 +0,46% 49,18 50,50 49,93 50,03 50,04 1.283 12.840.627.200
24/11/2021 49,24 49,81 +1,36% 48,91 49,99 49,63 49,81 49,84 2.984 11.977.613.700
23/11/2021 49,64 49,14 +2,31% 48,75 51,30 49,52 49,14 49,18 9.983 20.842.008.000
22/11/2021 46,73 48,03 +4,46% 46,56 48,72 48,02 48,01 48,03 7.836 19.705.925.000
19/11/2021 45,34 45,98 +2,34% 45,27 46,53 46,02 45,96 45,98 1.961 22.767.994.700
18/11/2021 46,98 44,93 -4,32% 44,54 47,01 45,27 44,89 44,93 1.543 23.973.968.400
17/11/2021 47,59 46,96 -0,61% 46,42 48,10 47,05 46,69 46,96 6.862 19.401.462.700
16/11/2021 48,08 47,25 -1,97% 47,00 48,22 47,36 47,21 47,25 3.863 14.063.218.200
12/11/2021 48,15 48,20 -0,31% 47,56 48,95 48,36 48,20 48,33 605 23.275.300.600
11/11/2021 47,30 48,35 +5,59% 47,30 48,63 47,95 48,34 48,39 1.539 27.025.222.700
10/11/2021 45,58 45,79 -0,02% 45,02 46,00 45,60 45,73 45,79 598 13.379.333.200
9/11/2021 46,70 45,80 -1,76% 45,42 46,79 45,80 45,77 45,80 3.757 13.910.382.000
8/11/2021 44,97 46,62 +3,83% 44,66 46,97 46,35 46,62 46,63 4.118 13.493.865.100
5/11/2021 46,40 44,90 -2,26% 44,58 46,41 45,05 44,89 44,90 1.101 12.793.623.400
4/11/2021 46,28 45,94 -0,63% 45,63 46,85 46,00 45,90 45,94 3.962 15.571.238.900
3/11/2021 49,04 46,23 -7,54% 46,23 49,14 47,03 46,23 46,25 4.852 25.081.902.200
1/11/2021 49,81 50,00 +2,75% 48,62 50,30 49,74 50,00 50,04 4.707 17.552.411.900
29/10/2021 50,07 48,66 -2,80% 48,47 50,34 49,02 48,66 48,67 9.340 16.003.520.300
28/10/2021 50,60 50,06 -1,38% 49,76 50,89 50,29 50,05 50,17 8.569 7.845.019.800
27/10/2021 51,97 50,76 -2,18% 50,56 52,21 51,29 50,76 50,78 4.908 13.262.719.700
26/10/2021 52,00 51,89 -1,42% 51,63 52,59 51,98 51,88 51,89 110 9.346.689.000
25/10/2021 51,96 52,64 +2,21% 51,29 53,12 52,37 52,64 52,65 3.645 11.746.842.500
22/10/2021 50,00 51,50 +1,70% 50,00 52,08 51,44 51,49 51,50 7.330 15.472.451.500
21/10/2021 50,70 50,64 -2,71% 49,32 51,31 50,29 50,64 50,65 4.512 14.717.842.700
20/10/2021 53,19 52,05 -2,14% 51,71 53,33 52,27 52,04 52,05 345 11.179.819.600
19/10/2021 53,65 53,19 -1,88% 52,85 54,10 53,36 53,18 53,21 4.168 12.149.476.700
18/10/2021 54,20 54,21 -1,62% 52,93 54,46 53,77 54,18 54,21 597 11.625.505.200
15/10/2021 53,96 55,10 +2,19% 53,77 55,20 54,76 55,10 55,11 2.281 14.522.830.100
14/10/2021 54,33 53,92 -0,07% 53,81 54,77 54,14 53,91 53,92 1.051 12.432.326.500
13/10/2021 54,30 53,96 -1,41% 53,28 54,32 53,94 53,93 53,96 477 25.201.091.100
11/10/2021 54,20 54,73 +2,64% 54,15 55,28 54,89 54,73 54,82 5.081 19.210.965.600
8/10/2021 53,97 53,32 +1,47% 52,81 54,11 53,40 53,31 53,33 2.588 12.852.173.600
7/10/2021 51,51 52,55 +2,98% 51,29 53,26 52,51 52,55 52,65 4.391 14.888.346.800
6/10/2021 49,73 51,03 +1,67% 49,38 51,05 50,14 51,02 51,03 1.482 21.372.748.800
5/10/2021 51,40 50,19 -1,70% 50,01 51,44 50,56 50,18 50,19 8.438 18.300.672.100
4/10/2021 52,21 51,06 -2,22% 50,90 52,22 51,43 51,05 51,06 3.258 10.794.279.000
1/10/2021 52,54 52,22 -0,10% 51,55 52,87 52,03 52,22 52,23 3.630 13.310.059.200
30/9/2021 51,60 52,27 +2,29% 51,37 52,96 52,22 52,26 52,28 7.973 20.433.323.800
29/9/2021 51,01 51,10 +1,37% 50,52 51,43 51,01 51,09 51,10 4.217 12.972.213.800
28/9/2021 53,14 50,41 -5,63% 50,19 53,14 51,10 50,41 50,42 2.067 21.344.343.700
27/9/2021 53,51 53,42 -0,02% 52,41 54,17 53,33 53,40 53,42 632 11.504.568.100
24/9/2021 53,39 53,43 -1,02% 52,71 53,83 53,37 53,38 53,43 2.543 12.926.081.200
23/9/2021 52,70 53,98 +2,62% 51,73 54,24 53,62 53,98 53,99 1.936 25.878.812.300
22/9/2021 52,87 52,60 +4,20% 52,31 54,06 52,85 52,58 52,60 8.561 29.245.985.900
21/9/2021 50,50 50,48 -10,88% 49,47 50,84 50,09 50,45 50,48 3.870 25.434.000.400
20/9/2021 57,59 56,64 -4,39% 55,54 57,62 56,43 56,64 56,71 828 22.755.134.800
17/9/2021 61,50 59,24 -3,63% 58,79 61,69 59,53 59,24 59,27 4.529 39.030.946.100
16/9/2021 62,63 61,47 -3,67% 60,76 63,01 61,55 61,47 61,48 5.314 37.629.920.000
15/9/2021 64,91 63,81 +5,23% 63,47 65,64 64,58 63,81 63,82 2.056 71.828.459.300
14/9/2021 60,34 60,64 +0,41% 59,43 60,81 60,35 60,55 60,64 8.773 9.794.714.200
13/9/2021 60,36 60,39 +0,32% 59,50 60,57 59,97 60,39 60,40 6.522 6.606.340.300
10/9/2021 61,00 60,20 +0,02% 60,00 61,24 60,48 60,20 60,22 6.621 6.563.903.400
9/9/2021 60,50 60,19 -0,38% 59,37 61,03 60,13 60,18 60,19 2.123 13.224.706.800
8/9/2021 61,81 60,42 -2,60% 60,02 62,08 60,42 60,36 60,43 3.636 16.035.118.200
6/9/2021 61,79 62,03 -0,85% 61,19 62,26 61,76 61,70 62,06 7.004 7.457.910.900
3/9/2021 63,13 62,56 +0,30% 62,08 63,50 62,59 62,51 62,56 895 17.239.971.000
2/9/2021 62,55 62,37 -0,62% 62,26 63,53 62,62 62,37 62,65 203 14.496.638.100
1/9/2021 61,94 62,76 -0,62% 61,05 63,24 62,55 62,73 62,76 8.305 11.110.612.500
31/8/2021 63,82 63,15 -1,44% 62,08 63,89 62,68 62,91 63,15 609 16.790.730.500
30/8/2021 64,37 64,07 -0,47% 63,60 64,81 64,06 64,07 64,08 5.015 5.275.891.900
27/8/2021 63,80 64,37 +1,71% 63,69 64,79 64,27 64,34 64,39 6.161 7.817.453.900
26/8/2021 64,03 63,29 -1,34% 63,16 64,71 63,70 63,29 63,30 7.745 9.119.379.700
25/8/2021 64,51 64,15 -0,53% 63,73 64,71 64,07 64,15 64,17 6.014 6.363.926.500
24/8/2021 64,94 64,49 +2,51% 64,34 65,95 65,05 64,49 64,50 507 12.916.076.100
23/8/2021 63,42 62,91 -0,88% 62,88 63,77 63,18 62,91 62,92 8.446 10.518.440.500
20/8/2021 62,97 63,47 +0,09% 62,62 64,03 63,51 63,47 63,48 9.569 12.205.881.700
19/8/2021 64,80 63,41 -5,33% 62,93 64,95 63,68 63,35 63,41 7.804 24.130.968.100
18/8/2021 68,66 66,98 -3,81% 66,91 68,66 67,50 66,95 66,98 3.894 16.330.725.000
17/8/2021 70,96 69,63 -2,03% 68,65 70,96 69,36 69,43 69,63 1.859 14.035.960.100
16/8/2021 69,92 71,07 +1,38% 68,37 71,16 69,94 70,81 71,07 4.068 15.333.766.300
13/8/2021 69,66 70,10 +1,07% 69,23 70,13 69,79 69,97 70,11 9.988 11.963.014.700
12/8/2021 70,73 69,36 -2,53% 69,21 71,10 69,95 69,36 69,39 9.804 13.717.521.300
11/8/2021 71,61 71,16 -0,10% 70,93 71,90 71,30 71,16 71,25 7.340 8.230.982.100
10/8/2021 71,73 71,23 -0,56% 71,04 72,39 71,78 71,20 71,23 3.548 19.492.132.900
9/8/2021 71,63 71,63 -0,79% 70,81 71,69 71,31 71,57 71,63 4.581 20.325.892.000
6/8/2021 72,44 72,20 -0,35% 71,82 73,50 72,30 72,20 72,23 731 15.178.002.800
5/8/2021 75,00 72,45 -5,11% 72,39 75,05 73,26 72,44 72,48 5.399 21.770.052.000
4/8/2021 75,50 76,35 +0,29% 75,50 77,25 76,71 76,35 76,40 3.960 20.673.111.000
3/8/2021 73,93 76,13 +2,98% 73,50 76,87 75,76 76,13 76,14 1.742 19.166.026.700
2/8/2021 75,24 73,93 -0,04% 73,93 75,67 74,49 73,93 73,96 1.024 14.803.806.300
30/7/2021 77,02 73,96 -5,66% 73,96 77,12 75,22 73,96 74,00 1.137 17.497.427.600
29/7/2021 79,16 78,40 -1,50% 78,04 80,08 78,82 78,40 78,57 7.085 10.768.467.600
28/7/2021 77,89 79,59 +2,64% 77,89 80,15 78,68 79,57 79,59 8.045 25.695.973.500
27/7/2021 78,69 77,54 -1,87% 77,45 79,15 77,90 77,53 77,57 6.507 9.168.750.500
26/7/2021 76,34 79,02 +3,51% 76,26 79,11 78,52 79,01 79,02 8.352 13.154.438.700
23/7/2021 77,64 76,34 -1,69% 75,99 77,87 76,49 76,29 76,34 7.976 11.326.511.900
22/7/2021 77,00 77,65 +0,80% 75,92 77,87 77,05 77,60 77,68 8.015 10.303.897.200
21/7/2021 75,83 77,03 +1,33% 75,83 77,48 77,00 77,03 77,18 6.322 7.872.647.300
20/7/2021 75,19 76,02 +0,69% 74,42 76,13 75,70 75,92 76,02 6.824 8.472.490.500
19/7/2021 75,22 75,50 -1,01% 74,19 75,54 74,81 75,50 75,54 984 15.187.487.800
16/7/2021 77,51 76,27 -4,18% 76,00 78,29 76,94 76,27 76,29 1.478 17.124.318.400
15/7/2021 79,04 79,60 +1,02% 78,66 80,20 79,53 79,60 79,62 5.807 23.004.325.700
14/7/2021 79,87 78,80 -0,63% 78,36 80,03 79,00 78,80 78,82 5.526 24.690.030.100
13/7/2021 77,92 79,30 +2,85% 77,69 79,40 78,82 79,29 79,31 7.249 27.659.523.400
12/7/2021 76,90 77,10 +1,51% 76,64 78,00 77,33 77,10 77,21 1.529 15.366.623.100
8/7/2021 74,88 75,95 -0,93% 74,65 76,79 75,81 75,95 75,96 9.905 12.416.630.500
7/7/2021 76,11 76,66 +1,20% 76,11 77,75 76,95 76,66 76,69 3.754 18.447.893.600
6/7/2021 74,37 75,75 +1,42% 74,28 75,89 75,26 75,64 75,75 870 15.461.291.400
5/7/2021 74,84 74,69 -0,44% 74,24 75,92 75,01 74,64 74,69 4.412 5.770.733.900
2/7/2021 74,76 75,02 +1,20% 74,17 75,33 74,87 75,02 75,05 7.902 9.322.934.700
1/7/2021 75,07 74,13 -0,27% 73,46 75,20 74,23 74,12 74,13 4.864 24.333.326.100
30/6/2021 74,00 74,33 -0,40% 74,00 75,62 74,81 74,33 74,40 6.973 20.856.399.900
29/6/2021 72,54 74,63 +2,64% 72,16 74,80 74,16 74,59 74,63 9.753 26.669.987.800
28/6/2021 73,48 72,71 -0,49% 71,90 74,07 72,51 72,54 72,71 3.736 20.922.313.000
25/6/2021 71,44 73,07 +4,28% 70,61 73,21 72,54 73,06 73,10 1.903 32.165.670.500
24/6/2021 69,99 70,07 +0,49% 69,23 70,71 69,98 69,97 70,07 9.080 10.668.381.200
23/6/2021 69,45 69,73 +0,75% 69,33 70,49 69,83 69,70 69,73 356 12.147.894.500
22/6/2021 68,15 69,21 +1,56% 67,80 69,53 69,00 69,20 69,21 2.827 14.710.021.200
21/6/2021 66,90 68,15 +1,73% 66,12 68,40 67,79 68,06 68,16 1.787 13.303.330.400
18/6/2021 66,03 66,99 +1,59% 65,96 67,50 66,89 66,96 67,05 6.072 19.783.084.600
17/6/2021 67,25 65,94 -1,99% 65,21 67,58 66,04 65,83 65,94 5.839 20.817.873.400
16/6/2021 70,06 67,28 -3,61% 67,09 70,07 67,68 67,28 67,30 4.732 29.429.750.600
15/6/2021 71,04 69,80 -1,73% 69,31 71,15 69,96 69,80 69,81 1.168 13.713.470.600
14/6/2021 71,52 71,03 -0,11% 70,40 71,98 71,07 71,02 71,03 527 10.983.566.300
11/6/2021 70,61 71,11 +1,25% 70,30 71,57 71,15 71,10 71,18 1.766 14.941.767.300
10/6/2021 70,17 70,23 +0,04% 69,50 70,57 70,08 0,00 0,00 8.935 10.856.309.700
9/6/2021 69,65 70,20 +1,78% 68,34 70,36 69,76 70,05 70,20 3.407 17.466.558.400
8/6/2021 70,12 68,97 -1,70% 68,80 70,45 69,32 68,97 69,05 9.880 13.096.990.300
7/6/2021 70,50 70,16 -1,14% 69,57 70,59 69,99 70,03 70,16 234 11.944.546.200
4/6/2021 72,83 70,97 -2,41% 70,51 72,83 71,16 70,94 70,97 46 13.487.834.900
2/6/2021 72,00 72,72 +1,30% 71,53 73,41 72,65 72,67 72,73 1.888 17.789.938.700
1/6/2021 72,17 71,79 +0,81% 71,66 73,62 72,31 71,79 71,83 5.353 17.645.923.400
31/5/2021 70,22 71,21 +1,84% 70,22 72,30 71,43 71,21 71,22 9.326 14.657.115.900
28/5/2021 69,73 69,92 +0,55% 68,58 70,67 69,79 69,92 70,06 786 19.674.244.100
27/5/2021 70,05 69,54 +0,42% 69,30 70,85 69,98 69,49 69,54 3.793 23.709.757.100
26/5/2021 67,65 69,25 +1,61% 67,48 69,53 68,88 69,25 69,33 2.390 15.509.763.000
25/5/2021 70,43 68,15 -2,57% 67,96 70,43 68,67 68,15 68,20 1.719 14.101.736.200
24/5/2021 69,01 69,95 -0,24% 68,55 70,13 69,62 69,95 70,03 1.185 12.950.119.300
21/5/2021 70,69 70,12 -0,71% 69,47 71,12 70,13 70,04 70,12 8.382 11.142.228.700
20/5/2021 71,17 70,62 -0,77% 70,22 71,63 70,77 70,62 70,68 1.340 16.096.085.200
19/5/2021 71,02 71,17 -2,14% 69,72 71,52 70,89 71,17 71,18 3.942 16.106.582.600
18/5/2021 72,79 72,73 +0,22% 72,04 73,39 72,80 72,73 72,76 8.145 11.777.262.600
17/5/2021 71,35 72,57 +2,18% 71,25 72,98 72,36 72,57 72,62 171 14.381.518.600
14/5/2021 71,79 71,02 -1,51% 70,26 71,87 71,09 71,02 71,04 1.531 14.825.567.200
13/5/2021 73,69 72,11 -2,99% 71,46 73,75 72,33 71,93 72,11 2.833 18.582.372.400
12/5/2021 75,53 74,33 -2,36% 73,64 75,62 74,46 74,29 74,33 5.372 18.191.879.300
11/5/2021 73,98 76,13 +1,85% 73,40 76,48 75,48 76,09 76,13 373 13.391.978.100
10/5/2021 76,24 74,75 +0,75% 74,40 76,72 75,54 74,74 74,75 5.594 21.459.470.800
7/5/2021 74,54 74,19 +0,39% 72,89 75,18 74,15 74,05 74,20 6.432 21.107.817.000
6/5/2021 71,26 73,90 +4,32% 71,24 73,99 72,93 73,89 73,90 5.956 22.711.056.000
5/5/2021 70,71 70,84 +0,91% 70,21 72,21 71,00 70,84 71,00 1.091 24.774.059.000
4/5/2021 70,93 70,20 -1,03% 70,10 71,65 70,63 70,19 70,20 3.873 17.908.866.100
3/5/2021 71,79 70,93 -0,11% 70,07 71,95 70,86 70,93 70,94 2.214 14.034.576.200
30/4/2021 71,99 71,01 -2,41% 70,76 72,32 71,38 71,01 71,06 9.371 24.393.650.200
29/4/2021 74,26 72,76 -1,46% 72,08 74,76 73,05 72,76 72,77 9.686 21.861.140.400
28/4/2021 73,50 73,84 +1,21% 72,99 74,23 73,83 73,84 73,89 5.648 18.384.193.000
27/4/2021 73,50 72,96 -0,53% 72,37 73,94 73,11 72,95 72,99 4.167 17.078.175.400
26/4/2021 73,52 73,35 +0,78% 71,83 73,88 72,91 73,35 73,40 6.136 21.712.146.400
23/4/2021 73,61 72,78 -0,32% 72,36 74,38 73,02 72,77 72,82 90 23.367.945.100
22/4/2021 73,23 73,01 +0,33% 72,16 73,77 72,81 73,00 73,01 6.199 21.456.609.600
20/4/2021 74,00 72,77 -1,66% 72,01 74,00 72,74 72,54 72,78 753 15.470.257.500
19/4/2021 72,95 74,00 +1,58% 72,80 74,43 73,80 74,00 74,01 1.275 26.315.456.300
16/4/2021 72,47 72,85 +0,52% 71,72 73,22 72,49 72,85 73,04 2.080 15.172.836.500
15/4/2021 72,14 72,47 +0,79% 71,85 72,64 72,26 72,40 72,47 2.115 15.472.973.300
14/4/2021 69,90 71,90 +2,63% 69,88 72,32 71,51 71,90 71,91 4.390 19.305.795.300
13/4/2021 69,30 70,06 +0,91% 68,55 70,63 69,74 69,83 70,06 4.598 20.659.822.900
12/4/2021 69,12 69,43 +0,78% 68,36 69,43 68,89 69,01 69,43 762 14.907.254.200
9/4/2021 68,10 68,89 +0,28% 68,04 69,42 68,94 68,78 68,89 5.296 17.534.913.100
8/4/2021 67,86 68,70 +1,28% 67,86 69,40 68,72 68,70 68,73 4.488 18.656.664.100
7/4/2021 66,41 67,83 +1,86% 66,27 68,29 67,71 67,82 67,83 3.876 16.455.989.700
6/4/2021 67,20 66,59 -0,61% 66,43 67,82 66,94 66,57 66,59 2.518 16.649.050.800
5/4/2021 64,26 67,00 +5,61% 64,13 67,27 66,29 66,99 67,00 8.001 21.516.838.000
1/4/2021 65,91 63,44 -7,13% 63,20 66,21 64,23 63,43 63,44 6.415 19.151.104.000
31/3/2021 68,35 68,31 +0,19% 67,13 69,22 68,23 68,31 68,41 7.892 23.084.989.400
30/3/2021 68,76 68,18 -0,15% 67,31 68,76 67,96 68,07 68,18 9.253 24.102.553.800
29/3/2021 65,50 68,28 +4,45% 65,50 68,86 67,95 68,24 68,28 6.523 43.385.998.200
26/3/2021 63,33 65,37 +5,69% 62,90 65,53 64,64 65,37 65,45 6.234 32.707.498.300
25/3/2021 61,67 61,85 +0,31% 60,78 62,23 61,68 61,75 61,85 1.768 12.043.619.800
24/3/2021 61,78 61,66 +0,67% 61,28 63,04 62,20 61,65 61,66 5.214 15.918.988.100
23/3/2021 62,00 61,25 -1,31% 60,90 63,31 62,10 61,24 61,25 5.529 16.628.715.800
22/3/2021 62,92 62,06 -1,63% 60,71 62,93 61,61 62,03 62,15 8.753 17.721.567.800
19/3/2021 63,94 63,09 -1,11% 62,40 64,11 63,18 63,09 63,12 9.883 14.083.944.100
18/3/2021 65,26 63,80 -2,28% 63,41 65,68 64,43 63,79 63,80 654 9.801.193.200
17/3/2021 63,50 65,29 +2,56% 63,18 65,50 64,22 65,22 65,29 7.779 16.710.171.000
16/3/2021 63,99 63,66 -0,03% 63,22 65,60 64,09 63,50 63,66 979 20.470.866.700
15/3/2021 63,34 63,68 +0,05% 62,86 64,05 63,39 63,68 63,69 1.739 11.752.811.300
12/3/2021 64,01 63,65 -1,10% 62,64 64,50 63,47 63,62 63,82 6.795 18.013.277.300
11/3/2021 63,98 64,36 +2,16% 63,26 65,34 64,36 64,34 64,40 7.817 28.302.936.400
10/3/2021 64,10 63,00 -1,73% 61,82 64,18 62,89 62,99 63,01 9.130 28.457.330.300
9/3/2021 64,94 64,11 -2,76% 63,23 65,62 64,30 64,11 64,27 4.130 26.610.619.300
8/3/2021 66,29 65,93 -1,30% 65,47 68,05 66,83 65,93 65,97 6.763 25.961.389.000
5/3/2021 63,03 66,80 +6,35% 62,44 67,48 65,83 66,80 67,10 5.036 36.141.847.600
4/3/2021 64,83 62,81 -3,10% 61,53 65,49 63,09 62,80 62,81 3.645 37.957.558.500
3/3/2021 66,60 64,82 -2,07% 63,97 68,30 65,56 64,82 65,24 5.404 28.161.276.300
2/3/2021 64,24 66,19 +2,49% 62,86 66,76 65,48 66,19 66,40 6.988 15.885.672.500
1/3/2021 63,34 64,58 +2,74% 63,16 65,57 64,51 64,58 64,67 2.171 11.713.054.800
26/2/2021 64,01 62,86 -1,30% 62,07 64,70 63,05 62,70 62,86 4.315 20.857.931.100
25/2/2021 66,22 63,69 -3,75% 63,04 66,96 64,71 63,46 63,69 6.095 17.678.379.000
24/2/2021 64,56 66,17 +3,07% 63,98 66,34 65,39 66,16 66,17 1.303 13.383.934.900
