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

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

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

Tempo Gráfico: Todos

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

BRAP4 - BRADESPAR - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
8/9/2015 9,90 10,15 +5,18% 9,84 10,15 10,05 10,11 10,15 9.204 2.488.766.500
4/9/2015 9,74 9,65 -1,53% 9,43 9,75 9,59 9,65 9,66 7.646 2.830.153.200
3/9/2015 9,67 9,80 +1,77% 9,50 10,08 9,85 9,79 9,80 873 3.415.064.000
2/9/2015 9,34 9,63 +5,25% 9,20 9,70 9,47 9,63 9,68 4.978 1.614.138.100
1/9/2015 9,03 9,15 -2,35% 8,94 9,33 9,15 9,06 9,15 7.270 2.242.380.800
31/8/2015 8,95 9,37 +2,29% 8,86 9,45 9,26 9,37 9,44 7.370 2.476.803.300
28/8/2015 8,95 9,16 -0,22% 8,90 9,43 9,16 9,12 9,16 7.067 2.030.284.500
27/8/2015 8,37 9,18 +10,60% 8,37 9,18 8,88 9,10 9,18 7.619 2.760.437.000
26/8/2015 8,07 8,30 +3,62% 7,95 8,30 8,10 8,28 8,30 6.298 1.845.731.300
25/8/2015 8,32 8,01 +0,38% 7,99 8,37 8,18 8,01 8,05 6.488 1.869.422.600
24/8/2015 8,19 7,98 -9,01% 7,72 8,43 8,11 7,97 7,98 9.292 2.817.035.400
21/8/2015 8,93 8,77 -2,99% 8,76 8,94 8,85 8,77 8,80 4.150 1.090.043.100
20/8/2015 8,65 9,04 +3,91% 8,61 9,05 8,87 9,03 9,06 6.911 2.264.621.700
19/8/2015 8,92 8,70 -3,33% 8,56 8,96 8,67 8,65 8,70 7.014 2.028.381.700
18/8/2015 9,20 9,00 -1,96% 8,90 9,20 9,02 8,91 9,00 7.159 1.865.992.700
17/8/2015 9,30 9,18 -1,29% 9,08 9,40 9,20 9,16 9,18 4.504 1.645.578.300
14/8/2015 9,68 9,30 -3,02% 9,30 9,68 9,45 9,30 9,35 7.177 2.915.204.700
13/8/2015 9,85 9,59 -1,74% 9,51 9,88 9,63 9,57 9,59 5.425 1.183.458.200
12/8/2015 9,54 9,76 +0,72% 9,39 9,77 9,61 9,76 9,78 7.961 2.396.383.600
11/8/2015 9,87 9,69 -5,00% 9,54 10,00 9,64 9,69 9,70 7.605 2.618.785.000
10/8/2015 9,96 10,20 +3,03% 9,82 10,30 10,13 10,20 10,28 4.776 1.847.654.400
7/8/2015 10,53 9,90 -5,98% 9,87 10,53 10,05 9,89 9,90 5.287 1.413.684.100
6/8/2015 10,10 10,53 +2,03% 10,08 10,54 10,40 10,50 10,53 5.770 1.776.478.000
5/8/2015 10,35 10,32 +3,61% 10,28 10,54 10,37 10,32 10,33 5.424 1.686.656.800
4/8/2015 9,79 9,96 +3,43% 9,76 10,05 9,95 9,96 10,00 7.033 2.245.962.900
3/8/2015 9,84 9,63 -2,13% 9,55 9,84 9,67 9,62 9,67 5.184 1.345.621.000
31/7/2015 9,57 9,84 +3,36% 9,35 9,84 9,63 9,68 9,84 4.935 1.817.417.700
30/7/2015 10,35 9,52 -4,99% 9,48 10,68 9,92 9,52 9,55 7.578 2.198.360.200
29/7/2015 9,98 10,02 +1,62% 9,89 10,12 9,99 9,91 10,02 4.694 1.506.260.500
28/7/2015 9,46 9,86 +6,25% 9,38 9,97 9,72 9,86 9,95 7.861 2.107.264.200
27/7/2015 9,31 9,28 -0,32% 9,05 9,70 9,41 9,28 9,32 4.053 1.274.196.700
24/7/2015 9,60 9,31 -2,82% 9,16 9,67 9,29 9,31 9,34 6.370 1.644.921.200
23/7/2015 9,35 9,58 +1,16% 9,31 9,78 9,62 9,57 9,58 7.197 1.887.956.700
22/7/2015 9,57 9,47 -1,66% 9,30 9,60 9,44 9,40 9,47 8.666 2.837.412.400
21/7/2015 9,69 9,63 -0,62% 9,60 9,93 9,73 9,62 9,63 4.385 1.574.563.100
20/7/2015 9,76 9,69 -0,72% 9,69 9,96 9,78 9,69 9,70 2.514 966.979.000
17/7/2015 9,88 9,76 -0,41% 9,72 9,90 9,79 9,75 9,76 3.444 974.290.200
16/7/2015 9,83 9,80 +0,72% 9,65 9,88 9,77 9,80 9,82 3.086 1.064.737.200
15/7/2015 9,94 9,73 -1,62% 9,65 10,07 9,77 9,71 9,73 6.155 1.349.352.600
14/7/2015 10,19 9,89 -3,98% 9,86 10,19 9,94 9,89 9,90 5.959 1.847.096.700
13/7/2015 9,78 10,30 +6,08% 9,59 10,30 10,00 10,29 10,30 8.782 3.592.713.200
10/7/2015 10,08 9,71 +0,10% 9,68 10,11 9,83 9,71 9,72 5.556 1.926.228.000
8/7/2015 9,73 9,70 -3,00% 9,55 9,90 9,70 9,69 9,70 5.318 1.740.368.300
7/7/2015 9,91 10,00 +0,60% 9,45 10,04 9,72 9,99 10,00 8.085 2.776.891.200
6/7/2015 9,91 9,94 -0,90% 9,80 9,98 9,88 9,92 9,94 6.545 1.876.488.800
3/7/2015 10,27 10,03 -2,24% 9,99 10,32 10,07 10,01 10,03 2.545 1.058.882.600
2/7/2015 10,15 10,26 -0,68% 10,08 10,45 10,25 10,26 10,27 6.763 2.005.969.000
1/7/2015 10,56 10,33 -1,81% 10,26 10,72 10,46 10,33 10,40 7.669 2.407.793.000
30/6/2015 11,09 10,52 -5,05% 10,48 11,09 10,60 10,52 10,55 8.270 3.489.306.700
29/6/2015 11,15 11,08 -2,81% 10,87 11,23 11,03 11,04 11,08 6.100 1.854.198.700
26/6/2015 11,17 11,40 +2,52% 11,04 11,42 11,29 11,40 11,41 9.295 3.358.972.400
25/6/2015 11,34 11,12 -2,63% 11,00 11,43 11,11 11,05 11,12 8.155 3.284.559.600
24/6/2015 11,50 11,42 -0,35% 11,35 11,60 11,45 11,40 11,42 4.021 1.520.499.700
23/6/2015 11,55 11,46 -0,17% 11,37 11,62 11,46 11,38 11,46 9.413 2.394.771.700
22/6/2015 11,80 11,48 -1,20% 11,40 11,86 11,53 11,44 11,48 5.358 1.816.377.800
19/6/2015 11,65 11,62 -0,68% 11,40 11,71 11,58 11,62 11,71 5.227 1.607.942.400
18/6/2015 11,27 11,70 +4,46% 11,22 11,70 11,44 11,63 11,70 9.381 3.736.337.600
17/6/2015 11,32 11,20 -1,32% 11,10 11,32 11,20 11,20 11,26 8.961 2.581.046.100
16/6/2015 11,62 11,35 -1,73% 11,20 11,62 11,32 11,35 11,37 1.218 3.847.730.800
15/6/2015 11,70 11,55 -2,61% 11,45 11,76 11,54 11,55 11,56 7.484 2.310.160.900
12/6/2015 12,00 11,86 -0,75% 11,66 12,00 11,83 11,86 11,88 9.569 2.225.431.600
11/6/2015 11,90 11,95 +1,36% 11,72 12,08 11,96 11,94 11,98 1.360 4.005.514.400
10/6/2015 11,36 11,79 +6,12% 11,36 11,89 11,66 11,75 11,79 3.604 5.941.751.500
9/6/2015 11,33 11,11 -1,77% 11,11 11,54 11,29 11,11 11,13 7.374 2.984.833.500
8/6/2015 11,91 11,31 -4,23% 11,30 11,91 11,42 11,31 11,32 9.666 3.235.547.000
5/6/2015 11,65 11,81 +0,08% 11,54 11,88 11,76 11,81 11,82 50 3.839.756.800
3/6/2015 12,01 11,80 -2,24% 11,71 12,16 11,93 11,77 11,80 8.382 3.229.189.800
2/6/2015 11,38 12,07 +7,48% 11,27 12,07 11,88 12,01 12,07 5.081 7.226.405.700
1/6/2015 11,20 11,23 +0,81% 11,14 11,34 11,23 11,17 11,23 4.225 3.983.628.700
29/5/2015 11,12 11,14 -1,15% 11,10 11,58 11,24 11,14 11,26 3.468 35.439.777.100
28/5/2015 11,23 11,27 -1,49% 11,06 11,34 11,23 11,27 11,31 5.573 4.936.477.100
27/5/2015 11,39 11,44 +1,78% 11,00 11,44 11,19 11,40 11,44 3.266 5.358.513.700
26/5/2015 11,16 11,24 +0,54% 11,07 11,43 11,29 11,21 11,24 135 4.211.353.400
25/5/2015 11,00 11,18 +2,10% 10,87 11,34 11,17 11,18 11,23 5.010 1.725.586.700
22/5/2015 11,12 10,95 +0,55% 10,92 11,18 11,02 10,95 11,00 9.446 2.571.669.900
21/5/2015 10,71 10,89 +0,83% 10,71 11,04 10,89 10,89 10,90 9.475 3.245.685.000
20/5/2015 10,85 10,80 -1,19% 10,70 11,03 10,84 10,80 10,84 166 3.089.627.100
19/5/2015 11,09 10,93 -1,80% 10,71 11,09 10,87 10,91 10,94 705 6.420.823.100
18/5/2015 11,55 11,13 -3,30% 11,12 11,69 11,35 11,13 11,15 9.945 4.237.465.400
15/5/2015 11,40 11,51 +0,88% 11,40 11,64 11,51 11,51 11,52 7.294 3.048.559.100
14/5/2015 11,57 11,41 -2,89% 11,32 11,74 11,48 11,41 11,44 3.993 6.231.550.200
13/5/2015 11,93 11,75 -4,08% 11,57 12,07 11,75 11,75 11,76 4.084 5.645.297.100
12/5/2015 12,60 12,25 -3,62% 12,15 12,77 12,36 12,23 12,25 7.732 3.064.023.700
11/5/2015 12,60 12,71 +2,91% 12,55 12,98 12,72 12,61 12,71 5.719 2.837.929.000
8/5/2015 12,90 12,35 -3,36% 12,30 13,00 12,53 12,35 12,39 3.779 4.537.160.700
7/5/2015 12,65 12,78 -0,16% 12,25 13,03 12,63 12,55 12,78 9.117 4.013.283.500
6/5/2015 13,52 12,80 -4,12% 12,67 13,80 13,04 12,73 12,80 6.312 7.395.992.000
5/5/2015 12,80 13,35 +5,37% 12,69 13,43 13,16 13,25 13,35 2.395 7.492.183.600
4/5/2015 12,65 12,67 +5,15% 12,50 12,90 12,72 12,66 12,67 237 3.987.608.700
30/4/2015 11,20 12,05 +4,33% 11,12 12,10 11,79 12,04 12,06 149 6.548.495.100
29/4/2015 11,69 11,55 -3,83% 11,38 11,75 11,54 11,53 11,55 1.505 5.194.685.100
28/4/2015 12,20 12,01 -0,33% 11,77 12,34 12,00 12,00 12,01 9.467 5.488.655.600
27/4/2015 12,17 12,05 -4,74% 11,91 12,70 12,15 12,05 12,06 1.719 7.094.920.500
24/4/2015 12,30 12,65 +5,24% 12,25 13,02 12,68 12,63 12,65 5.657 16.382.925.500
23/4/2015 11,35 12,02 +5,44% 11,25 12,04 11,83 11,98 12,02 5.094 7.065.491.800
22/4/2015 10,72 11,40 +8,06% 10,72 11,40 11,20 11,32 11,40 7.920 8.317.526.600
20/4/2015 10,80 10,55 -1,22% 10,52 10,83 10,70 10,55 10,58 6.044 2.300.634.500
17/4/2015 10,56 10,68 -1,11% 10,46 10,76 10,66 10,64 10,68 6.981 3.265.874.600
16/4/2015 10,88 10,80 -1,19% 10,65 10,92 10,81 10,75 10,80 8.758 2.676.904.800
15/4/2015 10,85 10,93 +1,20% 10,69 10,99 10,82 10,93 10,95 8.747 2.735.590.400
14/4/2015 10,67 10,80 +2,96% 10,59 10,97 10,79 10,80 10,82 9.486 4.133.810.400
13/4/2015 10,64 10,49 -2,05% 10,46 10,87 10,64 10,49 10,51 6.618 2.319.724.600
10/4/2015 10,80 10,71 -1,83% 10,66 10,88 10,74 10,67 10,71 5.082 1.704.625.700
9/4/2015 10,90 10,91 -0,18% 10,69 11,08 10,88 10,87 10,91 7.887 2.407.799.100
8/4/2015 11,20 10,93 -0,73% 10,85 11,28 11,05 10,85 10,93 7.010 2.689.354.100
7/4/2015 10,74 11,01 +2,90% 10,74 11,09 10,93 11,01 11,05 5.094 2.506.147.000
6/4/2015 10,73 10,70 +0,09% 10,65 11,12 10,75 10,70 10,74 4.747 2.023.779.800
2/4/2015 10,37 10,69 +3,69% 10,14 10,70 10,51 10,69 10,70 5.445 1.708.884.700
1/4/2015 10,59 10,31 -2,64% 10,27 10,61 10,33 10,31 10,32 7.719 2.091.249.900
31/3/2015 10,85 10,59 -3,73% 10,51 10,92 10,59 10,53 10,59 7.570 2.154.202.900
30/3/2015 10,87 11,00 +2,33% 10,76 11,00 10,88 10,91 11,00 5.574 1.882.894.500
27/3/2015 11,20 10,75 -4,44% 10,67 11,29 10,80 10,75 10,78 8.136 2.840.592.300
26/3/2015 11,55 11,25 -3,93% 11,25 11,71 11,36 11,25 11,30 4.490 1.792.705.800
25/3/2015 11,68 11,71 +1,12% 11,44 11,75 11,59 11,64 11,71 4.350 1.617.035.100
24/3/2015 12,00 11,58 -3,50% 11,46 12,05 11,75 11,56 11,59 4.298 1.883.970.700
23/3/2015 12,16 12,00 -0,33% 11,79 12,16 12,02 11,99 12,00 4.128 1.690.447.500
20/3/2015 11,43 12,04 +6,64% 11,35 12,04 11,58 11,84 12,04 693 8.015.087.800
19/3/2015 11,69 11,29 -2,84% 11,29 11,69 11,39 11,29 11,34 6.610 2.172.977.700
18/3/2015 11,80 11,62 -1,94% 11,39 11,81 11,57 11,55 11,62 6.840 4.914.079.900
17/3/2015 11,40 11,85 +3,40% 11,40 11,85 11,62 11,85 11,86 910 5.704.392.700
16/3/2015 11,51 11,46 +0,35% 11,15 11,70 11,40 11,44 11,46 5.194 2.110.546.300
13/3/2015 11,37 11,42 -1,13% 11,20 11,59 11,38 11,41 11,42 7.401 2.955.043.600
12/3/2015 11,78 11,55 -0,43% 11,49 11,85 11,66 11,55 11,56 7.806 2.817.118.900
11/3/2015 11,76 11,60 -1,19% 11,52 11,78 11,63 11,58 11,60 4.449 1.734.058.100
10/3/2015 11,82 11,74 -2,57% 11,70 12,03 11,83 11,74 11,75 4.286 1.327.192.900
9/3/2015 12,09 12,05 -2,03% 11,93 12,31 12,08 12,03 12,05 5.130 2.069.506.800
6/3/2015 12,23 12,30 +1,07% 11,92 12,37 12,15 12,20 12,30 4.990 1.750.403.600
5/3/2015 12,62 12,17 -4,10% 12,06 12,65 12,27 12,15 12,17 7.540 2.379.384.500
4/3/2015 12,64 12,69 -2,31% 12,50 12,80 12,64 12,65 12,69 3.496 1.148.329.700
3/3/2015 12,72 12,99 +2,12% 12,70 13,00 12,91 12,92 12,99 4.024 1.797.501.700
2/3/2015 13,01 12,72 -3,93% 12,55 13,24 12,79 12,72 12,73 4.398 2.076.498.400
27/2/2015 13,18 13,24 +0,46% 13,07 13,39 13,26 13,24 13,28 7.463 2.308.504.000
26/2/2015 13,57 13,18 -4,01% 12,91 13,58 13,17 13,18 13,20 3.775 1.686.563.200
25/2/2015 13,41 13,73 +1,25% 13,40 13,73 13,62 13,60 13,73 4.541 1.351.959.100
24/2/2015 13,28 13,56 +2,73% 13,13 13,63 13,50 13,56 13,57 3.589 1.162.362.800
23/2/2015 13,44 13,20 -3,79% 13,06 13,48 13,19 13,19 13,20 4.907 1.628.880.500
20/2/2015 13,47 13,72 +2,46% 13,28 13,81 13,59 13,72 13,79 2.853 857.598.000
19/2/2015 13,79 13,39 -3,81% 13,35 13,79 13,55 13,38 13,44 3.320 1.773.535.600
18/2/2015 13,70 13,92 +2,88% 13,70 14,02 13,91 13,81 13,92 5.294 1.992.749.600
13/2/2015 13,11 13,53 +1,81% 13,11 13,77 13,65 13,53 13,62 6.765 2.621.196.600
12/2/2015 13,10 13,29 +3,02% 13,02 13,34 13,20 13,18 13,29 4.124 1.939.216.100
11/2/2015 12,32 12,90 +4,79% 12,25 12,90 12,66 12,83 12,90 7.550 2.429.461.800
10/2/2015 12,66 12,31 -4,28% 12,31 12,92 12,50 12,31 12,33 6.271 1.913.365.500
9/2/2015 12,10 12,86 +4,13% 12,10 13,12 12,76 12,86 12,88 6.265 2.668.652.300
6/2/2015 12,38 12,35 -1,28% 12,05 12,64 12,33 12,34 12,35 9.031 5.682.269.100
5/2/2015 12,04 12,51 +1,21% 12,03 12,73 12,51 12,41 12,51 6.176 1.942.344.800
4/2/2015 12,64 12,36 -2,52% 12,34 13,00 12,49 12,36 12,40 5.860 2.718.148.800
3/2/2015 12,32 12,68 +5,93% 12,32 12,96 12,69 12,68 12,69 284 3.935.847.300
2/2/2015 11,80 11,97 +3,10% 11,51 12,14 11,89 11,97 11,99 4.920 2.191.100.400
30/1/2015 11,30 11,61 +1,75% 11,15 11,62 11,44 11,60 11,61 5.875 2.295.473.300
29/1/2015 12,11 11,41 -4,84% 11,32 12,14 11,65 11,41 11,42 5.489 2.326.663.600
28/1/2015 12,11 11,99 -2,20% 11,94 12,26 12,08 11,99 12,00 6.728 3.094.772.100
27/1/2015 12,51 12,26 -3,24% 12,11 12,60 12,29 12,26 12,29 5.710 2.513.397.100
26/1/2015 13,10 12,67 -6,22% 12,67 13,11 12,83 12,67 12,68 4.735 2.280.872.400
23/1/2015 13,97 13,51 -4,79% 13,31 14,07 13,54 13,45 13,51 5.920 1.799.462.300
22/1/2015 14,50 14,19 -1,25% 14,09 14,83 14,38 14,19 14,27 5.324 1.549.222.600
21/1/2015 14,35 14,37 +1,34% 13,97 14,48 14,30 14,28 14,37 3.542 1.115.851.800
20/1/2015 14,19 14,18 +1,29% 13,93 14,31 14,11 14,03 14,18 5.412 1.550.778.200
19/1/2015 13,92 14,00 -0,43% 13,60 14,01 13,82 13,74 14,00 3.804 2.377.638.500
16/1/2015 13,40 14,06 +5,40% 13,30 14,26 13,92 14,01 14,06 5.151 1.537.073.500
15/1/2015 13,34 13,34 +0,08% 13,05 13,71 13,43 13,34 13,49 5.120 1.845.886.700
14/1/2015 14,19 13,33 -7,49% 13,30 14,19 13,68 13,33 13,36 236 3.974.878.500
13/1/2015 14,50 14,41 +0,49% 14,41 14,84 14,62 14,41 14,43 5.333 1.711.631.300
12/1/2015 14,29 14,34 0,00% 13,88 14,40 14,16 14,28 14,34 3.942 1.119.238.100
9/1/2015 14,33 14,34 -1,10% 14,20 14,62 14,36 14,34 14,50 2.227 1.284.495.600
8/1/2015 14,67 14,50 +0,07% 14,16 14,67 14,47 14,47 14,50 1.644 654.420.400
7/1/2015 14,11 14,49 +4,17% 14,11 14,65 14,37 14,46 14,49 5.385 1.820.180.800
6/1/2015 13,45 13,91 +3,96% 13,45 14,10 13,89 13,84 13,91 5.216 6.261.659.700
5/1/2015 13,36 13,38 -1,91% 12,90 13,57 13,31 13,38 13,39 5.083 1.803.774.800
2/1/2015 14,06 13,64 -4,62% 13,32 14,06 13,61 13,63 13,64 4.449 1.902.727.800
30/12/2014 14,33 14,30 -0,28% 14,14 14,45 14,27 14,21 14,30 3.537 2.213.127.400
29/12/2014 13,97 14,34 +2,94% 13,97 14,36 14,22 14,16 14,34 5.364 2.034.704.000
26/12/2014 14,30 13,93 -1,97% 13,93 14,37 14,12 13,93 14,11 4.319 1.297.578.500
23/12/2014 13,55 14,21 +4,72% 13,34 14,24 13,99 14,13 14,21 3.280 1.187.876.900
22/12/2014 13,51 13,57 +0,37% 13,23 13,69 13,45 13,56 13,57 4.685 1.524.661.700
19/12/2014 12,62 13,52 +7,81% 12,37 13,52 13,24 13,37 13,52 7.549 3.521.933.400