23/2/2021 63,94 64,20 +1,34% 62,35 64,66 63,58 64,17 64,20 3.577 14.497.173.700
22/2/2021 63,80 63,35 -2,82% 62,77 65,30 63,74 63,35 63,38 3.388 14.210.187.500
19/2/2021 64,54 65,19 +1,23% 63,66 65,55 64,93 65,12 65,19 501 10.636.385.300
18/2/2021 64,40 64,40 +0,61% 63,77 65,58 64,41 64,40 64,41 4.742 15.533.432.900
17/2/2021 63,25 64,01 +2,25% 63,17 64,42 63,78 64,01 64,18 6.883 19.637.710.700
12/2/2021 62,31 62,60 -0,32% 61,81 62,87 62,45 62,60 62,61 2.801 13.064.400.500
11/2/2021 63,75 62,80 -0,41% 62,40 63,77 62,98 62,73 62,80 8.124 11.163.590.000
10/2/2021 63,50 63,06 -0,16% 62,79 64,21 63,34 63,05 63,06 2.554 13.470.142.600
9/2/2021 63,49 63,16 -0,17% 62,39 64,15 63,17 63,16 63,27 7.167 6.819.921.400
8/2/2021 62,79 63,27 +0,32% 62,73 64,79 63,83 63,26 63,27 3.173 14.229.182.600
5/2/2021 62,22 63,07 +2,54% 61,84 63,50 62,83 63,06 63,07 7.770 8.466.343.900
4/2/2021 63,11 61,51 -1,43% 61,51 64,19 62,66 61,51 61,81 2.567 16.507.579.500
3/2/2021 61,60 62,40 +2,19% 61,48 63,52 62,63 62,40 62,60 7.510 23.405.866.600
2/2/2021 65,25 61,06 -5,71% 60,91 65,25 61,91 61,05 61,06 5.938 29.560.077.500
1/2/2021 63,35 64,76 +3,60% 63,10 65,04 63,96 64,76 64,77 5.693 16.975.006.500
29/1/2021 65,06 62,51 -5,27% 62,12 65,79 63,40 62,50 62,51 622 24.642.439.500
28/1/2021 66,44 65,99 -2,55% 63,98 66,73 65,53 65,99 66,15 6.575 42.282.705.200
27/1/2021 69,52 67,72 -3,49% 67,44 69,52 68,30 67,72 67,88 382 11.972.591.900
26/1/2021 70,70 70,17 -0,99% 69,84 72,16 71,05 70,03 70,17 8.749 9.932.508.200
22/1/2021 70,19 70,87 -0,38% 69,52 71,42 70,53 70,87 70,91 7.059 10.639.229.300
21/1/2021 70,85 71,14 +0,32% 70,72 73,53 71,55 71,14 71,23 8.024 11.139.743.300
20/1/2021 72,13 70,91 -1,12% 69,70 72,43 70,86 70,91 70,98 5.946 11.154.431.700
19/1/2021 72,95 71,71 -1,28% 70,04 72,95 71,18 71,71 71,75 8.462 13.550.085.800
18/1/2021 71,56 72,64 +1,65% 71,50 73,04 72,41 72,50 72,64 6.726 9.112.611.700
15/1/2021 74,38 71,46 -4,87% 70,93 74,61 72,16 71,45 71,46 6.749 10.082.755.900
14/1/2021 75,27 75,12 +0,94% 73,91 75,99 74,67 75,00 75,12 8.423 10.016.235.100
13/1/2021 75,65 74,42 -1,99% 73,67 75,68 74,51 74,42 74,43 6.502 20.004.420.500
12/1/2021 76,12 75,93 -0,09% 75,04 77,02 76,18 75,87 75,93 4.651 20.560.785.600
11/1/2021 76,66 76,00 -1,00% 75,78 77,89 76,70 76,00 76,32 2.264 17.427.064.600
8/1/2021 77,00 76,77 +0,51% 74,59 77,33 76,41 76,77 76,80 9.977 36.291.207.800
7/1/2021 71,02 76,38 +8,28% 71,02 76,49 74,71 76,36 76,38 2.889 30.122.563.700
6/1/2021 68,00 70,54 +4,04% 67,90 72,02 70,06 70,54 70,89 2.737 41.930.953.200
5/1/2021 66,32 67,80 +1,95% 65,80 67,80 66,88 67,42 67,80 2.331 15.347.382.800
4/1/2021 64,68 66,50 +4,38% 64,63 66,50 65,78 66,36 66,50 2.607 23.179.423.700
30/12/2020 64,34 63,71 -0,55% 63,65 64,72 63,86 63,71 63,90 1.672 33.309.810.900
29/12/2020 64,91 64,06 -0,93% 64,06 65,53 64,73 64,06 64,20 7.750 9.295.457.600
28/12/2020 65,23 64,66 -0,08% 63,75 65,85 65,09 64,66 64,86 5.956 7.769.011.500
23/12/2020 64,47 64,71 +0,36% 64,32 64,97 64,71 64,71 64,76 4.381 4.326.586.400
22/12/2020 65,06 64,48 -1,09% 63,90 65,50 64,52 64,48 64,61 6.429 8.165.616.200
21/12/2020 65,18 65,19 -2,01% 64,35 66,11 65,28 65,19 65,41 8.479 18.327.615.700
18/12/2020 65,99 66,53 +1,17% 65,83 66,99 66,56 66,53 66,54 7.542 10.227.853.000
17/12/2020 65,00 65,76 +1,40% 64,93 66,03 65,62 65,76 65,78 5.008 9.776.795.300
16/12/2020 64,33 64,85 +1,12% 63,41 65,23 64,35 64,85 65,05 2.314 13.509.161.000
15/12/2020 63,34 64,13 +1,71% 63,28 64,79 64,28 64,13 64,14 7.252 8.717.552.200
14/12/2020 64,49 63,05 -1,93% 62,86 64,49 63,43 63,05 63,20 6.403 8.194.411.500
11/12/2020 63,92 64,29 +0,02% 63,32 64,51 63,94 64,24 64,29 9.663 11.976.186.000
10/12/2020 62,69 64,28 +3,23% 62,36 64,28 63,64 64,21 64,28 6.983 23.711.743.600
9/12/2020 62,15 62,27 +0,19% 61,43 62,84 62,02 62,19 62,27 1.921 14.241.112.500
8/12/2020 62,11 62,15 -0,26% 61,14 62,63 61,85 62,12 62,15 7.949 10.415.341.100
7/12/2020 61,26 62,31 +1,81% 60,71 62,51 61,62 62,31 62,32 2.240 16.326.798.600
4/12/2020 58,75 61,20 +4,49% 58,66 61,43 60,82 61,15 61,20 2.352 17.621.176.200
3/12/2020 59,59 58,57 -0,86% 58,05 59,70 58,51 58,50 58,57 5.497 17.418.324.600
2/12/2020 60,07 59,08 -1,99% 57,36 60,35 58,58 59,01 59,08 64 27.647.546.600
1/12/2020 59,34 60,28 +3,75% 58,93 60,46 59,77 60,26 60,28 6.762 23.898.250.300
30/11/2020 59,66 58,10 -2,83% 58,10 60,03 58,28 58,09 58,10 7.539 175.120.126.100
27/11/2020 57,27 59,79 +3,60% 57,27 59,79 59,02 59,40 59,79 3.184 27.069.748.800
26/11/2020 56,06 57,71 +2,36% 55,98 57,71 57,06 57,54 57,71 1.918 16.077.863.900
25/11/2020 55,41 56,38 +1,22% 55,23 56,76 56,21 56,22 56,38 107 22.906.818.800
24/11/2020 53,13 55,70 +4,68% 52,27 55,74 54,56 55,55 55,70 1.911 27.801.002.800
23/11/2020 51,20 53,21 +4,25% 50,99 53,48 52,74 53,18 53,21 199 23.890.563.300
20/11/2020 50,83 51,04 +0,49% 50,38 51,14 50,78 50,83 51,04 6.592 7.348.376.200
19/11/2020 50,10 50,79 +1,38% 49,96 50,91 50,43 50,77 50,79 4.416 14.560.436.200
18/11/2020 50,00 50,10 -0,28% 49,54 50,39 50,02 50,04 50,10 3.227 16.123.983.500
17/11/2020 48,38 50,24 +3,23% 48,17 50,53 49,92 50,23 50,26 1.098 31.243.859.400
16/11/2020 47,77 48,67 +2,59% 47,07 48,85 48,04 48,63 48,67 9.650 23.250.162.100
13/11/2020 46,89 47,44 +1,48% 46,71 47,48 47,19 47,43 47,45 3.062 15.744.249.700
12/11/2020 46,99 46,75 -4,47% 46,03 47,13 46,73 46,75 46,77 7.227 18.776.863.800
11/11/2020 48,76 48,94 +0,91% 48,24 49,34 48,82 48,90 48,94 3.377 28.537.007.100
10/11/2020 49,66 48,50 -2,14% 48,50 49,91 49,05 48,50 48,61 9.021 20.215.626.700
9/11/2020 50,60 49,56 -0,06% 49,31 50,68 49,87 49,56 49,57 5.138 15.927.068.500
6/11/2020 48,46 49,59 +1,72% 48,46 50,20 49,76 49,59 49,69 2.161 18.189.983.600
5/11/2020 48,58 48,75 +1,88% 47,96 49,19 48,72 48,75 48,83 4.508 30.679.490.600
4/11/2020 49,22 47,85 -2,13% 47,40 49,68 48,04 47,85 48,06 5.992 17.141.055.800
3/11/2020 48,03 48,89 +4,60% 47,09 49,12 48,15 48,89 48,91 8.906 17.719.529.700
30/10/2020 47,11 46,74 -0,95% 46,33 47,53 46,77 46,64 46,74 4.793 14.495.447.900
29/10/2020 46,66 47,19 +1,14% 46,10 47,37 46,99 47,18 47,19 9.740 19.005.180.000
28/10/2020 47,30 46,66 -2,77% 46,45 47,49 46,87 46,65 46,66 2.616 13.216.873.700
27/10/2020 47,48 47,99 +1,05% 47,30 48,30 47,96 47,98 47,99 1.617 11.386.408.900
26/10/2020 47,75 47,49 -0,81% 47,08 47,97 47,46 47,45 47,49 638 9.497.164.900
23/10/2020 47,65 47,88 +0,04% 47,24 48,46 47,97 47,88 47,90 1.381 9.675.649.300
22/10/2020 48,52 47,86 -1,36% 47,20 49,18 48,03 47,86 47,87 5.525 24.132.065.900
21/10/2020 48,28 48,52 +0,29% 48,07 49,04 48,69 48,52 48,59 1.582 17.353.607.400
20/10/2020 48,29 48,38 +0,48% 47,69 48,58 48,23 48,35 48,38 2.212 13.419.452.700
19/10/2020 48,35 48,15 -0,21% 47,89 49,23 48,42 48,13 48,15 5.939 14.067.759.300
16/10/2020 48,15 48,25 +0,19% 47,99 48,95 48,49 48,22 48,30 9.643 19.975.942.300
15/10/2020 47,40 48,16 +0,38% 46,97 48,38 47,91 48,15 48,16 4.248 13.163.209.600
14/10/2020 47,60 47,98 +1,20% 47,26 48,26 47,77 47,98 48,00 5.822 14.696.012.800
13/10/2020 46,14 47,41 +3,00% 45,80 47,72 46,92 47,40 47,41 9.653 20.033.197.200
9/10/2020 45,87 46,03 +0,50% 45,68 46,82 46,09 46,00 46,03 2.254 12.099.266.600
8/10/2020 45,35 45,80 +1,13% 45,13 46,17 45,78 45,80 45,81 121 9.756.515.900
7/10/2020 44,68 45,29 +1,43% 44,68 45,79 45,36 45,29 45,30 389 8.955.251.100
6/10/2020 45,55 44,65 -1,80% 44,26 46,04 44,86 44,60 44,65 507 8.767.084.100
5/10/2020 44,28 45,47 +2,94% 44,25 45,63 45,24 45,47 45,49 123 7.902.763.600
2/10/2020 44,49 44,17 -1,52% 44,09 45,19 44,57 44,17 44,24 1.384 10.878.463.300
1/10/2020 45,22 44,85 -0,09% 44,07 45,68 44,59 44,78 44,85 1.353 9.423.985.400
30/9/2020 44,85 44,89 +1,47% 44,72 45,87 45,33 44,89 44,91 2.770 13.065.149.800
29/9/2020 44,60 44,24 -0,92% 44,14 45,21 44,62 44,24 44,32 899 9.012.375.700
28/9/2020 45,90 44,65 -1,95% 44,60 46,18 45,14 44,65 44,76 1.516 8.588.229.900
25/9/2020 45,00 45,54 +0,80% 44,50 45,86 45,33 45,54 45,57 520 7.741.964.200
24/9/2020 44,94 45,18 +1,12% 44,58 45,88 45,32 45,18 45,24 6.147 14.158.644.300
23/9/2020 44,46 44,68 +0,09% 43,82 44,99 44,48 44,68 44,71 3.086 11.852.103.000
22/9/2020 44,44 44,64 +0,59% 43,94 44,94 44,47 44,64 44,66 8.621 7.183.347.600
21/9/2020 44,75 44,38 -2,80% 43,87 45,10 44,34 44,33 44,38 3.998 11.186.689.200
18/9/2020 45,77 45,66 -0,07% 45,38 46,40 45,81 45,63 45,66 1.018 10.444.189.300
17/9/2020 44,17 45,69 +2,24% 44,00 45,78 45,28 45,69 45,70 9.196 8.136.199.800
16/9/2020 45,16 44,69 -1,35% 44,40 45,28 44,74 44,69 44,70 5.320 12.729.970.100
15/9/2020 44,95 45,30 +1,68% 44,41 45,58 45,17 45,28 45,30 6.968 12.636.594.900
14/9/2020 45,10 44,55 -0,78% 44,30 45,54 44,66 44,55 44,61 1.635 9.283.229.500
11/9/2020 44,00 44,90 +4,35% 43,89 45,15 44,70 44,87 44,93 2.863 20.577.856.900
10/9/2020 43,73 43,03 -1,60% 42,86 44,10 43,52 43,03 43,07 993 10.892.441.700
9/9/2020 43,88 43,73 +0,46% 43,61 44,46 43,89 43,73 43,77 2.427 8.856.182.000
8/9/2020 43,64 43,53 -1,74% 43,25 43,85 43,54 43,53 43,57 8.775 6.718.347.300
4/9/2020 43,86 44,30 +1,19% 43,16 44,47 43,95 44,26 44,30 1.359 9.363.567.800
3/9/2020 44,56 43,78 -2,15% 43,23 44,56 43,72 43,74 43,78 2.503 9.279.204.200
2/9/2020 45,19 44,74 -0,97% 43,99 45,65 44,52 44,68 44,74 8.270 5.684.219.700
1/9/2020 44,17 45,18 +2,71% 44,12 45,44 45,02 45,18 45,20 1.706 8.575.711.400
31/8/2020 44,53 43,99 -1,61% 43,83 44,70 44,19 43,96 43,99 7.791 6.452.456.700
28/8/2020 43,80 44,71 +2,31% 43,80 45,03 44,67 44,70 44,71 2.332 10.838.561.700
27/8/2020 44,80 43,70 -2,39% 43,46 45,18 43,84 43,68 43,72 2.265 10.604.098.800
26/8/2020 45,02 44,77 -1,02% 44,40 45,73 44,82 44,73 44,77 3.343 10.442.714.100
25/8/2020 45,58 45,23 -0,77% 44,72 45,76 45,05 45,16 45,23 8.972 7.448.135.200
24/8/2020 46,01 45,58 -0,20% 45,39 46,07 45,67 45,58 45,65 5.802 5.202.019.300
21/8/2020 46,20 45,67 -1,78% 44,98 46,32 45,50 45,50 45,67 1.476 8.873.774.400
20/8/2020 45,51 46,50 +0,85% 45,30 46,83 46,24 46,50 46,51 3.851 11.931.396.100
19/8/2020 46,29 46,11 -0,52% 45,81 46,94 46,38 46,07 46,11 4.980 14.591.613.700
18/8/2020 45,79 46,35 +3,14% 45,58 46,70 46,31 46,28 46,35 5.908 16.140.893.900
17/8/2020 44,49 44,94 +1,44% 44,23 45,45 45,02 44,94 44,95 8.430 14.911.147.800
14/8/2020 43,31 44,30 +2,38% 43,15 44,45 44,02 44,30 44,34 5.917 11.233.068.400
13/8/2020 44,00 43,27 -1,64% 43,04 44,52 43,60 43,22 43,27 557 8.451.056.200
12/8/2020 43,86 43,99 +1,66% 43,39 44,54 44,06 43,96 43,99 2.592 9.894.768.600
11/8/2020 44,78 43,27 -2,52% 43,07 44,94 43,83 43,26 43,27 1.808 8.394.899.700
10/8/2020 43,25 44,39 +2,78% 43,16 44,44 43,92 44,38 44,40 2.089 10.907.333.400
7/8/2020 43,67 43,19 -1,51% 42,72 43,74 43,20 43,13 43,19 1.072 8.081.078.600
6/8/2020 44,38 43,85 -0,88% 43,62 44,51 44,09 43,82 43,85 8.155 6.305.881.200
5/8/2020 43,69 44,24 +3,08% 43,69 44,79 44,22 44,18 44,24 4.664 10.632.650.500
4/8/2020 42,41 42,92 -0,74% 42,33 43,57 42,94 42,92 42,98 4.127 14.330.573.500
3/8/2020 44,18 43,24 +0,44% 43,03 44,36 43,64 43,22 43,24 3.028 9.832.219.400
31/7/2020 42,80 43,05 +0,44% 42,30 43,60 43,04 43,03 43,05 9.914 7.825.432.800
30/7/2020 44,04 42,86 -2,66% 42,86 44,57 43,31 42,86 42,99 6.109 13.535.355.000
29/7/2020 43,20 44,03 +2,59% 43,10 44,15 43,86 44,03 44,04 4.928 10.661.716.100
28/7/2020 43,64 42,92 -1,65% 42,59 43,75 43,11 42,92 42,96 4.987 11.078.005.100
27/7/2020 41,57 43,64 +5,56% 41,48 43,95 43,15 43,64 43,67 9.523 16.475.283.600
24/7/2020 40,79 41,34 +0,90% 40,70 41,76 41,22 41,33 41,34 8.043 14.297.169.800
23/7/2020 41,54 40,97 -1,04% 40,74 41,95 41,27 40,96 40,97 1.208 9.938.793.000
22/7/2020 40,81 41,40 +1,60% 40,78 41,69 41,37 41,40 41,42 7.608 23.161.731.400
21/7/2020 41,28 40,75 -1,28% 40,30 41,30 40,59 40,71 40,76 2.646 8.957.862.400
20/7/2020 40,80 41,28 +1,20% 40,63 41,83 41,23 41,28 41,29 2.921 11.588.271.100
17/7/2020 40,06 40,79 +2,03% 40,06 40,94 40,68 40,79 40,80 9.391 6.333.669.600
16/7/2020 40,30 39,98 -1,82% 39,87 40,83 40,24 39,98 39,99 8.539 6.048.734.900
15/7/2020 41,00 40,72 0,00% 40,00 41,36 40,60 40,72 40,77 1.171 9.502.092.700
14/7/2020 38,50 40,72 +6,74% 38,16 40,98 39,96 40,72 40,73 9.820 18.300.372.700
13/7/2020 38,00 38,15 +1,57% 38,00 39,13 38,74 38,14 38,15 4.996 13.710.422.000
10/7/2020 36,67 37,56 +2,01% 36,51 37,93 37,48 37,56 37,65 2.544 13.400.544.200
9/7/2020 37,21 36,82 -0,94% 36,60 37,26 36,85 36,82 36,84 7.795 5.753.287.300
8/7/2020 36,79 37,17 +1,75% 36,48 37,34 37,10 37,17 37,20 9.989 7.468.434.000
7/7/2020 36,51 36,53 +0,19% 36,29 36,78 36,49 36,51 36,53 6.852 4.159.574.200
6/7/2020 36,18 36,46 +1,31% 36,11 36,79 36,51 36,46 36,49 9.877 6.963.099.600
3/7/2020 35,75 35,99 +0,08% 35,64 36,18 35,92 35,87 35,99 3.870 2.399.259.000
2/7/2020 35,66 35,96 +1,47% 35,55 36,14 35,93 35,96 36,01 9.627 6.514.970.200
1/7/2020 36,51 35,44 -2,93% 35,08 36,66 35,45 35,40 35,44 6.555 14.424.224.000
30/6/2020 36,00 36,51 +0,47% 35,92 36,99 36,47 36,50 36,51 1.688 9.764.884.900
29/6/2020 36,43 36,34 -0,25% 35,92 36,78 36,31 36,32 36,34 7.020 6.171.715.800
26/6/2020 36,61 36,43 -1,46% 36,15 37,38 36,71 36,36 36,43 7.208 5.942.478.300
25/6/2020 36,95 36,97 +1,20% 36,10 36,97 36,57 36,93 36,97 5.837 4.219.023.200
24/6/2020 36,94 36,53 -0,79% 36,12 37,01 36,57 36,53 36,55 6.675 5.729.758.300
23/6/2020 36,74 36,82 +2,08% 36,43 37,29 36,96 36,78 36,86 8.364 6.347.448.100
22/6/2020 36,19 36,07 +0,03% 35,67 36,36 36,01 35,98 36,07 1.306 6.954.317.400
19/6/2020 37,21 36,06 -2,88% 35,97 37,29 36,51 36,06 36,08 2.663 10.415.563.900
18/6/2020 37,19 37,13 -0,08% 36,66 37,40 37,09 37,13 37,16 7.585 8.518.894.200
17/6/2020 36,45 37,16 +2,17% 36,27 37,35 36,91 37,12 37,16 1.761 7.840.283.300
16/6/2020 36,18 36,37 +2,36% 35,61 36,49 36,18 36,32 36,39 7.611 5.729.863.400
15/6/2020 34,66 35,53 +0,37% 34,12 35,64 35,01 35,38 35,53 7.779 5.296.172.700
12/6/2020 35,11 35,40 -1,12% 34,32 35,40 34,82 35,00 35,40 5.966 10.407.157.500
10/6/2020 36,28 35,80 -0,94% 35,36 36,58 35,85 35,75 35,80 1.202 7.908.876.500
9/6/2020 35,40 36,14 +1,35% 35,16 36,14 35,82 36,11 36,15 6.141 12.146.442.100
8/6/2020 36,51 35,66 -1,11% 35,66 36,96 36,01 35,66 35,94 1.186 12.092.905.700
5/6/2020 37,47 36,06 -2,01% 35,99 37,65 36,62 36,06 36,25 4.645 12.894.208.600
4/6/2020 35,38 36,80 +3,84% 35,38 36,87 36,35 36,65 36,80 3.028 9.710.274.200
3/6/2020 36,19 35,44 -0,42% 35,38 36,42 35,67 35,44 35,53 2.956 13.009.150.200
2/6/2020 35,88 35,59 -0,59% 35,50 36,24 35,75 35,59 35,70 4.008 11.830.016.900
1/6/2020 35,36 35,80 +1,56% 35,21 36,07 35,75 35,75 35,85 8.097 5.269.264.700
29/5/2020 34,28 35,25 +4,41% 34,09 35,25 34,92 35,25 35,29 2.342 7.891.291.100
28/5/2020 34,13 33,76 -0,94% 33,76 34,86 34,16 33,76 33,96 9.889 6.463.737.300
27/5/2020 34,20 34,08 +1,16% 33,68 34,54 34,18 34,06 34,08 9.266 17.560.253.800
26/5/2020 35,00 33,69 -2,40% 33,57 35,12 34,21 33,66 33,80 3.681 9.739.304.700
25/5/2020 35,70 34,52 -0,38% 34,48 36,04 35,07 34,50 34,76 8.796 5.670.087.400
22/5/2020 35,29 34,65 -1,95% 34,65 35,65 35,10 34,65 34,92 858 6.652.126.800
21/5/2020 36,36 35,34 -3,42% 35,21 36,50 35,92 35,34 35,45 7.838 11.113.309.300
20/5/2020 36,71 36,59 +1,25% 36,36 37,26 36,76 36,58 36,59 758 10.415.285.100
19/5/2020 35,92 36,14 +1,37% 35,24 36,36 35,91 36,09 36,14 654 9.486.267.200
18/5/2020 34,00 35,65 +8,39% 33,82 35,92 35,01 35,65 35,69 4.877 15.777.128.000
15/5/2020 32,71 32,89 +1,67% 32,21 33,21 32,68 32,87 32,89 1.814 8.453.172.100
14/5/2020 32,86 32,35 -1,97% 31,89 33,01 32,34 32,35 32,36 2.869 7.566.241.100
13/5/2020 33,21 33,00 +0,09% 32,83 33,85 33,27 33,00 33,02 7.398 13.669.778.000
12/5/2020 32,11 32,97 +3,22% 31,87 33,05 32,69 32,96 32,97 6.153 17.314.106.400
11/5/2020 31,52 31,94 -0,78% 31,26 32,50 31,89 31,93 31,94 3.626 12.415.924.700
8/5/2020 30,72 32,19 +8,46% 30,28 32,19 31,55 31,90 32,19 3.007 12.186.938.300
7/5/2020 29,51 29,68 +2,63% 29,30 30,54 29,93 29,68 29,94 4.619 11.757.284.800
6/5/2020 28,82 28,92 +1,37% 28,25 29,13 28,62 28,92 28,99 7.541 4.113.626.900
5/5/2020 29,23 28,53 -1,31% 28,53 29,60 28,98 28,53 28,57 5.080 3.105.852.800
4/5/2020 29,12 28,91 -3,18% 28,78 29,56 29,03 28,91 29,00 8.288 4.428.407.400
30/4/2020 30,68 29,86 -4,66% 29,50 31,08 29,97 29,86 29,87 7.016 13.819.354.600
29/4/2020 30,20 31,32 +5,28% 29,96 31,71 31,04 31,32 31,36 3.041 8.920.357.300
28/4/2020 30,85 29,75 -1,82% 29,75 31,05 30,20 29,71 29,75 9.490 6.404.595.600
27/4/2020 29,97 30,30 +2,05% 29,77 30,63 30,31 30,28 30,30 9.989 6.601.094.200
24/4/2020 28,81 29,69 +0,99% 27,39 29,76 28,59 29,67 29,69 3.936 12.627.896.100
23/4/2020 29,55 29,40 +0,14% 29,12 30,81 29,89 29,40 29,47 3.645 7.643.509.600
22/4/2020 28,93 29,36 +1,80% 28,42 29,69 29,11 29,36 29,41 8.849 5.876.806.900
20/4/2020 29,03 28,84 -2,60% 28,40 29,24 28,77 28,84 28,88 8.625 5.102.488.000
17/4/2020 29,46 29,61 +3,10% 29,12 29,83 29,53 29,60 29,62 7.494 4.578.258.700
16/4/2020 29,19 28,72 -0,66% 28,30 29,51 28,67 28,72 28,74 8.121 4.283.239.900
15/4/2020 29,47 28,91 -3,60% 28,76 29,92 29,35 28,91 29,46 2.147 8.072.113.600
14/4/2020 30,74 29,99 -0,27% 29,99 30,92 30,43 29,99 30,20 7.912 5.655.329.400
13/4/2020 28,62 30,07 +5,10% 28,62 30,07 29,63 30,06 30,07 8.992 5.815.920.300
9/4/2020 29,21 28,61 -1,89% 28,42 30,11 29,26 28,61 28,67 4.227 7.545.709.800
8/4/2020 29,05 29,16 -0,21% 28,67 29,72 29,20 29,16 29,23 2.469 7.535.065.800
7/4/2020 30,30 29,22 +1,21% 29,21 30,58 29,72 29,22 29,25 3.437 6.576.056.800
6/4/2020 28,64 28,87 +7,24% 28,00 29,24 28,69 28,55 28,87 5.954 9.217.347.100
3/4/2020 28,76 26,92 -7,14% 26,51 28,84 27,24 26,92 26,93 6.148 8.174.509.800
2/4/2020 29,56 28,99 -0,92% 28,20 30,07 29,07 28,95 29,00 2.773 6.866.596.900
1/4/2020 28,01 29,26 +0,34% 27,77 29,87 29,12 29,26 29,32 2.737 7.185.209.600
31/3/2020 28,65 29,16 +2,07% 28,45 30,27 29,48 29,16 29,21 2.069 7.777.811.300
30/3/2020 27,50 28,57 +5,11% 27,40 28,64 28,14 28,25 28,57 8.225 4.337.534.900
27/3/2020 26,51 27,18 -4,33% 26,51 28,05 27,34 27,18 27,21 1.655 6.069.245.900
26/3/2020 28,00 28,41 +0,32% 27,37 29,57 28,50 28,41 28,60 4.824 7.421.520.500
25/3/2020 26,27 28,32 +8,17% 26,26 29,06 27,97 28,30 28,33 8.963 5.307.725.100
24/3/2020 26,99 26,18 +6,08% 26,18 27,70 26,76 25,79 26,80 8.992 5.196.041.300
23/3/2020 24,35 24,68 +1,36% 23,18 25,04 24,28 24,59 24,68 8.877 10.474.816.300
20/3/2020 26,53 24,35 -5,25% 24,10 27,63 25,76 24,31 24,50 6.105 6.982.212.200
19/3/2020 26,63 25,70 -7,85% 25,21 27,98 26,55 25,70 25,79 7.186 12.027.631.700
18/3/2020 26,91 27,89 -4,45% 24,90 28,30 26,78 27,77 27,89 4.574 8.735.003.700
17/3/2020 28,26 29,19 +6,69% 27,47 30,32 29,48 29,17 29,19 2.217 13.819.464.000
16/3/2020 26,00 27,36 -11,28% 25,50 29,45 27,99 27,36 27,70 1.024 11.709.422.600
13/3/2020 29,93 30,84 +18,25% 26,94 31,20 29,10 30,83 30,84 6.603 15.364.895.000
12/3/2020 25,59 26,08 -9,88% 23,26 26,08 25,26 26,00 26,16 251 10.083.382.300
11/3/2020 30,51 28,94 -8,01% 27,37 31,00 28,99 28,90 28,94 7.434 9.963.333.500
10/3/2020 30,05 31,46 +14,40% 28,94 31,99 30,41 31,15 31,49 8.148 13.916.232.400
9/3/2020 29,66 27,50 -15,28% 26,92 29,67 28,38 27,40 27,50 8.397 10.476.911.300
6/3/2020 32,11 32,46 -2,96% 31,59 33,09 32,30 32,35 32,46 574 7.171.578.900
5/3/2020 34,46 33,45 -4,56% 33,06 34,70 33,92 33,45 33,50 3.408 7.218.087.800
4/3/2020 35,23 35,05 +2,79% 34,39 35,40 34,90 35,05 35,15 1.389 7.404.701.600
3/3/2020 34,70 34,10 -1,42% 34,02 36,09 35,03 34,09 34,28 1.885 7.395.651.100
2/3/2020 33,45 34,59 +3,59% 33,21 34,95 34,27 34,59 34,78 3.988 7.930.321.700
28/2/2020 32,89 33,39 +1,52% 31,90 33,39 32,71 33,10 33,40 3.112 8.578.958.900
27/2/2020 33,95 32,89 -3,55% 32,65 34,06 33,41 32,88 32,97 2.250 7.186.154.600
26/2/2020 35,00 34,10 -9,60% 33,99 35,47 34,57 34,10 34,19 1.212 7.051.720.000
21/2/2020 38,20 37,72 -1,51% 36,75 38,20 37,33 37,32 37,72 7.179 5.284.311.900
20/2/2020 39,01 38,30 -1,74% 38,30 39,25 38,70 38,29 38,49 7.641 4.310.906.900
19/2/2020 38,80 38,98 +0,88% 38,31 39,08 38,79 38,90 38,99 5.148 3.591.092.100
18/2/2020 38,90 38,64 -0,92% 38,22 38,90 38,48 38,54 38,64 6.079 3.951.204.300
17/2/2020 37,76 39,00 +3,92% 37,74 39,00 38,56 38,68 39,00 5.679 4.249.709.300
14/2/2020 38,04 37,53 -1,70% 37,47 38,13 37,72 37,53 37,69 6.771 5.884.964.400
13/2/2020 38,42 38,18 -2,08% 37,85 38,58 38,10 38,18 38,19 5.178 3.695.524.000
12/2/2020 38,99 38,99 +0,91% 38,92 39,50 39,18 38,98 39,00 1.631 7.038.265.900
11/2/2020 37,30 38,64 +4,69% 37,16 38,64 38,21 38,54 38,64 9.475 7.508.841.900
10/2/2020 37,82 36,91 -2,41% 36,66 37,89 37,08 36,91 36,92 6.131 5.038.376.600
7/2/2020 38,81 37,82 -2,85% 37,82 38,88 38,16 37,80 38,00 7.082 4.483.262.900
6/2/2020 39,30 38,93 +0,18% 38,56 39,46 39,27 38,80 38,94 8.049 21.198.222.000
5/2/2020 39,27 38,86 +0,67% 38,74 39,60 39,02 38,86 38,91 8.914 5.973.462.100
4/2/2020 38,36 38,60 +2,44% 38,26 38,82 38,56 38,57 38,62 6.336 4.500.576.300
3/2/2020 37,23 37,68 +1,81% 36,68 37,77 37,46 37,67 37,68 6.100 3.476.792.300
31/1/2020 37,60 37,01 -1,75% 36,68 37,60 37,02 37,00 37,02 325 6.402.667.100
30/1/2020 37,08 37,67 +0,37% 36,84 37,86 37,25 37,66 37,70 9.618 6.574.541.500
29/1/2020 38,40 37,53 -1,88% 37,47 38,73 37,87 37,53 37,66 9.164 6.252.059.200
28/1/2020 38,64 38,25 -0,03% 38,19 39,10 38,45 38,25 38,39 7.978 5.907.687.700
27/1/2020 39,50 38,26 -6,32% 38,26 39,50 38,78 38,25 38,28 2.805 9.832.383.800
24/1/2020 41,66 40,84 -1,97% 40,46 41,74 40,92 40,82 40,84 9.417 6.755.382.800
23/1/2020 41,78 41,66 -1,40% 40,80 41,90 41,36 41,65 41,70 9.985 8.378.369.500
22/1/2020 41,95 42,25 +1,59% 41,58 42,25 42,00 42,00 42,29 7.341 6.897.515.800
21/1/2020 41,95 41,59 -1,89% 41,44 42,15 41,82 41,58 41,59 5.138 15.423.131.500
20/1/2020 41,71 42,39 +1,00% 41,30 42,39 41,70 42,07 42,39 6.451 7.380.870.600
17/1/2020 40,81 41,97 +4,30% 40,81 41,97 40,99 41,83 41,98 1.088 30.721.473.000
16/1/2020 40,55 40,24 -0,35% 39,91 40,73 40,22 40,15 40,24 9.725 7.598.717.400
15/1/2020 40,10 40,38 +0,25% 39,81 40,45 40,16 40,23 40,38 8.527 5.435.744.600
14/1/2020 40,00 40,28 +0,95% 39,67 40,49 40,15 40,01 40,29 6.494 5.201.073.900
13/1/2020 38,80 39,90 +4,20% 38,78 40,04 39,57 39,75 39,90 1.683 9.602.751.700
10/1/2020 38,43 38,29 -0,31% 38,15 38,92 38,54 38,26 38,29 6.863 4.363.823.200
9/1/2020 38,92 38,41 -1,29% 38,13 39,05 38,44 38,20 38,42 7.845 4.290.254.100
8/1/2020 39,00 38,91 -0,03% 38,54 39,37 38,96 38,65 38,95 6.593 4.323.876.100
7/1/2020 38,50 38,92 +0,44% 38,41 39,20 38,83 38,88 38,92 6.112 4.433.546.500
6/1/2020 38,40 38,75 +0,47% 37,97 38,75 38,52 38,57 38,75 9.783 6.408.382.000
3/1/2020 37,90 38,57 +1,42% 37,74 38,65 38,41 38,42 38,57 8.018 7.928.063.200
2/1/2020 38,61 38,03 -0,65% 38,03 38,97 38,29 38,03 38,22 9.788 9.014.918.600
30/12/2019 38,47 38,28 -2,27% 37,96 38,84 38,31 38,12 38,28 6.604 6.025.532.400
27/12/2019 39,40 39,17 +0,31% 38,76 39,40 39,02 39,15 39,17 8.765 6.829.820.800
26/12/2019 38,45 39,05 +1,61% 38,30 39,08 38,84 38,95 39,05 6.230 12.680.684.900
23/12/2019 37,93 38,43 +1,43% 37,69 38,49 38,18 38,43 38,44 8.846 6.440.031.900
20/12/2019 37,68 37,89 +1,04% 37,50 38,40 37,95 37,89 37,90 6.657 7.603.303.300
19/12/2019 37,41 37,50 +0,27% 37,26 37,77 37,54 37,47 37,50 7.354 5.325.273.100
18/12/2019 37,59 37,40 -0,61% 37,00 37,70 37,38 37,39 37,40 8.555 8.201.690.700
17/12/2019 37,66 37,63 -0,32% 37,45 37,94 37,68 37,62 37,63 6.865 4.277.440.600
16/12/2019 38,10 37,75 -0,19% 37,73 38,20 37,94 37,73 37,75 5.762 4.365.856.100
13/12/2019 37,20 37,82 +2,24% 36,78 37,82 37,30 37,75 37,82 6.022 4.201.126.700
12/12/2019 36,52 36,99 +1,62% 36,26 36,99 36,66 36,90 36,99 6.560 5.059.117.900
11/12/2019 36,15 36,40 +0,69% 35,83 36,49 36,26 36,37 36,44 5.556 3.766.948.200
10/12/2019 36,05 36,15 +0,58% 35,47 36,15 35,92 35,98 36,15 8.117 4.373.239.200
9/12/2019 36,35 35,94 +0,59% 35,66 36,44 36,04 35,75 35,94 5.597 3.125.444.600
6/12/2019 35,53 35,73 +0,88% 35,41 35,80 35,65 35,65 35,73 6.382 3.223.094.100
5/12/2019 34,70 35,42 +2,85% 34,54 35,60 35,16 35,39 35,47 7.705 5.556.770.400
4/12/2019 34,60 34,44 +0,03% 34,44 34,87 34,60 34,42 34,47 4.602 2.682.250.200
3/12/2019 35,05 34,43 -1,96% 34,30 35,09 34,44 34,41 34,43 5.420 3.685.321.200
2/12/2019 34,01 35,12 +2,69% 34,01 35,17 34,90 34,95 35,13 8.521 4.354.641.200
29/11/2019 34,65 34,20 0,00% 34,04 34,65 34,26 34,19 34,20 6.246 3.188.939.400
28/11/2019 34,75 34,20 -1,75% 34,20 35,00 34,48 34,18 34,20 5.531 2.934.357.300
27/11/2019 34,58 34,81 -0,03% 34,22 34,90 34,61 34,76 34,83 7.592 3.631.053.700
26/11/2019 34,00 34,82 +2,53% 33,76 34,86 34,47 34,80 34,85 7.679 4.953.222.600
25/11/2019 34,20 33,96 -0,38% 33,90 34,68 34,20 33,96 34,07 8.917 5.851.158.600
22/11/2019 33,25 34,09 +2,50% 33,19 34,09 33,82 34,00 34,10 5.306 3.541.755.800
21/11/2019 32,49 33,26 +1,74% 32,46 33,26 33,00 33,22 33,30 6.430 3.851.704.500
19/11/2019 32,73 32,69 +0,93% 32,27 32,87 32,49 32,62 32,69 5.806 3.561.894.300
18/11/2019 33,00 32,39 +0,72% 32,22 33,00 32,40 32,39 32,40 7.107 4.044.149.900
14/11/2019 31,97 32,16 +0,66% 31,83 32,37 32,21 32,15 32,21 7.989 5.174.390.200
13/11/2019 32,40 31,95 -1,96% 31,75 32,51 31,97 31,95 31,96 6.851 5.036.452.900
12/11/2019 32,38 32,59 +0,37% 32,00 32,70 32,38 32,57 32,59 6.865 4.162.857.800
11/11/2019 32,70 32,47 -2,02% 32,27 32,75 32,42 32,46 32,50 8.497 4.381.423.600
8/11/2019 33,10 33,14 -0,99% 32,57 33,16 32,95 32,98 33,14 8.569 4.740.080.300
7/11/2019 33,27 33,47 +0,69% 33,20 33,65 33,44 33,44 33,47 5.261 3.028.615.400
6/11/2019 33,00 33,24 +0,48% 32,49 33,24 32,99 33,10 33,24 5.511 3.476.451.000
5/11/2019 33,23 33,08 -0,36% 32,73 33,44 33,00 33,01 33,08 4.820 3.079.570.400
4/11/2019 32,65 33,20 +1,90% 32,61 33,29 32,94 33,20 33,24 4.689 8.710.283.400
1/11/2019 32,20 32,58 +1,78% 32,19 32,73 32,57 32,58 32,59 6.601 4.080.429.500
31/10/2019 32,37 32,01 -2,02% 31,48 32,56 31,86 31,99 32,01 7.211 4.725.143.700
30/10/2019 32,40 32,67 +0,40% 32,04 32,80 32,37 32,66 32,71 6.609 3.707.612.500
29/10/2019 32,52 32,54 +0,06% 32,16 32,80 32,42 32,38 32,54 7.063 4.081.568.600
28/10/2019 32,19 32,52 +1,03% 32,11 32,86 32,54 32,50 32,52 6.489 3.947.308.600
25/10/2019 31,11 32,19 +4,07% 31,05 32,26 31,92 32,15 32,19 7.476 5.071.221.200
24/10/2019 31,50 30,93 -1,15% 30,80 31,57 30,97 30,93 30,95 8.273 4.567.196.100
23/10/2019 31,45 31,29 -0,51% 31,23 31,70 31,43 31,29 31,33 4.533 2.501.973.900
22/10/2019 31,59 31,45 -0,32% 31,30 31,68 31,48 31,45 31,47 9.300 5.900.418.900
21/10/2019 31,26 31,55 +1,25% 31,10 31,61 31,42 31,51 31,55 7.720 5.094.535.800
18/10/2019 31,91 31,16 -2,01% 31,01 31,99 31,35 31,15 31,20 7.739 5.421.617.100
17/10/2019 32,15 31,80 -0,72% 31,61 32,15 31,78 31,76 31,81 6.938 4.279.187.700
16/10/2019 32,42 32,03 -1,26% 31,81 32,42 32,03 32,03 32,04 9.814 4.889.564.400
15/10/2019 32,25 32,44 +0,56% 31,92 32,46 32,28 32,43 32,44 7.258 4.107.564.100
14/10/2019 32,18 32,26 -0,19% 31,89 32,29 32,15 32,20 32,27 3.877 2.076.774.200
11/10/2019 31,75 32,32 +2,64% 31,75 32,53 32,31 32,28 32,32 720 5.610.081.100
10/10/2019 30,63 31,49 +2,77% 30,54 31,87 31,54 31,49 31,51 6.390 3.827.293.600
9/10/2019 30,77 30,64 +0,16% 30,47 30,93 30,70 30,64 30,72 5.465 2.667.562.200
8/10/2019 31,01 30,59 -1,10% 30,16 31,17 30,46 30,52 30,59 34 6.171.425.200
7/10/2019 31,11 30,93 -1,37% 30,71 31,60 31,08 30,87 30,93 6.659 3.543.393.200
4/10/2019 30,23 31,36 +3,60% 30,15 31,45 30,95 31,32 31,36 2.287 5.584.367.600
3/10/2019 29,71 30,27 +2,26% 29,04 30,27 29,87 30,24 30,27 9.130 5.065.976.900
2/10/2019 30,85 29,60 -4,91% 29,54 30,88 29,96 29,60 29,61 2.139 6.135.643.800
1/10/2019 31,54 31,13 -1,36% 31,12 32,11 31,40 31,13 31,14 8.249 3.921.817.900
30/9/2019 31,28 31,56 +0,86% 31,05 31,78 31,48 31,53 31,56 6.549 4.200.060.400
27/9/2019 31,29 31,29 +0,32% 31,17 31,63 31,34 31,27 31,30 6.729 3.774.554.000
26/9/2019 31,23 31,19 +0,03% 31,01 31,44 31,18 31,17 31,27 5.580 2.904.866.500
25/9/2019 30,60 31,18 +1,86% 30,29 31,31 30,86 31,18 31,20 3.145 12.095.773.300
24/9/2019 31,20 30,61 -2,05% 30,43 31,20 30,65 30,60 30,67 7.722 3.570.088.200
23/9/2019 31,41 31,25 -1,57% 31,25 31,64 31,39 31,25 31,33 5.135 2.701.751.400
20/9/2019 31,50 31,75 +1,18% 31,29 31,82 31,57 31,72 31,75 9.689 5.975.357.800
19/9/2019 31,25 31,38 +0,48% 30,83 31,64 31,32 31,38 31,39 892 6.939.567.100
18/9/2019 31,01 31,23 +0,10% 30,75 31,34 31,13 31,16 31,23 8.679 6.988.703.700
17/9/2019 30,85 31,20 +0,29% 30,66 31,38 31,14 31,20 31,24 5.835 3.516.806.000
16/9/2019 31,16 31,11 -0,51% 30,62 31,16 30,98 31,09 31,12 7.265 9.103.095.600
13/9/2019 31,39 31,27 -0,10% 31,19 31,66 31,46 31,27 31,30 7.592 4.298.638.800
12/9/2019 30,20 31,30 +4,16% 30,20 31,39 31,00 31,25 31,35 2.149 6.813.687.000
11/9/2019 30,26 30,05 -0,40% 29,77 30,38 30,08 30,04 30,09 4.069 2.694.204.600
10/9/2019 29,86 30,17 +1,28% 29,47 30,27 30,00 29,95 30,17 7.048 3.467.850.100
9/9/2019 29,06 29,79 +2,90% 28,91 29,79 29,51 29,73 29,79 6.472 3.272.416.600
6/9/2019 29,13 28,95 -0,69% 28,93 29,29 29,04 28,95 29,02 3.678 2.136.699.600
5/9/2019 29,25 29,15 +0,69% 29,15 29,60 29,36 29,15 29,29 7.413 4.039.149.200
4/9/2019 28,82 28,95 +2,01% 28,64 29,14 28,95 28,94 28,97 5.615 3.497.336.000
3/9/2019 28,69 28,38 -1,25% 28,29 28,83 28,47 28,37 28,38 5.026 2.855.614.800
2/9/2019 29,00 28,74 +1,09% 28,65 29,20 28,81 28,73 28,74 6.297 3.575.858.500
30/8/2019 28,75 28,43 -0,11% 28,35 29,01 28,56 28,42 28,50 6.877 5.246.230.000
29/8/2019 27,59 28,46 +4,02% 27,48 28,46 27,99 28,32 28,46 7.319 3.336.289.500
28/8/2019 26,95 27,36 +1,75% 26,89 27,71 27,32 27,36 27,39 9.487 4.783.822.600
27/8/2019 26,83 26,89 -0,19% 26,78 27,59 27,13 26,89 27,17 2.887 7.651.073.100
26/8/2019 27,24 26,94 -0,77% 26,71 27,44 27,00 26,83 26,95 8.883 4.611.429.100
23/8/2019 27,99 27,15 -3,38% 26,97 28,20 27,70 27,10 27,20 2.349 16.607.295.500
22/8/2019 28,15 28,10 -0,07% 27,83 28,30 28,01 27,94 28,10 3.818 2.118.893.800
21/8/2019 28,09 28,12 +0,50% 27,46 28,32 28,05 28,07 28,12 6.593 6.330.859.800
20/8/2019 27,70 27,98 +0,97% 27,33 28,29 27,94 27,98 27,99 1.817 5.854.064.600
19/8/2019 28,36 27,71 -1,32% 27,51 28,70 27,92 27,70 27,75 5.540 8.754.915.900
16/8/2019 28,60 28,08 -0,92% 28,08 28,73 28,23 28,08 28,25 924 6.908.602.400
15/8/2019 28,73 28,34 -1,77% 27,82 29,10 28,30 28,19 28,34 1.013 7.394.677.000
14/8/2019 29,31 28,85 -2,53% 28,60 29,31 28,79 28,74 28,85 3.534 6.273.821.900