18/12/2014 12,50 12,54 +1,62% 12,12 12,55 12,37 12,36 12,54 6.387 1.935.835.800
17/12/2014 11,93 12,34 +3,87% 11,93 12,36 12,20 12,28 12,34 2.407 3.562.195.100
16/12/2014 11,21 11,88 +2,77% 11,21 12,20 11,86 11,87 11,96 9.551 3.302.768.600
15/12/2014 11,77 11,56 -1,20% 11,48 11,89 11,59 11,56 11,58 6.841 1.642.658.700
12/12/2014 11,90 11,70 -2,42% 11,70 12,16 11,83 11,69 11,70 5.457 1.556.589.300
11/12/2014 12,42 11,99 -3,38% 11,92 12,42 12,05 11,99 12,03 4.708 2.020.029.500
10/12/2014 12,78 12,41 -3,20% 12,41 12,86 12,53 12,41 12,50 3.348 1.405.518.900
9/12/2014 13,00 12,82 -3,54% 12,73 13,17 12,90 12,82 12,83 5.420 2.576.327.300
8/12/2014 13,68 13,29 -3,20% 13,21 13,81 13,41 13,20 13,29 4.432 1.608.068.600
5/12/2014 13,61 13,73 +0,44% 13,42 13,88 13,63 13,73 13,85 3.205 1.315.832.000
4/12/2014 13,92 13,67 -2,36% 13,45 14,08 13,68 13,67 13,74 5.496 2.485.558.500
3/12/2014 14,08 14,00 -0,07% 13,86 14,15 14,01 13,99 14,00 3.164 1.360.072.600
2/12/2014 14,31 14,01 -1,96% 14,01 14,53 14,24 14,01 14,05 4.908 1.548.687.800
1/12/2014 14,99 14,29 -5,24% 14,17 15,34 14,58 14,29 14,30 7.544 3.887.561.800
28/11/2014 14,80 15,08 +1,96% 14,80 15,23 15,05 15,01 15,08 4.688 1.612.169.200
27/11/2014 14,77 14,79 +0,14% 14,73 15,20 14,91 14,79 14,97 3.788 1.429.219.100
26/11/2014 15,32 14,77 -3,46% 14,62 15,34 14,89 14,70 14,81 4.704 2.683.942.000
25/11/2014 15,50 15,30 +0,53% 14,91 15,50 15,15 15,30 15,32 4.416 3.069.516.500
24/11/2014 15,49 15,22 +0,26% 15,13 15,73 15,40 15,22 15,26 5.469 2.331.390.800
21/11/2014 14,08 15,18 +8,97% 14,05 15,44 15,04 15,01 15,18 1.919 4.093.363.900
19/11/2014 13,80 13,93 +0,58% 13,50 13,99 13,81 13,87 13,94 8.299 2.881.768.800
18/11/2014 14,46 13,85 -4,15% 13,85 14,46 13,97 13,85 13,86 7.265 1.959.222.300
17/11/2014 14,17 14,45 +1,98% 14,05 14,45 14,25 14,35 14,45 6.431 2.512.163.300
14/11/2014 13,83 14,17 +2,46% 13,64 14,17 14,04 14,02 14,17 7.394 3.123.456.500
13/11/2014 13,97 13,83 -1,00% 13,83 14,15 13,98 13,83 13,90 5.741 1.776.078.200
12/11/2014 14,05 13,97 -0,92% 13,90 14,30 14,01 13,96 13,97 7.272 5.423.406.000
11/11/2014 14,44 14,10 -3,29% 13,84 14,48 14,03 14,00 14,10 5.664 2.267.348.500
10/11/2014 15,10 14,58 -2,15% 14,50 15,31 14,74 14,57 14,66 4.972 1.884.591.500
7/11/2014 14,75 14,90 +1,15% 14,67 15,09 14,91 14,89 14,90 6.805 4.632.631.400
6/11/2014 15,02 14,73 -2,84% 14,53 15,19 14,68 14,72 14,75 8.288 4.796.635.000
5/11/2014 15,10 15,16 -0,33% 14,73 15,27 14,99 15,13 15,16 9.179 4.965.032.600
4/11/2014 15,63 15,21 -3,80% 15,10 15,85 15,28 15,20 15,21 5.236 1.803.521.400
3/11/2014 15,90 15,81 -5,56% 15,41 15,90 15,61 15,78 15,81 4.124 1.517.005.200
31/10/2014 15,78 16,74 +6,96% 15,78 16,74 16,29 16,52 16,74 4.631 2.168.513.200
30/10/2014 16,10 15,65 -4,81% 15,59 16,10 15,72 15,65 15,68 7.604 4.073.619.300
29/10/2014 17,52 16,44 -6,16% 16,44 17,60 16,79 16,44 16,49 8.483 3.314.885.300
28/10/2014 17,61 17,52 +0,34% 17,29 17,68 17,51 17,52 17,58 7.288 4.588.825.700
27/10/2014 18,19 17,46 -6,03% 17,21 18,19 17,49 17,45 17,46 6.100 5.716.656.100
24/10/2014 18,13 18,58 +1,59% 18,03 18,98 18,80 18,44 18,58 6.011 10.029.570.100
23/10/2014 17,93 18,29 +0,55% 17,87 18,52 18,20 18,28 18,29 9.673 3.853.680.500
22/10/2014 18,17 18,19 -0,16% 18,05 18,45 18,23 18,19 18,26 4.679 2.565.013.800
21/10/2014 17,74 18,22 +0,11% 17,67 18,34 18,12 18,20 18,22 9.111 3.297.238.300
20/10/2014 18,24 18,20 -1,25% 17,95 18,26 18,13 18,20 18,21 4.483 1.966.194.800
17/10/2014 18,25 18,43 +2,05% 17,93 18,43 18,20 18,34 18,43 4.554 2.344.522.500
16/10/2014 18,35 18,06 -4,90% 18,06 18,51 18,23 18,06 18,09 5.069 1.789.565.400
15/10/2014 18,89 18,99 -0,78% 18,33 19,14 18,71 18,86 18,99 5.837 2.017.833.000
14/10/2014 18,60 19,14 +3,91% 18,41 19,39 19,07 19,14 19,19 7.551 3.437.466.700
13/10/2014 17,83 18,42 +5,44% 17,83 18,81 18,44 18,42 18,44 6.747 1.700.711.600
10/10/2014 17,70 17,47 -2,24% 17,38 17,80 17,57 17,46 17,48 3.757 1.347.100.800
9/10/2014 18,38 17,87 -0,89% 17,64 18,39 17,91 17,87 17,89 5.524 2.752.813.500
8/10/2014 18,31 18,03 -0,33% 17,87 18,40 18,09 18,03 18,20 4.681 1.694.642.100
7/10/2014 18,29 18,09 0,00% 18,01 18,61 18,20 18,09 18,13 6.550 4.200.075.300
6/10/2014 18,70 18,09 +0,11% 17,95 18,80 18,18 18,09 18,10 8.535 3.348.159.000
3/10/2014 18,24 18,07 -0,39% 17,82 18,28 18,01 18,06 18,07 2.931 1.107.695.600
2/10/2014 17,68 18,14 +1,97% 17,42 18,31 17,95 18,14 18,25 6.352 3.040.753.000
1/10/2014 17,60 17,79 -0,73% 17,53 18,07 17,82 17,72 17,79 8.697 2.901.407.200
30/9/2014 17,43 17,92 +2,05% 17,38 18,01 17,73 17,90 17,92 6.294 2.959.831.800
29/9/2014 17,50 17,56 -0,45% 17,09 17,76 17,57 17,47 17,56 8.897 3.061.622.100
26/9/2014 18,08 17,64 -2,00% 17,64 18,22 17,88 17,64 17,70 3.984 1.231.897.200
25/9/2014 18,00 18,00 -0,83% 17,77 18,15 17,93 17,97 18,03 4.522 2.746.818.500
24/9/2014 17,80 18,15 +1,11% 17,80 18,39 18,20 18,15 18,20 4.870 2.694.630.500
23/9/2014 18,00 17,95 -0,28% 17,82 18,21 17,95 17,92 17,95 4.183 2.478.298.200
22/9/2014 18,39 18,00 -3,69% 17,82 18,39 18,06 18,00 18,10 5.723 1.736.487.700
19/9/2014 18,80 18,69 -0,85% 18,57 18,94 18,72 18,69 18,78 3.517 1.710.505.700
18/9/2014 18,85 18,85 -0,89% 18,80 19,18 18,98 18,83 18,85 8.891 2.750.751.700
17/9/2014 19,31 19,02 -1,04% 19,02 19,41 19,14 19,02 19,06 5.225 1.998.399.000
16/9/2014 19,27 19,22 -0,16% 19,12 19,49 19,31 19,21 19,22 5.889 2.824.013.200
15/9/2014 19,09 19,25 +1,58% 18,96 19,30 19,12 19,23 19,28 4.274 2.325.767.800
12/9/2014 18,95 18,95 -0,32% 18,77 19,04 18,93 18,93 18,95 7.109 6.221.929.300
11/9/2014 19,20 19,01 -0,47% 19,00 19,26 19,10 19,01 19,09 2.743 1.423.682.000
10/9/2014 19,06 19,10 -0,52% 18,82 19,27 19,03 19,04 19,10 3.393 1.910.040.800
9/9/2014 18,86 19,20 +0,79% 18,86 19,38 19,17 19,19 19,20 4.889 2.798.289.100
8/9/2014 19,38 19,05 -1,04% 18,94 19,43 19,10 19,05 19,08 5.702 3.477.878.600
5/9/2014 19,64 19,25 -2,09% 19,13 19,72 19,28 19,25 19,32 5.410 4.965.421.300
4/9/2014 19,87 19,66 -1,55% 19,66 20,03 19,88 19,66 19,75 4.635 3.318.983.800
3/9/2014 20,05 19,97 0,00% 19,90 20,44 20,13 19,97 20,00 3.821 1.623.128.300
2/9/2014 19,92 19,97 +0,35% 19,83 20,18 20,02 19,92 19,97 7.710 4.406.980.800
1/9/2014 20,50 19,90 -2,69% 19,90 20,59 20,10 19,90 20,00 5.823 2.839.517.500
29/8/2014 20,46 20,45 +0,44% 20,15 20,55 20,38 20,45 20,48 4.160 2.082.333.800
28/8/2014 21,05 20,36 -4,59% 20,35 21,16 20,53 20,36 20,48 5.377 2.695.556.900
27/8/2014 21,67 21,34 -0,70% 21,30 21,69 21,41 21,34 21,37 5.096 2.772.418.300
26/8/2014 21,59 21,49 -0,51% 21,44 21,74 21,57 21,49 21,57 4.438 1.867.190.900
25/8/2014 22,17 21,60 -1,59% 21,59 22,17 21,68 21,60 21,63 5.606 3.315.895.600
22/8/2014 22,05 21,95 -0,59% 21,82 22,05 21,95 21,94 21,95 2.000 1.168.171.000
21/8/2014 22,11 22,08 -0,09% 22,01 22,26 22,15 22,08 22,16 3.692 1.953.274.500
20/8/2014 21,99 22,10 +0,87% 21,85 22,24 22,08 22,10 22,14 4.240 2.208.106.600
19/8/2014 21,73 21,91 +0,83% 21,59 22,02 21,90 21,90 21,91 3.298 1.799.319.100
18/8/2014 21,73 21,73 +0,51% 21,52 21,95 21,75 21,73 21,78 3.986 2.476.014.700
15/8/2014 21,53 21,62 +0,65% 21,44 21,75 21,59 21,61 21,62 3.994 2.393.279.200
14/8/2014 21,81 21,48 -2,50% 21,30 21,81 21,45 21,44 21,48 4.017 3.366.400.900
13/8/2014 22,43 22,03 -1,34% 21,72 22,43 22,02 22,00 22,03 5.648 3.085.102.000
12/8/2014 22,32 22,33 -0,31% 22,20 22,50 22,34 22,33 22,41 2.610 1.104.680.700
11/8/2014 22,42 22,40 +0,95% 22,40 22,75 22,51 22,40 22,55 2.409 1.276.305.000
8/8/2014 22,17 22,19 -0,63% 22,10 22,30 22,20 22,16 22,20 3.908 2.133.839.400
7/8/2014 22,53 22,33 -0,31% 22,20 22,61 22,33 22,33 22,36 1.945 908.203.200
6/8/2014 22,35 22,40 -0,18% 22,18 22,59 22,45 22,40 22,47 3.605 1.664.319.800
5/8/2014 22,54 22,44 -0,97% 22,23 22,60 22,38 22,38 22,44 3.264 1.787.787.300
4/8/2014 22,79 22,66 +0,49% 22,23 22,79 22,48 22,60 22,66 3.386 1.810.163.600
1/8/2014 22,87 22,55 -1,96% 22,40 22,97 22,56 22,46 22,55 4.392 2.533.725.000
31/7/2014 22,80 23,00 -0,22% 22,72 23,24 22,93 23,00 23,05 6.534 4.283.993.500
30/7/2014 23,20 23,05 -0,43% 22,81 23,30 23,03 23,04 23,05 4.604 3.216.550.200
29/7/2014 23,22 23,15 -0,26% 23,12 23,51 23,20 23,15 23,17 4.235 2.259.201.300
28/7/2014 23,00 23,21 +1,62% 22,93 23,28 23,17 23,12 23,22 5.117 3.052.693.600
25/7/2014 22,84 22,84 +0,48% 22,76 22,97 22,89 22,83 22,84 3.866 2.112.989.800
24/7/2014 22,61 22,73 +1,47% 22,49 23,05 22,77 22,73 22,91 6.535 6.060.909.000
23/7/2014 22,28 22,40 -0,04% 22,25 22,53 22,39 22,40 22,45 5.349 3.018.954.200
22/7/2014 22,11 22,41 +1,45% 22,11 22,45 22,36 22,41 22,42 3.117 1.814.208.200
21/7/2014 22,04 22,09 +0,36% 21,82 22,19 21,96 22,08 22,09 3.062 2.437.568.500
18/7/2014 22,40 22,01 +0,59% 21,91 22,40 22,10 21,95 22,01 5.446 2.121.216.900
17/7/2014 21,94 21,88 -0,27% 21,74 22,17 21,91 21,82 21,88 3.587 1.417.905.900
16/7/2014 21,97 21,94 +1,01% 21,90 22,24 22,07 21,94 22,14 6.853 3.256.672.700
15/7/2014 21,48 21,72 +1,12% 21,45 21,86 21,69 21,70 21,72 5.539 2.867.362.500
14/7/2014 21,29 21,48 +1,66% 21,27 21,65 21,50 21,48 21,50 7.603 3.855.353.700
11/7/2014 21,03 21,13 -0,14% 20,86 21,23 21,05 21,13 21,16 4.088 2.150.824.600
10/7/2014 21,40 21,16 -0,09% 20,90 21,40 21,06 21,05 21,16 6.817 2.757.518.300
8/7/2014 21,06 21,18 +0,33% 21,04 21,20 21,13 21,06 21,18 2.506 1.628.050.800
7/7/2014 21,16 21,11 -1,03% 20,98 21,24 21,07 21,05 21,12 4.623 3.937.547.100
4/7/2014 21,35 21,33 +0,19% 21,12 21,50 21,23 21,27 21,33 1.588 876.780.500
3/7/2014 20,95 21,29 +1,72% 20,95 21,38 21,24 21,24 21,29 3.940 2.882.781.100
2/7/2014 20,70 20,93 +1,75% 20,66 21,07 20,91 20,93 20,94 4.542 3.029.829.300
1/7/2014 20,41 20,57 +1,58% 20,40 20,67 20,59 20,57 20,63 5.354 2.857.523.100
30/6/2014 20,10 20,25 +0,30% 19,87 20,27 20,10 20,20 20,25 4.101 2.165.020.200
27/6/2014 20,35 20,19 -0,83% 20,02 20,43 20,19 20,16 20,19 3.763 2.782.905.700
26/6/2014 20,01 20,36 +2,47% 20,00 20,56 20,37 20,36 20,38 6.048 3.171.464.300
25/6/2014 19,69 19,87 -0,15% 19,65 20,00 19,82 19,86 19,88 5.222 2.740.453.600
24/6/2014 20,17 19,90 -1,29% 19,69 20,27 19,99 19,75 19,90 6.308 3.556.097.000
23/6/2014 19,90 20,16 +2,39% 19,90 20,40 20,19 20,15 20,29 4.138 2.526.325.600
20/6/2014 19,50 19,69 -0,05% 19,48 19,71 19,61 19,65 19,69 3.389 2.208.175.900
18/6/2014 19,43 19,70 +1,49% 19,33 19,79 19,64 19,70 19,73 6.646 2.581.421.200
17/6/2014 19,40 19,41 -0,61% 19,32 19,48 19,38 19,41 19,44 2.945 1.170.535.500
16/6/2014 19,50 19,53 +0,15% 19,39 19,62 19,50 19,52 19,53 5.378 2.552.179.500
13/6/2014 19,47 19,50 -1,02% 19,20 19,55 19,37 19,45 19,50 5.511 3.397.394.000
11/6/2014 19,90 19,70 +0,20% 19,55 19,97 19,71 19,68 19,72 4.069 1.958.473.600
10/6/2014 20,00 19,66 -1,50% 19,46 20,00 19,61 19,65 19,66 4.897 2.347.521.900
9/6/2014 19,37 19,96 +2,67% 19,37 20,05 19,74 19,93 19,96 6.131 3.006.101.000
6/6/2014 19,28 19,44 +3,13% 19,07 19,55 19,30 19,44 19,46 6.593 3.346.553.600
5/6/2014 19,04 18,85 -0,89% 18,79 19,18 18,98 18,82 18,85 2.616 1.570.992.800
4/6/2014 19,14 19,02 -0,78% 18,90 19,20 19,02 18,96 19,02 3.120 2.476.339.900
3/6/2014 19,09 19,17 -0,05% 18,94 19,22 19,12 19,16 19,17 5.039 2.748.474.800
2/6/2014 18,77 19,18 +3,12% 18,77 19,30 19,16 19,18 19,20 6.109 3.030.491.200
30/5/2014 19,15 18,60 -3,98% 18,60 19,15 18,73 18,59 18,69 6.000 4.121.972.400
29/5/2014 19,44 19,37 +0,10% 19,10 19,44 19,30 19,34 19,40 3.661 1.898.387.800
28/5/2014 19,47 19,35 -0,62% 19,09 19,47 19,29 19,35 19,43 3.422 1.748.186.600
27/5/2014 19,57 19,47 -0,51% 19,34 19,64 19,46 19,43 19,47 2.777 1.189.350.000
26/5/2014 19,59 19,57 +0,62% 19,45 19,67 19,57 19,57 19,65 1.726 944.465.000
23/5/2014 19,48 19,45 -0,15% 19,32 19,70 19,47 19,42 19,45 3.483 1.631.635.300
22/5/2014 19,35 19,48 +1,09% 19,35 19,65 19,49 19,48 19,54 4.841 2.378.643.700
21/5/2014 19,46 19,27 -0,62% 19,13 19,56 19,29 19,18 19,27 6.150 3.490.006.000
20/5/2014 19,46 19,39 -0,87% 19,20 19,72 19,42 19,26 19,39 7.318 3.790.964.300
19/5/2014 20,09 19,56 -3,55% 19,51 20,09 19,70 19,52 19,56 5.803 3.717.697.400
16/5/2014 20,35 20,28 -0,64% 19,94 20,37 20,19 20,20 20,28 5.083 2.665.224.000
15/5/2014 20,36 20,41 -0,20% 20,05 20,51 20,30 20,29 20,41 4.407 1.939.750.700
14/5/2014 19,90 20,45 +2,35% 19,90 20,55 20,33 20,45 20,48 9.426 4.505.163.000
13/5/2014 20,14 19,98 -0,60% 19,98 20,27 20,11 19,98 20,00 6.961 3.496.793.300
12/5/2014 19,95 20,10 +2,66% 19,81 20,33 20,12 20,10 20,23 6.977 3.678.584.200
9/5/2014 19,72 19,58 -0,86% 19,44 19,87 19,61 19,56 19,58 3.636 1.856.723.600
8/5/2014 19,81 19,75 -0,25% 19,42 19,96 19,64 19,74 19,75 6.501 3.299.789.100
7/5/2014 19,73 19,80 -0,15% 19,73 20,11 19,89 19,79 19,80 5.337 2.200.334.900
6/5/2014 19,95 19,83 -0,25% 19,80 20,23 20,00 19,83 19,85 7.957 3.250.015.800
5/5/2014 20,19 19,88 -0,60% 19,69 20,19 19,87 19,87 19,88 5.254 2.620.583.100
2/5/2014 19,34 20,00 +3,63% 19,25 20,12 19,87 19,91 20,00 7.233 3.585.904.100
30/4/2014 19,65 19,30 -2,13% 18,99 19,65 19,31 19,30 19,32 7.896 4.691.142.100
29/4/2014 20,07 19,72 -5,06% 19,66 20,15 19,85 19,72 19,74 7.228 4.019.570.600
28/4/2014 20,76 20,77 -1,28% 20,33 20,86 20,61 20,77 20,79 7.532 5.888.773.300
25/4/2014 21,28 21,04 -1,41% 20,83 21,34 20,98 21,02 21,04 8.814 4.931.238.200
24/4/2014 21,20 21,34 +1,72% 20,88 21,55 21,15 21,34 21,37 6.904 3.719.283.300
23/4/2014 21,15 20,98 -1,22% 20,80 21,20 20,94 20,97 20,98 6.685 3.796.605.700
22/4/2014 21,40 21,24 -0,61% 21,00 21,40 21,19 21,15 21,24 9.985 5.047.228.800
17/4/2014 21,14 21,37 +1,81% 20,96 21,69 21,34 21,37 21,49 9.579 4.387.943.600
16/4/2014 20,97 20,99 +1,40% 20,74 21,13 20,92 20,99 21,05 7.707 3.502.484.500
15/4/2014 21,21 20,70 -3,41% 20,32 21,39 20,62 20,69 20,70 1.011 4.829.231.000
14/4/2014 21,40 21,43 +0,14% 21,35 21,69 21,54 21,41 21,53 5.338 3.155.785.500
11/4/2014 21,10 21,40 +0,05% 20,89 21,51 21,24 21,38 21,43 6.073 3.239.542.600
10/4/2014 21,15 21,39 +0,09% 20,98 21,45 21,22 21,31 21,39 7.085 3.883.987.600
9/4/2014 21,23 21,37 +0,42% 20,89 21,59 21,25 21,28 21,37 7.305 2.949.195.100
8/4/2014 21,85 21,28 -0,42% 21,14 22,08 21,64 21,25 21,30 8.448 4.103.195.900
7/4/2014 21,27 21,37 +1,81% 21,09 21,61 21,39 21,37 21,40 9.448 3.960.111.200
4/4/2014 21,30 20,99 -0,05% 20,87 21,39 21,10 20,89 20,99 8.655 4.434.532.300
3/4/2014 20,89 21,00 +0,96% 20,45 21,03 20,79 20,96 21,00 1.461 6.025.506.300
2/4/2014 19,80 20,80 +5,53% 19,64 20,92 20,39 20,74 20,81 3.605 6.429.821.100
1/4/2014 19,77 19,71 +0,15% 19,54 20,01 19,71 19,71 19,74 276 3.828.373.600
31/3/2014 19,46 19,68 +1,97% 19,43 19,86 19,62 19,68 19,73 1.203 4.688.156.300
28/3/2014 19,60 19,30 -0,52% 19,30 19,68 19,42 19,30 19,35 379 4.254.371.100
27/3/2014 19,19 19,40 +1,57% 19,14 19,50 19,35 19,39 19,40 59 3.487.671.100
26/3/2014 19,57 19,10 -1,04% 18,98 19,63 19,20 19,06 19,10 7.650 4.021.780.800
25/3/2014 19,46 19,30 +0,21% 19,17 19,60 19,33 19,30 19,31 23 4.564.630.800
24/3/2014 19,49 19,26 -0,62% 19,13 19,52 19,26 19,26 19,27 1.604 4.726.854.400
21/3/2014 19,12 19,38 +1,31% 19,05 19,51 19,35 19,35 19,39 8.449 4.839.402.900
20/3/2014 18,90 19,13 +0,47% 18,70 19,45 19,12 19,13 19,25 8.142 3.495.997.100
19/3/2014 19,14 19,04 -0,52% 18,79 19,29 18,97 19,04 19,06 6.706 2.928.351.000
18/3/2014 18,51 19,14 +3,52% 18,40 19,14 18,84 19,00 19,14 7.036 3.726.502.200
17/3/2014 18,60 18,49 +0,05% 18,36 18,84 18,55 18,48 18,49 5.232 2.179.163.900
14/3/2014 18,41 18,48 +0,43% 18,23 18,69 18,47 18,46 18,48 5.105 1.957.099.100
13/3/2014 19,02 18,40 -2,65% 18,26 19,15 18,52 18,38 18,40 5.849 5.447.371.900
12/3/2014 18,70 18,90 +0,64% 18,58 19,20 18,93 18,90 18,91 6.447 3.218.532.100
11/3/2014 19,10 18,78 +0,43% 18,53 19,10 18,73 18,71 18,78 6.578 2.324.187.600
10/3/2014 19,05 18,70 -3,06% 18,45 19,14 18,68 18,70 18,73 7.819 3.239.184.400
7/3/2014 20,21 19,29 -4,69% 19,27 20,21 19,57 19,29 19,30 8.532 3.742.100.600
6/3/2014 20,42 20,24 -0,44% 20,11 20,50 20,31 20,23 20,24 6.675 3.025.547.700
5/3/2014 21,09 20,33 -4,60% 20,23 21,09 20,53 20,30 20,34 4.969 2.859.190.400
28/2/2014 21,55 21,31 -0,93% 21,09 21,63 21,28 21,23 21,31 6.552 3.226.060.800
27/2/2014 21,45 21,51 +1,89% 21,19 21,74 21,56 21,51 21,54 5.809 2.659.609.400
26/2/2014 20,94 21,11 +0,38% 20,73 21,28 21,04 21,08 21,11 5.323 2.175.046.400
25/2/2014 21,35 21,03 -2,19% 20,61 21,35 20,93 20,96 21,03 5.472 2.938.413.800
24/2/2014 22,07 21,50 -2,80% 21,32 22,07 21,59 21,45 21,50 4.478 2.205.606.200
21/2/2014 22,21 22,12 -0,41% 22,00 22,39 22,14 22,12 22,13 3.981 2.046.530.300
20/2/2014 22,37 22,21 -1,29% 21,95 22,37 22,16 22,15 22,21 6.910 2.995.611.100
19/2/2014 22,43 22,50 +0,31% 22,14 22,57 22,39 22,50 22,53 6.662 3.750.401.900
18/2/2014 22,44 22,43 -0,53% 22,27 22,85 22,62 22,43 22,44 6.496 3.550.552.700
17/2/2014 22,79 22,55 -1,23% 22,21 22,85 22,54 22,52 22,55 2.885 1.487.371.900
14/2/2014 22,22 22,83 +2,47% 22,01 22,83 22,55 22,80 22,83 7.398 3.967.747.700
13/2/2014 21,77 22,28 +1,55% 21,52 22,28 21,88 22,15 22,28 6.248 3.165.748.500
12/2/2014 22,33 21,94 -0,86% 21,80 22,39 21,97 21,94 21,95 6.194 3.033.400.600
11/2/2014 21,80 22,13 +2,45% 21,61 22,19 21,93 22,10 22,13 5.973 2.529.225.100
10/2/2014 22,16 21,60 -3,53% 21,60 22,46 21,87 21,60 21,67 9.542 4.830.486.900
7/2/2014 22,60 22,39 -0,93% 22,06 22,90 22,34 22,27 22,39 6.726 3.899.733.600
6/2/2014 22,08 22,60 +3,34% 22,04 23,02 22,58 22,50 22,60 8.913 5.146.214.700
5/2/2014 21,63 21,87 +1,48% 21,49 22,00 21,82 21,81 21,87 5.760 3.338.260.900
4/2/2014 21,45 21,55 +0,70% 21,31 21,77 21,57 21,55 21,60 7.429 4.267.458.500
3/2/2014 22,30 21,40 -4,04% 21,35 22,30 21,67 21,39 21,45 6.760 3.161.438.300
31/1/2014 21,76 22,30 +1,00% 21,68 22,30 22,10 22,30 22,31 4.971 2.901.698.700
30/1/2014 22,32 22,08 -1,65% 21,94 22,66 22,16 22,02 22,08 6.318 4.349.468.300
29/1/2014 21,62 22,45 +4,03% 21,22 22,50 21,92 22,40 22,45 8.545 5.685.826.800
28/1/2014 21,68 21,58 +1,84% 21,50 21,79 21,62 21,53 21,58 5.838 3.691.517.200
27/1/2014 21,36 21,19 -0,80% 20,88 21,45 21,14 21,19 21,20 7.160 4.063.702.800
24/1/2014 20,64 21,36 +2,25% 20,64 21,41 21,13 21,33 21,37 4.682 3.195.197.100
23/1/2014 21,16 20,89 -2,79% 20,79 21,48 21,04 20,89 20,90 6.533 3.419.894.600
22/1/2014 21,32 21,49 +1,75% 21,11 21,58 21,39 21,49 21,56 4.946 3.778.101.600
21/1/2014 21,91 21,12 -3,12% 21,12 21,93 21,36 21,12 21,15 4.785 2.987.038.800
20/1/2014 22,27 21,80 -2,11% 21,65 22,30 21,95 21,73 21,80 1.834 1.578.646.300
17/1/2014 22,54 22,27 -0,62% 22,00 22,57 22,20 22,07 22,27 4.459 4.128.769.300
16/1/2014 22,55 22,41 0,00% 22,40 22,99 22,68 22,41 22,45 4.852 2.861.152.300
15/1/2014 22,38 22,41 +0,81% 22,19 22,52 22,36 22,40 22,42 2.699 3.105.891.800
14/1/2014 22,31 22,23 -0,63% 22,04 22,39 22,21 22,22 22,23 4.214 2.185.396.400
13/1/2014 22,30 22,37 +0,77% 22,07 22,57 22,30 22,10 22,37 6.062 3.510.365.300
10/1/2014 22,22 22,20 0,00% 22,11 22,62 22,35 22,20 22,25 6.515 2.586.406.500
9/1/2014 23,13 22,20 -4,68% 21,91 23,21 22,44 22,20 22,21 7.249 6.541.521.100
8/1/2014 23,37 23,29 +0,34% 23,20 23,60 23,32 23,25 23,29 3.592 2.179.403.000
7/1/2014 23,87 23,21 -2,68% 23,10 24,04 23,45 23,20 23,21 6.306 3.214.869.900
6/1/2014 23,80 23,85 -0,25% 23,45 23,93 23,65 23,85 23,95 4.784 3.745.207.500
3/1/2014 24,16 23,91 -0,95% 23,64 24,16 23,85 23,88 23,91 4.254 3.668.262.500
2/1/2014 25,04 24,14 -3,75% 23,96 25,11 24,33 24,10 24,14 5.183 2.690.221.800
30/12/2013 24,79 25,08 +1,62% 24,67 25,20 25,01 24,98 25,08 2.125 1.808.026.700
27/12/2013 24,46 24,68 +1,15% 24,43 24,75 24,61 24,68 24,69 2.311 1.438.054.500
26/12/2013 24,46 24,40 +0,21% 24,28 24,55 24,39 24,40 24,41 1.556 1.217.212.900
23/12/2013 24,34 24,35 +0,58% 24,26 24,56 24,40 24,30 24,35 2.555 1.515.006.400
20/12/2013 25,01 24,21 -3,43% 24,21 25,13 24,55 24,21 24,35 3.527 2.299.434.400
19/12/2013 24,46 25,07 +2,49% 24,35 25,07 24,71 24,86 25,07 3.678 2.490.308.900
18/12/2013 24,59 24,46 -0,20% 24,18 24,64 24,43 24,26 24,46 5.309 3.714.286.600
17/12/2013 24,35 24,51 +1,28% 24,08 24,65 24,43 24,28 24,51 3.822 2.337.423.800
16/12/2013 24,13 24,20 +0,29% 24,12 24,47 24,25 24,20 24,24 3.483 5.715.069.400
13/12/2013 24,57 24,13 -1,71% 24,09 24,67 24,25 24,13 24,18 4.048 2.801.418.200
12/12/2013 24,67 24,55 -0,45% 24,25 24,73 24,47 24,51 24,55 4.117 2.361.984.800
11/12/2013 25,21 24,66 -2,72% 24,66 25,30 24,97 24,66 24,79 3.311 2.011.051.000
10/12/2013 25,25 25,35 0,00% 25,15 25,44 25,27 25,30 25,35 4.426 2.451.784.900
9/12/2013 25,07 25,35 +0,80% 25,03 25,35 25,25 25,17 25,35 2.217 1.597.634.100
6/12/2013 25,10 25,15 +0,60% 24,79 25,38 25,11 25,15 25,19 5.172 3.309.732.900
5/12/2013 24,80 25,00 +0,89% 24,75 25,34 25,06 24,92 25,00 6.301 3.337.525.600
4/12/2013 24,48 24,78 +1,85% 24,33 24,78 24,58 24,66 24,78 6.897 4.520.124.200
3/12/2013 24,40 24,33 -1,86% 24,25 24,99 24,48 24,33 24,35 7.591 4.054.302.100
2/12/2013 25,28 24,79 -2,44% 24,73 25,47 24,91 24,79 24,80 6.855 3.859.527.700
29/11/2013 24,98 25,41 +2,46% 24,80 25,41 25,17 25,22 25,41 2.541 2.710.639.400
28/11/2013 24,80 24,80 +1,64% 24,51 25,20 24,94 24,76 24,80 4.338 3.015.069.100
27/11/2013 23,72 24,40 +3,04% 23,72 24,65 24,33 24,36 24,40 6.598 3.606.425.900
26/11/2013 24,20 23,68 -3,35% 23,67 24,42 23,92 23,68 23,69 7.027 4.500.414.800
25/11/2013 25,05 24,50 -1,61% 24,24 25,07 24,52 24,50 24,53 4.386 2.132.409.900
22/11/2013 24,34 24,90 +1,43% 24,33 24,99 24,79 24,90 24,91 5.088 2.651.982.700
21/11/2013 24,41 24,55 -1,01% 24,37 24,87 24,59 24,43 24,55 5.132 2.926.097.900
19/11/2013 25,25 24,80 -2,82% 24,75 25,43 25,01 24,80 24,83 6.632 3.607.458.200
18/11/2013 24,81 25,52 +3,11% 24,81 25,52 25,22 25,40 25,52 8.253 4.199.762.800
14/11/2013 24,82 24,75 +0,32% 24,55 25,10 24,78 24,75 24,80 4.840 3.090.494.200
13/11/2013 24,80 24,67 -1,12% 24,08 24,80 24,45 24,65 24,67 6.980 4.114.078.200
12/11/2013 25,50 24,95 -2,54% 24,61 25,73 25,11 24,90 24,95 5.940 3.870.673.100
11/11/2013 25,27 25,60 +1,31% 25,07 25,80 25,51 25,48 25,60 3.676 2.342.920.900
8/11/2013 25,48 25,27 -1,79% 25,06 25,69 25,33 25,27 25,29 6.285 3.563.121.700
7/11/2013 26,53 25,73 -3,13% 25,49 26,57 25,89 25,68 25,73 8.256 6.753.930.200
6/11/2013 26,60 26,56 +1,14% 26,27 26,60 26,45 26,55 26,56 5.516 3.815.734.800
5/11/2013 26,50 26,26 -1,20% 26,20 26,85 26,50 26,26 26,39 4.006 2.620.134.000
4/11/2013 26,13 26,58 +1,96% 26,13 26,78 26,60 26,58 26,60 5.388 4.018.892.300
1/11/2013 26,20 26,07 -2,21% 25,86 26,31 26,11 26,06 26,07 8.504 6.140.772.800
31/10/2013 26,41 26,66 +1,18% 26,13 26,66 26,40 26,54 26,66 5.593 4.766.767.600
30/10/2013 26,18 26,35 +0,69% 26,05 26,44 26,22 26,15 26,35 4.659 4.484.895.400
29/10/2013 26,08 26,17 +0,27% 25,80 26,17 25,95 26,15 26,17 3.686 3.359.680.300
28/10/2013 25,89 26,10 +0,69% 25,81 26,11 26,00 26,10 26,12 4.405 3.562.168.300
25/10/2013 26,12 25,92 -0,80% 25,84 26,13 25,93 25,92 25,94 3.982 3.517.645.400
24/10/2013 26,30 26,13 -0,31% 25,69 26,40 25,99 26,10 26,13 4.722 4.102.045.400
23/10/2013 26,30 26,21 -1,65% 26,00 26,38 26,14 26,21 26,23 5.161 3.632.422.200
22/10/2013 25,95 26,65 +1,80% 25,92 26,66 26,37 26,60 26,65 6.255 4.680.571.900
21/10/2013 25,48 26,18 +2,83% 25,39 26,18 25,93 26,09 26,18 4.410 5.265.266.200
18/10/2013 25,47 25,46 +0,63% 25,23 25,63 25,42 25,40 25,46 6.374 5.619.920.700
17/10/2013 25,05 25,30 0,00% 25,05 25,46 25,30 25,29 25,30 3.489 2.590.401.600
16/10/2013 25,22 25,30 -0,12% 25,00 25,65 25,28 25,25 25,30 6.990 3.934.399.200
15/10/2013 24,80 25,33 +1,12% 24,78 25,54 25,26 25,25 25,33 7.868 5.195.284.600
14/10/2013 23,71 25,05 +5,25% 23,49 25,05 24,49 24,92 25,05 4.992 2.904.703.700
11/10/2013 23,36 23,80 +1,71% 23,36 23,81 23,62 23,80 23,81 4.144 3.552.017.500
10/10/2013 23,75 23,40 -0,34% 23,35 23,75 23,50 23,35 23,40 4.681 3.384.948.000
9/10/2013 24,03 23,48 -2,29% 23,29 24,14 23,60 23,48 23,49 4.619 3.184.634.100
8/10/2013 24,09 24,03 +0,13% 23,75 24,09 23,91 24,00 24,03 3.735 2.035.071.100
7/10/2013 24,53 24,00 -2,64% 24,00 24,54 24,17 24,00 24,03 6.354 3.386.586.100
4/10/2013 24,21 24,65 +1,86% 24,07 24,65 24,38 24,58 24,66 3.709 2.561.045.200
3/10/2013 24,63 24,20 -1,83% 24,20 24,83 24,38 24,20 24,25 3.170 1.816.306.000
2/10/2013 24,55 24,65 -0,20% 24,40 24,70 24,55 24,64 24,65 5.068 3.033.049.100
1/10/2013 24,60 24,70 +0,41% 24,24 24,70 24,50 24,69 24,70 5.281 3.025.213.800
30/9/2013 24,87 24,60 -2,38% 24,50 24,87 24,63 24,58 24,60 5.088 3.963.617.700
27/9/2013 25,48 25,20 -1,29% 25,05 25,49 25,23 25,11 25,20 4.973 3.296.175.700
26/9/2013 25,18 25,53 +1,27% 25,18 25,60 25,42 25,53 25,56 3.691 2.460.604.600
25/9/2013 25,17 25,21 -0,16% 25,06 25,40 25,24 25,21 25,27 3.774 2.174.482.300
24/9/2013 25,65 25,25 -1,75% 25,08 25,71 25,23 25,22 25,25 5.224 3.296.145.100
23/9/2013 25,24 25,70 +0,98% 25,24 25,77 25,61 25,64 25,72 4.739 3.400.003.400
20/9/2013 25,50 25,45 -0,20% 25,07 25,50 25,32 25,45 25,46 3.979 4.400.347.600
19/9/2013 26,01 25,50 -1,96% 25,14 26,11 25,47 25,50 25,51 7.081 3.935.922.900
18/9/2013 25,70 26,01 +1,21% 25,44 26,01 25,82 26,00 26,01 4.732 3.083.539.600
17/9/2013 25,70 25,70 -0,50% 25,38 25,85 25,57 25,66 25,70 4.714 3.007.155.900
16/9/2013 25,87 25,83 +0,12% 25,55 26,11 25,75 25,82 25,83 3.698 2.157.722.800
13/9/2013 25,59 25,80 +0,39% 25,25 25,80 25,60 25,73 25,80 5.219 3.754.043.600
12/9/2013 25,90 25,70 -0,27% 25,39 25,90 25,60 25,66 25,71 4.296 2.859.191.400
11/9/2013 26,09 25,77 -1,90% 25,45 26,46 25,89 25,71 25,77 4.456 3.568.833.900
10/9/2013 25,92 26,27 +1,43% 25,92 26,40 26,17 26,27 26,28 9.019 6.509.537.800
9/9/2013 25,32 25,90 +2,78% 25,20 26,13 25,78 25,81 25,90 9.767 6.448.448.600
6/9/2013 25,85 25,20 -0,90% 25,07 25,85 25,31 25,20 25,24 8.921 4.424.342.700
5/9/2013 25,50 25,43 -0,27% 25,15 25,65 25,41 25,40 25,43 6.829 4.072.929.400
4/9/2013 25,32 25,50 -0,39% 25,06 25,55 25,33 25,50 25,51 7.515 3.643.134.900
3/9/2013 25,52 25,60 0,00% 25,26 25,69 25,47 25,60 25,61 5.842 2.793.057.600
2/9/2013 25,06 25,60 +3,77% 25,06 25,65 25,46 25,50 25,60 4.580 2.651.885.600
30/8/2013 24,51 24,67 +0,98% 23,99 24,67 24,43 24,58 24,67 5.652 4.404.572.300
29/8/2013 24,56 24,43 -0,97% 24,20 24,71 24,45 24,41 24,43 4.329 2.160.802.100
28/8/2013 24,90 24,67 -0,64% 24,25 25,10 24,60 24,66 24,67 4.864 3.039.438.300
27/8/2013 25,17 24,83 -2,86% 24,83 25,55 25,06 24,83 24,90 5.192 3.548.798.300
26/8/2013 25,85 25,56 -1,20% 25,56 26,09 25,76 25,56 25,63 3.662 2.331.868.200
23/8/2013 25,89 25,87 -0,12% 25,18 25,99 25,58 25,64 25,87 5.933 3.600.066.900
22/8/2013 25,40 25,90 +3,02% 25,40 26,14 25,81 25,90 25,95 6.956 4.425.598.100
21/8/2013 25,26 25,14 -1,33% 24,82 25,64 25,24 25,10 25,14 6.454 4.120.805.300
20/8/2013 26,18 25,48 -3,59% 25,38 26,18 25,74 25,48 25,53 5.873 3.912.161.200
19/8/2013 25,96 26,43 +1,30% 25,81 26,43 26,22 26,28 26,43 6.576 4.828.325.000
16/8/2013 25,79 26,09 +1,01% 25,58 26,09 25,85 26,08 26,09 6.632 3.274.242.300
15/8/2013 25,15 25,83 +1,21% 25,10 25,87 25,62 25,83 25,84 5.824 4.108.533.900
14/8/2013 25,35 25,52 +0,28% 25,29 25,90 25,55 25,52 25,58 9.302 7.020.724.100
13/8/2013 25,30 25,45 +0,04% 25,08 25,73 25,41 25,45 25,48 7.130 4.452.724.400
12/8/2013 25,10 25,44 +1,39% 25,03 25,67 25,40 25,28 25,44 8.968 4.300.116.500
9/8/2013 24,27 25,09 +4,63% 24,00 25,14 24,86 25,08 25,09 7.580 4.990.725.400
8/8/2013 22,82 23,98 +4,31% 22,82 24,13 23,73 23,94 24,00 7.024 3.602.631.000
7/8/2013 22,17 22,99 +2,59% 22,16 22,99 22,79 22,94 22,99 4.479 3.976.869.200
6/8/2013 22,53 22,41 -1,06% 22,15 22,70 22,36 22,41 22,42 3.958 3.043.968.300
5/8/2013 22,55 22,65 +0,44% 22,41 22,83 22,60 22,59 22,65 3.696 2.225.989.800
2/8/2013 22,60 22,55 -0,22% 22,42 22,76 22,59 22,51 22,55 3.610 3.419.319.800
1/8/2013 22,40 22,60 +0,89% 22,37 22,75 22,54 22,55 22,60 4.659 2.303.089.600
31/7/2013 22,30 22,40 0,00% 22,14 22,51 22,35 22,31 22,40 4.002 2.570.338.100
30/7/2013 23,08 22,40 -2,57% 22,28 23,12 22,50 22,33 22,40 6.474 4.843.458.700
29/7/2013 22,98 22,99 -0,95% 22,65 23,07 22,85 22,89 22,99 3.381 3.378.055.900
26/7/2013 22,88 23,21 +0,96% 22,54 23,21 22,99 23,21 23,23 3.657 2.704.094.200
25/7/2013 22,43 22,99 +1,01% 22,43 23,02 22,85 22,91 22,99 2.559 1.546.543.000
24/7/2013 22,91 22,76 -1,26% 22,50 22,96 22,67 22,70 22,76 4.901 2.326.409.000