13/8/2019 28,59 29,60 +2,71% 28,59 29,71 29,46 29,60 29,68 712 5.320.145.600
12/8/2019 28,75 28,82 -2,11% 28,50 29,08 28,82 28,82 28,85 7.594 3.975.276.800
9/8/2019 29,47 29,44 -0,84% 28,81 29,56 29,11 29,03 29,44 983 6.399.937.300
8/8/2019 29,76 29,69 +1,68% 29,43 29,79 29,62 29,67 29,69 9.644 5.799.723.400
7/8/2019 28,84 29,20 -0,38% 28,54 29,20 28,76 29,10 29,20 6.798 8.494.031.500
6/8/2019 29,20 29,31 +0,86% 29,16 29,59 29,30 29,30 29,34 8.137 4.220.212.600
5/8/2019 29,67 29,06 -4,56% 28,85 29,68 29,03 28,90 29,07 5.702 9.456.771.800
2/8/2019 30,60 30,45 -0,65% 30,09 30,62 30,24 30,23 30,45 3.572 7.165.715.200
1/8/2019 31,43 30,65 -3,07% 30,64 31,43 31,02 30,65 30,85 3.340 6.911.399.100
31/7/2019 31,83 31,62 -0,60% 31,27 32,05 31,56 31,50 31,62 7.403 4.402.379.600
30/7/2019 31,64 31,81 +0,47% 31,55 31,90 31,74 31,72 31,83 4.480 2.215.451.300
29/7/2019 31,65 31,66 +0,03% 31,49 31,91 31,62 31,56 31,66 5.111 2.520.482.600
26/7/2019 32,35 31,65 -1,40% 31,65 32,44 31,89 31,63 31,65 8.065 4.957.723.000
25/7/2019 32,12 32,10 +0,19% 31,60 32,34 31,99 32,01 32,10 9.913 8.063.271.900
24/7/2019 32,50 32,04 -2,53% 31,81 32,50 32,08 32,01 32,04 8.469 4.816.755.800
23/7/2019 32,90 32,87 -0,18% 32,60 33,19 32,83 32,77 32,87 3.925 2.542.133.800
22/7/2019 33,08 32,93 -0,54% 32,49 33,08 32,70 32,70 32,94 5.074 2.967.187.600
19/7/2019 33,11 33,11 +0,12% 33,00 33,55 33,27 33,11 33,20 4.921 2.780.586.500
18/7/2019 33,40 33,07 -0,69% 32,86 33,40 33,11 33,05 33,07 5.986 3.728.461.100
17/7/2019 33,26 33,30 +0,06% 32,97 33,42 33,24 33,29 33,30 4.536 2.831.822.500
16/7/2019 33,39 33,28 +0,54% 33,25 33,77 33,48 33,27 33,28 7.508 7.834.576.800
15/7/2019 33,06 33,10 +1,16% 32,90 33,40 33,18 33,10 33,14 5.762 4.180.497.000
12/7/2019 33,05 32,72 -0,73% 32,59 33,32 32,92 32,72 32,75 8.002 4.166.971.800
11/7/2019 33,01 32,96 +0,12% 32,56 33,05 32,84 32,74 32,96 8.885 7.196.752.300
10/7/2019 32,44 32,92 +2,68% 32,28 33,09 32,83 32,92 32,96 1.574 5.877.694.300
8/7/2019 31,76 32,06 +1,65% 31,76 32,28 32,06 32,02 32,06 8.105 5.672.523.800
5/7/2019 31,99 31,54 -2,74% 31,23 31,99 31,53 31,53 31,54 1.693 7.617.090.300
4/7/2019 32,79 32,43 -0,37% 32,18 32,95 32,62 32,39 32,43 8.105 5.426.110.700
3/7/2019 32,51 32,55 +0,77% 32,24 32,87 32,53 32,54 32,55 5.430 4.952.648.500
2/7/2019 33,90 32,30 -3,98% 31,85 33,90 32,70 32,30 32,38 5.822 10.774.888.900
1/7/2019 33,30 33,64 +2,40% 33,30 33,91 33,59 33,60 33,64 2.900 8.475.164.900
28/6/2019 33,05 32,85 +0,12% 32,69 33,10 32,84 32,81 32,85 5.674 6.767.717.300
27/6/2019 32,71 32,81 +0,40% 32,47 33,00 32,74 32,81 32,82 6.450 4.600.632.400
26/6/2019 32,30 32,68 +1,18% 32,30 32,86 32,57 32,60 32,68 7.512 8.069.231.600
25/6/2019 33,19 32,30 -2,68% 32,28 33,21 32,60 32,30 32,38 8.916 4.231.929.800
24/6/2019 33,10 33,19 +0,48% 32,79 33,29 33,03 33,01 33,19 9.304 6.287.313.700
21/6/2019 33,25 33,03 -0,27% 32,85 33,58 33,20 33,00 33,03 8.614 5.905.901.200
19/6/2019 33,41 33,12 +0,39% 32,78 33,66 33,06 33,12 33,23 9.301 6.004.519.400
18/6/2019 32,03 32,99 +4,27% 32,03 33,00 32,51 32,90 32,99 7.502 7.040.154.000
17/6/2019 32,18 31,64 -1,95% 31,64 32,22 31,83 31,62 31,64 7.367 4.514.332.800
14/6/2019 32,40 32,27 -1,04% 32,17 32,66 32,32 32,27 32,28 6.792 3.590.001.500
13/6/2019 32,23 32,61 +1,46% 32,23 32,88 32,61 32,55 32,61 201 6.383.890.700
12/6/2019 32,34 32,14 -0,62% 31,81 32,55 32,17 32,14 32,15 7.094 4.207.831.900
11/6/2019 31,17 32,34 +5,58% 31,16 32,34 31,95 32,26 32,34 9.653 6.063.431.600
10/6/2019 30,71 30,63 -0,13% 30,44 30,96 30,70 30,62 30,63 4.060 2.085.599.300
7/6/2019 30,71 30,67 +0,10% 30,40 30,85 30,67 30,56 30,67 5.597 2.928.249.000
6/6/2019 30,62 30,64 +1,19% 30,15 30,76 30,47 30,62 30,64 6.644 3.292.485.200
5/6/2019 30,77 30,28 -1,40% 30,01 30,90 30,28 30,20 30,28 4.099 2.370.844.400
4/6/2019 30,75 30,71 +0,39% 30,30 31,03 30,59 30,71 30,72 7.338 4.390.589.900
3/6/2019 30,94 30,59 -0,36% 30,30 30,94 30,57 30,59 30,62 9.218 4.107.039.000
31/5/2019 30,83 30,70 -0,62% 30,45 31,53 30,88 30,70 30,76 7.510 3.860.494.600
30/5/2019 30,90 30,89 -0,03% 30,56 31,17 30,81 30,86 30,89 7.261 4.028.073.700
29/5/2019 30,76 30,90 -0,39% 30,37 31,11 30,77 30,83 30,90 6.491 3.776.256.800
28/5/2019 30,91 31,02 -0,16% 30,80 31,49 31,16 31,02 31,18 6.448 5.033.131.400
27/5/2019 30,97 31,07 +2,85% 30,70 31,25 30,94 31,07 31,09 5.556 3.047.356.200
24/5/2019 29,95 30,21 +2,10% 29,82 31,00 30,55 30,16 30,21 2.091 7.841.934.600
23/5/2019 29,49 29,59 +0,17% 28,97 29,96 29,59 29,59 29,67 3.873 9.012.872.600
22/5/2019 29,75 29,54 -0,51% 29,54 30,47 30,00 29,54 29,65 605 6.870.965.000
21/5/2019 29,41 29,69 +1,37% 28,80 29,98 29,46 29,69 29,70 7.915 4.306.102.200
20/5/2019 29,13 29,29 -0,27% 29,03 29,64 29,39 29,29 29,37 8.692 4.945.307.400
17/5/2019 28,65 29,37 +1,91% 28,42 29,65 29,31 29,37 29,40 740 8.082.061.900
16/5/2019 29,98 28,82 -3,32% 28,70 30,26 29,43 28,78 28,82 1.821 9.359.577.900
15/5/2019 29,51 29,81 +0,37% 29,09 30,08 29,80 29,63 29,83 9.102 6.098.945.300
14/5/2019 30,19 29,70 -0,17% 29,58 30,24 29,73 29,70 29,74 5.750 3.279.915.900
13/5/2019 30,59 29,75 -4,62% 29,69 30,80 29,90 29,75 29,87 698 7.345.742.700
10/5/2019 30,09 31,19 +2,26% 30,02 31,22 30,44 31,15 31,19 7.643 24.522.975.100
9/5/2019 30,65 30,50 -0,26% 30,12 30,74 30,42 30,50 30,56 6.891 3.790.494.200
8/5/2019 31,14 30,58 -1,29% 30,58 31,33 30,88 30,58 30,63 742 8.647.599.800
7/5/2019 30,63 30,98 +0,72% 30,04 30,98 30,58 30,75 30,98 6.621 3.837.971.400
6/5/2019 30,99 30,76 -2,01% 30,57 31,09 30,75 30,76 30,83 5.973 3.523.074.500
3/5/2019 30,70 31,39 +3,63% 30,58 31,57 31,37 31,39 31,42 5.940 4.464.749.000
2/5/2019 30,99 30,29 -5,05% 30,12 30,99 30,43 30,29 30,38 2.964 8.321.208.100
30/4/2019 32,08 31,90 +0,19% 31,49 32,16 31,80 31,82 31,90 4.965 2.740.270.000
29/4/2019 32,50 31,84 -0,87% 31,72 32,50 31,97 31,84 31,87 4.789 3.357.908.200
26/4/2019 31,85 32,12 +0,91% 31,33 32,12 31,77 31,98 32,13 4.628 2.681.006.400
25/4/2019 31,60 31,83 +0,38% 31,06 31,83 31,55 31,68 31,83 5.706 4.140.880.700
24/4/2019 32,45 31,71 -2,88% 31,44 32,62 31,90 31,71 31,72 7.393 5.293.412.100
23/4/2019 32,37 32,65 +0,93% 32,12 32,67 32,48 32,64 32,65 6.756 5.936.190.400
22/4/2019 32,51 32,35 -1,40% 31,78 32,71 32,15 32,35 32,36 6.621 5.115.117.700
18/4/2019 32,75 32,81 +0,18% 32,51 33,11 32,81 32,81 32,85 3.451 2.545.077.400
17/4/2019 33,11 32,75 -1,27% 32,34 33,76 33,01 32,75 32,76 9.106 6.731.163.400
16/4/2019 32,00 33,17 +3,17% 31,86 33,36 32,76 33,12 33,17 9.470 6.706.872.300
15/4/2019 32,44 32,15 -0,16% 31,68 32,46 32,17 32,14 32,15 7.570 5.522.507.900
12/4/2019 32,49 32,20 -0,65% 32,11 33,09 32,58 32,19 32,20 1.919 11.343.026.400
11/4/2019 32,38 32,41 +0,06% 31,92 32,41 32,19 32,20 32,41 5.516 3.807.156.900
10/4/2019 32,99 32,39 -0,92% 32,28 32,99 32,53 32,39 32,54 3.570 3.097.153.700
9/4/2019 33,03 32,69 -1,65% 32,61 33,24 32,74 32,68 32,69 6.700 4.771.653.400
8/4/2019 32,67 33,24 +2,88% 32,51 33,38 33,06 33,21 33,26 6.620 4.813.204.300
5/4/2019 32,83 32,31 -1,52% 32,31 32,86 32,50 32,31 32,49 5.386 3.429.856.300
4/4/2019 32,32 32,81 +1,74% 32,13 32,81 32,55 32,76 32,81 4.689 3.111.334.100
3/4/2019 32,90 32,25 +0,47% 31,95 32,93 32,49 32,25 32,26 8.508 5.418.743.500
2/4/2019 32,96 32,10 -2,70% 32,10 33,23 32,65 32,09 32,20 8.815 6.920.147.300
1/4/2019 32,50 32,99 +3,42% 32,50 33,03 32,77 32,97 33,00 611 8.453.911.800
29/3/2019 31,10 31,90 +4,32% 31,10 32,00 31,75 31,85 31,90 226 8.218.776.800
28/3/2019 30,72 30,58 -0,29% 29,92 30,95 30,47 30,54 30,58 9.479 5.465.194.100
27/3/2019 30,67 30,67 -1,41% 30,22 31,10 30,54 30,52 30,67 585 8.039.214.300
26/3/2019 30,80 31,11 +1,90% 30,55 31,22 31,02 31,06 31,11 7.670 5.099.632.000
25/3/2019 30,60 30,53 -0,23% 30,18 30,76 30,48 30,47 30,53 6.517 4.253.101.500
22/3/2019 30,71 30,60 -2,39% 30,32 31,52 30,92 30,59 30,60 4.380 9.420.761.600
21/3/2019 31,20 31,35 +0,22% 31,11 31,74 31,46 31,34 31,35 1.384 6.933.658.800
20/3/2019 31,69 31,28 -2,25% 31,08 31,94 31,50 31,27 31,31 8.854 6.227.491.400
19/3/2019 31,26 32,00 +2,40% 31,25 32,52 32,03 31,97 32,00 8.335 5.800.551.700
18/3/2019 31,43 31,25 -0,38% 30,95 31,50 31,19 31,20 31,27 6.239 4.706.033.100
15/3/2019 31,24 31,37 +0,77% 31,07 31,63 31,46 31,37 31,40 6.318 7.623.929.800
14/3/2019 31,48 31,13 -0,67% 30,91 31,48 31,04 31,13 31,14 8.292 4.927.392.200
13/3/2019 30,86 31,34 +1,56% 30,63 31,54 31,20 31,30 31,34 7.491 4.255.438.300
12/3/2019 30,45 30,86 +1,15% 30,20 30,86 30,64 30,83 30,86 6.295 3.683.735.600
11/3/2019 29,83 30,51 +2,38% 29,46 30,51 30,32 30,39 30,51 7.876 4.905.415.600
8/3/2019 29,50 29,80 -0,20% 29,15 29,86 29,62 29,76 29,80 6.077 4.399.258.200
7/3/2019 29,40 29,86 +1,32% 29,08 29,91 29,66 29,65 29,86 957 6.504.885.900
6/3/2019 29,00 29,47 +2,83% 28,81 29,49 29,18 29,47 29,48 8.982 6.207.315.000
1/3/2019 28,99 28,66 -0,56% 27,90 29,15 28,50 28,64 28,66 758 7.283.219.200
28/2/2019 28,84 28,82 -0,10% 28,38 28,96 28,78 28,82 28,88 4.940 2.683.070.700
27/2/2019 28,98 28,85 -0,35% 28,55 29,10 28,81 28,68 28,86 5.452 3.760.204.600
26/2/2019 28,93 28,95 -0,24% 28,72 29,16 28,96 28,95 28,99 4.533 2.674.758.500
25/2/2019 28,91 29,02 +0,42% 28,64 29,33 28,98 28,95 29,05 8.795 5.637.017.300
22/2/2019 28,13 28,90 +3,51% 28,12 28,95 28,62 28,80 28,90 8.060 5.452.170.800
21/2/2019 28,20 27,92 -0,92% 27,85 28,34 28,04 27,92 28,00 7.551 4.228.923.800
20/2/2019 27,72 28,18 +0,86% 27,56 28,24 28,02 28,17 28,18 353 5.218.885.000
19/2/2019 28,18 27,94 -0,04% 27,71 28,24 28,05 27,90 27,95 4.940 3.130.909.000
18/2/2019 28,01 27,95 -0,46% 27,74 28,19 27,98 27,95 28,04 7.961 3.681.916.400
15/2/2019 28,00 28,08 +0,36% 27,63 28,24 28,01 28,05 28,08 7.273 3.854.279.800
14/2/2019 28,00 27,98 +0,58% 27,44 28,10 27,69 27,94 27,98 7.475 9.979.219.900
13/2/2019 27,48 27,82 +1,24% 27,41 28,22 28,07 27,82 27,95 4.032 16.092.724.400
12/2/2019 26,59 27,48 +4,89% 26,18 27,48 26,88 27,40 27,48 7.950 9.893.125.700
11/2/2019 27,75 26,20 -3,39% 26,02 27,75 26,49 26,20 26,29 3.939 7.211.684.200
8/2/2019 25,71 27,12 +3,47% 25,48 27,33 26,36 27,12 27,15 2.958 11.454.817.800
7/2/2019 27,02 26,21 -3,00% 25,97 27,12 26,45 26,21 26,25 8.600 8.694.481.600
6/2/2019 28,00 27,02 -4,32% 26,80 28,06 27,44 27,01 27,07 6.046 8.980.623.400
5/2/2019 27,83 28,24 +0,97% 27,62 28,46 28,20 28,19 28,24 5.029 8.179.700.500
4/2/2019 28,50 27,97 -2,71% 27,76 28,65 28,00 27,95 27,97 476 17.662.318.400
1/2/2019 28,41 28,75 +2,20% 28,33 28,90 28,69 28,74 28,75 4.291 7.964.844.700
31/1/2019 28,91 28,13 -2,05% 28,07 29,26 28,45 28,12 28,13 4.804 9.610.011.900
30/1/2019 28,37 28,72 +7,89% 27,73 28,78 28,47 28,66 28,72 3.640 16.542.314.400
29/1/2019 27,00 26,62 +0,72% 26,37 27,53 26,92 26,60 26,62 6.109 21.537.054.000
28/1/2019 28,60 26,43 -24,49% 25,90 29,17 27,40 26,43 26,45 6.215 63.457.273.900
24/1/2019 34,75 35,00 +0,81% 34,71 35,25 35,03 35,00 35,10 7.244 5.737.421.300
23/1/2019 34,24 34,72 +1,40% 34,23 34,92 34,75 34,71 34,78 220 6.244.330.000
22/1/2019 34,00 34,24 -0,32% 33,63 34,37 33,97 34,00 34,25 2.790 9.817.572.400
21/1/2019 34,35 34,35 +0,59% 33,76 34,45 34,18 34,34 34,35 4.963 4.635.156.100
18/1/2019 33,90 34,15 +1,67% 33,63 34,65 34,16 34,10 34,15 2.490 12.166.688.000
17/1/2019 32,50 33,59 +3,29% 32,34 33,87 33,33 33,55 33,69 1.566 8.539.180.400
16/1/2019 32,49 32,52 +0,34% 32,29 32,78 32,60 32,51 32,52 387 6.292.131.900
15/1/2019 32,90 32,41 -0,92% 32,20 33,00 32,60 32,40 32,41 588 6.904.452.800
14/1/2019 32,31 32,71 +0,37% 31,97 32,77 32,49 32,70 32,71 9.970 7.040.922.000
11/1/2019 32,90 32,59 -0,34% 32,37 32,98 32,71 32,58 32,67 9.558 8.312.275.200
10/1/2019 32,60 32,70 -0,30% 32,07 32,93 32,56 32,61 32,70 7.104 5.543.268.300
9/1/2019 32,33 32,80 +2,69% 32,26 33,03 32,69 32,78 32,80 5.458 11.281.166.800
8/1/2019 32,30 31,94 -0,71% 31,88 32,51 32,12 31,93 32,08 9.720 10.106.425.200
7/1/2019 32,20 32,17 +0,78% 31,82 32,65 32,24 31,99 32,17 2.141 10.564.559.300
4/1/2019 30,27 31,92 +6,76% 30,11 31,92 31,28 31,82 31,93 6.758 11.984.601.400
3/1/2019 30,99 29,90 -3,83% 29,50 30,99 30,07 29,85 29,90 4.857 10.422.550.100
2/1/2019 30,85 31,09 -1,89% 30,27 31,30 30,87 31,00 31,09 1.498 6.673.526.200
28/12/2018 30,74 31,69 +3,90% 30,74 31,69 31,40 31,64 31,69 1.906 11.416.910.200
27/12/2018 31,10 30,50 -1,33% 30,39 31,10 30,74 30,49 30,50 321 12.051.962.600
26/12/2018 30,90 30,91 -0,67% 30,35 31,14 30,72 30,86 30,91 6.238 3.723.252.300
21/12/2018 30,62 31,12 +1,93% 30,47 31,36 31,06 31,12 31,23 2.588 10.657.054.100
20/12/2018 30,84 30,53 +1,03% 30,00 30,84 30,41 30,46 30,53 1.429 13.212.533.700
19/12/2018 31,01 30,22 -2,04% 30,22 31,59 30,72 30,22 30,23 7.182 6.175.993.600
18/12/2018 30,42 30,85 +1,78% 30,42 31,00 30,82 30,80 30,85 9.130 7.287.567.300
17/12/2018 29,72 30,31 +1,61% 29,72 31,01 30,51 30,31 30,35 6.631 12.774.181.600
14/12/2018 30,00 29,83 -0,57% 29,52 30,12 29,82 29,83 29,88 74 6.457.203.500
13/12/2018 30,22 30,00 -0,17% 29,63 30,50 30,00 29,96 30,01 3.197 7.821.542.200
12/12/2018 30,48 30,05 -0,23% 29,87 30,63 30,19 30,03 30,09 472 8.055.128.100
11/12/2018 30,53 30,12 +0,13% 30,00 30,85 30,28 30,12 30,14 2.726 7.646.315.000
10/12/2018 30,81 30,08 -2,18% 30,01 31,08 30,29 30,08 30,12 8.924 4.899.851.000
7/12/2018 31,63 30,75 -2,10% 30,72 31,85 31,11 30,75 30,78 8.260 4.684.263.900
6/12/2018 31,20 31,41 -0,76% 30,57 31,55 31,05 31,24 31,41 8.803 5.201.064.100
5/12/2018 31,73 31,65 +0,35% 31,40 31,84 31,64 31,64 31,65 3.592 2.191.203.600
4/12/2018 32,23 31,54 -1,90% 31,32 32,59 31,99 31,54 31,57 3.597 10.783.755.300
3/12/2018 33,00 32,15 +1,16% 32,01 33,13 32,34 32,15 32,17 2.749 15.316.301.400
30/11/2018 30,90 31,78 +0,92% 30,79 31,94 31,53 31,66 31,78 4.036 8.429.898.500
29/11/2018 31,17 31,49 +0,29% 30,96 31,74 31,45 31,49 31,57 6.686 4.643.999.800
28/11/2018 30,65 31,40 +3,29% 30,50 31,40 31,08 31,36 31,40 2.452 7.411.910.100
27/11/2018 30,61 30,40 -0,33% 30,01 30,99 30,37 30,39 30,40 437 5.454.524.200
26/11/2018 30,93 30,50 -2,15% 30,25 31,29 30,70 30,49 30,53 4.062 7.957.595.800
23/11/2018 32,70 31,17 -5,72% 30,97 32,70 31,60 31,15 31,17 3.814 11.102.640.100
22/11/2018 33,62 33,06 -2,04% 32,95 33,97 33,34 33,06 33,23 5.285 5.290.141.900
21/11/2018 33,70 33,75 -1,98% 33,30 34,00 33,58 33,70 33,75 6.305 9.844.340.800
19/11/2018 34,78 34,43 -1,21% 33,92 34,84 34,23 34,39 34,44 8.577 13.696.265.000
16/11/2018 34,08 34,85 +2,62% 34,00 34,85 34,52 34,71 34,86 8.313 5.828.739.200
14/11/2018 33,97 33,96 -1,02% 33,10 34,15 33,68 33,71 33,96 2.597 8.747.458.900
13/11/2018 33,87 34,31 +1,90% 33,04 34,31 33,84 34,10 34,31 8.379 5.776.215.600
12/11/2018 33,79 33,67 +0,63% 33,20 33,88 33,58 33,61 33,67 5.240 2.903.302.900
9/11/2018 34,86 33,46 -4,45% 33,11 35,17 33,77 33,46 33,48 2.164 8.254.954.400
8/11/2018 35,44 35,02 -0,62% 34,94 35,93 35,37 35,00 35,02 6.941 6.011.303.400
7/11/2018 35,50 35,24 +0,26% 34,85 35,56 35,21 35,12 35,25 4.665 3.635.526.900
6/11/2018 35,25 35,15 -0,65% 34,53 35,49 35,18 35,12 35,17 5.163 4.375.652.200
5/11/2018 35,25 35,38 +0,57% 34,86 35,42 35,21 35,20 35,38 7.086 4.905.977.300
1/11/2018 34,60 35,18 +1,79% 33,89 35,39 34,96 35,10 35,18 9.639 8.174.669.400