23/7/2013 22,66 23,05 +3,27% 22,40 23,08 22,78 23,01 23,05 6.477 3.857.475.300
22/7/2013 21,59 22,32 +3,09% 21,57 22,40 22,14 22,32 22,33 5.996 3.177.688.800
19/7/2013 21,92 21,65 -2,48% 21,42 22,12 21,72 21,54 21,65 3.010 3.429.719.700
18/7/2013 21,62 22,20 +1,74% 21,60 22,39 22,10 22,05 22,20 6.406 3.798.817.700
17/7/2013 21,91 21,82 +0,41% 21,74 22,27 21,97 21,81 21,82 8.578 3.975.919.000
16/7/2013 21,49 21,73 +2,11% 21,36 21,77 21,55 21,72 21,73 3.859 2.557.285.600
15/7/2013 20,90 21,28 +1,67% 20,90 21,28 21,11 21,02 21,28 3.342 1.562.346.100
12/7/2013 20,94 20,93 -0,95% 20,76 21,22 20,95 20,82 20,93 3.921 2.408.665.200
11/7/2013 20,72 21,13 +4,35% 20,72 21,38 21,04 21,13 21,19 5.569 5.693.892.600
10/7/2013 20,42 20,25 +0,50% 20,21 20,68 20,39 20,24 20,25 4.594 2.579.420.200
8/7/2013 19,92 20,15 -0,30% 19,86 20,40 20,18 20,12 20,15 4.769 2.377.607.700
5/7/2013 19,91 20,21 -0,88% 19,26 20,21 19,86 20,05 20,21 4.794 2.027.538.700
4/7/2013 20,00 20,39 +5,27% 19,94 20,55 20,30 20,38 20,39 4.652 3.390.490.500
3/7/2013 19,71 19,37 -2,17% 19,37 20,03 19,64 19,37 19,51 5.513 2.341.422.600
2/7/2013 20,20 19,80 -3,65% 19,40 20,53 19,95 19,80 19,92 7.881 4.987.285.500
1/7/2013 20,13 20,55 +1,73% 20,11 20,81 20,53 20,50 20,58 5.246 2.740.196.200
28/6/2013 20,00 20,20 +0,40% 19,81 20,29 20,11 20,20 20,21 8.923 5.783.382.300
27/6/2013 20,20 20,12 -0,40% 19,98 20,49 20,21 20,10 20,12 6.841 2.948.169.500
26/6/2013 20,79 20,20 -1,94% 19,81 20,90 20,18 20,20 20,21 6.289 2.944.211.700
25/6/2013 20,35 20,60 +2,18% 20,20 20,78 20,47 20,60 20,69 8.069 3.816.975.400
24/6/2013 20,95 20,16 -7,01% 20,10 21,28 20,28 20,16 20,17 5.891 3.461.426.400
21/6/2013 21,58 21,68 -1,09% 21,15 21,86 21,64 21,67 21,70 7.966 4.368.024.500
20/6/2013 21,02 21,92 +1,43% 20,70 21,92 21,43 21,83 21,92 7.850 3.800.042.000
19/6/2013 21,98 21,61 -1,59% 21,40 22,17 21,64 21,50 21,61 5.641 2.893.426.200
18/6/2013 21,00 21,96 +2,38% 21,00 22,11 21,75 21,96 22,03 3.626 2.204.854.700
17/6/2013 21,31 21,45 +1,37% 21,22 21,67 21,45 21,38 21,45 4.238 2.615.789.500
14/6/2013 21,88 21,16 -3,11% 21,12 21,96 21,51 21,16 21,20 4.642 3.316.115.600
13/6/2013 20,40 21,84 +7,06% 20,31 21,86 21,36 21,84 21,85 7.502 3.570.206.900
12/6/2013 20,90 20,40 -1,69% 20,04 20,90 20,35 20,30 20,40 8.434 4.447.424.900
11/6/2013 21,03 20,75 -2,90% 20,70 21,13 20,87 20,75 20,80 5.844 3.512.098.700
10/6/2013 21,54 21,37 -1,11% 21,21 21,56 21,37 21,34 21,37 3.668 2.125.261.900
7/6/2013 21,55 21,61 -2,22% 21,50 22,10 21,78 21,56 21,61 5.472 3.290.753.300
6/6/2013 22,01 22,10 +0,45% 21,53 22,17 21,92 22,03 22,10 3.071 2.529.829.400
5/6/2013 22,20 22,00 -2,22% 21,85 22,52 22,17 22,00 22,01 6.552 4.941.355.800
4/6/2013 22,70 22,50 0,00% 22,23 22,71 22,47 22,47 22,50 7.464 5.426.779.200
3/6/2013 22,01 22,50 +1,99% 21,87 22,50 22,25 22,45 22,50 7.941 4.718.713.400
31/5/2013 22,30 22,06 -1,69% 21,64 22,79 22,15 22,00 22,06 7.404 5.315.873.600
29/5/2013 22,75 22,44 -1,97% 22,34 22,76 22,53 22,43 22,60 6.732 4.776.017.400
28/5/2013 23,32 22,89 -1,21% 22,73 23,40 22,95 22,85 22,89 4.958 4.091.305.900
27/5/2013 22,97 23,17 +1,05% 22,90 23,19 23,07 23,12 23,17 1.368 1.295.949.900
24/5/2013 23,01 22,93 -1,16% 22,79 23,31 22,92 22,93 22,94 8.650 4.896.475.800
23/5/2013 23,10 23,20 -1,44% 22,79 23,23 23,06 23,18 23,21 5.205 2.570.883.300
22/5/2013 24,13 23,54 -2,20% 23,37 24,36 23,74 23,54 23,59 5.931 3.249.935.500
21/5/2013 23,95 24,07 +0,88% 23,64 24,11 23,96 23,95 24,07 3.453 2.252.086.700
20/5/2013 23,09 23,86 +3,16% 22,71 23,86 23,48 23,86 23,90 4.397 2.179.763.500
17/5/2013 22,99 23,13 +1,67% 22,83 23,35 23,02 22,98 23,13 5.050 3.576.507.300
16/5/2013 23,50 22,75 -2,78% 22,62 23,51 22,89 22,74 22,75 5.298 3.109.129.900
15/5/2013 24,00 23,40 -2,70% 23,19 24,25 23,47 23,37 23,40 5.582 3.224.915.100
14/5/2013 24,54 24,05 -2,47% 23,92 24,76 24,14 24,05 24,09 4.816 3.523.491.400
13/5/2013 24,86 24,66 -1,67% 24,38 24,94 24,57 24,63 24,66 3.300 2.565.243.000
10/5/2013 25,26 25,08 -1,26% 24,56 25,46 24,81 25,01 25,08 7.205 4.946.936.400
9/5/2013 25,27 25,40 +0,40% 25,12 25,69 25,37 25,28 25,40 4.644 3.805.651.800
8/5/2013 25,62 25,30 -1,06% 25,11 25,78 25,40 25,30 25,38 9.572 5.711.238.600
7/5/2013 25,12 25,57 +2,12% 25,00 25,57 25,31 25,55 25,57 5.411 4.469.996.400
6/5/2013 24,80 25,04 +0,93% 24,63 25,14 24,89 25,00 25,04 6.973 4.732.693.000
3/5/2013 25,07 24,81 +0,36% 24,78 25,39 25,02 24,81 24,84 7.270 8.230.083.100
2/5/2013 25,12 24,72 -3,29% 24,42 25,22 24,69 24,72 24,73 9.868 6.100.590.200
30/4/2013 25,25 25,56 -0,43% 24,62 25,56 25,18 25,48 25,56 7.737 4.728.073.700
29/4/2013 25,47 25,67 +1,30% 25,26 25,87 25,57 25,57 25,67 5.998 3.085.610.500
26/4/2013 26,08 25,34 -3,28% 25,11 26,14 25,41 25,22 25,34 8.051 6.169.330.600
25/4/2013 26,60 26,20 +0,89% 26,11 26,90 26,45 26,19 26,25 7.615 4.875.920.500
24/4/2013 25,60 25,97 +1,48% 25,44 26,26 26,07 25,90 25,97 6.420 4.798.287.100
23/4/2013 24,96 25,59 +2,40% 24,66 25,69 25,36 25,47 25,59 5.838 3.198.862.500
22/4/2013 24,44 24,99 +0,89% 24,31 25,01 24,75 24,93 24,99 3.244 1.829.432.200
19/4/2013 24,86 24,77 +0,41% 24,08 25,17 24,63 24,71 24,77 4.724 3.336.489.200
18/4/2013 24,52 24,67 -0,08% 24,09 25,05 24,59 24,56 24,67 4.492 2.876.098.700
17/4/2013 24,47 24,69 -0,64% 23,65 24,72 24,19 24,59 24,69 8.313 6.196.989.800
16/4/2013 24,66 24,85 +1,97% 24,40 25,00 24,73 24,85 24,89 4.105 3.074.922.900
15/4/2013 25,20 24,37 -6,27% 24,37 25,39 24,71 24,37 24,39 5.519 3.824.208.800
12/4/2013 25,40 26,00 +1,84% 24,92 26,59 25,61 26,00 26,01 5.746 5.701.884.800
11/4/2013 26,56 25,53 -3,00% 25,44 26,68 25,65 25,53 25,59 6.496 4.548.885.700
10/4/2013 27,50 26,32 -3,94% 26,26 27,67 26,94 26,32 26,35 9.466 8.457.573.000
9/4/2013 26,17 27,40 +5,38% 26,17 27,51 27,25 27,40 27,41 9.471 6.822.929.900
8/4/2013 25,81 26,00 0,00% 25,47 26,21 25,87 26,00 26,08 3.956 2.425.900.200
5/4/2013 25,35 26,00 +1,40% 25,14 26,03 25,80 25,97 26,00 5.043 3.947.527.100
4/4/2013 26,41 25,64 -3,57% 25,45 26,48 25,79 25,56 25,64 4.987 3.961.974.700
3/4/2013 25,32 26,59 +5,22% 25,01 26,61 25,95 26,45 26,59 5.422 3.487.044.400
2/4/2013 25,79 25,27 -1,83% 25,21 25,89 25,52 25,22 25,28 4.130 2.542.172.400
1/4/2013 26,07 25,74 -2,24% 25,66 26,33 25,82 25,74 25,77 2.548 2.155.285.300
28/3/2013 26,46 26,33 -0,45% 26,05 26,55 26,21 26,17 26,33 4.592 3.912.569.800
27/3/2013 25,98 26,45 +0,99% 25,68 26,45 26,24 26,45 26,46 3.842 2.670.612.300
26/3/2013 25,98 26,19 +1,39% 25,64 26,20 25,99 26,12 26,20 3.650 2.620.242.700
25/3/2013 26,30 25,83 -1,97% 25,42 26,30 25,73 25,82 25,83 5.114 4.440.891.000
22/3/2013 26,44 26,35 +0,04% 25,89 26,47 26,12 26,21 26,35 3.777 2.843.024.800
21/3/2013 26,10 26,34 +0,34% 25,84 26,36 26,13 26,30 26,34 3.382 2.502.267.100
20/3/2013 25,93 26,25 +1,23% 25,70 26,34 26,12 26,20 26,25 4.460 2.869.380.100
19/3/2013 26,50 25,93 -3,21% 25,69 26,61 25,93 25,90 25,93 5.546 5.403.202.700
18/3/2013 26,55 26,79 -0,26% 26,20 26,80 26,52 26,65 26,79 4.568 2.847.963.500
15/3/2013 27,27 26,86 -0,52% 26,57 27,27 26,87 26,85 26,86 3.646 2.635.106.400
14/3/2013 26,80 27,00 +0,75% 26,12 27,00 26,61 26,85 27,00 4.499 3.134.287.600
13/3/2013 27,69 26,80 -3,67% 26,65 27,80 27,03 26,78 26,80 4.504 3.385.423.800
12/3/2013 27,88 27,82 -1,14% 27,68 28,10 27,85 27,82 27,83 4.476 2.783.518.100
11/3/2013 27,72 28,14 +0,39% 27,37 28,14 27,88 28,05 28,14 3.624 3.287.130.100
8/3/2013 28,27 28,03 -1,99% 27,53 28,57 27,94 28,00 28,03 5.038 4.692.367.600
7/3/2013 28,41 28,60 +1,17% 27,94 28,60 28,32 28,40 28,60 5.283 4.988.851.000
6/3/2013 27,35 28,27 +4,74% 26,77 28,48 27,50 28,13 28,27 5.786 4.414.327.800
5/3/2013 27,65 26,99 -1,14% 26,82 27,65 27,13 26,94 26,99 5.899 4.416.010.500
4/3/2013 27,75 27,30 -3,87% 27,00 27,79 27,25 27,28 27,30 4.480 3.754.175.500
1/3/2013 28,49 28,40 -2,24% 27,98 28,49 28,23 28,39 28,40 6.822 4.621.987.900
28/2/2013 27,70 29,05 +3,68% 27,46 29,05 28,76 29,00 29,05 5.541 5.425.039.800
27/2/2013 27,73 28,02 +1,05% 27,32 28,02 27,68 28,02 28,03 7.130 3.831.832.000
26/2/2013 27,05 27,73 +1,20% 26,80 27,96 27,32 27,73 27,75 5.561 3.921.741.400
25/2/2013 27,25 27,40 +1,11% 26,82 27,48 27,15 27,32 27,40 4.756 3.746.214.400
22/2/2013 28,05 27,10 -2,52% 26,95 28,19 27,34 27,06 27,10 7.265 8.112.462.900
21/2/2013 27,80 27,80 -0,75% 27,11 27,95 27,50 27,80 27,81 5.805 4.934.291.500
20/2/2013 28,94 28,01 -3,81% 27,92 28,98 28,32 28,01 28,02 8.545 5.726.518.500
19/2/2013 29,17 29,12 -0,31% 28,93 29,72 29,27 29,05 29,15 3.964 2.508.214.200
18/2/2013 29,63 29,21 -1,32% 29,05 29,63 29,15 29,18 29,21 2.737 5.178.771.300
15/2/2013 29,74 29,60 -1,23% 29,26 29,75 29,51 29,60 29,61 5.721 4.829.881.300
14/2/2013 30,01 29,97 -1,12% 29,61 30,09 29,80 29,86 29,97 4.507 3.838.720.600
13/2/2013 30,46 30,31 -0,66% 29,94 30,53 30,14 30,20 30,31 4.239 2.592.468.900
8/2/2013 30,12 30,51 +0,56% 29,90 30,56 30,34 30,40 30,52 3.861 4.308.777.100
7/2/2013 30,82 30,34 -1,69% 30,09 30,98 30,30 30,24 30,36 4.283 3.028.198.400
6/2/2013 30,47 30,86 +0,75% 30,47 31,04 30,71 30,86 30,88 5.767 5.130.966.200
5/2/2013 31,07 30,63 -1,51% 30,32 31,34 30,58 30,55 30,64 5.551 3.386.373.000
4/2/2013 31,13 31,10 -0,64% 30,51 31,17 30,82 30,79 31,10 4.175 3.078.977.300
1/2/2013 30,89 31,30 +1,33% 30,89 31,64 31,37 31,30 31,40 4.689 4.528.129.300
31/1/2013 29,61 30,89 +4,36% 29,50 30,90 30,42 30,78 30,92 1.784 8.609.532.200
30/1/2013 29,57 29,60 -0,54% 29,30 29,74 29,51 29,53 29,60 3.489 2.700.311.000
29/1/2013 29,40 29,76 +1,05% 29,11 29,76 29,40 29,76 29,77 4.537 3.242.004.100
28/1/2013 30,45 29,45 -3,51% 29,42 30,54 29,64 29,45 29,49 8.474 5.339.248.000
24/1/2013 31,27 30,52 -2,05% 30,15 31,31 30,70 30,41 30,52 5.919 4.718.055.700
23/1/2013 31,23 31,16 -0,26% 30,85 31,28 31,03 31,15 31,16 3.018 2.984.421.700
22/1/2013 31,03 31,24 +0,35% 30,94 31,28 31,06 31,20 31,24 2.539 2.161.889.300
21/1/2013 31,08 31,13 -0,29% 30,86 31,17 31,01 31,10 31,14 1.648 1.665.238.400
18/1/2013 31,56 31,22 -0,64% 30,93 31,57 31,15 31,10 31,22 1.985 2.810.553.100
17/1/2013 30,93 31,42 +0,71% 30,86 31,48 31,35 31,41 31,45 4.201 3.031.664.800
16/1/2013 31,27 31,20 -0,64% 30,75 31,27 30,94 31,04 31,20 3.650 3.180.307.600
15/1/2013 31,51 31,40 -0,66% 31,13 31,63 31,28 31,27 31,43 2.147 2.031.111.900
14/1/2013 31,66 31,61 +0,51% 31,11 31,75 31,45 31,54 31,61 2.492 1.685.857.400
11/1/2013 31,84 31,45 -1,72% 31,01 31,98 31,35 31,24 31,46 4.543 3.563.549.400
10/1/2013 32,20 32,00 +0,16% 31,80 32,24 31,95 31,95 32,00 4.361 6.610.444.100
9/1/2013 32,18 31,95 -0,16% 31,59 32,36 31,91 31,87 31,95 2.664 2.638.648.400
8/1/2013 32,07 32,00 0,00% 31,62 32,26 31,97 32,00 32,12 4.524 3.939.364.200
7/1/2013 33,21 32,00 -3,61% 31,94 33,23 32,11 32,00 32,09 8.331 21.653.976.400
4/1/2013 33,86 33,20 -1,98% 32,87 33,86 33,12 33,20 33,21 6.368 6.869.267.000
3/1/2013 34,15 33,87 -1,05% 33,54 34,21 33,83 33,73 33,89 3.072 2.268.936.100
2/1/2013 33,50 34,23 0,00% 33,45 34,41 34,19 34,23 34,29 3.864 3.014.396.900
28/12/2012 31,91 32,83 +2,24% 31,66 32,83 32,53 32,80 32,84 4.300 3.735.884.700
27/12/2012 32,35 32,11 +0,12% 31,71 32,62 32,13 32,06 32,15 2.214 1.739.300.100
26/12/2012 31,84 32,07 +0,22% 31,35 32,35 32,05 32,02 32,07 2.056 1.821.108.700
21/12/2012 31,69 32,00 -1,90% 31,54 32,20 31,75 32,00 32,01 4.235 3.352.577.800
20/12/2012 32,33 32,62 +0,37% 31,79 32,62 32,08 32,56 32,62 4.901 4.400.022.400
19/12/2012 32,74 32,50 -0,61% 32,18 32,76 32,49 32,34 32,50 6.704 5.009.741.800
18/12/2012 32,02 32,70 +2,25% 32,02 33,07 32,67 32,63 32,71 5.863 4.099.680.900
17/12/2012 32,00 31,98 +0,03% 31,80 32,30 32,01 31,98 32,10 3.820 3.116.837.900
14/12/2012 31,45 31,97 +2,47% 31,40 32,13 31,80 31,97 32,00 8.370 6.374.933.500
13/12/2012 30,90 31,20 +0,65% 30,71 31,42 31,11 31,15 31,23 3.914 2.599.692.500
12/12/2012 30,85 31,00 +0,71% 30,59 31,40 31,12 30,99 31,00 8.654 5.127.485.300
11/12/2012 29,85 30,78 +2,84% 29,70 30,78 30,44 30,53 30,79 7.505 4.768.411.300
10/12/2012 29,16 29,93 +2,68% 28,82 29,93 29,37 29,90 29,93 3.709 3.079.833.200
7/12/2012 28,55 29,15 +1,64% 28,55 29,25 29,06 29,14 29,16 3.920 3.004.220.200
6/12/2012 28,35 28,68 +1,16% 27,90 28,73 28,32 28,64 28,68 5.365 4.925.533.200
5/12/2012 28,07 28,35 +1,61% 27,79 28,40 28,14 28,20 28,35 4.107 3.400.070.400
4/12/2012 28,07 27,90 -1,34% 27,72 28,30 27,90 27,85 27,90 3.873 2.479.558.300
3/12/2012 28,73 28,28 -0,77% 27,68 28,73 28,06 28,13 28,28 5.301 3.445.803.800
30/11/2012 28,85 28,50 -1,38% 27,92 28,85 28,37 28,50 28,51 5.290 5.987.632.700
29/11/2012 28,13 28,90 +3,55% 27,93 28,93 28,45 28,86 28,90 3.580 2.599.017.700
28/11/2012 27,82 27,91 -0,75% 27,51 28,04 27,78 27,80 27,91 3.086 2.213.099.500
27/11/2012 28,48 28,12 -0,92% 28,07 28,60 28,25 28,12 28,14 2.403 1.583.868.400
26/11/2012 28,50 28,38 -0,91% 27,86 28,59 28,13 28,38 28,50 2.996 2.075.321.600
23/11/2012 28,00 28,64 +2,54% 27,76 28,64 28,22 28,57 28,64 2.859 2.159.986.600
22/11/2012 28,28 27,93 -0,78% 27,82 28,33 27,96 27,93 27,97 1.468 1.259.022.200
21/11/2012 28,35 28,15 -0,28% 27,67 28,47 27,94 28,09 28,15 4.821 3.462.333.500
19/11/2012 27,95 28,23 +1,55% 27,85 28,39 28,15 28,04 28,23 2.402 1.597.489.600
16/11/2012 27,94 27,80 -1,97% 27,43 28,01 27,69 27,80 27,87 4.169 2.121.784.400
14/11/2012 28,59 28,36 -1,73% 28,00 28,79 28,23 28,10 28,36 5.841 2.954.850.700
13/11/2012 28,56 28,86 +0,21% 28,19 28,95 28,56 28,86 28,95 3.992 3.481.328.400
12/11/2012 28,97 28,80 -0,21% 28,36 29,10 28,64 28,62 28,80 2.682 1.874.743.300
9/11/2012 28,81 28,86 -0,14% 28,50 29,20 28,83 28,86 28,95 4.281 3.030.123.400
8/11/2012 29,90 28,90 -2,89% 28,81 29,96 29,11 28,89 28,90 4.709 3.654.538.900
7/11/2012 30,00 29,76 -1,20% 29,38 30,12 29,71 29,70 29,76 3.450 2.272.281.000
6/11/2012 30,07 30,12 +0,74% 29,67 30,36 30,08 30,12 30,13 3.589 2.312.631.500
5/11/2012 29,66 29,90 -0,33% 29,43 29,90 29,77 29,90 29,91 2.902 1.884.508.500
1/11/2012 29,30 30,00 0,00% 29,15 30,08 29,72 30,00 30,08 3.086 3.252.946.500
31/10/2012 29,89 30,00 +0,37% 29,42 30,00 29,77 29,77 30,00 3.555 2.233.040.400
30/10/2012 29,58 29,89 +0,98% 29,54 29,95 29,84 29,85 29,95 2.000 1.602.401.200
29/10/2012 29,33 29,60 +0,41% 29,07 29,65 29,44 29,39 29,61 1.477 1.227.783.300
26/10/2012 29,33 29,48 -0,71% 29,18 29,67 29,39 29,42 29,48 3.103 2.327.699.300
25/10/2012 28,58 29,69 +5,92% 28,58 29,77 29,45 29,65 29,72 5.225 4.658.612.700
24/10/2012 28,22 28,03 -1,06% 27,94 28,45 28,13 28,03 28,05 1.843 1.626.118.400
23/10/2012 28,88 28,33 -3,11% 28,10 28,90 28,47 28,29 28,33 5.158 3.293.027.400
22/10/2012 29,37 29,24 +0,10% 28,90 29,42 29,18 29,16 29,24 2.166 2.051.483.600
19/10/2012 29,79 29,21 -2,44% 28,95 29,87 29,20 29,21 29,22 5.373 3.543.323.600
18/10/2012 29,79 29,94 -0,37% 29,41 29,97 29,71 29,84 29,94 4.216 3.118.571.800
17/10/2012 29,63 30,05 +2,49% 29,52 30,17 29,97 29,90 30,05 5.727 4.330.359.000
16/10/2012 29,20 29,32 +0,93% 29,18 29,99 29,64 29,32 29,44 4.376 3.196.608.000
15/10/2012 29,17 29,05 -0,10% 28,66 29,17 28,95 29,05 29,06 2.955 1.974.602.900
11/10/2012 28,94 29,08 +0,97% 28,76 29,19 28,99 28,96 29,08 2.309 1.478.822.700
10/10/2012 29,07 28,80 -0,69% 28,52 29,15 28,72 28,61 28,80 2.787 2.152.725.600
9/10/2012 29,02 29,00 +0,69% 28,85 29,30 29,07 29,00 29,03 4.928 3.659.506.300
8/10/2012 28,00 28,80 +2,67% 27,71 28,80 28,46 28,76 28,80 4.705 2.280.124.400
5/10/2012 28,50 28,05 -0,36% 27,82 28,63 28,15 27,91 28,05 4.471 2.805.610.500
4/10/2012 27,73 28,15 +0,86% 27,35 28,31 27,92 28,15 28,18 4.436 3.722.695.700
3/10/2012 28,29 27,91 -0,96% 27,61 28,49 27,81 27,81 27,91 2.832 1.771.567.000
2/10/2012 28,45 28,18 -0,42% 27,80 28,69 28,10 28,10 28,18 3.822 2.690.416.100
1/10/2012 28,04 28,30 +0,57% 28,01 28,88 28,45 28,21 28,30 4.135 4.308.668.700
28/9/2012 28,54 28,14 -2,93% 27,89 28,66 28,13 28,13 28,14 5.993 4.066.592.900
27/9/2012 29,02 28,99 +0,66% 28,51 29,12 28,79 28,98 28,99 3.823 4.700.106.200
26/9/2012 28,69 28,80 +0,03% 28,14 28,85 28,63 28,80 28,82 4.821 4.411.263.900
25/9/2012 29,79 28,79 -3,36% 28,57 30,11 28,99 28,66 28,79 3.548 3.063.932.400
24/9/2012 29,70 29,79 +0,07% 29,16 29,83 29,53 29,73 29,79 4.157 3.178.663.100
21/9/2012 30,55 29,77 -2,07% 29,55 30,60 30,06 29,72 29,77 3.672 3.135.407.100
20/9/2012 29,74 30,40 +0,16% 29,70 30,58 30,21 30,35 30,40 5.616 4.095.896.800
19/9/2012 30,45 30,35 -0,82% 30,05 31,09 30,61 30,16 30,35 3.174 2.270.503.000
18/9/2012 30,67 30,60 +0,62% 30,17 30,70 30,52 30,60 30,63 2.100 2.062.601.200
17/9/2012 30,33 30,41 -0,26% 30,11 30,91 30,47 30,36 30,41 4.583 3.585.812.400
14/9/2012 30,00 30,49 +2,38% 29,80 30,84 30,43 30,29 30,49 8.842 8.359.452.600
13/9/2012 29,15 29,78 +1,50% 28,68 30,06 29,44 29,78 29,84 8.000 6.613.025.000
12/9/2012 29,26 29,34 +1,63% 28,48 29,59 29,18 29,21 29,34 5.689 4.325.182.600
11/9/2012 28,34 28,87 +2,45% 28,06 28,89 28,60 28,77 28,87 5.198 3.496.659.100
10/9/2012 28,88 28,18 +3,30% 27,98 28,88 28,33 28,07 28,18 6.798 5.154.604.700
6/9/2012 26,49 27,28 +3,53% 26,47 27,28 26,90 27,25 27,28 5.015 4.402.776.200
5/9/2012 26,12 26,35 +1,39% 25,75 26,46 26,17 26,35 26,38 4.413 3.090.390.700
4/9/2012 26,32 25,99 -2,51% 25,36 26,47 25,79 25,80 25,99 5.021 3.285.473.500
3/9/2012 26,75 26,66 +0,60% 26,24 26,75 26,49 26,55 26,66 3.447 2.424.084.700
31/8/2012 25,73 26,50 +4,29% 25,57 26,50 26,28 26,17 26,50 7.341 8.678.356.800
30/8/2012 25,48 25,41 -0,86% 25,04 25,68 25,26 25,36 25,41 5.324 5.156.441.500
29/8/2012 26,89 25,63 -4,19% 25,49 26,89 25,69 25,59 25,63 6.107 4.969.587.800
28/8/2012 26,72 26,75 -0,89% 26,41 27,21 26,74 26,73 26,75 5.210 5.378.779.900
27/8/2012 27,23 26,99 -1,89% 26,81 27,30 26,97 26,91 26,99 3.491 2.382.343.900
24/8/2012 27,78 27,51 -0,97% 26,91 27,78 27,19 27,50 27,51 5.834 4.415.535.700
23/8/2012 28,71 27,78 -3,88% 27,49 28,71 27,85 27,57 27,78 6.986 5.123.573.500
22/8/2012 28,51 28,90 +0,52% 28,31 28,90 28,59 28,70 28,90 3.697 3.314.049.100
21/8/2012 29,01 28,75 +0,17% 28,48 29,50 29,12 28,70 28,75 4.402 2.936.295.700
20/8/2012 28,83 28,70 +0,03% 28,05 29,00 28,70 28,70 28,76 6.283 13.053.969.300
17/8/2012 29,40 28,69 -2,48% 28,40 29,55 28,74 28,69 28,76 4.169 3.004.302.700
16/8/2012 29,30 29,42 +1,38% 28,81 29,48 29,19 29,24 29,42 4.296 3.095.071.500
15/8/2012 29,75 29,02 -2,78% 28,66 29,84 29,01 29,00 29,02 8.696 5.607.299.600
14/8/2012 30,78 29,85 -3,46% 29,54 30,92 30,12 29,74 29,85 5.982 5.016.919.600
13/8/2012 31,05 30,92 -0,87% 30,81 31,25 30,98 30,92 30,95 4.051 3.781.315.300
10/8/2012 30,84 31,19 +0,61% 30,40 31,29 31,04 31,18 31,19 3.321 2.196.302.100
9/8/2012 30,52 31,00 +1,31% 30,30 31,04 30,87 30,90 31,02 3.806 3.318.839.900
8/8/2012 30,25 30,60 +0,29% 30,25 30,81 30,61 30,58 30,60 5.093 3.658.555.700
7/8/2012 30,60 30,51 +0,07% 30,22 30,95 30,55 30,32 30,51 3.684 3.749.220.200
6/8/2012 30,08 30,49 +1,36% 29,74 30,80 30,49 30,49 30,52 3.933 2.781.640.400
3/8/2012 30,20 30,08 +2,31% 29,78 30,42 30,01 29,98 30,10 3.795 2.849.080.500
2/8/2012 29,65 29,40 -2,00% 29,06 30,15 29,42 29,40 29,42 6.991 3.913.232.800
1/8/2012 30,57 30,00 -2,38% 29,63 30,57 30,12 30,00 30,19 3.407 2.570.693.700
31/7/2012 30,53 30,73 +1,49% 29,84 30,73 30,38 30,52 30,73 4.386 3.581.625.500
30/7/2012 30,24 30,28 -0,39% 29,78 30,28 30,04 30,15 30,28 2.610 1.842.131.900
27/7/2012 29,56 30,40 +3,86% 29,34 30,43 30,07 30,15 30,40 5.913 3.984.390.700
26/7/2012 28,69 29,27 +0,83% 27,80 29,28 28,51 29,25 29,27 5.131 3.716.103.000
25/7/2012 29,05 29,03 +0,48% 28,29 29,20 28,79 29,00 29,03 4.676 4.151.581.500
24/7/2012 30,26 28,89 -5,59% 28,68 30,59 29,23 28,85 28,89 7.572 7.562.820.200
23/7/2012 30,50 30,60 -2,45% 30,12 30,70 30,43 30,60 30,61 3.523 2.357.513.300
20/7/2012 32,17 31,37 -3,00% 31,18 32,38 31,48 31,30 31,37 5.178 4.144.845.000
19/7/2012 31,96 32,34 +0,65% 31,71 32,46 32,25 32,32 32,34 4.257 2.991.898.100
18/7/2012 32,05 32,13 -0,28% 31,61 32,22 31,93 32,09 32,13 3.375 1.912.002.500
17/7/2012 32,01 32,22 +0,28% 31,67 32,46 31,96 32,02 32,23 1.787 1.567.230.600
16/7/2012 32,44 32,13 -0,96% 31,85 32,46 32,12 31,95 32,14 2.654 1.743.989.000
13/7/2012 32,17 32,44 +1,38% 32,01 32,50 32,38 32,29 32,44 3.732 2.371.624.900
12/7/2012 31,39 32,00 -0,09% 31,38 32,10 31,73 31,97 32,00 3.837 3.151.726.900
11/7/2012 32,42 32,03 -1,20% 31,80 32,61 32,13 32,01 32,12 5.121 3.068.471.100
10/7/2012 32,92 32,42 -2,93% 32,25 33,34 32,59 32,40 32,42 3.930 3.358.245.800
6/7/2012 33,63 33,40 -1,21% 32,90 33,89 33,14 33,10 33,40 3.122 3.582.675.900
5/7/2012 33,71 33,81 +0,93% 33,35 34,03 33,79 33,78 33,81 3.005 2.773.565.600
4/7/2012 33,49 33,50 0,00% 33,24 33,65 33,51 33,47 33,50 1.300 6.759.368.900
3/7/2012 32,87 33,50 +1,52% 32,87 33,69 33,54 33,48 33,50 4.227 3.324.367.400
2/7/2012 32,77 33,00 +0,18% 32,65 33,33 32,90 32,96 33,00 2.944 1.948.893.700
29/6/2012 32,80 32,94 +2,52% 32,42 32,94 32,75 32,83 32,94 4.619 4.411.251.100
28/6/2012 32,60 32,13 -1,08% 31,66 32,60 32,03 32,12 32,14 2.756 2.132.445.500
27/6/2012 32,70 32,48 -0,31% 32,24 32,93 32,60 32,43 32,63 2.481 1.609.110.600
26/6/2012 32,50 32,58 +0,22% 32,05 32,85 32,48 32,58 32,69 3.948 2.956.432.000
25/6/2012 32,54 32,51 -0,61% 32,00 33,00 32,26 32,11 32,60 1.378 1.544.781.300
22/6/2012 32,96 32,71 -0,43% 32,31 33,06 32,55 32,71 32,80 2.134 2.428.346.400
21/6/2012 33,34 32,85 -1,47% 32,59 33,34 32,80 32,73 32,87 3.573 2.435.787.000
20/6/2012 32,81 33,34 +0,42% 32,70 33,50 33,26 33,33 33,35 3.898 2.826.033.000
19/6/2012 32,79 33,20 +2,15% 32,37 33,41 33,00 33,10 33,20 5.957 4.720.715.100
18/6/2012 32,69 32,50 +0,03% 32,11 32,73 32,49 32,49 32,50 3.060 2.315.887.000
15/6/2012 32,26 32,49 +1,21% 32,02 32,60 32,44 32,40 32,50 3.538 3.291.046.300
14/6/2012 32,20 32,10 -0,83% 31,80 32,32 32,03 32,00 32,10 3.080 2.020.511.000
13/6/2012 31,97 32,37 +1,47% 31,69 32,49 32,11 31,95 32,41 6.430 3.905.566.400
12/6/2012 31,39 31,90 +2,41% 31,22 31,90 31,65 31,72 31,90 3.275 2.304.652.800
11/6/2012 31,41 31,15 -0,83% 30,98 31,94 31,30 31,13 31,15 2.454 1.339.559.700
8/6/2012 30,81 31,41 +0,22% 30,81 31,73 31,43 31,39 31,42 4.393 2.357.688.100
6/6/2012 30,52 31,34 +2,52% 30,52 31,46 31,18 31,33 31,34 3.801 2.873.915.500
5/6/2012 30,99 30,57 -1,07% 30,23 31,19 30,59 30,54 30,57 4.419 2.692.232.800
4/6/2012 30,85 30,90 -0,87% 30,52 31,28 30,84 30,90 30,92 3.618 1.981.233.900
1/6/2012 31,07 31,17 -1,24% 30,49 31,25 31,02 30,90 31,20 5.326 2.869.552.300
31/5/2012 31,55 31,56 +1,35% 30,37 31,56 31,10 31,46 31,56 4.065 3.060.409.300
30/5/2012 30,91 31,14 -0,61% 30,58 31,30 30,94 30,96 31,14 4.075 2.090.436.700
29/5/2012 31,30 31,33 +1,10% 31,00 31,85 31,47 31,27 31,33 5.473 3.469.385.800
28/5/2012 30,90 30,99 +0,88% 30,63 31,14 30,96 30,99 31,02 1.716 1.504.769.500
25/5/2012 30,98 30,72 -0,71% 30,38 31,19 30,63 30,67 30,72 5.015 3.452.405.300
24/5/2012 31,23 30,94 -0,83% 30,33 31,59 30,86 30,82 30,94 6.652 3.341.906.900
23/5/2012 31,18 31,20 +0,10% 30,18 31,38 30,78 31,20 31,28 4.610 2.509.289.400
22/5/2012 31,02 31,17 -0,73% 30,81 31,83 31,23 31,06 31,17 3.832 2.492.786.100
21/5/2012 30,71 31,40 +1,98% 30,64 31,63 31,29 31,40 31,55 5.808 4.601.165.500
18/5/2012 30,40 30,79 +2,12% 29,78 30,92 30,40 30,63 30,79 4.354 4.245.829.800
17/5/2012 31,50 30,15 -3,64% 29,86 31,78 30,42 29,97 30,15 3.849 2.686.452.400
16/5/2012 32,25 31,29 -2,31% 30,87 32,90 31,66 31,15 31,29 4.299 3.022.516.200
15/5/2012 31,92 32,03 -0,22% 31,66 32,94 32,24 31,90 32,03 5.579 3.734.926.000
14/5/2012 32,49 32,10 -2,61% 32,02 32,59 32,27 32,10 32,22 3.909 2.778.237.500
11/5/2012 33,70 32,96 -2,37% 32,73 33,85 33,20 32,75 32,96 3.200 3.152.761.600
10/5/2012 34,30 33,76 +0,15% 33,14 34,47 33,91 33,55 33,76 2.060 1.480.109.500
9/5/2012 33,22 33,71 -0,53% 33,06 34,12 33,84 33,61 33,71 3.045 4.233.289.600
8/5/2012 34,06 33,89 -1,80% 33,37 34,23 33,65 33,59 33,89 3.697 3.550.618.600
7/5/2012 34,21 34,51 -0,60% 34,16 34,89 34,41 34,33 34,51 3.710 5.782.693.600
4/5/2012 35,45 34,72 -2,61% 34,28 35,45 34,54 34,72 34,73 4.756 9.080.115.000
3/5/2012 35,93 35,65 -0,06% 35,02 36,09 35,44 35,38 35,65 3.632 2.389.757.400
2/5/2012 34,46 35,67 +2,21% 34,46 35,89 35,23 35,61 35,67 6.389 4.499.091.000
30/4/2012 34,60 34,90 -2,81% 34,22 34,90 34,63 34,55 34,90 1.869 2.008.739.100
27/4/2012 36,76 35,91 -0,77% 35,54 36,76 35,91 35,85 36,03 3.178 2.216.113.400
26/4/2012 34,67 36,19 +1,57% 34,55 36,42 35,56 36,10 36,19 4.009 3.820.857.600
25/4/2012 36,49 35,63 -1,38% 35,44 36,49 35,78 35,62 35,65 3.916 2.681.156.100
24/4/2012 35,60 36,13 +0,33% 35,60 36,19 35,98 36,08 36,14 4.894 3.508.574.800
23/4/2012 35,40 36,01 -0,25% 35,07 36,01 35,71 35,99 36,01 2.686 2.590.663.200
20/4/2012 36,60 36,10 -0,58% 35,78 36,69 36,16 35,84 36,10 2.876 2.440.109.500
19/4/2012 35,88 36,31 +0,19% 35,76 36,69 36,32 36,26 36,43 3.463 3.860.747.500
18/4/2012 36,15 36,24 +0,19% 35,81 36,92 36,35 36,17 36,27 4.439 3.699.377.800
17/4/2012 35,97 36,17 +1,60% 35,52 36,47 36,20 36,09 36,25 3.147 2.192.208.300
16/4/2012 35,99 35,60 -0,36% 35,17 36,00 35,54 35,34 35,60 5.178 10.688.576.100
13/4/2012 35,20 35,73 +0,08% 34,90 35,81 35,46 35,38 35,73 4.066 3.864.986.700
12/4/2012 34,20 35,70 +5,62% 34,11 35,80 35,13 35,51 35,71 8.131 5.589.757.200
11/4/2012 34,05 33,80 -0,50% 33,70 34,43 34,02 33,80 33,90 2.803 1.576.593.600
10/4/2012 34,02 33,97 -0,56% 33,15 34,02 33,61 33,94 33,97 4.856 3.251.931.300
9/4/2012 34,00 34,16 -0,93% 33,61 34,18 33,97 33,98 34,16 1.913 1.479.592.900
5/4/2012 34,50 34,48 -0,06% 34,01 34,70 34,35 34,31 34,50 2.163 1.479.577.700
4/4/2012 34,90 34,50 -1,99% 34,29 34,90 34,52 34,47 34,50 2.282 1.917.101.200
3/4/2012 35,77 35,20 -0,98% 34,75 35,86 35,13 34,87 35,20 2.502 2.746.803.500
2/4/2012 34,70 35,55 +1,98% 34,70 35,95 35,45 35,55 35,65 4.923 3.764.182.600
30/3/2012 34,72 34,86 +1,04% 34,37 34,94 34,69 34,60 34,86 4.764 3.683.116.300
29/3/2012 34,31 34,50 +0,55% 33,75 34,66 34,06 34,45 34,50 3.346 3.124.533.400
28/3/2012 34,68 34,31 -1,18% 33,95 34,70 34,17 34,15 34,35 2.163 2.016.002.400
27/3/2012 34,60 34,72 +0,46% 34,45 35,00 34,77 34,51 34,72 3.034 2.697.651.000
26/3/2012 34,23 34,56 +1,32% 34,23 34,58 34,46 34,40 34,56 2.277 1.754.052.400
23/3/2012 34,59 34,11 -0,90% 33,94 34,61 34,13 33,95 34,11 2.689 3.567.714.300
22/3/2012 34,43 34,42 -1,40% 34,02 34,64 34,30 34,09 34,42 1.901 2.078.324.300
21/3/2012 35,00 34,91 -0,51% 34,54 35,50 34,84 34,91 34,98 1.574 1.550.195.000
20/3/2012 34,75 35,09 -1,54% 34,40 35,09 34,74 34,84 35,10 5.015 3.879.087.300
19/3/2012 35,50 35,64 +0,82% 34,40 35,78 35,49 35,36 35,64 2.270 2.404.589.100
16/3/2012 35,03 35,35 +1,06% 34,91 35,62 35,31 35,34 35,40 7.359 6.572.726.400
15/3/2012 34,95 34,98 +0,66% 34,61 35,25 34,94 34,86 35,00 3.041 2.585.068.700
14/3/2012 34,40 34,75 +0,23% 34,16 34,80 34,52 34,65 34,75 4.025 3.459.055.000
13/3/2012 33,70 34,67 +3,83% 33,50 34,72 34,33 34,67 34,68 5.787 5.386.782.100
12/3/2012 33,45 33,39 -0,77% 33,15 33,74 33,36 33,34 33,40 4.154 3.651.365.400
9/3/2012 33,99 33,65 0,00% 33,22 33,99 33,65 33,65 33,66 3.902 5.988.768.500
8/3/2012 34,25 33,65 -0,30% 33,45 34,35 33,81 33,64 33,65 6.440 4.487.651.000
7/3/2012 34,39 33,75 -2,15% 33,50 34,68 33,69 33,72 33,75 5.951 5.383.243.300
6/3/2012 35,20 34,49 -3,39% 34,12 35,20 34,39 34,48 34,49 4.637 5.693.676.000
5/3/2012 36,28 35,70 -2,06% 35,65 36,49 35,77 35,69 35,72 5.337 6.760.781.500
2/3/2012 36,25 36,45 +0,41% 36,08 36,45 36,28 36,29 36,45 2.488 4.193.561.800
1/3/2012 36,30 36,30 +0,25% 35,97 36,46 36,25 36,28 36,30 3.133 3.989.680.100
29/2/2012 36,15 36,21 +0,58% 36,06 36,57 36,24 36,15 36,21 3.059 4.126.355.600
28/2/2012 35,71 36,00 +0,28% 35,55 36,15 35,85 36,00 36,08 2.276 2.342.995.400
27/2/2012 36,00 35,90 0,00% 35,36 36,10 35,76 35,73 35,90 1.666 1.363.771.500
24/2/2012 35,97 35,90 +0,42% 35,79 36,20 35,97 35,87 35,92 2.981 3.397.110.700
23/2/2012 35,43 35,75 +0,73% 35,10 35,85 35,60 35,75 35,76 5.399 4.889.556.600
22/2/2012 35,55 35,49 +0,17% 35,16 35,94 35,48 35,44 35,49 2.290 1.585.689.600
17/2/2012 35,41 35,43 -0,20% 35,09 35,79 35,40 35,32 35,43 3.232 3.250.994.600