31/10/2018 33,00 34,56 +5,21% 32,95 34,56 34,02 34,51 34,56 2.496 9.241.310.300
30/10/2018 32,30 32,85 +2,85% 31,86 32,94 32,59 32,85 32,86 1.129 8.978.893.200
29/10/2018 33,95 31,94 -4,20% 31,67 34,14 32,55 31,94 32,09 1.552 7.374.836.000
26/10/2018 33,20 33,34 +1,40% 32,27 33,49 32,87 33,31 33,34 4.090 10.255.537.800
25/10/2018 32,85 32,88 +1,80% 32,02 33,30 32,74 32,88 32,90 6.314 11.821.479.300
24/10/2018 33,88 32,30 -3,87% 32,30 33,88 32,74 32,30 32,40 7.907 7.744.195.700
23/10/2018 33,99 33,60 -2,30% 33,13 33,99 33,51 33,54 33,60 9.050 7.695.887.600
22/10/2018 33,53 34,39 +3,71% 33,53 34,56 34,11 34,38 34,41 8.045 6.089.495.500
19/10/2018 33,07 33,16 +0,48% 32,59 33,53 33,09 33,13 33,16 951 8.257.356.700
18/10/2018 34,28 33,00 -3,23% 32,78 34,28 33,13 33,00 33,02 1.816 11.305.895.900
17/10/2018 33,72 34,10 +1,34% 33,44 34,11 33,89 34,10 34,11 2.702 15.656.639.000
16/10/2018 34,02 33,65 -0,03% 33,15 34,32 33,64 33,63 33,65 1.009 8.382.064.700
15/10/2018 33,70 33,66 +0,48% 33,40 34,08 33,66 33,56 33,69 4.836 11.285.737.600
11/10/2018 33,84 33,50 +0,30% 33,16 34,09 33,51 33,50 33,52 3.212 10.029.854.400
10/10/2018 34,35 33,40 -3,52% 33,18 34,74 33,54 33,39 33,40 9.013 9.254.726.500
9/10/2018 35,00 34,62 +0,06% 34,31 35,09 34,77 34,62 34,65 260 8.124.575.000
8/10/2018 35,20 34,60 -1,09% 33,86 35,64 34,30 34,52 34,60 2.864 10.300.939.100
5/10/2018 35,88 34,98 -3,02% 34,50 35,88 34,84 34,97 34,98 6.587 9.949.317.700
4/10/2018 36,94 36,07 -1,69% 35,83 37,10 36,24 36,07 36,17 6.107 4.343.369.200
3/10/2018 38,28 36,69 -2,73% 36,16 38,41 37,11 36,50 36,69 1.208 8.573.820.500
2/10/2018 38,00 37,72 +0,16% 37,45 38,25 37,76 37,72 37,77 9.830 9.946.454.500
1/10/2018 37,26 37,66 +1,59% 36,46 37,73 37,22 37,66 37,67 6.334 5.416.511.600
28/9/2018 36,50 37,07 +0,43% 36,43 37,14 36,95 37,00 37,07 3.378 3.959.656.000
27/9/2018 37,61 36,91 -2,61% 36,25 37,89 36,79 36,91 37,00 4.799 15.214.611.600
26/9/2018 38,32 37,90 -1,10% 37,51 39,89 38,46 37,77 37,90 1.912 27.409.742.800
25/9/2018 35,06 38,32 +7,52% 35,06 38,53 37,29 38,30 38,32 7.230 8.167.110.500
24/9/2018 36,04 35,64 -2,03% 35,59 36,30 35,83 35,64 35,72 4.605 3.688.578.700
21/9/2018 35,33 36,38 +3,97% 35,03 36,38 35,91 36,34 36,38 5.608 5.065.839.700
20/9/2018 34,42 34,99 +1,86% 34,27 35,20 34,73 34,95 34,99 3.505 3.667.069.200
19/9/2018 33,70 34,35 +2,02% 33,70 34,50 34,18 34,05 34,35 4.152 4.182.654.100
18/9/2018 32,81 33,67 +3,92% 32,58 34,00 33,35 33,66 33,67 5.962 5.776.475.900
17/9/2018 32,33 32,40 +0,25% 31,92 32,67 32,30 32,30 32,40 3.778 3.054.398.400
14/9/2018 30,92 32,32 +4,60% 30,92 32,32 31,95 32,27 32,32 6.866 5.707.524.200
13/9/2018 31,27 30,90 -1,02% 30,65 31,66 31,07 30,85 30,90 7.112 6.078.509.300
12/9/2018 31,34 31,22 +0,71% 30,61 31,40 31,09 31,22 31,23 5.599 3.541.848.200
11/9/2018 31,50 31,00 -1,40% 30,45 31,55 30,82 30,74 31,00 8.860 5.646.332.500
10/9/2018 31,75 31,44 +3,59% 30,93 32,16 31,54 31,37 31,44 1.925 11.121.269.400
6/9/2018 30,40 30,35 +1,13% 30,11 30,92 30,41 30,35 30,46 6.588 4.231.368.100
5/9/2018 30,01 30,01 0,00% 29,61 30,39 30,05 30,01 30,05 3.927 2.401.344.200
4/9/2018 31,00 30,01 -4,21% 29,77 31,15 30,13 30,00 30,04 8.280 4.723.246.400
3/9/2018 30,75 31,33 +0,84% 30,57 31,44 31,22 31,23 31,33 4.267 3.257.423.300
31/8/2018 31,35 31,07 -1,68% 30,45 31,70 30,96 31,07 31,08 8.004 6.510.102.700
30/8/2018 32,20 31,60 -1,71% 31,40 32,55 31,86 31,56 31,60 6.335 5.149.322.800
29/8/2018 31,93 32,15 -0,25% 31,80 32,48 32,19 32,14 32,15 5.917 4.175.175.800
28/8/2018 32,25 32,23 +0,06% 31,70 32,45 32,05 32,05 32,23 8.166 6.403.380.600
27/8/2018 30,99 32,21 +4,04% 30,89 32,21 31,79 32,18 32,21 6.151 5.036.757.400
24/8/2018 30,33 30,96 +2,89% 30,15 30,96 30,62 30,87 30,96 5.793 4.109.621.700
23/8/2018 30,27 30,09 -0,59% 29,69 30,29 30,02 30,06 30,09 5.396 5.342.509.000
22/8/2018 29,59 30,27 +1,24% 29,41 30,27 29,93 30,08 30,27 7.644 6.923.248.500
21/8/2018 30,09 29,90 -1,81% 29,61 30,33 29,98 29,90 29,91 5.832 4.059.249.000
20/8/2018 30,22 30,45 +0,93% 29,76 30,45 30,19 30,38 30,45 9.982 5.904.582.800
17/8/2018 28,85 30,17 +3,57% 28,56 30,17 29,80 30,14 30,17 1.548 11.547.992.200
16/8/2018 28,80 29,13 +1,39% 27,88 29,31 28,43 29,01 29,13 6.654 6.116.028.800
15/8/2018 30,01 28,73 -5,28% 28,68 30,02 29,04 28,72 28,90 8.170 6.732.348.900
14/8/2018 28,40 30,33 +7,40% 28,19 30,52 29,85 30,33 30,38 2.380 12.585.433.700
13/8/2018 28,37 28,24 -1,19% 27,69 28,58 28,06 28,16 28,28 2.858 11.320.232.800
10/8/2018 28,60 28,58 -0,90% 27,61 28,61 28,12 28,25 28,58 1.130 5.873.538.000
9/8/2018 29,78 28,84 -3,16% 28,60 29,88 29,03 28,84 28,89 8.896 5.501.203.500
8/8/2018 30,60 29,78 -1,39% 29,54 30,60 29,79 29,71 29,79 1.886 6.628.321.500
7/8/2018 31,86 30,20 -4,73% 30,05 32,07 30,72 30,20 30,25 7.189 13.094.402.400
6/8/2018 31,82 31,70 -0,63% 31,50 31,97 31,69 31,61 31,70 3.690 3.002.834.900
3/8/2018 31,82 31,90 +1,53% 31,03 32,16 31,77 31,90 31,95 5.741 5.800.073.600
2/8/2018 31,19 31,42 -0,66% 30,61 31,68 31,23 31,42 31,46 4.059 2.566.843.700
1/8/2018 32,14 31,63 -2,92% 31,50 32,14 31,70 31,57 31,63 4.794 3.751.965.300
31/7/2018 32,00 32,58 +1,75% 31,96 32,58 32,41 32,47 32,58 7.310 5.064.051.000
30/7/2018 32,18 32,02 -0,12% 31,72 32,25 31,96 32,02 32,09 3.464 2.308.185.100
27/7/2018 31,74 32,06 +2,46% 31,40 32,06 31,77 31,92 32,06 3.150 2.613.162.000
26/7/2018 30,80 31,29 +2,05% 30,80 31,60 31,25 31,29 31,30 5.359 6.059.075.100
25/7/2018 30,01 30,66 -0,29% 30,01 30,70 30,45 30,50 30,66 8.934 8.133.359.600
24/7/2018 30,89 30,75 +4,66% 30,50 31,05 30,72 30,71 30,75 6.078 3.982.091.700
23/7/2018 29,08 29,38 +1,91% 28,64 29,46 29,20 29,36 29,38 4.385 2.313.674.400
20/7/2018 29,56 28,83 -0,62% 28,50 29,56 28,75 28,75 28,83 7.583 5.657.600.400
19/7/2018 29,78 29,01 -3,91% 28,65 29,78 28,93 28,90 29,01 3.849 5.043.276.800
18/7/2018 30,23 30,19 +0,84% 29,80 30,50 30,20 30,19 30,22 1.982 4.345.850.300
17/7/2018 29,61 29,94 +1,15% 29,31 30,13 29,94 29,93 29,94 5.245 2.440.497.800
16/7/2018 29,51 29,60 +0,20% 28,80 29,83 29,29 29,45 29,60 5.704 2.670.748.000
13/7/2018 29,67 29,54 -0,37% 29,19 29,95 29,64 29,54 29,63 2.775 2.118.940.700
12/7/2018 28,80 29,65 +3,31% 28,71 29,79 29,31 29,65 29,67 4.367 2.627.614.200
11/7/2018 28,72 28,70 -1,88% 28,34 28,90 28,58 28,60 28,70 4.692 2.606.594.800
10/7/2018 29,95 29,25 -1,42% 28,94 30,17 29,31 29,25 29,30 3.320 2.148.415.200
6/7/2018 29,25 29,67 +1,37% 29,00 29,78 29,49 29,54 29,67 3.910 2.397.884.900
5/7/2018 28,70 29,27 +3,06% 28,50 29,34 29,04 28,94 29,28 5.998 3.618.778.100
4/7/2018 28,15 28,40 +0,39% 28,01 28,94 28,34 28,40 28,43 3.596 1.729.457.800
3/7/2018 28,99 28,29 -1,12% 28,21 29,00 28,48 28,29 28,40 4.522 2.592.746.100
2/7/2018 28,71 28,61 -2,12% 28,27 28,78 28,55 28,61 28,66 4.068 2.280.200.500
29/6/2018 29,33 29,23 +1,14% 28,80 29,50 29,13 29,05 29,24 4.171 2.729.561.600
28/6/2018 28,20 28,90 +1,26% 28,02 29,19 28,82 28,90 29,00 5.193 2.736.008.200
27/6/2018 28,64 28,54 -0,17% 28,20 29,05 28,56 28,32 28,55 4.399 3.864.683.800
26/6/2018 28,35 28,59 +2,44% 27,51 28,60 28,19 28,50 28,59 5.959 5.103.656.200
25/6/2018 28,20 27,91 -0,68% 27,06 28,24 27,37 27,80 27,92 3.296 5.894.237.700
22/6/2018 28,10 28,10 +1,70% 27,70 28,53 28,03 28,10 28,14 3.629 2.205.182.400
21/6/2018 28,64 27,63 -4,03% 27,49 29,13 28,09 27,61 27,63 5.346 4.100.616.700
20/6/2018 28,61 28,79 +0,91% 28,61 29,13 28,89 28,79 28,97 4.787 2.701.707.200
19/6/2018 27,72 28,53 +0,11% 26,90 28,95 28,13 28,53 28,68 2.023 9.302.451.200
18/6/2018 27,93 28,50 +0,04% 27,58 28,50 28,20 28,49 28,50 4.417 2.854.107.000
15/6/2018 29,80 28,49 -5,57% 27,67 29,98 28,55 28,40 28,50 1.279 8.344.053.800
14/6/2018 30,26 30,17 -1,28% 29,50 30,85 29,99 30,09 30,17 328 6.572.692.200
13/6/2018 30,61 30,56 -0,49% 30,00 30,78 30,38 30,56 30,57 8.050 4.336.307.200
12/6/2018 29,81 30,71 +2,06% 29,60 31,05 30,50 30,60 30,71 7.405 8.713.636.400
11/6/2018 30,27 30,09 -0,95% 29,75 30,97 30,19 30,07 30,09 9.569 8.563.612.000
8/6/2018 32,70 30,38 -6,78% 30,20 32,78 30,81 30,37 30,38 558 7.366.586.300
7/6/2018 34,31 32,59 -5,75% 31,85 34,70 32,78 32,50 32,59 6.313 12.510.435.600
6/6/2018 32,76 34,58 +6,07% 32,75 34,68 33,77 34,50 34,58 9.992 10.482.361.100
5/6/2018 32,43 32,60 +0,06% 32,42 33,49 32,87 32,60 32,76 8.167 7.591.916.600
4/6/2018 33,10 32,58 -0,64% 32,15 33,50 32,49 32,58 32,59 5.118 4.002.887.300
1/6/2018 31,12 32,79 +5,26% 30,85 32,81 32,05 32,69 32,79 7.881 4.555.041.000
30/5/2018 30,51 31,15 +1,23% 30,08 31,15 30,64 31,00 31,29 955 13.121.892.700
29/5/2018 32,04 30,77 -3,09% 30,50 32,23 31,09 30,77 30,78 1.571 9.121.268.900
28/5/2018 32,00 31,75 -2,01% 31,46 32,50 31,85 31,63 31,77 8.730 5.256.930.200
25/5/2018 33,33 32,40 -2,79% 32,02 33,33 32,37 32,30 32,41 6.232 3.790.377.500
24/5/2018 32,85 33,33 +0,91% 32,51 33,60 33,02 33,25 33,33 6.034 3.544.326.900
23/5/2018 32,82 33,03 -1,55% 32,69 33,25 33,00 33,00 33,04 3.915 2.689.434.400
22/5/2018 34,03 33,55 -1,00% 33,21 34,07 33,55 33,55 33,56 6.179 5.474.930.500
21/5/2018 36,00 33,89 -1,97% 33,77 36,00 34,27 33,87 33,89 8.761 6.808.899.600
18/5/2018 34,45 34,57 -2,67% 33,37 35,37 34,33 34,25 34,57 3.565 13.229.997.900
17/5/2018 36,04 35,52 -2,42% 35,17 36,23 35,60 35,52 35,54 1.053 7.674.730.900
16/5/2018 34,57 36,40 +4,00% 34,54 36,70 36,13 36,38 36,40 9.898 9.174.060.700
15/5/2018 34,05 35,00 0,00% 33,55 35,00 34,25 34,52 35,00 136 7.581.739.600
14/5/2018 34,05 35,00 +3,18% 33,81 35,21 34,68 34,75 35,00 5.011 10.349.439.600
11/5/2018 33,91 33,92 +0,56% 33,43 34,30 33,83 33,86 33,93 636 17.931.659.000
10/5/2018 33,11 33,73 +3,53% 32,95 34,00 33,58 33,71 33,75 778 6.938.707.500
9/5/2018 32,48 32,58 +0,31% 31,94 32,94 32,41 32,56 32,69 6.494 13.603.962.100
8/5/2018 34,06 32,48 -5,55% 32,16 34,12 32,75 32,47 32,51 6.684 38.271.495.200
7/5/2018 35,80 34,39 -5,03% 33,94 35,80 34,79 34,27 34,39 821 31.608.862.000
4/5/2018 35,52 36,21 +1,43% 35,39 36,58 36,20 36,21 36,29 6.117 5.508.045.300
3/5/2018 35,26 35,70 +0,79% 35,24 36,11 35,69 35,62 35,70 6.004 5.242.449.200
2/5/2018 35,26 35,42 -0,39% 35,18 35,78 35,56 35,41 35,47 6.946 15.568.998.700
30/4/2018 35,40 35,56 -2,47% 35,02 35,56 35,41 35,40 35,57 8.237 4.793.713.300
27/4/2018 36,98 36,46 -0,74% 36,00 37,19 36,33 36,43 36,47 7.912 9.420.338.100
26/4/2018 35,74 36,73 +2,14% 35,53 36,93 36,31 36,63 36,73 4.473 6.245.062.300
25/4/2018 36,18 35,96 -1,88% 35,81 36,64 36,17 35,96 36,06 5.319 4.398.717.900
24/4/2018 35,95 36,65 +2,23% 35,95 36,77 36,47 36,45 36,65 4.701 3.563.147.900
23/4/2018 35,65 35,85 +0,14% 35,42 36,20 35,86 35,85 35,87 4.439 11.510.954.700
20/4/2018 35,84 35,80 -1,19% 35,69 36,30 35,89 35,80 35,85 5.675 5.113.514.400
19/4/2018 36,11 36,23 +0,64% 35,85 36,56 36,28 36,23 36,25 7.737 8.326.759.000
18/4/2018 35,70 36,00 +3,45% 35,51 36,42 36,02 36,00 36,10 580 11.312.939.200
17/4/2018 33,75 34,80 +3,11% 33,71 34,90 34,53 34,80 34,85 6.910 4.926.672.200
16/4/2018 33,90 33,75 -0,74% 33,62 34,02 33,77 33,63 33,75 4.477 5.835.114.000
13/4/2018 33,85 34,00 +0,44% 33,59 34,19 33,86 34,00 34,10 7.648 20.984.330.000
12/4/2018 33,75 33,85 +0,39% 33,42 34,05 33,73 33,76 33,85 2.760 2.670.760.800
11/4/2018 33,65 33,72 -0,24% 33,28 34,09 33,73 0,00 0,00 5.209 24.148.195.200
10/4/2018 32,81 33,80 +4,97% 32,77 33,80 33,29 33,70 33,80 7.684 5.510.996.800
9/4/2018 32,51 32,20 +0,19% 31,66 32,60 32,23 32,15 32,22 6.839 6.493.234.800
6/4/2018 31,87 32,14 0,00% 31,52 32,75 31,90 32,11 32,14 6.060 3.795.790.800
5/4/2018 32,10 32,14 +1,90% 31,93 32,54 32,23 32,14 32,19 4.444 3.429.127.300
4/4/2018 31,15 31,54 -1,07% 30,81 31,56 31,24 31,49 31,54 3.250 2.370.760.000
3/4/2018 32,26 31,88 -0,31% 31,55 32,46 31,90 31,86 31,88 4.299 3.386.308.900
2/4/2018 31,46 31,98 +1,56% 30,90 32,38 31,90 31,98 31,99 4.762 3.583.724.500
29/3/2018 31,25 31,49 +1,78% 30,94 31,92 31,62 31,48 31,50 9.260 11.729.179.100
28/3/2018 30,01 30,94 +1,44% 29,75 31,09 30,55 30,86 30,94 515 9.651.934.100
27/3/2018 31,60 30,50 -2,40% 30,34 31,63 30,78 30,49 30,50 4.778 5.466.707.000
26/3/2018 31,55 31,25 +0,32% 31,00 31,72 31,26 31,24 31,25 7.380 7.569.690.400
23/3/2018 31,23 31,15 -1,42% 30,81 31,72 31,27 31,13 31,15 4.179 5.335.063.200
22/3/2018 31,87 31,60 -1,83% 31,19 31,87 31,48 31,55 31,60 6.460 7.842.017.400
21/3/2018 31,87 32,19 +2,03% 31,53 32,20 31,95 32,08 32,19 570 13.227.930.800
20/3/2018 30,98 31,55 +1,45% 30,87 31,73 31,38 31,52 31,58 4.904 4.785.896.000
19/3/2018 31,70 31,10 -3,51% 30,78 31,75 31,12 31,08 31,10 9.159 6.919.605.500
16/3/2018 32,07 32,23 +0,78% 31,75 32,26 32,12 32,17 32,24 4.016 4.460.877.300
15/3/2018 31,91 31,98 +0,25% 31,53 32,08 31,78 31,86 31,98 4.565 2.697.934.300
14/3/2018 32,31 31,90 0,00% 31,88 32,49 32,10 31,90 31,94 4.455 4.119.022.400
13/3/2018 32,12 31,90 -0,34% 31,64 32,43 31,86 31,79 31,90 4.224 5.392.203.700
12/3/2018 31,75 32,01 +1,39% 31,38 32,05 31,76 31,92 32,02 2.836 1.700.272.700
9/3/2018 30,79 31,57 +1,35% 30,32 31,62 31,33 31,54 31,57 4.794 3.192.249.700
8/3/2018 32,55 31,15 -3,35% 30,85 32,60 31,02 31,11 31,15 6.814 9.387.485.300
7/3/2018 32,30 32,23 -0,83% 31,45 32,30 31,73 32,13 32,23 7.254 9.925.816.300
6/3/2018 33,15 32,50 -0,25% 32,32 33,48 32,91 32,46 32,50 5.872 7.313.203.400
5/3/2018 32,98 32,58 -1,21% 32,16 33,08 32,58 32,58 32,61 5.448 3.511.496.900
2/3/2018 33,00 32,98 -1,43% 32,06 33,00 32,56 32,84 32,98 7.985 4.502.175.200
1/3/2018 34,40 33,46 -2,08% 33,15 34,40 33,64 33,46 33,53 8.333 6.778.371.100
28/2/2018 35,59 34,17 -3,77% 33,60 35,59 34,56 34,16 34,17 7.413 6.282.011.500
27/2/2018 35,73 35,51 -0,56% 35,02 35,80 35,24 35,41 35,52 4.907 5.342.098.800
26/2/2018 35,40 35,71 +2,56% 35,14 35,83 35,50 35,57 35,72 7.086 4.458.645.300
23/2/2018 34,62 34,82 +1,07% 34,41 35,11 34,66 34,75 34,82 8.179 12.597.740.100
22/2/2018 34,35 34,45 +0,73% 34,14 34,61 34,35 34,45 34,46 6.663 6.763.428.300
21/2/2018 34,82 34,20 -1,36% 34,02 35,07 34,38 34,20 34,25 7.420 4.010.551.000
20/2/2018 34,99 34,67 -1,62% 34,35 35,29 34,86 34,57 34,67 4.669 3.049.016.200
19/2/2018 34,98 35,24 +0,92% 34,82 35,49 35,20 35,21 35,24 2.206 2.628.192.900
16/2/2018 34,43 34,92 +0,43% 34,20 34,96 34,67 34,86 34,92 5.728 5.774.277.900
15/2/2018 33,46 34,77 +4,35% 33,46 34,77 34,31 34,76 34,77 8.264 13.376.174.400
14/2/2018 31,90 33,32 +6,90% 31,90 33,32 32,84 33,30 33,32 9.063 5.443.926.100
9/2/2018 30,35 31,17 +1,56% 30,29 31,30 30,83 30,97 31,17 4.966 3.175.968.000
8/2/2018 31,05 30,69 -1,29% 30,38 31,22 30,79 30,61 30,69 6.315 3.590.603.400
7/2/2018 31,44 31,09 -1,77% 31,03 32,00 31,49 31,08 31,19 5.509 3.926.217.600
6/2/2018 30,25 31,65 +3,63% 30,10 31,80 31,07 31,64 31,65 8.911 7.584.902.500
5/2/2018 30,65 30,54 -1,48% 30,54 31,61 30,98 30,54 30,60 3.184 2.980.301.400
2/2/2018 31,25 31,00 -2,05% 30,77 31,51 31,08 31,00 31,01 6.753 4.547.645.500
1/2/2018 31,24 31,65 +1,15% 31,16 32,02 31,59 31,60 31,65 5.115 5.980.633.600
31/1/2018 31,42 31,29 +0,68% 31,16 32,05 31,32 31,26 31,29 5.288 10.974.222.900
30/1/2018 31,20 31,08 -0,89% 30,92 31,38 31,08 31,08 31,26 3.653 8.870.611.200
29/1/2018 30,72 31,36 +0,80% 30,72 31,54 31,21 31,30 31,36 3.617 5.618.377.900