16/2/2012 35,00 35,50 +0,71% 33,84 35,71 35,32 35,38 35,50 5.328 4.836.790.300
15/2/2012 36,70 35,25 -2,89% 35,23 36,70 35,66 35,25 35,29 5.109 10.053.139.900
14/2/2012 36,64 36,30 -0,90% 35,63 36,74 35,98 36,10 36,30 4.842 4.906.775.800
13/2/2012 36,29 36,63 +1,67% 36,23 36,80 36,51 36,62 36,63 3.889 4.656.414.400
10/2/2012 35,79 36,03 -0,28% 35,15 36,03 35,70 35,89 36,03 4.283 5.500.146.900
9/2/2012 35,87 36,13 -0,19% 35,50 36,23 35,86 36,12 36,13 3.754 3.193.249.300
8/2/2012 36,20 36,20 +0,28% 35,86 36,27 36,13 36,13 36,20 3.982 4.548.816.500
7/2/2012 35,73 36,10 +0,03% 35,35 36,10 35,80 36,10 36,11 3.245 3.447.576.300
6/2/2012 35,99 36,09 -0,03% 35,70 36,17 35,92 36,04 36,09 1.557 1.161.739.400
3/2/2012 35,70 36,10 +0,53% 35,50 36,55 36,20 36,09 36,15 3.084 2.763.739.000
2/2/2012 35,40 35,91 +1,01% 35,25 36,05 35,82 35,90 35,93 4.272 4.355.782.000
1/2/2012 35,36 35,55 +1,08% 35,20 35,88 35,61 35,55 35,64 4.763 4.509.752.800
31/1/2012 34,21 35,17 +3,75% 34,20 35,17 34,80 35,10 35,19 5.811 5.548.840.300
30/1/2012 33,39 33,90 +0,89% 32,46 34,06 33,50 33,89 33,90 3.137 2.438.140.900
27/1/2012 33,98 33,60 +0,21% 33,42 33,98 33,63 33,60 33,69 2.724 1.996.400.500
26/1/2012 34,12 33,53 -0,80% 33,53 34,48 34,03 33,53 33,55 4.763 3.539.518.900
24/1/2012 33,50 33,80 +0,81% 33,01 34,00 33,52 33,80 33,82 2.830 3.140.059.300
23/1/2012 33,79 33,53 -0,92% 33,23 33,89 33,47 33,42 33,53 2.692 2.890.032.300
20/1/2012 33,55 33,84 +0,86% 33,11 33,84 33,60 33,63 33,84 3.237 3.909.386.500
19/1/2012 33,74 33,55 +0,75% 33,16 33,80 33,59 33,55 33,56 2.982 3.247.497.600
18/1/2012 32,96 33,30 +1,06% 32,95 33,83 33,45 33,29 33,30 3.763 3.798.875.400
17/1/2012 32,40 32,95 +3,52% 31,90 33,16 32,67 32,95 33,00 4.114 6.123.885.400
16/1/2012 31,89 31,83 -0,28% 31,50 32,00 31,83 31,83 31,95 1.612 1.800.263.400
13/1/2012 32,03 31,92 -0,96% 31,27 32,19 31,66 31,62 31,92 2.473 1.661.707.200
12/1/2012 33,10 32,23 -1,74% 31,93 33,42 32,20 32,11 32,23 4.129 2.696.131.500
11/1/2012 32,76 32,80 +0,12% 32,31 32,88 32,73 32,75 32,80 1.903 1.548.617.900
10/1/2012 33,02 32,76 +0,83% 32,51 33,20 32,86 32,76 32,83 2.476 1.603.791.500
9/1/2012 32,90 32,49 -0,31% 32,01 32,90 32,36 32,42 32,49 2.950 2.062.082.900
6/1/2012 32,91 32,59 -0,67% 32,15 33,07 32,52 32,52 32,59 1.691 1.023.557.600
5/1/2012 33,60 32,81 -2,76% 32,51 33,60 32,84 32,80 32,81 4.596 3.307.770.900
4/1/2012 33,31 33,74 -0,44% 33,00 33,89 33,43 33,74 33,83 2.270 2.707.130.600
3/1/2012 32,70 33,89 +3,67% 32,70 33,96 33,46 33,84 33,89 4.309 2.916.579.400
2/1/2012 32,29 32,69 +3,16% 31,49 32,69 32,16 32,45 32,69 2.059 1.146.754.700
29/12/2011 31,48 31,69 +0,92% 31,20 31,85 31,60 31,54 31,69 1.612 1.744.076.700
28/12/2011 32,65 31,40 -3,56% 31,29 32,65 31,73 31,33 31,40 1.893 1.070.926.000
27/12/2011 32,08 32,56 +0,31% 32,08 32,60 32,40 32,46 32,56 1.826 1.739.011.600
26/12/2011 32,40 32,46 +0,50% 32,14 32,46 32,34 32,24 32,46 855 580.651.400
23/12/2011 32,10 32,30 +0,62% 32,10 32,46 32,32 32,29 32,34 1.753 1.438.680.900
22/12/2011 31,69 32,10 +1,90% 31,54 32,29 31,95 32,09 32,24 2.795 2.623.785.000
21/12/2011 31,31 31,50 -0,47% 30,83 31,56 31,11 31,40 31,50 3.542 2.630.298.500
20/12/2011 30,79 31,65 +3,94% 30,69 31,65 31,16 31,57 31,65 3.702 2.862.797.800
19/12/2011 30,65 30,45 -0,65% 30,35 31,10 30,62 30,44 30,45 3.381 2.539.552.500
16/12/2011 31,17 30,65 -1,16% 30,62 31,50 30,83 30,62 30,65 4.373 2.782.078.300
15/12/2011 31,57 31,01 -1,71% 30,87 31,98 31,30 31,00 31,01 3.141 2.392.910.500
14/12/2011 32,03 31,55 -2,29% 31,41 32,23 31,71 31,55 31,68 6.858 4.612.261.700
13/12/2011 32,74 32,29 -0,19% 31,82 32,74 32,28 32,26 32,29 2.811 2.458.711.900
12/12/2011 32,35 32,35 -1,19% 31,74 32,44 32,05 32,35 32,39 3.115 2.942.553.300
9/12/2011 32,06 32,74 +2,15% 32,00 32,74 32,37 32,46 32,74 2.147 1.804.137.400
8/12/2011 32,62 32,05 -2,02% 31,90 32,93 32,14 31,88 32,05 2.873 2.436.774.000
7/12/2011 34,27 32,71 -4,83% 32,64 34,27 33,13 32,71 32,75 4.409 4.789.774.300
6/12/2011 33,82 34,37 +0,47% 33,73 34,55 34,04 34,36 34,37 2.309 1.846.460.100
5/12/2011 33,50 34,21 +3,04% 33,40 34,27 33,97 34,12 34,21 3.325 2.862.006.900
2/12/2011 33,68 33,20 +0,64% 32,90 33,86 33,26 33,12 33,20 5.142 4.037.034.400
1/12/2011 33,70 32,99 -0,48% 32,80 33,70 33,00 32,99 33,00 3.426 3.148.408.800
30/11/2011 33,10 33,15 +1,10% 32,63 33,83 33,19 33,03 33,15 6.741 7.278.622.100
29/11/2011 33,58 32,79 -1,44% 32,65 33,58 32,88 32,71 32,79 3.462 2.731.495.400
28/11/2011 33,50 33,27 +1,74% 33,03 33,73 33,43 33,27 33,38 4.293 2.661.591.000
25/11/2011 32,87 32,70 -2,10% 32,27 33,41 32,78 32,50 32,70 2.299 1.897.556.600
24/11/2011 33,14 33,40 +1,21% 32,78 33,45 33,16 33,05 33,40 1.917 1.281.130.300
23/11/2011 33,58 33,00 -3,57% 32,82 33,88 33,45 33,00 33,09 2.426 1.835.281.100
22/11/2011 34,50 34,22 -0,96% 33,90 34,75 34,20 34,22 34,27 3.795 2.349.217.900
21/11/2011 33,77 34,55 +0,29% 33,50 34,55 33,93 34,39 34,55 2.578 2.100.572.100
18/11/2011 34,51 34,45 -0,14% 33,76 35,00 34,09 34,26 34,45 2.081 2.588.817.100
17/11/2011 35,24 34,50 -2,46% 34,11 35,24 34,52 34,35 34,50 3.790 3.253.908.300
16/11/2011 34,64 35,37 +1,40% 34,36 35,67 35,30 35,35 35,38 3.224 3.679.452.500
14/11/2011 34,82 34,88 -1,33% 34,78 35,26 34,96 34,87 34,97 955 927.583.500
11/11/2011 35,30 35,35 +2,26% 34,95 35,45 35,24 35,22 35,35 1.682 1.324.200.000
10/11/2011 35,20 34,57 -1,00% 34,55 35,48 34,88 34,57 34,58 1.579 1.024.246.100
9/11/2011 35,00 34,92 -2,29% 34,60 35,26 34,91 34,92 35,00 3.265 2.543.568.500
8/11/2011 35,81 35,74 +0,11% 34,74 35,91 35,48 35,53 35,74 2.903 2.262.701.800
7/11/2011 34,97 35,70 +2,00% 34,55 35,90 35,44 35,59 35,70 2.408 2.384.787.300
4/11/2011 34,00 35,00 +1,57% 33,95 35,00 34,53 34,76 35,00 2.915 3.046.292.100
3/11/2011 33,87 34,46 +3,17% 33,51 34,46 34,02 34,46 34,47 3.375 2.622.368.900
1/11/2011 32,90 33,40 -4,57% 32,61 33,50 33,06 33,40 33,42 5.355 7.047.968.000
31/10/2011 34,99 35,00 -1,93% 34,21 35,08 34,74 34,95 35,00 4.792 4.116.632.800
28/10/2011 35,39 35,69 +0,42% 34,76 35,69 35,28 35,45 35,69 3.375 2.877.069.800
27/10/2011 35,90 35,54 +3,07% 35,05 35,90 35,51 35,54 35,55 4.855 3.630.041.500
26/10/2011 33,60 34,48 +3,08% 33,18 34,48 34,00 34,44 34,48 3.002 3.103.272.500
25/10/2011 33,35 33,45 -1,50% 32,97 33,92 33,39 33,10 33,45 3.531 2.626.662.000
24/10/2011 32,40 33,96 +6,19% 32,21 34,07 33,38 33,96 33,99 4.490 2.960.524.300
21/10/2011 31,35 31,98 +3,83% 31,20 31,99 31,72 31,79 31,98 3.506 2.262.785.000
20/10/2011 31,65 30,80 -2,90% 30,56 31,65 30,87 30,80 30,84 4.717 3.793.546.700
19/10/2011 32,69 31,72 -2,94% 31,60 32,80 31,87 31,68 31,72 2.911 2.316.431.500
18/10/2011 32,23 32,68 +0,71% 31,45 32,79 31,98 32,56 32,73 5.023 4.469.393.400
17/10/2011 33,20 32,45 -3,79% 32,18 33,50 32,52 32,28 32,45 4.185 4.053.994.900
14/10/2011 33,75 33,73 +0,09% 33,28 34,10 33,57 33,61 33,73 2.584 1.863.528.100
13/10/2011 33,80 33,70 +0,96% 33,02 34,18 33,59 33,70 33,72 5.313 3.950.855.300
11/10/2011 32,59 33,38 +2,02% 32,16 33,42 33,02 33,17 33,38 2.938 3.380.643.900
10/10/2011 31,32 32,72 +5,38% 31,27 32,72 32,18 32,41 32,74 3.479 2.383.059.000
7/10/2011 32,70 31,05 -4,31% 31,05 32,73 31,60 31,05 31,06 5.490 4.324.835.100
6/10/2011 32,25 32,45 +2,37% 31,92 32,64 32,33 32,44 32,45 3.793 3.650.865.600
5/10/2011 31,60 31,70 +0,48% 31,25 32,01 31,66 31,67 31,75 3.754 2.501.151.600
4/10/2011 31,76 31,55 -1,25% 30,89 31,91 31,43 31,55 31,56 5.336 4.310.742.100
3/10/2011 32,98 31,95 -3,45% 31,95 32,98 32,30 31,95 32,10 3.900 2.623.312.000
30/9/2011 33,30 33,09 -2,30% 32,67 33,80 33,11 33,04 33,09 4.322 4.082.228.900
29/9/2011 34,75 33,87 -0,91% 33,10 34,76 33,62 33,78 33,87 4.215 3.885.548.700
28/9/2011 34,65 34,18 -1,44% 33,81 35,16 34,48 34,14 34,18 2.466 2.171.046.100
27/9/2011 35,10 34,68 +1,64% 34,52 35,39 34,87 34,63 34,68 2.703 2.165.827.600
26/9/2011 34,90 34,12 -1,90% 33,52 35,20 33,99 34,12 34,28 4.524 4.198.200.600
23/9/2011 34,98 34,78 -0,63% 34,20 35,30 34,62 34,68 34,78 3.539 2.986.559.800
22/9/2011 35,55 35,00 -5,33% 34,78 36,15 35,36 35,00 35,27 6.897 5.460.545.100
21/9/2011 38,00 36,97 -1,78% 36,97 38,20 37,74 36,97 36,99 4.039 5.962.524.600
20/9/2011 37,04 37,64 +1,59% 36,94 38,43 37,82 37,64 37,69 3.968 3.825.864.500
19/9/2011 37,80 37,05 +1,04% 36,18 37,80 36,76 37,04 37,05 3.222 2.911.540.700
16/9/2011 36,55 36,67 +0,08% 36,18 36,96 36,52 36,67 36,87 2.998 3.198.485.000
15/9/2011 36,00 36,64 +1,95% 36,00 36,72 36,31 36,51 36,64 3.727 3.975.194.000
14/9/2011 35,75 35,94 +0,81% 34,94 36,30 35,54 35,94 35,99 5.100 4.609.713.700
13/9/2011 35,65 35,65 -0,64% 35,64 36,23 35,87 35,65 35,75 4.270 5.646.261.700
12/9/2011 35,15 35,88 +0,93% 34,86 35,99 35,40 35,88 35,97 2.949 3.249.232.300
9/9/2011 35,51 35,55 -1,33% 35,23 35,95 35,49 35,41 35,55 2.739 2.221.128.400
8/9/2011 36,03 36,03 +0,70% 35,72 36,48 36,15 36,03 36,08 3.500 2.729.263.300
6/9/2011 33,50 35,78 +4,53% 33,50 35,78 34,93 35,61 35,78 3.398 5.896.593.400
5/9/2011 34,04 34,23 -1,67% 34,00 34,59 34,18 34,12 34,23 1.280 1.319.019.400
2/9/2011 35,30 34,81 -2,25% 34,73 35,40 35,04 34,81 34,98 4.302 3.199.800.800
1/9/2011 36,38 35,61 +0,74% 35,40 36,38 35,72 35,61 35,65 4.659 3.839.362.100
31/8/2011 34,63 35,35 +2,49% 34,60 35,35 35,16 35,09 35,35 2.764 3.595.515.200
30/8/2011 33,98 34,49 +0,41% 33,87 34,81 34,41 34,49 34,79 1.998 1.533.827.900
29/8/2011 34,20 34,35 +1,33% 34,05 34,54 34,28 34,21 34,35 2.773 2.546.053.600
26/8/2011 33,19 33,90 +2,05% 32,41 34,02 33,50 33,85 33,96 2.348 1.405.537.900
25/8/2011 33,56 33,22 -1,19% 32,80 33,58 33,13 33,01 33,22 3.009 1.765.469.600
24/8/2011 33,57 33,62 +0,21% 32,81 33,69 33,21 33,48 33,62 3.060 2.433.555.500
23/8/2011 32,77 33,55 +3,55% 32,25 33,68 32,96 33,32 33,55 2.701 2.056.838.500
22/8/2011 32,88 32,40 0,00% 32,25 33,30 32,71 32,26 32,40 2.073 1.426.903.700
19/8/2011 32,85 32,40 -1,67% 32,14 33,28 32,63 32,40 32,47 3.810 3.275.823.500
18/8/2011 33,30 32,95 -6,76% 32,35 33,63 32,93 32,80 32,95 5.298 5.985.403.100
17/8/2011 34,75 35,34 +1,70% 34,50 35,70 34,89 35,13 35,34 5.233 3.261.450.800
16/8/2011 34,33 34,75 -0,66% 34,18 34,92 34,54 34,61 34,75 2.937 1.715.336.000
15/8/2011 34,64 34,98 +1,92% 34,30 35,16 34,87 34,76 34,98 1.614 1.212.865.700
12/8/2011 34,45 34,32 +0,35% 33,69 34,50 34,16 34,15 34,32 3.568 2.339.636.600
11/8/2011 33,05 34,20 +5,23% 32,54 34,26 33,49 34,20 34,21 6.972 5.224.286.200
10/8/2011 32,01 32,50 +0,31% 31,53 32,76 32,23 32,26 32,50 5.770 5.710.989.600
9/8/2011 31,40 32,40 +3,85% 31,03 32,55 32,17 32,23 32,40 6.824 5.495.908.300
8/8/2011 32,60 31,20 -8,37% 30,45 32,83 31,82 31,19 31,37 8.723 6.508.555.100
5/8/2011 34,50 34,05 -1,87% 33,40 35,80 34,12 34,05 34,40 6.991 11.444.103.000
4/8/2011 36,32 34,70 -7,14% 34,36 36,60 35,14 34,70 34,79 5.489 6.174.500.900
3/8/2011 38,28 37,37 -3,09% 36,51 38,68 37,33 37,37 37,59 6.063 5.776.157.600
2/8/2011 39,45 38,56 -2,50% 38,56 39,75 39,03 38,56 38,68 2.514 2.987.593.200
1/8/2011 40,10 39,55 -0,93% 39,36 40,45 39,66 39,45 39,60 4.816 6.259.718.100
29/7/2011 40,38 39,92 -2,16% 39,77 40,42 40,00 39,92 39,95 4.348 5.400.464.300
28/7/2011 40,50 40,80 +1,19% 40,35 40,87 40,70 40,75 40,80 2.645 2.455.910.300
27/7/2011 40,26 40,32 -0,91% 40,10 40,69 40,39 40,32 40,46 3.610 2.797.683.300
26/7/2011 40,70 40,69 -0,02% 40,28 40,91 40,57 40,53 40,69 3.970 3.361.269.200
25/7/2011 40,20 40,70 +1,12% 39,75 40,80 40,53 40,70 40,80 3.601 3.728.802.900
22/7/2011 39,75 40,25 +0,85% 39,70 40,33 40,14 40,25 40,36 2.457 2.755.715.700
21/7/2011 39,85 39,91 +0,40% 39,48 40,09 39,95 39,90 39,91 2.992 3.304.999.100
20/7/2011 40,10 39,75 -0,33% 39,51 40,10 39,73 39,73 39,87 1.569 1.670.085.200
19/7/2011 40,00 39,88 +0,20% 39,39 40,05 39,68 39,71 39,89 3.183 3.819.539.200
18/7/2011 39,30 39,80 0,00% 39,30 40,14 39,82 39,78 39,87 2.389 2.059.519.200
15/7/2011 40,17 39,80 -0,28% 39,62 40,30 39,89 39,75 39,89 2.072 3.883.772.100
14/7/2011 40,10 39,91 -0,72% 39,57 40,36 39,84 39,84 39,91 3.129 2.895.676.900
13/7/2011 40,00 40,20 +1,08% 40,00 40,79 40,37 40,18 40,28 1.871 2.150.290.900
12/7/2011 39,80 39,77 -0,58% 39,61 40,42 40,02 39,77 39,91 2.061 2.154.687.200
11/7/2011 40,04 40,00 -1,33% 39,57 40,29 40,01 39,93 40,15 2.024 2.138.085.100
8/7/2011 40,67 40,54 -1,24% 40,46 40,98 40,70 40,54 40,70 2.157 2.474.716.900
7/7/2011 41,46 41,05 +0,61% 41,03 41,46 41,23 41,04 41,09 1.557 1.455.265.600
6/7/2011 40,78 40,80 -0,24% 40,30 40,98 40,79 40,80 40,89 1.569 1.694.406.800
5/7/2011 41,38 40,90 -1,45% 40,74 41,39 41,08 40,90 40,98 3.203 3.804.904.800
4/7/2011 40,70 41,50 +1,22% 40,68 41,59 41,24 41,20 41,59 1.680 2.184.463.300
1/7/2011 39,86 41,00 +3,54% 39,54 41,09 40,49 41,00 41,02 4.348 8.740.434.100
30/6/2011 39,29 39,60 +1,49% 38,90 40,00 39,32 39,50 39,60 2.083 2.374.478.000
29/6/2011 39,06 39,02 +0,28% 38,83 39,26 39,14 39,02 39,15 3.560 4.242.894.700
28/6/2011 38,38 38,91 +1,54% 38,34 38,91 38,65 38,91 38,95 3.011 3.063.611.900
27/6/2011 38,95 38,32 -1,74% 38,32 39,40 38,58 38,31 38,35 3.843 5.751.145.700
24/6/2011 38,75 39,00 +0,10% 38,75 39,49 39,09 38,97 39,00 3.081 3.325.361.700
22/6/2011 38,70 38,96 +0,54% 38,68 39,37 39,02 38,71 38,96 1.369 1.702.777.400
21/6/2011 38,51 38,75 +0,26% 38,51 39,15 38,88 38,72 38,78 2.107 2.867.575.700
20/6/2011 37,71 38,65 +1,44% 37,71 38,65 38,45 38,27 38,68 3.046 2.351.411.400
17/6/2011 38,50 38,10 -0,05% 37,62 38,65 37,89 37,64 38,10 2.371 3.407.047.500
16/6/2011 38,15 38,12 -0,99% 37,63 38,60 38,12 38,12 38,20 3.632 3.673.480.700
15/6/2011 38,15 38,50 -0,49% 37,99 38,50 38,19 38,45 38,50 3.203 2.578.434.700
14/6/2011 38,60 38,69 +0,73% 38,22 38,79 38,39 38,48 38,69 3.290 4.221.896.700
13/6/2011 38,91 38,41 -1,76% 38,26 39,44 38,61 38,41 38,57 2.606 1.752.424.100
10/6/2011 39,21 39,10 -0,51% 38,83 39,48 38,99 39,00 39,10 2.217 2.158.789.600
9/6/2011 39,40 39,30 -0,51% 39,12 39,71 39,42 39,30 39,41 2.328 2.317.479.400
8/6/2011 39,18 39,50 +0,25% 38,91 39,50 39,16 39,20 39,50 2.397 2.278.657.600
7/6/2011 39,35 39,40 +0,15% 39,17 39,74 39,48 39,14 39,40 3.231 2.955.856.700
6/6/2011 39,60 39,34 -1,16% 39,14 39,79 39,43 39,30 39,34 2.350 2.131.503.300
3/6/2011 39,32 39,80 0,00% 39,30 40,00 39,77 39,75 39,85 3.151 4.142.270.500
2/6/2011 39,89 39,80 -0,05% 39,35 39,98 39,72 39,70 39,87 4.068 3.187.033.500
1/6/2011 40,00 39,82 -1,68% 39,44 40,30 39,87 39,82 39,83 3.475 3.768.228.500
31/5/2011 40,65 40,50 +0,82% 39,81 40,65 40,16 39,95 40,55 3.054 3.864.916.100
30/5/2011 40,29 40,17 -0,30% 39,90 40,50 40,08 39,86 40,19 580 551.100.900
27/5/2011 39,77 40,29 +1,26% 39,56 40,29 40,09 40,20 40,30 2.453 3.060.996.400
26/5/2011 39,15 39,79 +2,05% 38,70 39,79 39,31 39,55 39,79 2.663 3.277.019.000
25/5/2011 38,82 38,99 +0,39% 38,54 39,06 38,90 38,61 39,00 1.939 2.050.495.900
24/5/2011 38,90 38,84 +0,75% 38,48 38,91 38,74 38,56 38,84 2.496 2.563.570.300
23/5/2011 37,80 38,55 -0,31% 37,76 38,55 38,14 38,35 38,59 2.150 2.234.105.800
20/5/2011 38,16 38,67 +1,63% 37,93 38,88 38,42 38,57 38,67 1.676 1.861.977.800
19/5/2011 38,18 38,05 +0,16% 38,01 38,73 38,40 38,05 38,24 3.363 3.385.601.400
18/5/2011 37,70 37,99 +1,50% 37,21 38,19 37,89 37,95 38,00 5.091 7.542.639.900
17/5/2011 36,93 37,43 +1,35% 36,50 37,43 37,08 37,32 37,49 3.090 2.459.985.400
16/5/2011 36,76 36,93 +0,08% 36,43 37,33 36,83 36,74 36,97 3.942 2.733.066.700
13/5/2011 37,85 36,90 -2,25% 36,74 37,85 37,01 36,88 36,90 3.554 3.053.656.100
12/5/2011 37,58 37,75 +0,16% 36,93 37,89 37,52 37,70 37,79 2.894 2.416.690.500
11/5/2011 38,81 37,69 -3,85% 37,60 39,04 38,00 37,67 37,69 3.810 3.875.937.000
10/5/2011 39,47 39,20 -0,13% 38,83 39,65 39,11 39,20 39,23 2.069 2.469.962.700
9/5/2011 38,79 39,25 +1,32% 38,40 39,31 38,99 39,16 39,25 2.529 2.555.184.100
6/5/2011 39,50 38,74 -0,15% 38,15 39,50 38,67 38,48 38,74 2.211 3.133.171.000
5/5/2011 38,12 38,80 +1,04% 38,09 39,05 38,69 38,79 38,80 4.423 5.069.067.400
4/5/2011 39,90 38,40 -2,17% 38,40 39,90 38,83 38,40 38,41 3.125 3.304.848.300
3/5/2011 39,88 39,25 -1,73% 39,15 40,10 39,35 39,20 39,25 1.676 1.540.357.800
2/5/2011 40,66 39,94 -1,87% 39,62 40,99 39,93 39,85 39,94 4.616 4.335.246.700
29/4/2011 40,10 40,70 -0,73% 39,95 40,99 40,63 40,60 40,70 2.952 3.314.861.200
28/4/2011 40,80 41,00 -0,61% 40,72 41,20 40,95 40,90 41,00 3.094 3.729.253.300
27/4/2011 41,81 41,25 -1,76% 41,05 41,96 41,26 41,21 41,28 2.136 2.043.479.500
26/4/2011 41,89 41,99 -0,02% 41,67 42,09 41,91 41,65 42,00 2.447 2.501.568.100
25/4/2011 41,80 42,00 +0,50% 41,30 42,04 41,73 41,62 42,00 1.602 2.247.370.800
20/4/2011 41,50 41,79 +1,93% 41,31 42,28 41,67 41,45 41,79 3.338 4.734.177.200
19/4/2011 41,00 41,00 +0,05% 40,70 42,15 41,03 41,00 41,05 2.981 4.705.246.400
18/4/2011 40,90 40,98 -0,53% 40,20 41,19 40,60 40,50 40,98 2.533 3.261.860.700
15/4/2011 41,34 41,20 +0,07% 40,68 41,64 41,11 41,20 41,25 2.808 3.664.997.900
14/4/2011 41,23 41,17 -0,68% 40,88 41,54 41,23 41,17 41,28 5.150 8.196.264.300
13/4/2011 42,69 41,45 -1,36% 40,96 42,72 41,48 41,13 41,45 5.339 5.379.617.900
12/4/2011 42,66 42,02 -2,60% 41,34 42,77 42,13 42,02 42,48 6.359 5.011.280.100
11/4/2011 42,87 43,14 +0,47% 42,62 43,53 43,15 42,95 43,14 3.861 3.923.361.900
8/4/2011 43,64 42,94 -0,83% 42,65 43,80 43,24 42,94 43,00 4.666 12.649.873.900
7/4/2011 44,00 43,30 -1,14% 42,89 44,00 43,23 43,25 43,30 3.795 7.051.204.900
6/4/2011 44,45 43,80 -1,02% 43,65 45,06 44,34 43,76 43,89 5.941 11.279.768.400
5/4/2011 43,65 44,25 +0,57% 43,58 44,63 44,09 43,80 44,25 5.017 10.410.674.500
4/4/2011 43,05 44,00 +2,33% 42,65 44,00 43,14 44,00 44,05 3.884 4.766.886.600
1/4/2011 42,86 43,00 +0,47% 42,39 43,05 42,68 42,60 43,00 3.464 3.107.412.500
31/3/2011 42,06 42,80 +1,93% 41,65 42,83 42,59 42,70 42,80 5.166 7.360.672.800
30/3/2011 42,21 41,99 -0,71% 41,84 42,48 42,13 41,84 41,99 2.187 2.749.385.900
29/3/2011 41,78 42,29 +1,49% 41,78 42,43 42,23 42,12 42,29 2.126 2.113.455.000
28/3/2011 42,29 41,67 -1,72% 41,67 42,41 42,02 41,67 41,70 4.279 3.761.426.100
25/3/2011 41,99 42,40 +0,81% 41,41 42,70 42,09 42,40 42,45 3.525 4.671.316.400
24/3/2011 42,18 42,06 -0,33% 41,40 42,18 41,68 41,77 42,06 2.549 3.849.839.200
23/3/2011 41,30 42,20 +1,69% 41,30 42,20 41,78 42,20 42,21 3.506 4.577.094.400
22/3/2011 41,17 41,50 +0,24% 40,70 41,50 41,05 41,31 41,50 4.343 4.717.859.800
21/3/2011 41,90 41,40 -0,02% 41,14 41,98 41,36 41,40 41,48 2.518 3.467.549.400
18/3/2011 40,80 41,41 +2,20% 40,73 41,50 41,30 41,25 41,41 3.368 3.364.838.900
17/3/2011 40,15 40,52 +1,96% 39,86 40,52 40,24 40,40 40,52 2.787 3.999.271.400
16/3/2011 40,55 39,74 -1,80% 39,03 40,87 39,63 39,59 39,74 3.897 3.967.085.900
15/3/2011 40,00 40,47 -1,84% 39,16 40,57 40,08 40,19 40,47 5.021 5.946.531.900
14/3/2011 40,69 41,23 +0,68% 40,00 41,23 40,76 41,15 41,23 3.172 3.843.635.000
11/3/2011 40,50 40,95 +1,11% 40,01 41,01 40,76 40,86 40,95 3.225 7.025.877.100
10/3/2011 41,20 40,50 -2,88% 40,22 41,20 40,61 40,31 40,50 3.684 11.683.153.900
9/3/2011 42,30 41,70 -3,67% 41,62 42,50 41,84 41,62 41,70 2.424 3.291.449.400
4/3/2011 43,29 43,29 -0,44% 42,60 43,29 42,93 43,15 43,29 2.790 3.107.554.600
3/3/2011 43,30 43,48 +0,83% 43,08 43,67 43,39 43,08 43,48 2.070 7.065.911.100
2/3/2011 42,40 43,12 +1,58% 42,19 43,19 42,90 42,81 43,12 2.065 2.644.902.600
1/3/2011 43,30 42,45 -1,69% 42,14 43,60 42,98 42,01 42,45 3.139 3.263.255.900
28/2/2011 43,36 43,18 0,00% 42,96 43,36 43,15 43,18 43,19 2.491 2.491.854.900
25/2/2011 43,50 43,18 +1,36% 42,65 43,87 43,24 42,85 43,18 2.574 3.691.301.500
24/2/2011 42,33 42,60 -0,19% 42,33 43,34 42,77 42,60 42,69 2.936 2.589.805.400
23/2/2011 42,70 42,68 +0,49% 41,88 43,24 42,69 42,68 42,71 4.479 4.851.312.200
22/2/2011 43,11 42,47 -1,96% 42,47 43,91 43,11 42,47 42,50 3.651 3.968.209.300
21/2/2011 44,34 43,32 -2,32% 43,32 44,34 43,61 43,32 43,78 1.132 2.133.676.700
18/2/2011 44,50 44,35 -0,56% 44,18 44,62 44,45 44,20 44,35 1.880 2.137.433.800
17/2/2011 45,00 44,60 -0,45% 44,37 45,00 44,64 44,50 44,60 2.389 2.659.196.100
16/2/2011 44,13 44,80 +1,89% 44,03 45,22 44,63 44,62 44,80 3.823 3.638.334.400
15/2/2011 44,40 43,97 -0,97% 43,97 44,65 44,31 43,97 44,18 1.905 1.871.602.500
14/2/2011 43,72 44,40 +1,56% 43,35 44,60 44,30 44,40 44,57 2.252 2.123.698.800
11/2/2011 43,16 43,72 +1,67% 42,74 43,86 43,40 43,71 43,72 4.174 4.910.537.000
10/2/2011 43,08 43,00 -0,42% 42,80 43,74 43,32 43,00 43,30 3.727 5.134.185.500
9/2/2011 44,52 43,18 -3,51% 43,18 44,95 43,88 43,13 43,20 3.366 5.646.221.400
8/2/2011 45,09 44,75 -0,89% 44,52 45,13 44,81 44,52 44,75 3.486 5.481.882.600
7/2/2011 45,03 45,15 +1,01% 44,53 45,34 45,09 45,15 45,20 1.808 5.821.779.900
4/2/2011 45,10 44,70 -1,65% 44,18 45,63 44,76 44,62 44,70 2.111 2.545.111.200
3/2/2011 45,20 45,45 -0,22% 44,85 45,81 45,26 45,10 45,45 2.453 2.609.622.700
2/2/2011 46,49 45,55 -2,36% 45,22 47,00 46,22 45,32 45,55 2.389 5.797.557.900
1/2/2011 46,22 46,65 +2,03% 46,04 46,86 46,49 46,30 46,65 2.459 2.651.437.800
31/1/2011 46,20 45,72 -0,59% 45,65 46,94 45,96 45,72 45,78 2.470 2.161.118.600
28/1/2011 46,91 45,99 -2,15% 45,00 47,20 45,86 45,64 45,99 3.276 3.901.231.900
27/1/2011 48,16 47,00 -2,10% 46,90 48,21 47,34 47,00 47,01 2.275 3.091.330.300
26/1/2011 48,37 48,01 -1,56% 47,80 48,78 48,10 47,83 48,01 2.900 2.965.260.100
24/1/2011 48,19 48,77 +1,63% 47,58 48,79 48,28 48,40 48,79 2.510 2.701.533.600
21/1/2011 47,90 47,99 +0,95% 47,23 48,15 47,71 47,61 47,99 1.838 1.791.653.400
20/1/2011 47,50 47,54 -0,56% 46,68 47,63 47,11 47,10 47,54 2.951 3.228.216.900
19/1/2011 48,70 47,81 -1,75% 47,59 48,85 48,01 47,61 47,81 2.851 3.706.101.400
18/1/2011 48,10 48,66 +1,38% 48,01 48,80 48,65 48,41 48,66 3.157 4.278.675.000
17/1/2011 47,40 48,00 +0,31% 47,15 48,35 47,91 47,90 48,00 2.107 2.746.598.900
14/1/2011 47,43 47,85 -0,17% 47,40 48,14 47,84 47,85 47,90 1.606 2.127.767.200
13/1/2011 48,49 47,93 -0,70% 47,83 48,64 48,24 47,93 48,42 2.947 5.138.226.400
12/1/2011 47,21 48,27 +2,25% 47,21 48,35 47,80 48,12 48,27 4.369 6.249.288.300
11/1/2011 46,66 47,21 +1,18% 46,63 47,43 47,03 46,90 47,21 3.297 6.470.543.100
10/1/2011 45,77 46,66 +0,76% 45,77 46,68 46,17 46,40 46,66 2.278 4.329.069.300
7/1/2011 46,44 46,31 -0,62% 45,72 46,74 46,12 45,67 46,31 1.673 2.295.266.100
6/1/2011 46,95 46,60 -1,10% 46,37 47,30 46,78 46,60 46,65 3.087 3.908.390.000
5/1/2011 45,27 47,12 +3,56% 45,13 47,12 46,58 47,12 47,14 2.860 7.942.360.600
4/1/2011 44,80 45,50 +1,77% 44,80 45,59 45,25 45,49 45,50 3.033 3.574.037.800
3/1/2011 44,60 44,71 +3,21% 42,71 44,91 44,42 44,27 44,71 3.256 3.928.033.000
30/12/2010 43,39 43,32 +0,21% 42,72 43,66 43,12 43,10 43,32 5.166 8.255.539.400
29/12/2010 42,79 43,23 +1,24% 42,66 43,30 42,91 43,23 43,24 2.514 3.188.002.900
28/12/2010 43,37 42,70 -1,52% 42,59 43,50 42,81 42,70 42,74 2.050 2.030.510.900
27/12/2010 43,99 43,36 -2,82% 43,36 44,30 43,67 43,36 43,52 1.331 2.266.636.800
23/12/2010 44,60 44,62 -0,04% 44,27 44,62 44,43 44,27 44,62 1.289 976.658.600
22/12/2010 44,64 44,64 -0,22% 44,03 44,68 44,41 44,45 44,64 1.944 1.836.190.900
21/12/2010 44,60 44,74 +0,72% 44,35 44,88 44,62 44,74 44,80 2.585 2.154.455.800
20/12/2010 44,50 44,42 -0,18% 44,09 44,97 44,41 44,30 44,42 2.544 2.694.350.000
17/12/2010 44,15 44,50 +0,43% 43,80 44,50 44,16 44,03 44,50 3.123 3.311.871.900
16/12/2010 44,80 44,31 -1,31% 43,98 45,06 44,57 44,08 44,31 3.160 3.689.011.100
15/12/2010 44,70 44,90 -0,47% 44,30 44,99 44,59 44,63 44,90 3.237 2.681.060.000
14/12/2010 45,00 45,11 -0,20% 44,70 45,39 45,01 44,49 45,11 1.973 2.019.555.200
13/12/2010 44,85 45,20 +1,64% 44,59 45,23 44,94 45,00 45,20 3.748 4.783.112.500
10/12/2010 44,50 44,47 +0,52% 43,90 44,51 44,17 44,26 44,47 2.117 3.042.375.800
9/12/2010 43,82 44,24 +0,73% 43,62 44,50 44,07 43,67 44,24 2.861 2.947.390.900
8/12/2010 44,85 43,92 -2,40% 43,61 44,97 44,11 43,80 43,92 3.017 4.253.853.700
7/12/2010 45,77 45,00 -0,42% 45,00 45,90 45,56 44,94 45,00 2.308 4.820.193.500
6/12/2010 45,00 45,19 -0,24% 44,86 45,43 45,17 45,09 45,19 1.373 1.641.520.200
3/12/2010 44,58 45,30 +1,62% 44,07 45,30 44,86 44,80 45,30 2.156 2.172.645.100
2/12/2010 43,61 44,58 +1,55% 43,47 44,82 44,33 44,39 44,58 2.324 2.348.374.000
1/12/2010 43,10 43,90 +3,54% 42,90 44,05 43,61 43,90 44,00 2.828 3.032.531.300
30/11/2010 42,62 42,40 -1,51% 42,29 43,66 42,67 42,36 42,58 2.683 4.536.768.100
29/11/2010 42,70 43,05 0,00% 42,12 43,30 42,55 43,00 43,05 2.009 2.136.273.500
26/11/2010 43,63 43,05 -1,55% 42,81 43,63 43,27 43,05 43,15 2.556 3.402.639.600
25/11/2010 44,40 43,73 -0,91% 43,52 44,50 43,85 43,64 43,75 1.526 1.840.122.100
24/11/2010 43,60 44,13 +2,63% 43,39 44,35 43,80 44,13 44,30 2.122 2.755.230.500
23/11/2010 43,80 43,00 -3,78% 43,00 44,40 43,51 42,93 43,00 2.935 2.984.141.000
22/11/2010 44,85 44,69 -1,24% 44,30 45,16 44,66 44,61 44,69 2.514 2.720.080.200
19/11/2010 44,24 45,25 +0,33% 43,85 45,44 45,11 45,20 45,25 1.455 2.262.332.100
18/11/2010 44,20 45,10 +2,97% 43,85 45,10 44,53 45,00 45,10 3.080 3.472.871.500
17/11/2010 43,40 43,80 +0,50% 43,21 44,30 43,85 43,77 43,82 1.782 2.820.141.200
16/11/2010 44,10 43,58 -2,61% 42,80 44,45 43,40 42,91 43,58 3.304 3.395.945.300
12/11/2010 44,84 44,75 -1,19% 44,00 45,00 44,63 44,61 44,75 1.692 2.600.220.500
11/11/2010 45,03 45,29 +0,53% 44,76 45,49 45,10 45,12 45,29 3.049 3.779.799.200
10/11/2010 45,17 45,05 -2,07% 45,03 45,60 45,26 45,03 45,38 1.524 3.481.483.700
9/11/2010 46,30 46,00 0,00% 45,45 46,40 46,00 45,29 46,00 3.550 5.636.126.900
8/11/2010 45,98 46,00 -0,61% 45,90 46,27 46,08 46,00 46,04 2.434 5.561.003.400
5/11/2010 45,81 46,28 +0,11% 45,60 46,39 46,06 46,28 46,30 3.990 9.138.366.500
4/11/2010 45,20 46,23 +3,61% 44,95 46,49 45,97 45,81 46,23 4.179 4.577.004.200
3/11/2010 44,35 44,62 +0,79% 44,06 45,50 44,66 44,62 44,70 3.827 5.676.317.100
1/11/2010 43,25 44,27 +1,61% 42,80 44,27 43,77 43,81 44,27 2.334 2.400.426.600
29/10/2010 43,24 43,57 +1,33% 42,78 43,75 43,31 43,57 43,60 3.187 3.765.906.200
28/10/2010 44,55 43,00 -2,07% 43,00 44,71 43,73 43,00 43,18 3.254 4.275.342.100
27/10/2010 44,40 43,91 -1,28% 43,41 44,40 43,65 43,91 44,00 2.170 2.989.619.500
26/10/2010 43,30 44,48 +2,02% 43,23 44,76 44,01 44,12 44,48 2.926 3.567.019.600
25/10/2010 42,51 43,60 +2,30% 42,51 44,00 43,40 43,18 43,60 3.372 4.075.213.200
22/10/2010 43,07 42,62 -0,86% 42,00 43,08 42,43 42,40 42,62 3.256 3.378.699.000
21/10/2010 42,97 42,99 +0,09% 41,46 43,54 42,62 42,61 42,99 4.071 3.425.946.800
20/10/2010 42,49 42,95 +2,36% 42,17 43,23 42,73 42,61 42,95 1.653 2.410.885.400
19/10/2010 42,23 41,96 -2,76% 41,75 43,06 42,39 41,95 41,96 1.899 2.433.861.700
18/10/2010 42,18 43,15 +2,30% 41,60 43,35 42,68 43,15 43,32 1.861 2.808.577.500
15/10/2010 42,50 42,18 +0,62% 41,50 42,50 41,79 41,91 42,18 1.842 3.176.158.600
14/10/2010 41,77 41,92 +0,50% 41,68 42,55 42,12 41,83 41,98 2.658 3.027.249.600
13/10/2010 42,00 41,71 +0,26% 41,71 42,11 41,91 41,71 41,75 3.390 2.992.291.700
11/10/2010 41,95 41,60 -0,48% 41,56 42,10 41,77 41,56 41,60 1.710 1.794.047.900
8/10/2010 41,60 41,80 +0,10% 41,49 41,95 41,72 41,68 41,80 1.217 1.429.632.400
7/10/2010 41,95 41,76 -0,36% 41,31 42,05 41,67 41,60 41,76 1.626 2.092.160.300
6/10/2010 42,45 41,91 -1,16% 41,60 42,58 42,07 41,91 41,92 4.508 8.514.960.300
5/10/2010 41,89 42,40 +1,56% 41,29 42,40 41,96 42,15 42,42 2.859 4.048.178.900
4/10/2010 41,30 41,75 +0,89% 40,85 41,75 41,28 41,60 41,75 1.549 1.646.148.500
1/10/2010 40,86 41,38 +2,17% 40,51 41,38 40,99 41,32 41,38 2.271 2.950.334.400
30/9/2010 40,80 40,50 +0,07% 40,12 40,99 40,45 40,23 40,50 3.165 5.531.293.000
29/9/2010 40,70 40,47 -0,57% 40,41 41,00 40,63 40,47 40,50 3.192 4.041.269.300
28/9/2010 40,75 40,70 -0,49% 40,29 41,10 40,68 40,70 40,96 2.632 3.197.405.300
27/9/2010 39,99 40,90 +2,20% 39,76 40,90 40,35 40,90 40,91 2.155 3.155.799.800
24/9/2010 39,50 40,02 +2,38% 39,20 40,44 39,95 39,88 40,02 3.970 5.036.232.300
23/9/2010 38,67 39,09 +0,54% 38,40 39,65 39,22 38,73 39,09 4.772 4.637.680.200
22/9/2010 37,66 38,88 +2,50% 37,52 38,88 38,67 38,70 38,88 3.284 2.939.266.700
21/9/2010 37,35 37,93 +0,64% 37,29 38,14 37,70 37,67 37,93 2.202 2.808.515.500
20/9/2010 36,89 37,69 +3,06% 36,61 37,69 37,16 37,50 37,69 2.346 2.100.083.300