26/1/2018 31,59 31,11 -0,61% 30,52 31,59 30,96 31,07 31,11 5.960 3.897.337.700
24/1/2018 30,95 31,30 +1,99% 30,83 31,65 31,29 31,29 31,30 8.222 6.533.774.100
23/1/2018 31,76 30,69 -3,88% 30,57 31,76 30,79 30,69 30,71 6.910 4.299.979.400
22/1/2018 32,15 31,93 -0,68% 31,56 32,35 31,77 31,89 31,93 5.144 5.517.697.200
19/1/2018 32,24 32,15 +0,16% 31,91 32,47 32,18 32,11 32,15 4.035 3.629.667.100
18/1/2018 32,49 32,10 -0,71% 31,91 32,57 32,10 32,05 32,13 4.519 3.588.594.200
17/1/2018 31,69 32,33 +1,99% 31,61 32,34 32,22 32,24 32,33 5.415 3.580.085.700
16/1/2018 32,20 31,70 -2,46% 31,57 32,23 31,92 31,70 31,73 5.342 7.386.153.500
15/1/2018 32,47 32,50 -0,06% 32,18 32,62 32,39 32,50 32,52 1.737 1.770.244.700
12/1/2018 32,19 32,52 +0,68% 31,89 32,52 32,28 32,44 32,52 4.265 3.848.247.300
11/1/2018 31,36 32,30 +3,03% 31,36 32,30 31,87 32,15 32,30 3.887 2.840.435.400
10/1/2018 31,35 31,35 -1,04% 30,91 31,57 31,30 31,30 31,35 4.556 2.442.109.800
9/1/2018 32,04 31,68 -1,12% 31,54 32,36 31,89 31,63 31,68 7.039 6.800.250.900
8/1/2018 31,40 32,04 +1,75% 31,40 32,04 31,79 31,93 32,04 4.100 4.743.171.000
5/1/2018 30,61 31,49 +2,41% 30,61 31,49 31,07 31,35 31,49 9.046 7.494.319.800
4/1/2018 30,34 30,75 +2,84% 30,34 31,43 30,90 30,75 30,85 1.941 16.030.023.700
3/1/2018 29,65 29,90 +0,95% 29,24 30,11 29,87 29,88 29,90 7.741 8.863.590.800
2/1/2018 28,84 29,62 +3,13% 28,84 29,63 29,25 29,58 29,62 6.087 4.047.262.800
28/12/2017 28,75 28,72 +0,24% 28,45 28,89 28,64 28,72 28,77 5.893 5.623.148.600
27/12/2017 28,52 28,65 +0,56% 28,30 28,74 28,53 28,49 28,66 2.896 2.371.829.300
26/12/2017 28,10 28,49 -2,43% 27,77 28,61 28,33 28,45 28,49 2.715 1.790.532.500
22/12/2017 28,81 29,20 +1,39% 28,51 29,22 29,02 29,20 29,21 4.706 3.385.361.500
21/12/2017 28,35 28,80 +1,59% 28,14 28,80 28,58 28,80 28,81 4.432 2.961.231.000
20/12/2017 27,56 28,35 +3,09% 27,56 28,56 28,11 28,24 28,35 5.644 4.986.082.500
19/12/2017 27,26 27,50 +0,18% 27,10 27,64 27,36 27,50 27,61 5.034 3.041.998.200
18/12/2017 27,45 27,45 +1,14% 27,13 27,54 27,37 27,41 27,45 6.464 7.148.926.100
15/12/2017 26,49 27,14 +2,80% 26,33 27,35 27,02 27,09 27,14 5.977 5.275.028.200
14/12/2017 26,02 26,40 +0,42% 25,85 26,49 26,19 26,40 26,42 5.041 7.956.411.800
13/12/2017 26,70 26,29 -0,53% 26,02 26,70 26,32 26,29 26,30 2.447 6.024.467.400
12/12/2017 25,71 26,43 +1,73% 25,38 26,43 25,99 26,30 26,43 5.331 4.531.610.300
11/12/2017 25,85 25,98 +1,17% 25,71 26,22 26,04 25,83 25,98 5.680 7.079.766.000
8/12/2017 25,59 25,68 +1,90% 25,39 25,75 25,55 25,68 25,73 4.132 4.330.067.000
7/12/2017 25,10 25,20 -1,64% 24,79 25,35 25,16 25,20 25,24 5.873 4.840.293.300
6/12/2017 25,62 25,62 -0,62% 25,26 25,82 25,49 25,61 25,63 4.588 4.189.196.800
5/12/2017 26,46 25,78 -2,90% 25,68 26,94 26,19 25,77 25,81 5.500 4.005.292.300
4/12/2017 25,87 26,55 +3,71% 25,74 26,60 26,28 26,51 26,55 4.475 3.312.857.600
1/12/2017 25,29 25,60 +1,15% 24,98 25,81 25,42 25,60 25,62 4.427 3.319.141.900
30/11/2017 25,46 25,31 -0,75% 24,81 25,71 25,16 25,15 25,31 6.667 4.362.591.900
29/11/2017 25,94 25,50 -1,92% 25,40 26,17 25,70 25,47 25,50 5.159 3.293.887.500
28/11/2017 25,70 26,00 +1,56% 25,48 26,30 25,93 26,00 26,11 9.545 5.241.442.400
27/11/2017 25,74 25,60 -1,20% 25,32 25,81 25,48 25,60 25,65 5.257 5.187.403.100
24/11/2017 25,72 25,91 +0,82% 25,53 25,96 25,73 25,72 25,91 3.721 4.083.093.100
23/11/2017 25,36 25,70 +0,86% 25,10 25,78 25,55 25,70 25,72 2.616 1.723.089.900
22/11/2017 25,16 25,48 +1,76% 25,02 25,64 25,30 25,40 25,48 7.576 7.602.701.100
21/11/2017 24,56 25,04 +3,43% 24,24 25,04 24,73 25,04 25,05 6.591 3.163.558.400
17/11/2017 23,50 24,21 +3,73% 23,24 24,22 23,77 24,20 24,21 9.935 8.476.820.800
16/11/2017 23,18 23,34 +1,39% 22,91 23,45 23,25 23,33 23,40 8.089 4.340.392.500
14/11/2017 23,92 23,02 -3,48% 22,75 23,93 23,09 22,99 23,02 124 8.642.467.600
13/11/2017 23,60 23,85 +1,10% 23,38 24,06 23,73 23,78 23,88 4.132 2.989.126.700
10/11/2017 23,85 23,59 -0,55% 23,53 23,99 23,68 23,58 23,59 4.492 2.418.509.800
9/11/2017 24,90 23,72 -5,04% 23,71 24,90 23,99 23,72 23,73 7.693 5.136.860.300
8/11/2017 24,60 24,98 +1,88% 24,28 24,98 24,61 24,96 24,98 4.699 2.780.200.600
7/11/2017 25,34 24,52 -3,12% 24,40 25,34 24,70 24,45 24,52 499 6.995.975.700
6/11/2017 25,10 25,31 +1,40% 25,00 25,38 25,16 25,31 25,32 5.386 5.751.455.500
3/11/2017 24,55 24,96 +2,93% 24,25 24,96 24,62 24,91 24,98 5.777 4.060.618.600
1/11/2017 24,40 24,25 +1,04% 24,24 24,95 24,52 24,25 24,30 4.970 4.695.177.100
31/10/2017 23,69 24,00 +0,63% 23,48 24,16 23,95 23,98 24,00 5.936 3.255.842.300
30/10/2017 24,19 23,85 -1,85% 23,59 24,40 23,92 23,84 23,85 8.301 5.406.467.600
27/10/2017 24,20 24,30 -0,25% 23,88 24,36 24,15 24,30 24,31 6.814 5.186.942.400
26/10/2017 25,31 24,36 -3,26% 24,30 25,46 24,56 24,35 24,36 6.563 5.760.366.200
25/10/2017 25,20 25,18 -0,24% 24,68 25,27 25,02 25,14 25,18 3.967 2.974.052.400
24/10/2017 24,45 25,24 +3,49% 24,25 25,24 24,83 25,15 25,24 4.178 3.017.986.200
23/10/2017 24,65 24,39 -0,65% 24,19 24,86 24,39 24,39 24,40 4.424 2.324.515.000
20/10/2017 24,90 24,55 -0,16% 24,44 25,15 24,64 24,55 24,57 6.870 5.508.908.100
19/10/2017 23,53 24,59 +3,15% 23,28 24,59 23,95 24,50 24,59 5.563 4.019.781.300
18/10/2017 24,25 23,84 -0,67% 23,38 24,35 23,77 23,83 23,84 9.334 4.655.207.900
17/10/2017 24,70 24,00 -2,72% 23,90 24,70 24,07 24,00 24,04 7.012 4.421.488.600
16/10/2017 25,10 24,67 +0,08% 24,16 25,15 24,60 24,58 24,67 7.449 5.397.849.100
13/10/2017 23,89 24,65 +5,70% 23,86 24,66 24,36 24,55 24,66 8.665 6.850.022.200
11/10/2017 23,39 23,32 -1,06% 23,17 23,64 23,36 23,31 23,32 4.945 4.430.586.000
10/10/2017 23,95 23,57 -1,30% 23,44 24,02 23,59 23,57 23,59 6.861 7.864.914.900
9/10/2017 24,48 23,88 -1,85% 23,39 24,48 23,69 23,80 23,88 7.864 4.128.272.400
6/10/2017 24,29 24,33 -1,02% 23,89 24,36 24,18 24,17 24,33 6.098 4.057.755.500
5/10/2017 25,00 24,58 -1,05% 24,41 25,28 24,82 24,50 24,59 6.239 4.944.796.200
4/10/2017 24,99 24,84 -0,24% 24,49 25,10 24,80 24,73 24,84 6.021 4.397.004.100
3/10/2017 24,42 24,90 +2,94% 24,05 24,90 24,50 24,81 24,90 6.014 3.580.353.500
2/10/2017 24,30 24,19 +0,37% 23,84 24,43 24,20 24,19 24,21 7.929 4.156.474.500
29/9/2017 23,90 24,10 +1,56% 23,69 24,20 23,94 24,05 24,12 6.717 4.102.176.700
28/9/2017 23,67 23,73 -0,71% 23,13 23,73 23,47 23,65 23,73 4.638 3.925.654.100
27/9/2017 23,89 23,90 +1,06% 23,00 24,10 23,54 23,80 23,90 7.790 5.470.999.600
26/9/2017 23,48 23,65 +0,72% 23,47 23,99 23,73 23,64 23,65 8.019 5.083.788.700
25/9/2017 24,19 23,48 -2,98% 23,26 24,31 23,52 23,46 23,49 7.097 4.146.652.500
22/9/2017 24,29 24,20 -1,22% 23,90 24,47 24,15 23,98 24,20 78 5.668.251.900
21/9/2017 24,90 24,50 -2,74% 24,20 24,90 24,43 24,50 24,51 9.711 7.273.670.500
20/9/2017 25,57 25,19 -2,02% 24,82 25,82 25,12 25,16 25,19 7.713 5.064.953.500
19/9/2017 25,49 25,71 -0,66% 25,01 25,72 25,44 25,70 25,71 7.314 4.146.010.800
18/9/2017 25,75 25,88 +0,50% 25,62 26,18 25,93 25,88 25,92 6.745 6.879.128.500
15/9/2017 25,54 25,75 +0,19% 25,51 26,05 25,78 25,75 25,82 2.104 12.618.673.600
14/9/2017 26,11 25,70 -4,07% 25,31 26,18 25,60 25,70 25,71 1.651 10.736.540.400
13/9/2017 26,97 26,79 -1,03% 26,41 26,98 26,69 26,76 26,80 6.881 4.110.647.400
12/9/2017 27,16 27,07 +0,45% 26,80 27,37 27,14 26,90 27,07 7.244 4.779.989.200
11/9/2017 26,85 26,95 +1,09% 26,82 27,23 26,99 26,95 26,98 8.735 4.993.976.600
8/9/2017 27,87 26,66 -3,75% 26,54 27,92 26,84 26,66 26,68 8.715 5.509.450.600
6/9/2017 27,70 27,70 +0,58% 27,32 27,93 27,59 27,70 27,71 1.637 7.779.629.000
5/9/2017 27,89 27,54 -0,76% 27,17 28,16 27,56 27,50 27,54 440 5.605.071.800
4/9/2017 27,38 27,75 +0,87% 27,15 27,77 27,59 27,66 27,75 5.026 3.033.110.500
1/9/2017 27,10 27,51 +2,34% 27,06 27,53 27,37 27,51 27,55 6.275 4.717.882.400
31/8/2017 26,75 26,88 +1,59% 26,54 27,16 26,84 26,75 26,89 1.919 8.044.315.700
30/8/2017 26,31 26,46 +0,04% 26,08 26,54 26,34 26,46 26,47 8.501 6.055.707.100
29/8/2017 25,99 26,45 +0,65% 25,89 26,49 26,22 26,35 26,45 4.789 3.474.417.600
28/8/2017 25,86 26,28 +1,19% 25,65 26,40 26,10 26,22 26,28 5.270 4.376.700.000
25/8/2017 25,90 25,97 +0,50% 25,59 26,22 25,87 25,85 25,97 6.754 4.710.258.900
24/8/2017 24,73 25,84 +4,53% 24,65 25,84 25,52 25,80 25,84 6.817 4.517.112.500
23/8/2017 24,20 24,72 +1,98% 24,05 24,72 24,51 24,72 24,73 4.842 4.415.307.800
22/8/2017 24,40 24,24 +0,79% 24,05 24,45 24,25 24,20 24,24 7.667 5.237.549.400
21/8/2017 24,20 24,05 +0,33% 23,95 24,72 24,23 24,02 24,05 8.369 6.703.793.200
18/8/2017 24,00 23,97 +2,13% 23,60 24,06 23,88 23,93 23,97 5.869 3.713.470.400
17/8/2017 23,99 23,47 -1,96% 23,33 24,10 23,64 23,43 23,51 5.919 3.345.042.100
16/8/2017 23,60 23,94 +1,83% 23,53 24,04 23,81 23,87 23,95 834 5.601.181.000
15/8/2017 23,86 23,51 -1,63% 23,37 23,95 23,54 23,51 23,53 1.018 4.902.058.200
14/8/2017 23,61 23,90 +0,89% 23,43 24,12 23,88 23,89 23,90 5.895 3.243.432.700
11/8/2017 23,99 23,69 -1,29% 23,36 24,05 23,54 23,65 23,69 8.837 5.705.388.000
10/8/2017 24,03 24,00 -0,83% 23,54 24,16 23,88 24,00 24,01 8.943 4.646.217.900
9/8/2017 24,20 24,20 -0,90% 23,92 24,35 24,14 24,20 24,25 6.382 5.323.765.400
8/8/2017 24,32 24,42 -0,49% 23,89 24,50 24,26 24,37 24,42 229 5.608.875.100
7/8/2017 23,85 24,54 +3,90% 23,74 24,54 24,22 24,51 24,54 9.090 6.237.707.300
4/8/2017 23,20 23,62 +2,92% 22,92 23,62 23,41 23,39 23,64 6.670 3.948.189.500
3/8/2017 23,15 22,95 -0,65% 22,84 23,33 23,03 22,95 23,04 211 6.671.915.300
2/8/2017 22,73 23,10 +0,83% 22,42 23,10 22,89 23,00 23,10 6.602 3.287.784.000
1/8/2017 23,00 22,91 -0,74% 22,51 23,00 22,74 22,82 22,91 5.508 11.765.304.000
31/7/2017 22,70 23,08 +4,29% 22,57 23,13 22,90 23,07 23,08 7.381 5.235.747.100
28/7/2017 21,52 22,13 +2,12% 21,37 22,13 21,87 21,96 22,13 7.581 3.720.275.300
27/7/2017 21,67 21,67 -0,05% 21,34 21,95 21,58 21,66 21,67 5.949 5.606.492.900
26/7/2017 22,50 21,68 -3,00% 21,53 22,57 21,90 21,67 21,68 4.795 3.399.985.900
25/7/2017 21,50 22,35 +4,98% 21,49 22,35 22,11 22,35 22,36 7.961 4.814.980.200
24/7/2017 21,11 21,29 +1,28% 20,84 21,29 21,14 21,29 21,30 6.383 4.130.793.900
21/7/2017 20,91 21,02 -0,28% 20,73 21,32 20,97 21,00 21,02 6.218 5.074.296.400
20/7/2017 21,87 21,08 -3,74% 21,04 21,89 21,18 21,07 21,08 8.539 4.668.645.500
19/7/2017 21,57 21,90 +1,30% 21,55 21,95 21,83 21,87 21,91 8.701 4.029.386.800
18/7/2017 21,71 21,62 +0,56% 21,32 21,74 21,54 21,58 21,62 6.062 2.836.013.600
17/7/2017 21,68 21,50 +0,47% 21,22 21,89 21,51 21,49 21,50 5.183 4.286.507.200
14/7/2017 21,33 21,40 +0,99% 21,28 21,47 21,39 21,40 21,44 4.425 2.992.325.000
13/7/2017 21,84 21,19 -2,03% 20,97 21,89 21,21 21,13 21,20 9.249 4.757.549.800
12/7/2017 21,69 21,63 +0,56% 21,12 21,85 21,51 21,63 21,69 8.512 3.846.087.700
11/7/2017 21,43 21,51 +0,84% 21,30 21,75 21,49 21,47 21,51 6.394 3.123.365.800
10/7/2017 20,91 21,33 +2,35% 20,74 21,33 21,08 21,29 21,33 5.615 2.916.651.700
7/7/2017 21,12 20,84 -0,53% 20,50 21,36 20,79 20,79 20,84 9.084 4.225.665.600
6/7/2017 20,69 20,95 +0,92% 20,47 20,99 20,75 20,95 20,96 9.123 4.980.807.500
5/7/2017 21,17 20,76 -1,98% 20,64 21,38 20,86 20,74 20,79 6.812 9.112.128.700
4/7/2017 20,99 21,18 +0,43% 20,75 21,18 20,99 21,15 21,19 1.853 1.308.494.600
3/7/2017 20,67 21,09 +2,38% 20,60 21,15 20,98 21,01 21,09 3.935 2.327.796.700
30/6/2017 20,75 20,60 -0,19% 20,35 20,87 20,68 20,59 20,60 5.349 4.939.853.100
29/6/2017 20,98 20,64 -0,10% 20,42 21,17 20,82 20,55 20,65 1.191 7.257.375.000
28/6/2017 20,35 20,66 +4,45% 20,08 20,66 20,38 20,63 20,66 5.385 9.501.175.600
27/6/2017 19,42 19,78 +3,07% 19,42 20,62 20,11 19,72 19,78 6.236 11.331.014.200
26/6/2017 19,00 19,19 +1,37% 18,95 19,25 19,12 19,19 19,21 7.404 3.383.794.600
23/6/2017 18,84 18,93 +1,07% 18,60 18,99 18,81 18,91 18,93 7.189 2.432.997.600
22/6/2017 18,44 18,73 +1,63% 18,33 19,00 18,76 18,69 18,75 7.303 3.408.446.600
21/6/2017 17,84 18,43 +3,54% 17,84 18,52 18,26 18,29 18,44 6.942 4.158.653.900
20/6/2017 18,08 17,80 -2,47% 17,65 18,12 17,87 17,78 17,80 8.552 9.966.807.200
19/6/2017 17,97 18,25 +2,01% 17,89 18,55 18,33 18,24 18,25 6.032 4.408.641.900
16/6/2017 18,08 17,89 -1,60% 17,50 18,08 17,78 17,87 17,89 4.331 3.962.238.400
14/6/2017 17,42 18,18 +5,39% 17,42 18,33 17,98 18,06 18,19 7.174 13.968.032.200
13/6/2017 17,96 17,25 -3,69% 17,21 17,96 17,41 17,25 17,30 9.855 5.300.904.500
12/6/2017 18,61 17,91 -3,61% 17,69 18,79 17,97 17,89 17,92 9.441 4.218.668.700
9/6/2017 18,37 18,58 +1,31% 18,25 18,85 18,62 18,58 18,62 7.554 4.829.451.300
8/6/2017 18,11 18,34 +1,33% 17,80 18,40 18,15 18,34 18,35 5.651 3.012.619.000
7/6/2017 18,36 18,10 -0,71% 17,97 18,55 18,21 18,08 18,10 4.580 2.169.045.700
6/6/2017 17,90 18,23 +1,79% 17,72 18,35 18,16 18,21 18,24 6.311 3.345.417.100
5/6/2017 18,06 17,91 -1,59% 17,61 18,06 17,79 17,90 17,91 7.345 3.778.362.200
2/6/2017 18,60 18,20 -0,87% 17,96 18,72 18,21 18,19 18,21 8.865 4.526.153.000
1/6/2017 19,15 18,36 -3,97% 18,29 19,31 18,55 18,36 18,40 9.744 6.780.148.200
31/5/2017 19,65 19,12 -3,92% 18,88 19,65 19,09 19,06 19,13 167 6.632.096.300
30/5/2017 19,30 19,90 +2,68% 19,15 19,90 19,66 19,84 19,90 6.203 4.160.132.700
29/5/2017 18,80 19,38 +3,09% 18,68 19,50 19,33 19,36 19,38 4.811 2.626.554.600
26/5/2017 18,45 18,80 +1,24% 18,29 18,94 18,67 18,80 18,82 4.729 3.190.854.500
25/5/2017 18,45 18,57 +0,65% 18,20 18,65 18,42 18,51 18,57 6.557 3.002.146.600
24/5/2017 18,60 18,45 -1,55% 18,15 18,66 18,40 18,44 18,45 7.069 3.542.159.100
23/5/2017 18,60 18,74 +0,37% 18,07 18,82 18,57 18,74 18,77 7.215 3.534.184.400
22/5/2017 18,36 18,67 +0,54% 18,04 18,80 18,49 18,59 18,67 5.672 5.525.671.500
19/5/2017 18,42 18,57 +1,48% 18,20 18,98 18,59 18,42 18,57 401 3.719.604.900
18/5/2017 16,58 18,30 -0,81% 16,58 18,30 17,87 18,07 18,30 1.451 11.322.439.500
17/5/2017 18,98 18,45 -2,38% 18,11 19,02 18,29 18,40 18,45 2.172 17.363.466.900
16/5/2017 18,66 18,90 +1,94% 18,65 18,97 18,84 18,89 18,90 5.580 2.778.320.500
15/5/2017 18,35 18,54 +2,32% 18,21 18,57 18,39 18,53 18,54 5.482 3.615.457.700
12/5/2017 18,90 18,12 -3,10% 18,01 18,95 18,33 18,12 18,13 6.035 2.873.618.400
11/5/2017 18,65 18,70 -0,16% 18,30 18,83 18,67 18,66 18,70 7.685 3.811.689.900
10/5/2017 19,01 18,73 -0,16% 18,52 19,14 18,80 18,71 18,73 7.742 4.155.104.200
9/5/2017 18,68 18,76 +1,96% 18,54 19,00 18,79 18,75 18,77 7.843 3.990.368.600
8/5/2017 18,45 18,40 -1,76% 18,16 18,84 18,49 18,40 18,46 5.871 3.798.073.500
5/5/2017 18,12 18,73 +2,63% 17,88 18,94 18,60 18,72 18,73 7.215 3.361.377.500
4/5/2017 18,66 18,25 -4,70% 18,12 18,71 18,32 18,24 18,25 8.489 4.088.436.700
3/5/2017 20,34 19,15 -5,67% 19,10 20,34 19,41 19,15 19,16 5.758 3.827.846.900
2/5/2017 19,91 20,30 +2,27% 19,91 20,39 20,23 20,28 20,30 6.512 2.392.974.300
28/4/2017 19,42 19,85 +1,28% 19,24 19,93 19,76 19,80 19,85 5.288 3.873.882.100
27/4/2017 20,39 19,60 -2,97% 19,16 20,70 19,62 19,56 19,60 5.865 3.781.882.200
26/4/2017 20,62 20,20 -2,04% 20,05 20,80 20,35 20,20 20,28 6.423 4.792.004.800
25/4/2017 19,72 20,62 +4,04% 19,50 20,62 20,18 20,57 20,62 6.168 5.412.556.900
24/4/2017 20,00 19,82 +1,23% 19,28 20,00 19,63 19,82 19,83 1.482 5.649.489.500
20/4/2017 19,08 19,58 +5,44% 18,98 19,66 19,40 19,58 19,59 5.362 4.646.200.700
19/4/2017 18,99 18,57 -1,17% 18,47 19,27 18,85 18,57 18,65 9.946 4.453.256.200
18/4/2017 18,86 18,79 -2,64% 18,34 18,88 18,66 18,78 18,79 7.082 6.131.338.800
17/4/2017 18,98 19,30 +1,53% 18,61 19,32 19,04 19,30 19,31 6.911 5.843.027.700
13/4/2017 18,94 19,01 +0,53% 18,89 19,47 19,13 19,01 19,05 1.208 6.014.195.800
12/4/2017 19,16 18,91 -5,97% 18,81 19,62 19,07 18,91 18,98 4.516 11.184.456.300
11/4/2017 20,66 20,11 -1,85% 19,60 20,75 20,01 20,07 20,11 205 5.646.737.500
10/4/2017 20,60 20,49 -0,87% 20,08 20,84 20,37 20,43 20,49 9.537 3.980.019.300
7/4/2017 20,25 20,67 -0,43% 19,50 21,06 20,30 20,64 20,68 2.767 8.597.992.100
6/4/2017 21,50 20,76 -2,81% 20,52 21,60 20,97 20,76 20,77 4.809 2.960.657.100
5/4/2017 22,35 21,36 -3,74% 21,06 22,66 21,89 21,35 21,36 6.354 4.227.057.300
4/4/2017 21,29 22,19 +4,67% 21,00 22,19 21,64 22,15 22,19 4.187 3.170.385.200
3/4/2017 21,89 21,20 -3,15% 21,02 21,89 21,26 21,20 21,22 4.530 3.272.096.200
31/3/2017 21,59 21,89 -0,50% 21,56 22,14 21,84 21,86 21,89 4.403 2.652.068.400
30/3/2017 22,34 22,00 -0,95% 21,69 22,34 21,96 22,00 22,01 3.470 2.199.260.900
29/3/2017 21,79 22,21 +1,32% 21,77 22,43 22,19 22,16 22,21 6.486 7.553.542.500
28/3/2017 21,66 21,92 +2,00% 21,37 22,00 21,73 21,91 21,92 4.014 2.876.463.100
27/3/2017 20,15 21,49 +2,19% 19,81 21,62 20,70 21,49 21,50 769 6.534.103.700
24/3/2017 21,10 21,03 -0,33% 20,62 21,26 20,91 21,01 21,04 5.913 3.916.368.900
23/3/2017 21,10 21,10 -1,40% 20,56 21,36 20,98 21,02 21,12 9.384 5.437.021.700
22/3/2017 20,27 21,40 +2,59% 20,06 21,43 20,96 21,35 21,40 867 6.398.359.500
21/3/2017 22,32 20,86 -8,51% 20,73 22,32 21,08 20,86 20,90 202 6.022.910.000
20/3/2017 22,13 22,80 +1,88% 21,88 22,92 22,50 22,65 22,80 4.557 9.613.575.000
17/3/2017 23,70 22,38 -4,77% 22,37 23,78 22,75 22,37 22,38 5.785 4.376.114.000
16/3/2017 24,11 23,50 -2,45% 23,28 24,42 23,67 23,36 23,50 5.927 3.765.695.800
15/3/2017 23,20 24,09 +6,40% 22,75 24,09 23,38 24,02 24,09 8.858 12.784.259.300
14/3/2017 22,64 22,64 -0,04% 21,81 22,80 22,33 22,62 22,64 6.211 4.065.573.000
13/3/2017 22,80 22,65 +3,66% 22,40 22,80 22,62 22,65 22,67 3.746 2.176.056.100
10/3/2017 22,39 21,85 -1,18% 21,51 22,91 22,16 21,67 21,85 6.601 3.184.238.800
9/3/2017 21,80 22,11 -1,07% 21,57 22,53 22,00 21,98 22,11 6.553 3.728.323.800
8/3/2017 22,90 22,35 -1,89% 22,07 22,90 22,39 22,26 22,35 6.833 3.906.200.400
7/3/2017 22,77 22,78 +0,57% 22,38 23,17 22,82 22,75 22,78 8.039 4.544.445.800
6/3/2017 22,64 22,65 -0,96% 22,09 22,82 22,44 22,65 22,66 5.594 4.071.214.200
3/3/2017 22,99 22,87 +0,62% 22,51 23,15 22,83 22,87 22,90 7.132 5.285.023.200
2/3/2017 24,11 22,73 -5,72% 22,65 24,49 23,13 22,71 22,73 1.243 7.617.349.000
1/3/2017 23,61 24,11 +2,81% 23,44 24,29 23,92 24,11 24,12 6.103 2.886.403.800
24/2/2017 22,00 23,45 +0,64% 22,00 24,16 23,33 23,39 23,45 7.522 9.151.825.200
23/2/2017 24,89 23,30 -5,48% 22,79 25,03 23,63 23,29 23,30 2.625 20.670.428.400
22/2/2017 25,51 24,65 -5,34% 23,98 25,62 24,61 24,63 24,65 936 12.752.360.200
21/2/2017 27,11 26,04 -2,07% 25,56 27,23 26,24 26,00 26,04 2.373 9.028.948.800
20/2/2017 27,33 26,59 +16,62% 25,96 27,35 26,50 26,59 26,60 8.496 24.153.848.500
17/2/2017 22,60 22,80 +0,84% 22,37 22,83 22,70 22,75 22,80 3.695 1.888.726.400
16/2/2017 22,80 22,61 -0,92% 22,43 23,12 22,71 22,60 22,61 5.459 3.168.364.800
15/2/2017 23,15 22,82 -0,61% 22,56 23,29 22,97 22,79 22,84 250 7.939.415.400
14/2/2017 23,40 22,96 -2,17% 22,64 23,40 22,89 22,95 22,96 528 6.061.313.100
13/2/2017 22,67 23,47 +7,66% 22,67 23,53 23,08 23,46 23,48 1.478 9.195.438.300
10/2/2017 21,15 21,80 +5,62% 21,15 21,95 21,71 21,79 21,80 74 6.938.828.300
9/2/2017 20,31 20,64 +2,13% 20,05 20,64 20,33 20,57 20,64 5.592 7.576.389.100
8/2/2017 20,40 20,21 +1,56% 19,73 20,40 19,99 20,21 20,23 8.710 6.919.947.600
7/2/2017 19,80 19,90 +2,84% 19,71 20,32 20,01 19,90 19,93 6.042 13.642.604.400
6/2/2017 20,15 19,35 -3,01% 19,23 20,15 19,60 19,32 19,35 9.549 4.456.223.000
3/2/2017 20,52 19,95 -5,45% 19,52 20,53 20,02 19,94 19,95 3.832 7.257.703.700
2/2/2017 21,75 21,10 -2,90% 21,05 22,03 21,45 21,10 21,13 7.473 4.012.779.300
1/2/2017 21,20 21,73 +4,47% 21,06 21,81 21,39 21,71 21,73 9.458 13.463.451.700
31/1/2017 20,90 20,80 +1,17% 20,57 21,10 20,78 20,78 20,80 6.287 3.494.474.000
30/1/2017 21,20 20,56 -4,59% 20,52 21,30 20,73 20,56 20,57 6.035 3.191.877.200
27/1/2017 21,84 21,55 -0,69% 21,46 21,99 21,64 21,54 21,55 3.760 3.364.950.000
26/1/2017 22,55 21,70 -2,56% 21,70 22,80 22,02 21,70 21,78 7.491 5.933.304.000
24/1/2017 22,45 22,27 +1,78% 21,42 22,70 22,12 22,26 22,27 2.447 8.921.247.300
23/1/2017 20,60 21,88 +5,19% 20,48 21,88 21,28 21,88 21,89 9.892 5.586.634.700
20/1/2017 19,68 20,80 +5,00% 19,50 20,89 19,98 20,77 20,80 378 6.466.896.200
19/1/2017 20,64 19,81 -3,55% 19,35 20,64 19,97 19,81 19,87 865 6.583.974.600
18/1/2017 19,50 20,54 +6,65% 19,50 20,84 20,33 20,53 20,54 3.881 11.435.896.700
17/1/2017 19,49 19,26 -1,73% 18,48 19,49 19,16 19,25 19,28 556 5.308.395.100
16/1/2017 19,10 19,60 +3,76% 19,10 19,85 19,63 19,60 19,61 8.589 5.545.846.800
13/1/2017 17,65 18,89 +6,18% 17,62 19,33 18,49 18,89 18,90 9.955 7.922.062.900
12/1/2017 17,53 17,79 +4,34% 17,52 17,87 17,74 17,78 17,79 8.624 3.213.607.300
11/1/2017 16,64 17,05 +3,46% 16,44 17,05 16,81 16,98 17,06 5.634 2.628.047.100
10/1/2017 16,00 16,48 +5,51% 15,98 16,49 16,25 16,44 16,48 7.898 3.432.272.200
9/1/2017 15,39 15,62 +2,43% 15,39 15,80 15,69 15,61 15,62 9.268 2.616.870.000
6/1/2017 15,26 15,25 -1,74% 15,01 15,38 15,19 15,25 15,26 9.212 4.315.070.400
5/1/2017 14,99 15,52 +5,01% 14,81 15,57 15,30 15,48 15,52 8.827 3.437.608.600
4/1/2017 15,15 14,78 -2,18% 14,57 15,15 14,84 14,78 14,80 6.586 2.523.166.200
3/1/2017 14,78 15,11 +4,21% 14,72 15,11 14,93 15,10 15,11 4.335 1.753.115.300
2/1/2017 14,70 14,50 -2,36% 14,41 14,70 14,50 14,50 14,51 1.257 511.382.300
29/12/2016 15,15 14,85 -2,17% 14,71 15,25 14,89 14,85 14,87 5.598 3.256.019.600
28/12/2016 14,84 15,18 +3,13% 14,84 15,19 15,04 15,12 15,18 3.195 1.549.079.800
27/12/2016 14,99 14,72 -0,88% 14,66 15,20 14,81 14,65 14,72 3.569 1.825.081.900
26/12/2016 14,44 14,85 +3,70% 14,34 14,92 14,64 14,85 14,87 1.351 681.586.500
23/12/2016 14,37 14,32 0,00% 13,96 14,45 14,27 14,32 14,42 3.585 1.858.568.500
22/12/2016 14,74 14,32 -4,21% 14,07 14,79 14,36 14,32 14,33 5.175 2.253.814.000
21/12/2016 14,90 14,95 +0,88% 14,72 15,05 14,88 14,91 14,95 2.778 1.599.336.000
20/12/2016 14,68 14,82 +2,28% 14,44 14,89 14,70 14,71 14,82 7.888 4.244.104.600
19/12/2016 15,06 14,49 -4,29% 14,35 15,44 14,68 14,41 14,49 9.604 7.079.891.700
16/12/2016 15,35 15,14 -0,66% 15,00 15,86 15,39 15,14 15,25 8.418 5.795.895.900
15/12/2016 14,68 15,24 +4,10% 14,48 15,36 15,02 14,63 14,64 8.603 3.814.972.900
14/12/2016 14,74 14,64 -1,01% 14,18 14,80 14,60 14,63 14,64 9.206 4.679.636.800
13/12/2016 15,30 14,79 -4,89% 14,57 15,47 14,87 14,70 14,80 1.021 4.819.197.800
12/12/2016 15,84 15,55 -2,20% 15,38 16,03 15,70 15,50 15,55 5.548 3.301.678.900
9/12/2016 16,27 15,90 -1,79% 15,74 16,28 16,03 15,90 15,91 6.818 4.765.703.600
8/12/2016 16,80 16,19 -2,18% 16,05 16,98 16,45 16,14 16,19 5.323 3.436.058.200
7/12/2016 16,50 16,55 +3,05% 16,35 16,75 16,54 16,53 16,55 8.058 19.055.212.200
6/12/2016 15,80 16,06 +0,38% 15,71 16,16 15,92 16,03 16,06 6.811 2.862.405.200
5/12/2016 15,65 16,00 +3,23% 15,65 16,22 15,95 16,00 16,02 7.978 4.142.854.100
2/12/2016 14,45 15,50 +4,87% 14,33 15,54 15,06 15,47 15,50 1.594 4.645.217.200
1/12/2016 15,35 14,78 -1,14% 14,40 15,55 15,14 14,72 14,78 7.545 9.089.277.100
30/11/2016 15,30 14,95 -2,29% 14,85 15,45 15,07 14,94 14,99 8.505 4.881.151.500
29/11/2016 16,20 15,30 -7,22% 15,30 16,25 15,67 15,30 15,32 8.236 5.534.088.700
28/11/2016 15,79 16,49 +5,03% 15,61 16,49 16,16 16,48 16,49 8.483 4.868.028.500
25/11/2016 14,83 15,70 +3,70% 14,83 15,70 15,48 15,60 15,70 5.101 2.959.385.000
24/11/2016 15,47 15,14 -1,24% 15,08 15,52 15,24 15,11 15,14 1.786 913.147.800
23/11/2016 15,24 15,33 +0,59% 15,01 15,67 15,25 15,27 15,33 5.749 5.997.273.600
22/11/2016 14,86 15,24 +6,80% 14,82 15,28 15,04 15,23 15,24 8.897 3.792.722.100
21/11/2016 13,70 14,27 +4,77% 13,64 14,29 14,02 14,27 14,30 7.587 4.759.289.000
18/11/2016 13,70 13,62 -1,30% 12,83 13,77 13,32 13,59 13,62 5.648 5.808.231.100
17/11/2016 14,31 13,80 -2,82% 13,80 14,50 14,04 13,79 13,81 6.947 2.705.106.700
16/11/2016 14,43 14,20 -5,59% 13,74 14,49 13,99 14,14 14,20 9.200 4.760.910.600
14/11/2016 14,11 15,04 +5,17% 13,87 15,10 14,65 14,99 15,04 8.130 3.095.156.200
11/11/2016 15,56 14,30 -6,54% 14,19 16,08 14,91 14,25 14,30 5.077 7.697.284.700
10/11/2016 14,74 15,30 +6,18% 14,58 15,37 15,06 15,16 15,30 5.118 8.959.904.500
9/11/2016 13,45 14,41 +3,67% 13,32 14,64 14,20 14,40 14,41 1.639 5.860.739.300
8/11/2016 13,26 13,90 +3,35% 13,22 13,97 13,73 13,88 13,90 8.121 3.735.942.500
7/11/2016 12,92 13,45 +7,26% 12,91 13,45 13,23 13,44 13,45 5.969 2.225.232.800
4/11/2016 12,60 12,54 -1,03% 12,41 12,88 12,69 12,52 12,54 4.490 2.424.161.100
3/11/2016 12,75 12,67 -1,63% 12,59 13,08 12,79 12,61 12,67 6.741 1.997.100.300
1/11/2016 13,20 12,88 -0,77% 12,44 13,23 12,83 12,83 12,88 8.773 4.478.032.300
31/10/2016 13,01 12,98 -0,15% 12,72 13,12 12,92 12,95 12,99 5.159 2.120.272.900
28/10/2016 13,14 13,00 -1,14% 12,88 13,39 13,14 12,99 13,00 6.545 2.977.264.500
27/10/2016 13,10 13,15 +1,00% 13,04 13,37 13,18 13,15 13,20 7.209 3.784.937.200
26/10/2016 12,70 13,02 +1,01% 12,50 13,05 12,81 13,00 13,02 606 5.227.381.300
25/10/2016 12,42 12,89 +5,92% 12,22 12,89 12,47 12,88 12,89 586 8.312.320.300
24/10/2016 12,21 12,17 +0,75% 12,06 12,37 12,22 12,17 12,25 6.786 2.978.049.300
21/10/2016 11,55 12,08 +4,05% 11,47 12,10 11,86 12,03 12,08 3.257 5.183.941.400
20/10/2016 11,27 11,61 +2,93% 11,24 11,61 11,46 11,60 11,61 5.328 2.507.691.500
19/10/2016 11,37 11,28 -0,79% 11,14 11,60 11,40 11,26 11,28 8.147 3.925.471.200
18/10/2016 10,83 11,37 +5,77% 10,83 11,37 11,12 11,35 11,37 7.252 5.400.517.500
17/10/2016 10,80 10,75 +0,09% 10,63 10,97 10,75 10,74 10,75 5.580 1.762.867.700
14/10/2016 10,54 10,74 +3,27% 10,54 10,74 10,68 10,70 10,74 3.244 1.053.536.900
13/10/2016 10,63 10,40 -3,17% 10,19 10,63 10,34 10,39 10,40 8.454 3.546.468.800
11/10/2016 11,13 10,74 -3,76% 10,71 11,19 10,90 10,74 10,75 4.187 1.524.691.100
10/10/2016 10,85 11,16 +3,33% 10,85 11,30 11,10 11,12 11,16 6.014 2.872.123.200
7/10/2016 10,45 10,80 +3,35% 10,45 10,82 10,69 10,74 10,80 5.247 1.757.021.400
6/10/2016 10,50 10,45 0,00% 10,15 10,51 10,32 10,42 10,45 5.351 1.474.737.700
5/10/2016 10,17 10,45 +3,26% 10,12 10,55 10,36 10,41 10,45 6.802 1.872.266.500
4/10/2016 10,26 10,12 -1,75% 10,03 10,31 10,14 10,10 10,12 6.144 1.451.080.900
3/10/2016 9,70 10,30 +5,53% 9,70 10,37 10,13 10,26 10,30 7.710 1.899.639.700
30/9/2016 9,84 9,76 -0,91% 9,72 9,90 9,78 9,75 9,76 5.703 1.574.147.100
29/9/2016 10,01 9,85 -1,50% 9,77 10,11 9,95 9,85 9,86 4.260 1.745.492.200
28/9/2016 9,77 10,00 +2,56% 9,74 10,05 9,91 9,99 10,00 7.981 4.923.528.100
27/9/2016 9,87 9,75 -0,41% 9,65 9,87 9,73 9,75 9,76 4.638 1.483.833.200
26/9/2016 9,88 9,79 -1,51% 9,70 9,89 9,80 9,79 9,80 2.908 1.834.735.200
23/9/2016 9,96 9,94 +0,10% 9,81 10,00 9,90 9,90 9,94 6.927 2.928.096.800
22/9/2016 10,17 9,93 -0,70% 9,88 10,27 10,09 9,93 9,96 4.554 2.580.127.300
21/9/2016 9,73 10,00 +3,63% 9,67 10,01 9,86 9,98 10,00 9.846 4.828.095.800
20/9/2016 9,71 9,65 -0,10% 9,55 9,75 9,65 9,62 9,65 2.941 1.110.456.300
19/9/2016 9,73 9,66 +0,84% 9,58 9,89 9,74 9,66 9,67 5.027 2.618.233.500
16/9/2016 9,77 9,58 -2,15% 9,47 9,77 9,60 9,58 9,59 3.528 2.371.115.200
15/9/2016 9,83 9,79 -0,31% 9,67 9,91 9,81 9,79 9,80 3.083 1.104.036.600
14/9/2016 9,58 9,82 +3,70% 9,45 10,06 9,84 9,82 9,85 7.320 2.669.129.900
13/9/2016 10,00 9,47 -6,70% 9,36 10,00 9,60 9,46 9,47 5.440 1.493.616.800
12/9/2016 9,85 10,15 +2,63% 9,68 10,20 10,11 10,14 10,15 9.414 5.979.742.800
9/9/2016 10,35 9,89 -4,90% 9,86 10,35 10,02 9,88 9,89 5.319 1.719.365.300
8/9/2016 10,52 10,40 -2,44% 10,35 10,67 10,44 10,37 10,40 4.084 2.112.015.700
6/9/2016 10,67 10,66 +0,76% 10,34 10,67 10,51 10,65 10,66 4.681 2.187.589.100
5/9/2016 10,92 10,58 -2,31% 10,58 10,99 10,73 10,57 10,63 2.153 932.859.000
2/9/2016 10,66 10,83 +3,54% 10,53 10,97 10,77 10,83 10,90 4.373 2.082.127.800
1/9/2016 10,38 10,46 +1,75% 10,28 10,52 10,41 10,46 10,49 2.631 879.684.600
31/8/2016 10,60 10,28 -3,56% 10,15 10,65 10,34 10,28 10,30 5.662 2.318.174.800
30/8/2016 10,80 10,66 -1,02% 10,48 10,86 10,63 10,62 10,66 3.596 1.088.847.900
29/8/2016 10,44 10,77 +3,86% 10,40 10,86 10,71 10,72 10,77 2.508 656.631.700
26/8/2016 10,52 10,37 -1,43% 10,27 11,09 10,65 10,37 10,41 1.317 2.817.924.900
25/8/2016 10,68 10,52 -0,75% 10,41 10,85 10,57 10,50 10,52 4.053 1.606.183.200
24/8/2016 10,86 10,60 -3,55% 10,48 10,93 10,73 10,60 10,61 3.024 1.449.893.400
23/8/2016 11,00 10,99 +0,83% 10,92 11,24 11,10 10,95 10,99 3.904 1.690.128.700
22/8/2016 11,28 10,90 -3,71% 10,86 11,32 11,02 10,89 10,90 4.042 1.556.383.800
19/8/2016 11,12 11,32 +1,16% 11,06 11,35 11,24 11,30 11,32 2.440 1.132.981.400
18/8/2016 11,36 11,19 -1,24% 11,10 11,43 11,21 11,17 11,19 4.425 2.435.517.000
17/8/2016 11,17 11,33 +1,16% 10,78 11,37 11,15 11,30 11,33 6.585 7.628.190.100
16/8/2016 11,01 11,20 +1,45% 11,01 11,43 11,26 11,20 11,22 7.666 2.888.219.000
15/8/2016 10,66 11,04 +5,14% 10,55 11,08 10,92 11,04 11,05 7.984 2.054.916.900
12/8/2016 10,85 10,50 -3,23% 10,50 10,85 10,60 10,50 10,53 7.029 2.296.503.400
11/8/2016 10,53 10,85 +3,14% 10,44 10,85 10,62 10,85 10,86 5.098 1.702.588.200
10/8/2016 11,01 10,52 -3,84% 10,50 11,05 10,63 10,51 10,52 3.740 2.055.162.200
9/8/2016 10,97 10,94 +0,18% 10,74 11,13 10,95 10,93 10,98 4.737 1.580.872.900
8/8/2016 11,08 10,92 -1,00% 10,79 11,18 10,97 10,92 10,95 2.577 1.057.550.200
5/8/2016 11,07 11,03 +0,55% 10,88 11,14 11,02 11,03 11,04 4.261 2.852.307.800
4/8/2016 11,00 10,97 -0,09% 10,70 11,08 10,92 10,91 10,97 4.791 2.292.494.900
3/8/2016 10,52 10,98 +4,57% 10,26 10,98 10,72 10,96 10,98 5.119 1.912.781.300
2/8/2016 10,57 10,50 -0,57% 10,36 10,74 10,52 10,49 10,51 4.598 1.434.294.200
1/8/2016 10,91 10,56 -2,22% 10,51 11,17 10,87 10,56 10,57 7.016 2.285.403.300
29/7/2016 10,77 10,80 -0,46% 10,50 10,89 10,69 10,80 10,82 5.390 1.892.754.300
28/7/2016 11,14 10,85 -1,36% 10,65 11,19 10,84 10,84 10,85 7.288 2.838.039.500
27/7/2016 10,92 11,00 +2,42% 10,91 11,20 11,04 10,98 11,00 6.385 2.612.237.800
26/7/2016 10,35 10,74 +4,17% 10,30 10,85 10,59 10,74 10,75 6.715 2.840.386.500
25/7/2016 10,28 10,31 +1,18% 10,12 10,38 10,22 10,27 10,31 4.983 1.292.432.200
22/7/2016 10,39 10,19 -1,16% 10,04 10,39 10,18 10,19 10,21 5.146 1.778.432.900
21/7/2016 10,00 10,31 +3,62% 10,00 10,37 10,26 10,29 10,31 3.646 1.973.086.800
20/7/2016 10,07 9,95 -0,90% 9,77 10,18 9,96 9,95 9,97 4.502 2.286.864.300
19/7/2016 10,19 10,04 -3,09% 9,92 10,29 10,05 10,01 10,04 6.135 2.199.669.300
18/7/2016 10,03 10,36 +1,47% 9,93 10,41 10,12 10,35 10,36 5.436 1.782.615.500
15/7/2016 10,02 10,21 +2,00% 9,88 10,42 10,21 10,21 10,22 8.534 2.599.644.400
14/7/2016 10,25 10,01 -1,77% 9,85 10,37 10,04 9,95 10,01 5.834 2.169.014.900
13/7/2016 10,14 10,19 +1,19% 9,82 10,23 10,11 10,17 10,19 4.047 1.538.031.300
12/7/2016 9,95 10,07 +3,28% 9,95 10,23 10,11 10,07 10,09 6.733 2.698.008.700
11/7/2016 9,47 9,75 +3,83% 9,47 9,78 9,67 9,75 9,76 3.649 1.452.145.300
8/7/2016 9,30 9,39 +2,62% 9,23 9,46 9,37 9,37 9,39 5.877 2.073.440.200
7/7/2016 9,38 9,15 -2,45% 8,99 9,49 9,25 9,14 9,15 896 4.359.084.400
6/7/2016 8,95 9,38 +3,08% 8,84 9,38 9,10 9,35 9,38 4.218 1.647.762.000
5/7/2016 9,45 9,10 -4,51% 8,95 9,49 9,11 9,05 9,10 8.389 2.813.041.400
4/7/2016 9,40 9,53 +6,84% 9,36 9,65 9,50 9,46 9,53 6.966 2.817.056.400
1/7/2016 8,88 8,92 +0,79% 8,74 9,00 8,89 8,92 8,94 6.116 2.346.422.400
30/6/2016 8,64 8,85 +1,96% 8,55 8,88 8,79 8,80 8,85 6.045 3.130.212.000
29/6/2016 8,76 8,68 +1,76% 8,60 8,83 8,71 8,60 8,68 5.132 2.860.613.400
28/6/2016 8,47 8,53 +4,02% 8,37 8,65 8,54 8,53 8,55 9.163 2.089.572.000
27/6/2016 8,37 8,20 -1,09% 8,10 8,47 8,24 8,14 8,20 6.145 2.204.833.800
24/6/2016 8,50 8,29 -8,40% 8,22 8,75 8,47 8,29 8,33 5.714 5.359.687.000
23/6/2016 8,63 9,05 +6,72% 8,55 9,05 8,87 9,00 9,05 7.454 2.665.326.600
22/6/2016 8,45 8,48 +1,44% 8,43 8,69 8,57 8,48 8,50 5.025 1.722.768.600
21/6/2016 8,26 8,36 +0,97% 8,03 8,39 8,24 8,36 8,38 6.442 1.849.116.800
20/6/2016 8,23 8,28 +2,86% 8,20 8,48 8,33 8,22 8,28 5.092 2.021.031.800
17/6/2016 7,92 8,05 +2,55% 7,92 8,19 8,09 8,04 8,05 9.829 2.809.195.900
16/6/2016 7,66 7,85 +1,03% 7,61 7,92 7,78 7,85 7,87 3.336 3.492.450.100
15/6/2016 7,55 7,77 +3,46% 7,47 7,91 7,81 7,69 7,77 7.434 5.960.066.600
14/6/2016 7,68 7,51 -3,47% 7,50 7,98 7,71 7,51 7,55 3.009 4.924.717.900
13/6/2016 7,57 7,78 +0,78% 7,47 7,83 7,70 7,78 7,80 6.959 2.899.782.300
10/6/2016 7,77 7,72 -2,65% 7,67 7,89 7,74 7,71 7,72 8.921 8.991.704.100
9/6/2016 8,17 7,93 -3,76% 7,72 8,17 7,88 7,93 7,94 6.560 4.805.506.000
8/6/2016 8,05 8,24 +3,52% 7,96 8,24 8,11 8,24 8,25 7.937 2.371.228.800
7/6/2016 7,94 7,96 -0,13% 7,86 8,20 8,00 7,95 7,96 2.746 2.872.277.100
6/6/2016 7,82 7,97 +3,24% 7,64 8,05 7,85 7,97 7,99 8.943 2.263.994.800
3/6/2016 7,23 7,72 +7,22% 7,23 7,77 7,55 7,71 7,72 5.909 2.006.321.400
2/6/2016 6,98 7,20 +3,45% 6,93 7,21 7,11 7,20 7,21 7.263 2.714.428.700
1/6/2016 6,85 6,96 -0,14% 6,81 7,01 6,90 6,96 7,02 9.172 2.708.380.000
31/5/2016 6,84 6,97 +1,75% 6,76 7,17 6,95 6,90 6,97 8.096 2.616.973.600
30/5/2016 6,96 6,85 -0,72% 6,74 7,01 6,88 6,85 6,94 3.345 778.645.000
27/5/2016 6,94 6,90 -0,86% 6,81 7,24 7,01 6,84 6,90 6.900 1.813.372.600
25/5/2016 6,82 6,96 +2,96% 6,78 7,10 6,96 6,96 6,99 6.793 1.532.588.600
24/5/2016 6,80 6,76 -0,29% 6,76 6,97 6,82 6,76 6,82 5.017 1.449.813.300
23/5/2016 6,47 6,78 +0,89% 6,47 6,83 6,71 6,78 6,79 6.528 1.606.050.100
20/5/2016 7,00 6,72 -1,75% 6,50 7,08 6,70 6,70 6,72 6.709 2.637.719.100
19/5/2016 6,74 6,84 0,00% 6,55 6,94 6,76 6,84 6,89 3.637 1.344.638.000
18/5/2016 7,17 6,84 -5,26% 6,84 7,18 7,00 6,84 6,89 8.174 2.194.236.800
17/5/2016 7,04 7,22 +3,88% 6,79 7,35 7,16 7,21 7,22 8.138 2.356.491.600
16/5/2016 6,97 6,95 -0,43% 6,89 7,32 7,11 6,95 7,00 4.454 1.682.061.800
13/5/2016 7,35 6,98 -5,68% 6,98 7,52 7,19 6,98 7,00 5.257 1.666.510.900
12/5/2016 7,89 7,40 -4,52% 7,34 7,89 7,53 7,40 7,41 7.007 2.019.645.500
11/5/2016 7,76 7,75 +2,38% 7,48 7,83 7,70 7,71 7,75 7.003 2.563.473.900
10/5/2016 7,28 7,57 +7,22% 7,13 7,60 7,29 7,56 7,59 9.838 5.085.278.700
9/5/2016 7,49 7,06 -8,79% 6,92 7,50 7,09 7,06 7,08 550 5.383.659.100
6/5/2016 7,30 7,74 +4,17% 7,22 7,89 7,69 7,71 7,74 9.603 5.157.125.000
5/5/2016 7,90 7,43 -3,38% 7,31 7,95 7,55 7,43 7,49 8.647 3.106.739.800
4/5/2016 7,60 7,69 -3,75% 7,40 7,73 7,60 7,68 7,69 5.771 2.514.471.200
3/5/2016 8,18 7,99 -6,00% 7,88 8,28 8,01 7,95 7,99 4.744 2.060.133.400
2/5/2016 8,53 8,50 +0,35% 8,15 8,71 8,36 8,35 8,50 5.532 2.520.722.300
29/4/2016 8,65 8,47 -1,40% 8,45 8,92 8,66 8,47 8,48 7.392 3.472.173.500
28/4/2016 8,50 8,59 +4,12% 8,35 8,95 8,66 8,53 8,59 9.764 5.339.824.000
27/4/2016 7,99 8,25 +4,17% 7,68 8,25 7,99 8,18 8,25 5.989 2.595.133.900
26/4/2016 7,58 7,92 +4,35% 7,05 7,97 7,51 7,87 7,92 1.766 5.001.366.300
25/4/2016 7,96 7,59 -6,64% 7,54 8,01 7,70 7,58 7,59 7.510 2.255.665.600
22/4/2016 8,45 8,13 -7,61% 8,00 8,51 8,23 8,09 8,13 6.835 5.492.200.400
20/4/2016 8,25 8,80 +6,15% 8,25 8,80 8,60 8,77 8,80 8.299 7.217.810.000
19/4/2016 8,15 8,29 +4,94% 8,03 8,35 8,22 8,29 8,30 2.084 4.509.734.100
18/4/2016 7,99 7,90 -0,25% 7,74 8,14 7,94 7,82 7,90 1.216 3.580.835.400
15/4/2016 7,79 7,92 +3,26% 7,55 8,02 7,85 7,91 7,92 3.620 4.272.996.000
14/4/2016 8,20 7,67 -4,96% 7,39 8,20 7,69 7,64 7,67 3.708 4.629.358.800
13/4/2016 8,00 8,07 +5,08% 7,95 8,29 8,08 8,04 8,07 5.360 5.078.857.500
12/4/2016 7,10 7,68 +11,30% 6,90 7,68 7,38 7,60 7,68 4.671 3.775.253.700
11/4/2016 6,61 6,90 +6,98% 6,61 6,97 6,86 6,90 6,91 9.952 2.490.385.500
8/4/2016 6,20 6,45 +7,14% 6,14 6,47 6,36 6,44 6,45 4.936 1.336.526.500
7/4/2016 6,23 6,02 -1,95% 6,00 6,29 6,08 6,02 6,05 3.133 700.907.300
6/4/2016 6,15 6,14 -1,60% 5,94 6,36 6,16 6,08 6,14 5.256 1.191.101.000
5/4/2016 6,04 6,24 +1,79% 5,92 6,42 6,24 6,24 6,25 5.183 1.482.369.300
4/4/2016 6,50 6,13 -5,55% 6,02 6,65 6,25 6,08 6,13 7.479 1.741.880.300
1/4/2016 6,00 6,49 +6,05% 5,96 6,58 6,41 6,47 6,49 9.785 1.839.210.300
31/3/2016 6,27 6,12 -2,70% 6,03 6,32 6,12 6,12 6,14 6.438 1.503.050.300
30/3/2016 6,27 6,29 +1,94% 6,22 6,60 6,47 6,27 6,29 3.252 2.853.413.700
29/3/2016 5,99 6,17 +2,49% 5,80 6,28 6,12 6,15 6,17 8.095 2.028.109.400
28/3/2016 6,10 6,02 +1,01% 5,84 6,21 6,04 6,02 6,07 4.803 1.269.647.900
24/3/2016 5,45 5,96 +7,78% 5,36 5,99 5,81 5,95 5,96 6.914 1.959.373.200
23/3/2016 5,75 5,53 -6,11% 5,53 5,87 5,62 5,53 5,57 4.524 1.123.570.000
22/3/2016 5,89 5,89 -0,67% 5,80 6,07 5,95 5,89 5,96 5.597 1.123.256.300
21/3/2016 5,90 5,93 +0,68% 5,80 6,14 5,91 5,85 5,93 6.792 1.445.087.600
18/3/2016 5,71 5,89 +3,33% 5,62 6,08 5,83 5,73 5,89 5.573 1.529.745.000
17/3/2016 5,55 5,70 +7,95% 5,35 5,72 5,56 5,70 5,71 1.005 2.187.653.300
16/3/2016 4,93 5,28 +6,24% 4,92 5,34 5,10 5,28 5,30 8.643 1.713.095.600
15/3/2016 4,85 4,97 -1,19% 4,81 5,08 4,95 4,97 4,99 9.025 3.456.347.200
14/3/2016 5,25 5,03 -2,71% 4,94 5,25 5,07 5,03 5,07 7.862 3.411.066.600
11/3/2016 4,99 5,17 +4,02% 4,97 5,27 5,13 5,15 5,17 9.409 3.146.728.400
10/3/2016 5,11 4,97 -0,60% 4,72 5,20 4,94 4,93 4,97 9.090 2.230.045.000
9/3/2016 5,32 5,00 -5,66% 4,89 5,50 5,08 5,00 5,02 799 2.720.110.100
8/3/2016 5,70 5,30 -10,32% 5,23 5,86 5,47 5,30 5,32 9.582 2.289.961.900
7/3/2016 5,80 5,91 +9,04% 5,68 6,15 5,92 5,90 5,91 1.237 3.294.288.700
4/3/2016 5,64 5,42 +7,11% 5,24 5,87 5,51 5,42 5,43 2.281 3.246.941.000
3/3/2016 4,80 5,06 +9,05% 4,54 5,11 4,90 5,06 5,07 9.544 2.184.319.700
2/3/2016 4,35 4,64 +6,91% 4,26 4,73 4,53 4,64 4,68 6.442 1.638.567.600
1/3/2016 4,15 4,34 +7,69% 4,08 4,34 4,23 4,31 4,34 6.567 1.251.555.900
29/2/2016 4,00 4,03 +2,81% 3,91 4,10 4,01 4,02 4,03 8.001 1.820.251.700
26/2/2016 3,97 3,92 +1,82% 3,80 4,00 3,88 3,91 3,92 7.136 980.132.700
25/2/2016 3,90 3,85 -7,45% 3,80 4,07 3,89 3,85 3,86 4.133 1.180.756.200
24/2/2016 4,09 4,16 -1,65% 3,92 4,16 4,04 4,13 4,16 4.146 878.504.000
23/2/2016 4,48 4,23 -7,44% 4,22 4,67 4,34 4,23 4,24 6.808 1.450.343.400
22/2/2016 4,33 4,57 +11,74% 4,26 4,59 4,43 4,53 4,57 8.804 1.734.060.800
19/2/2016 3,84 4,09 +5,96% 3,78 4,09 3,99 4,06 4,09 7.456 1.491.673.100
18/2/2016 3,99 3,86 -3,50% 3,81 4,08 3,90 3,85 3,86 5.563 1.043.019.500
17/2/2016 4,15 4,00 +0,25% 3,96 4,26 4,08 4,00 4,01 487 4.192.842.500
16/2/2016 3,70 3,99 +7,84% 3,61 3,99 3,86 3,92 3,99 8.638 2.027.181.900
15/2/2016 3,78 3,70 +3,35% 3,66 3,82 3,74 3,69 3,70 5.122 1.029.594.300
12/2/2016 3,50 3,58 +4,99% 3,45 3,58 3,53 3,53 3,58 4.774 579.445.500
11/2/2016 3,48 3,41 -5,01% 3,31 3,55 3,41 3,41 3,48 4.120 682.306.000
10/2/2016 3,63 3,59 -2,97% 3,52 3,71 3,62 3,59 3,64 2.831 424.380.900
5/2/2016 3,67 3,70 0,00% 3,61 3,87 3,70 3,69 3,70 6.317 1.118.110.300
4/2/2016 3,35 3,70 +13,85% 3,31 3,76 3,56 3,69 3,70 6.433 1.359.313.600
3/2/2016 3,16 3,25 +4,84% 3,09 3,26 3,19 3,23 3,25 4.727 517.735.500
2/2/2016 3,25 3,10 -8,28% 3,09 3,33 3,19 3,10 3,12 6.024 541.712.300
1/2/2016 3,23 3,38 +1,81% 3,17 3,39 3,30 3,34 3,38 6.947 604.814.200
29/1/2016 3,18 3,32 +5,73% 3,07 3,32 3,20 3,26 3,32 7.434 781.510.800
28/1/2016 3,26 3,14 -3,38% 3,12 3,40 3,21 3,14 3,15 6.088 744.939.100
27/1/2016 3,12 3,25 +3,50% 3,05 3,29 3,19 3,25 3,27 819 1.551.327.100
26/1/2016 3,05 3,14 0,00% 2,95 3,14 3,04 3,13 3,14 7.619 1.058.762.000
22/1/2016 3,20 3,14 +0,64% 3,03 3,25 3,14 3,12 3,14 9.559 3.494.193.300
21/1/2016 3,20 3,12 -2,50% 3,12 3,31 3,22 3,12 3,15 7.236 1.535.261.100
20/1/2016 3,25 3,20 -5,33% 3,17 3,30 3,20 3,19 3,20 8.675 1.699.338.300
19/1/2016 3,51 3,38 +0,30% 3,35 3,57 3,45 3,35 3,38 3.830 720.458.000
18/1/2016 3,42 3,37 -0,88% 3,36 3,50 3,43 3,37 3,38 4.177 495.684.500
15/1/2016 3,33 3,40 -2,86% 3,24 3,40 3,31 3,39 3,40 5.920 771.205.300
14/1/2016 3,39 3,50 +4,17% 3,31 3,59 3,49 3,49 3,50 7.098 1.265.807.800
13/1/2016 3,66 3,36 -6,41% 3,35 3,75 3,53 3,35 3,36 4.936 1.800.966.500
12/1/2016 3,95 3,59 -8,65% 3,59 3,99 3,72 3,59 3,64 4.788 751.840.000
11/1/2016 4,09 3,93 -3,91% 3,92 4,18 4,03 3,93 3,95 3.649 463.957.100
8/1/2016 4,23 4,09 -1,21% 4,02 4,29 4,11 4,03 4,09 4.412 468.170.000
7/1/2016 4,24 4,14 -6,33% 4,12 4,28 4,18 4,14 4,18 5.892 809.227.500
6/1/2016 4,64 4,42 -6,95% 4,39 4,64 4,45 4,42 4,43 5.029 843.474.800
5/1/2016 4,72 4,75 +1,06% 4,68 4,77 4,74 4,75 4,76 7.400 1.178.617.500
4/1/2016 4,83 4,70 -5,81% 4,70 5,01 4,80 4,69 4,70 4.854 899.682.200
30/12/2015 4,91 4,99 +1,22% 4,89 5,05 4,98 4,99 5,00 3.961 915.658.600
29/12/2015 4,91 4,93 +0,41% 4,83 4,96 4,90 4,92 4,93 5.050 562.432.600
28/12/2015 5,22 4,91 -5,94% 4,91 5,22 4,97 4,91 4,94 5.570 807.986.100
23/12/2015 5,09 5,22 +5,45% 5,08 5,34 5,21 5,20 5,22 9.393 1.633.468.500
22/12/2015 4,90 4,95 +1,64% 4,85 5,01 4,95 4,95 5,00 4.496 636.382.500
21/12/2015 5,15 4,87 -4,51% 4,87 5,24 4,99 4,87 4,88 5.531 945.872.100
18/12/2015 5,00 5,10 +0,20% 4,92 5,16 5,07 5,05 5,11 8.398 1.156.894.800
17/12/2015 5,38 5,09 -2,86% 5,09 5,45 5,23 5,09 5,12 5.530 946.595.700
16/12/2015 5,25 5,24 -1,13% 5,15 5,45 5,30 5,24 5,28 7.754 1.358.443.700
15/12/2015 5,17 5,30 +3,72% 5,16 5,33 5,26 5,27 5,30 7.865 1.162.731.900
14/12/2015 4,86 5,11 +2,61% 4,84 5,13 5,07 5,09 5,11 6.275 756.385.600
11/12/2015 4,94 4,98 -2,54% 4,87 5,03 4,97 4,96 4,98 8.577 1.957.421.500
10/12/2015 4,94 5,11 +3,23% 4,89 5,15 5,07 5,10 5,11 7.528 1.118.554.400
9/12/2015 4,76 4,95 +5,32% 4,76 5,04 4,94 4,93 4,95 9.314 1.567.615.100
8/12/2015 5,00 4,70 -6,93% 4,68 5,00 4,75 4,70 4,71 2.813 2.386.637.400
7/12/2015 5,10 5,05 -0,98% 5,04 5,17 5,09 5,05 5,11 9.454 1.269.268.800
4/12/2015 5,44 5,10 -6,76% 5,08 5,44 5,16 5,10 5,12 934 1.951.087.000
3/12/2015 5,59 5,47 +0,74% 5,35 5,59 5,44 5,42 5,47 1.114 2.260.144.200
2/12/2015 5,38 5,43 +1,50% 5,12 5,49 5,36 5,43 5,47 1.401 1.986.095.600
1/12/2015 5,35 5,35 +0,56% 5,24 5,41 5,31 5,35 5,36 554 3.363.928.900
30/11/2015 5,50 5,32 -4,14% 5,03 5,50 5,18 5,32 5,34 5.536 5.242.558.100
27/11/2015 5,94 5,55 -7,50% 5,55 5,95 5,76 5,54 5,55 2.327 2.781.617.900
26/11/2015 6,06 6,00 -0,66% 5,92 6,11 5,97 5,97 6,00 2.360 3.561.427.800
25/11/2015 6,28 6,04 -4,88% 6,04 6,34 6,14 6,04 6,06 7.759 2.521.986.800
24/11/2015 6,30 6,35 +0,63% 6,16 6,41 6,31 6,35 6,37 2.774 2.797.887.100
23/11/2015 6,60 6,31 -4,97% 6,31 6,61 6,38 6,31 6,32 8.438 1.626.177.800
19/11/2015 6,83 6,64 -1,04% 6,64 6,86 6,70 6,63 6,64 6.196 1.469.679.500
18/11/2015 6,67 6,71 +0,60% 6,60 6,80 6,71 6,66 6,71 5.800 1.753.594.400
17/11/2015 6,94 6,67 -2,77% 6,60 6,97 6,67 6,62 6,67 7.647 2.039.243.900
16/11/2015 7,13 6,86 -3,38% 6,86 7,23 6,99 6,86 6,90 7.129 1.886.836.100
13/11/2015 7,16 7,10 -0,70% 7,09 7,19 7,12 7,09 7,10 5.565 1.685.541.700
12/11/2015 7,37 7,15 -2,99% 7,15 7,41 7,20 7,15 7,18 4.992 5.450.526.300
11/11/2015 7,40 7,37 +0,27% 7,34 7,61 7,44 7,37 7,42 7.172 1.777.168.000
10/11/2015 7,49 7,35 -1,74% 7,31 7,49 7,35 7,31 7,35 8.448 1.780.054.500
9/11/2015 7,60 7,48 -0,93% 7,48 7,66 7,55 7,48 7,50 3.685 1.044.636.000
6/11/2015 7,72 7,55 -5,39% 7,46 7,75 7,58 7,55 7,56 7.343 2.765.023.200
5/11/2015 8,17 7,98 -2,21% 7,90 8,18 7,99 7,97 7,98 4.929 1.655.247.300
4/11/2015 8,40 8,16 -1,69% 8,08 8,58 8,32 8,15 8,19 7.442 1.704.708.000
3/11/2015 8,09 8,30 +0,61% 7,86 8,30 8,12 8,30 8,31 8.262 2.147.456.500
30/10/2015 7,85 8,25 +5,77% 7,82 8,25 8,08 8,19 8,25 6.852 1.964.446.900
29/10/2015 7,85 7,80 -1,27% 7,75 7,99 7,84 7,80 7,82 8.373 2.217.659.100
28/10/2015 7,97 7,90 -1,25% 7,81 8,04 7,91 7,89 7,90 4.760 1.870.257.800
27/10/2015 8,17 8,00 -2,20% 7,97 8,21 8,03 8,00 8,04 6.680 2.272.959.900
26/10/2015 8,51 8,18 -4,33% 8,17 8,59 8,26 8,17 8,18 4.548 1.422.979.900
23/10/2015 8,80 8,55 -0,12% 8,42 8,87 8,62 8,51 8,55 6.139 2.172.561.300
22/10/2015 8,44 8,56 +2,76% 8,35 8,69 8,54 8,53 8,56 8.381 2.415.601.200
21/10/2015 8,22 8,33 +1,59% 8,18 8,44 8,30 8,30 8,33 4.626 2.605.568.400
20/10/2015 8,49 8,20 -3,07% 8,12 8,52 8,22 8,19 8,20 5.888 1.673.283.800
19/10/2015 8,82 8,46 -3,20% 8,42 8,83 8,58 8,45 8,46 3.571 1.224.684.100
16/10/2015 8,98 8,74 -2,02% 8,62 8,99 8,77 8,74 8,75 5.019 1.504.536.700
15/10/2015 8,75 8,92 +2,53% 8,55 8,92 8,75 8,88 8,92 3.925 1.321.633.200
14/10/2015 8,60 8,70 +1,99% 8,51 8,85 8,71 8,70 8,79 694 2.634.341.300
13/10/2015 9,16 8,53 -9,83% 8,49 9,20 8,67 8,53 8,54 7.700 2.940.762.100
9/10/2015 9,59 9,46 +0,64% 9,38 9,70 9,51 9,40 9,46 6.854 2.390.294.600
8/10/2015 9,52 9,40 -0,84% 9,31 9,57 9,44 9,40 9,47 5.697 2.308.365.700
7/10/2015 9,30 9,48 +5,92% 9,20 9,71 9,49 9,46 9,48 7.985 3.171.251.600
6/10/2015 8,90 8,95 +1,13% 8,78 9,07 8,96 8,94 8,95 4.680 1.213.888.900
5/10/2015 8,93 8,85 +0,57% 8,78 9,04 8,89 8,85 8,92 3.964 1.115.399.200
2/10/2015 8,39 8,80 +4,39% 8,33 8,80 8,56 8,70 8,80 5.680 1.432.462.400
1/10/2015 8,15 8,43 +2,80% 8,15 8,54 8,45 8,42 8,44 7.038 1.626.718.600
30/9/2015 8,38 8,20 +0,74% 8,10 8,42 8,20 8,20 8,22 6.559 2.190.073.200
29/9/2015 8,16 8,14 -0,25% 8,10 8,36 8,20 8,13 8,14 5.915 1.962.571.200
28/9/2015 8,45 8,16 -5,66% 8,11 8,47 8,20 8,15 8,16 6.200 1.997.253.200
25/9/2015 9,04 8,65 -2,81% 8,60 9,09 8,75 8,62 8,66 5.539 2.190.558.200
24/9/2015 8,80 8,90 -0,56% 8,75 9,17 8,98 8,89 8,90 8.075 1.765.721.000
23/9/2015 9,40 8,95 -3,97% 8,95 9,47 9,14 8,95 8,97 6.560 1.568.192.800
22/9/2015 9,59 9,32 -4,31% 9,18 9,59 9,35 9,32 9,33 6.487 2.142.255.900
21/9/2015 9,88 9,74 -2,01% 9,74 10,06 9,85 9,74 9,77 4.087 1.088.724.400
18/9/2015 9,76 9,94 +0,61% 9,68 9,99 9,88 9,78 9,94 9.062 5.404.231.300
17/9/2015 9,55 9,88 +3,46% 9,47 10,13 9,88 9,88 9,93 619 3.475.370.800
16/9/2015 9,52 9,55 +0,74% 9,42 9,73 9,60 9,54 9,55 8.869 2.394.307.200
15/9/2015 9,77 9,48 -3,27% 9,33 9,84 9,51 9,47 9,48 8.520 2.510.955.500
14/9/2015 10,13 9,80 -3,64% 9,65 10,29 9,78 9,80 9,84 3.611 4.297.164.200
11/9/2015 10,61 10,17 -3,97% 10,10 10,78 10,28 10,17 10,20 5.510 1.634.246.800
10/9/2015 9,65 10,59 +5,16% 9,65 10,59 10,32 10,46 10,59 5.503 2.069.544.400
9/9/2015 10,25 10,07 -0,79% 10,05 10,54 10,28 10,07 10,08 1.254 3.521.336.500

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.