17/9/2010 37,00 36,57 -1,24% 36,57 37,29 36,85 36,57 36,59 1.733 1.675.595.100
16/9/2010 37,40 37,03 -1,75% 37,03 37,60 37,28 37,03 37,05 1.538 1.624.645.100
15/9/2010 37,51 37,69 -0,82% 37,10 37,90 37,42 37,69 37,70 4.032 5.048.673.500
14/9/2010 37,93 38,00 0,00% 37,46 38,20 37,83 37,64 38,01 2.579 1.809.156.900
13/9/2010 37,40 38,00 +3,06% 37,16 38,10 37,76 37,91 38,00 2.596 3.191.591.700
10/9/2010 37,15 36,87 -0,08% 36,51 37,16 36,72 36,68 36,87 1.326 1.295.729.500
9/9/2010 37,15 36,90 +0,03% 36,76 37,39 37,13 36,82 36,90 2.348 2.162.142.400
8/9/2010 37,40 36,89 -1,94% 36,61 37,40 36,88 36,75 36,89 2.146 1.776.378.400
6/9/2010 37,90 37,62 +0,05% 37,07 37,96 37,47 37,30 37,62 664 811.040.500
3/9/2010 38,87 37,60 -2,77% 37,60 39,10 38,02 37,60 37,61 3.081 3.207.149.000
2/9/2010 38,19 38,67 +0,60% 37,60 38,67 38,13 38,38 38,67 2.478 4.142.087.500
1/9/2010 37,08 38,44 +5,03% 36,59 38,45 37,90 38,17 38,44 2.579 3.144.359.400
31/8/2010 35,87 36,60 +2,23% 35,87 36,60 36,33 36,20 36,60 2.406 2.429.941.000
30/8/2010 36,54 35,80 -2,35% 35,80 36,73 36,26 35,80 35,90 1.784 2.459.297.100
27/8/2010 36,02 36,66 +2,12% 35,75 36,89 36,37 36,66 36,80 3.733 3.647.039.400
26/8/2010 36,18 35,90 +0,62% 35,11 36,60 35,96 35,56 35,90 2.754 2.598.028.900
25/8/2010 36,05 35,68 -1,57% 35,32 36,29 35,63 35,66 35,68 3.133 3.236.032.200
24/8/2010 36,80 36,25 -3,20% 36,15 37,21 36,53 36,25 36,39 2.754 2.335.670.700
23/8/2010 38,68 37,45 -2,47% 37,22 38,68 37,74 37,40 37,45 2.636 3.364.069.000
20/8/2010 38,50 38,40 -0,54% 38,07 38,99 38,36 38,40 38,42 1.101 1.015.464.100
19/8/2010 39,44 38,61 -2,35% 38,52 39,81 39,09 38,61 38,65 2.027 2.651.061.600
18/8/2010 39,19 39,54 +0,87% 38,66 39,54 39,14 39,46 39,54 4.110 4.140.424.400
17/8/2010 38,85 39,20 +1,19% 38,49 39,20 38,96 39,02 39,20 1.987 1.940.145.200
16/8/2010 38,01 38,74 +2,43% 37,83 38,75 38,45 38,72 38,74 1.251 1.063.438.700
13/8/2010 37,49 37,82 +0,85% 37,11 38,17 37,87 37,82 37,99 1.850 1.908.887.200
12/8/2010 36,99 37,50 +0,43% 36,94 37,69 37,39 37,50 37,59 3.354 4.017.185.100
11/8/2010 38,18 37,34 -4,08% 37,34 38,80 37,81 37,32 37,34 1.558 1.770.224.500
10/8/2010 38,88 38,93 -1,19% 38,50 38,98 38,73 38,70 38,93 3.023 2.526.136.100
9/8/2010 39,28 39,40 +1,26% 39,03 39,50 39,25 39,30 39,40 1.410 1.710.317.300
6/8/2010 39,00 38,91 -0,94% 38,70 39,45 38,99 38,91 38,97 1.840 1.930.781.300
5/8/2010 38,50 39,28 +0,72% 38,50 39,39 38,98 39,20 39,28 2.006 2.704.727.500
4/8/2010 38,85 39,00 0,00% 38,20 39,48 38,83 38,79 39,00 2.943 3.154.809.900
3/8/2010 38,20 39,00 +1,67% 38,00 39,00 38,62 38,76 39,00 2.705 2.752.436.900
2/8/2010 37,28 38,36 +3,90% 37,28 38,36 37,99 38,24 38,36 1.722 2.116.159.100
30/7/2010 37,15 36,92 -0,62% 36,60 37,35 37,03 36,90 36,92 2.040 2.382.888.300
29/7/2010 36,89 37,15 +0,46% 36,81 37,40 37,12 37,11 37,15 2.588 2.852.199.200
28/7/2010 35,85 36,98 +2,21% 35,82 36,98 36,62 36,61 36,99 3.784 2.778.122.100
27/7/2010 36,19 36,18 +0,89% 35,61 36,40 36,03 36,05 36,18 2.203 1.785.547.200
26/7/2010 36,17 35,86 -1,48% 35,67 36,60 36,12 35,86 35,93 3.654 3.888.960.600
23/7/2010 35,89 36,40 +2,51% 35,18 36,40 35,73 36,29 36,40 3.755 3.361.364.900
22/7/2010 35,80 35,51 +1,05% 35,48 36,20 35,89 35,50 35,51 2.614 3.251.104.500
21/7/2010 34,72 35,14 +1,68% 34,72 35,56 35,23 34,97 35,14 3.294 3.562.541.100
20/7/2010 32,20 34,56 +6,67% 32,14 34,56 33,96 34,50 34,56 3.415 4.068.835.600
19/7/2010 32,06 32,40 +1,89% 31,80 32,40 32,04 32,29 32,40 2.026 2.605.529.900
16/7/2010 31,99 31,80 -1,21% 31,80 32,25 31,98 31,80 31,90 2.921 3.070.620.200
15/7/2010 32,88 32,19 -2,25% 31,90 32,88 32,11 32,11 32,19 2.855 2.327.359.800
14/7/2010 32,80 32,93 -0,51% 32,45 33,05 32,74 32,66 32,93 1.732 3.403.398.500
13/7/2010 33,01 33,10 +0,91% 32,56 33,23 32,91 33,03 33,10 2.328 3.751.733.000
12/7/2010 33,16 32,80 -0,61% 32,43 33,40 32,78 32,70 32,80 3.914 4.491.047.600
8/7/2010 33,21 33,00 0,00% 32,50 33,50 32,88 32,93 33,00 3.025 3.981.288.400
7/7/2010 32,74 33,00 +1,26% 32,15 33,10 32,70 32,98 33,00 3.854 3.901.101.000
6/7/2010 32,43 32,59 +2,87% 31,82 32,93 32,13 32,30 32,59 3.096 6.323.337.500
5/7/2010 32,41 31,68 -1,86% 31,56 32,50 31,93 31,65 31,68 2.246 2.102.641.900
2/7/2010 32,78 32,28 -0,43% 32,13 33,18 32,39 32,28 32,47 2.969 1.782.624.700
1/7/2010 32,77 32,42 -1,13% 32,12 33,10 32,56 32,42 32,49 2.732 5.173.650.700
30/6/2010 33,44 32,79 -1,97% 32,61 33,75 33,21 32,75 32,79 2.070 1.913.823.300
29/6/2010 34,70 33,45 -6,56% 33,25 34,70 33,67 33,40 33,45 3.519 3.924.020.900
28/6/2010 36,19 35,80 -1,08% 34,95 36,40 35,71 35,50 35,80 1.206 1.596.531.100
25/6/2010 35,69 36,19 +1,43% 35,60 36,27 35,99 36,11 36,19 1.451 1.695.794.500
24/6/2010 36,44 35,68 -3,04% 35,68 36,62 36,17 35,68 35,71 3.080 3.966.529.200
23/6/2010 36,44 36,80 +1,10% 35,77 36,80 36,33 36,68 36,80 1.591 1.957.692.000
22/6/2010 36,10 36,40 +0,25% 36,00 36,79 36,47 36,38 36,40 2.938 3.403.547.900
21/6/2010 36,20 36,31 +2,72% 36,05 36,63 36,41 36,31 36,36 2.398 2.916.881.900
18/6/2010 35,44 35,35 -0,51% 34,65 35,60 35,21 34,85 35,35 1.221 3.268.359.700
17/6/2010 35,90 35,53 -0,64% 35,03 36,29 35,44 35,46 35,53 3.293 4.644.915.300
16/6/2010 35,87 35,76 -0,94% 35,73 36,73 36,10 35,76 35,90 3.318 4.107.750.600
15/6/2010 35,69 36,10 +1,98% 35,41 36,49 36,07 36,10 36,39 2.080 1.701.661.400
14/6/2010 35,87 35,40 0,00% 35,40 36,30 35,87 35,40 35,70 1.804 1.643.725.500
11/6/2010 35,28 35,40 -0,48% 35,08 35,90 35,53 35,40 35,45 1.492 2.744.014.500
10/6/2010 34,85 35,57 +2,51% 34,84 35,80 35,56 35,50 35,57 2.497 3.152.924.900
9/6/2010 34,59 34,70 +0,87% 34,59 35,69 35,29 34,70 34,90 3.007 4.167.259.300
8/6/2010 34,43 34,40 +0,94% 33,80 34,64 34,23 34,33 34,40 2.782 3.160.921.700
7/6/2010 35,19 34,08 -3,29% 33,33 35,69 34,25 34,05 34,08 2.645 3.984.589.700
4/6/2010 35,90 35,24 -3,72% 34,75 36,40 35,51 35,03 35,24 3.297 3.904.761.100
2/6/2010 35,72 36,60 +2,01% 35,72 37,10 36,59 36,60 36,99 1.527 1.894.192.700
1/6/2010 36,00 35,88 -3,03% 35,83 36,56 36,14 35,88 36,44 1.248 2.228.518.300
31/5/2010 36,03 37,00 +1,79% 36,03 37,00 36,75 36,63 37,00 1.079 1.675.994.300
28/5/2010 36,01 36,35 +0,44% 35,51 36,80 36,20 36,00 36,35 2.593 3.754.319.400
27/5/2010 34,50 36,19 +4,90% 34,50 36,20 35,54 36,16 36,19 3.272 4.654.040.400
26/5/2010 33,60 34,50 +4,20% 33,60 35,11 34,53 34,00 34,50 5.341 8.785.264.300
25/5/2010 31,85 33,11 -1,46% 31,84 33,56 32,61 33,11 33,29 2.957 3.630.963.000
24/5/2010 33,12 33,60 +0,45% 33,03 34,11 33,67 33,20 33,64 1.946 2.252.367.600
21/5/2010 31,42 33,45 +6,53% 31,31 33,49 32,69 33,15 33,45 2.624 2.283.380.000
20/5/2010 31,66 31,40 -4,06% 31,30 32,20 31,63 31,31 31,40 3.098 4.348.536.900
19/5/2010 33,40 32,73 -2,73% 31,95 33,40 32,51 32,73 32,90 3.785 3.897.029.900
18/5/2010 34,66 33,65 -2,89% 33,40 35,35 34,21 33,50 33,65 3.557 3.253.212.000
17/5/2010 35,10 34,65 -1,42% 33,81 35,20 34,36 34,25 34,65 2.810 3.062.205.200
14/5/2010 36,35 35,15 -3,83% 35,00 36,49 35,36 35,15 35,17 2.988 4.396.283.400
13/5/2010 37,45 36,55 -2,40% 36,35 37,45 36,83 36,40 36,55 3.150 5.002.645.400
12/5/2010 37,45 37,45 +0,11% 37,06 37,72 37,36 37,25 37,45 2.620 3.298.240.700
11/5/2010 37,39 37,41 -0,98% 37,26 37,95 37,56 37,41 37,49 2.835 4.211.650.600
10/5/2010 38,39 37,78 +3,56% 37,65 38,69 38,21 37,78 37,99 2.831 4.490.536.600
7/5/2010 36,77 36,48 -1,19% 35,67 37,35 36,51 36,28 36,48 4.602 6.113.497.000
6/5/2010 37,35 36,92 -0,83% 33,08 38,19 37,17 36,50 36,92 3.927 5.230.987.400
5/5/2010 36,45 37,23 +1,03% 36,04 37,89 37,09 37,23 37,57 3.842 4.660.898.100
4/5/2010 38,50 36,85 -5,25% 36,46 38,50 37,13 36,73 36,88 4.702 4.566.091.800
3/5/2010 39,55 38,89 -2,94% 38,49 40,00 38,93 38,80 38,89 2.005 3.041.621.400
30/4/2010 40,62 40,07 -1,60% 39,74 40,93 40,11 39,95 40,07 1.737 3.284.079.500
29/4/2010 40,61 40,72 +1,93% 40,23 41,03 40,71 40,72 40,87 1.877 3.078.570.300
28/4/2010 40,55 39,95 -0,32% 39,03 40,60 39,72 39,53 39,95 4.954 6.317.274.200
27/4/2010 41,79 40,08 -4,57% 39,76 41,80 40,75 40,00 40,08 3.533 5.349.139.400
26/4/2010 42,44 42,00 -0,94% 41,77 42,80 42,27 41,87 42,00 3.771 3.711.496.700
23/4/2010 42,11 42,40 -0,19% 41,73 42,54 42,14 42,25 42,40 3.305 3.021.608.100
22/4/2010 42,06 42,48 -0,05% 41,20 42,50 41,72 42,47 42,48 4.700 4.904.202.800
20/4/2010 43,55 42,50 -2,07% 42,45 43,97 42,90 42,43 42,50 3.839 3.640.561.400
19/4/2010 43,70 43,40 -1,88% 43,08 44,25 43,54 43,21 43,44 2.822 2.909.813.300
16/4/2010 44,56 44,23 -1,71% 44,00 45,08 44,50 44,22 44,23 1.846 4.253.063.500
15/4/2010 45,05 45,00 -0,11% 44,64 45,30 44,95 44,68 45,00 2.964 5.428.291.300
14/4/2010 45,15 45,05 -0,22% 44,78 45,49 45,03 44,82 45,05 2.543 4.303.974.800
13/4/2010 44,80 45,15 +1,07% 44,30 45,45 44,93 45,15 45,20 2.653 3.808.127.400
12/4/2010 44,90 44,67 -0,95% 44,57 45,39 44,94 44,61 44,67 907 7.807.620.600
9/4/2010 45,48 45,10 +0,11% 44,64 45,48 44,92 45,10 45,24 2.778 5.127.633.200
8/4/2010 44,18 45,05 +1,24% 44,18 45,22 44,89 44,93 45,05 2.966 3.895.457.000
7/4/2010 44,55 44,50 -0,22% 44,24 45,25 44,66 44,41 44,50 4.208 5.071.492.300
6/4/2010 44,30 44,60 0,00% 44,22 44,94 44,58 44,60 44,70 2.090 2.874.070.800
5/4/2010 45,00 44,60 -0,18% 44,22 45,00 44,62 44,30 44,60 1.443 1.663.523.400
1/4/2010 44,45 44,68 +1,66% 44,14 44,70 44,43 44,40 44,68 2.511 3.194.822.800
31/3/2010 43,80 43,95 -0,97% 43,40 44,16 43,74 43,50 43,95 2.526 3.636.295.600
30/3/2010 44,09 44,38 +1,23% 43,72 44,38 44,10 44,30 44,38 1.702 2.352.562.200
29/3/2010 42,78 43,84 +3,15% 42,78 43,94 43,33 43,66 43,84 1.930 2.908.817.100
26/3/2010 42,54 42,50 -0,07% 42,36 42,98 42,62 42,50 42,69 1.465 2.281.050.900
25/3/2010 43,45 42,53 -1,09% 42,36 43,71 43,15 42,20 42,53 3.592 4.668.217.600
24/3/2010 42,98 43,00 -1,15% 42,53 43,54 43,19 42,92 43,00 2.668 4.217.193.100
23/3/2010 43,15 43,50 +2,35% 43,00 44,02 43,53 43,22 43,50 2.439 4.364.480.000
22/3/2010 41,00 42,50 +2,53% 40,60 42,52 42,09 42,15 42,50 2.022 2.287.879.400
19/3/2010 42,65 41,45 -2,65% 41,45 42,66 41,78 41,45 41,69 1.166 1.732.695.900
18/3/2010 42,20 42,58 +0,21% 41,91 42,80 42,25 42,11 42,58 1.810 2.729.259.000
17/3/2010 42,60 42,49 -0,45% 42,01 42,98 42,61 42,47 42,49 3.860 5.319.834.700
16/3/2010 41,70 42,68 +3,59% 41,23 42,68 41,81 42,62 42,68 3.694 4.595.802.000
15/3/2010 40,75 41,20 +1,10% 40,40 41,48 41,03 41,20 41,30 2.773 3.641.952.900
12/3/2010 41,74 40,75 -1,09% 40,75 41,85 41,22 40,75 40,99 1.894 2.148.704.200
11/3/2010 41,84 41,20 -1,67% 40,97 41,89 41,24 41,02 41,20 2.307 3.426.576.400
10/3/2010 43,25 41,90 -2,67% 41,80 43,30 42,23 41,90 41,99 2.305 4.588.833.800
9/3/2010 42,00 43,05 +1,77% 41,76 43,24 42,71 43,05 43,18 3.139 4.695.357.800
8/3/2010 42,40 42,30 +0,59% 41,86 42,82 42,26 42,30 42,50 3.636 7.841.971.700
5/3/2010 41,39 42,05 +3,60% 41,01 42,19 41,52 42,05 42,15 3.165 5.759.391.300
4/3/2010 40,30 40,59 +1,48% 39,60 40,75 40,29 40,32 40,59 2.309 5.176.370.900
3/3/2010 40,30 40,00 0,00% 40,00 40,86 40,52 40,00 40,25 3.317 5.696.235.700
2/3/2010 39,67 40,00 +1,27% 39,56 40,44 40,04 40,00 40,24 2.301 4.109.096.100
1/3/2010 39,91 39,50 +0,18% 39,42 39,95 39,70 39,50 39,51 2.629 3.335.249.700
26/2/2010 39,52 39,43 -0,68% 39,11 39,90 39,47 39,08 39,43 2.248 3.364.713.000
25/2/2010 38,90 39,70 0,00% 38,78 39,87 39,47 39,62 39,70 2.214 3.303.466.700
24/2/2010 39,60 39,70 +0,63% 39,32 40,00 39,65 39,55 39,70 1.668 2.257.674.800
23/2/2010 40,04 39,45 -2,28% 39,27 40,37 39,55 39,28 39,45 1.708 2.592.006.400
22/2/2010 41,10 40,37 -0,81% 40,16 41,19 40,69 40,07 40,37 2.858 3.767.621.600
19/2/2010 40,15 40,70 +0,99% 39,85 40,91 40,48 40,57 40,70 1.770 3.258.617.300
18/2/2010 39,46 40,30 +1,61% 39,20 40,50 40,06 40,30 40,40 2.676 5.057.858.600
17/2/2010 39,01 39,66 +4,40% 38,92 39,98 39,52 39,30 39,66 2.306 3.161.889.600
12/2/2010 37,82 37,99 -0,94% 37,64 38,59 37,91 37,87 37,99 3.226 4.925.887.700
11/2/2010 38,20 38,35 +0,66% 36,90 38,80 37,97 38,35 38,60 2.792 3.886.345.500
10/2/2010 38,50 38,10 -0,65% 37,77 38,62 38,13 37,97 38,10 2.141 1.995.636.200
9/2/2010 38,00 38,35 +2,87% 37,70 39,05 38,47 38,35 38,55 2.073 2.866.022.500
8/2/2010 36,98 37,28 +0,81% 36,98 38,24 37,58 37,05 37,28 3.455 6.774.005.200
5/2/2010 37,45 36,98 -1,91% 36,06 37,95 36,84 36,81 36,98 3.581 3.609.426.200
4/2/2010 39,40 37,70 -5,40% 37,70 39,57 38,48 37,65 37,70 3.094 2.695.565.900
3/2/2010 39,80 39,85 -0,13% 39,05 40,09 39,86 39,85 39,95 1.699 2.187.094.700
2/2/2010 40,16 39,90 -0,25% 39,63 40,40 39,99 39,90 39,99 1.705 2.297.083.100
1/2/2010 39,03 40,00 +3,04% 38,50 40,00 39,39 39,99 40,00 1.505 2.207.687.200
29/1/2010 38,69 38,82 +1,36% 38,50 39,45 38,97 38,34 38,82 1.602 2.090.817.900
28/1/2010 38,75 38,30 -0,44% 37,60 39,30 38,32 38,29 38,30 1.254 2.020.328.900
27/1/2010 38,96 38,47 -0,75% 37,60 38,96 38,20 38,40 38,48 2.617 3.480.828.200
26/1/2010 38,86 38,76 -1,77% 38,41 39,22 38,83 38,76 38,86 1.932 3.357.240.700
22/1/2010 40,00 39,46 -2,57% 38,96 40,29 39,49 39,46 39,55 2.204 3.946.938.100
21/1/2010 41,50 40,50 -2,99% 39,79 41,64 40,62 40,16 40,50 3.052 5.054.763.200
20/1/2010 42,10 41,75 -2,91% 41,09 42,35 41,55 41,65 41,75 2.394 5.134.445.800
19/1/2010 41,24 43,00 +3,71% 41,20 43,00 42,42 43,00 43,04 2.634 2.980.036.900
18/1/2010 41,65 41,46 +0,02% 41,20 42,38 41,60 41,46 41,75 1.376 1.507.639.800
15/1/2010 40,72 41,45 -1,17% 40,67 41,80 41,43 41,10 41,45 3.079 4.193.686.800
14/1/2010 42,16 41,94 -0,52% 41,52 42,41 41,97 41,80 41,94 1.934 1.912.979.600
13/1/2010 41,67 42,16 +0,89% 41,51 42,33 41,92 41,87 42,16 2.178 2.804.228.100
12/1/2010 41,00 41,79 +0,02% 40,80 41,79 41,22 41,42 41,79 2.092 2.616.390.200
11/1/2010 41,99 41,78 +0,43% 41,31 42,05 41,70 41,20 41,78 3.787 3.560.833.000
8/1/2010 41,00 41,60 +1,46% 40,70 41,64 41,31 41,60 41,64 1.580 1.799.281.900
7/1/2010 40,38 41,00 +1,11% 40,02 41,00 40,62 41,00 41,09 1.731 3.693.474.200
6/1/2010 39,50 40,55 +1,40% 39,50 40,81 40,52 40,52 40,55 2.094 8.471.837.900
5/1/2010 39,38 39,99 +2,02% 39,21 40,08 39,74 39,62 39,99 2.475 4.246.125.300
4/1/2010 39,00 39,20 +1,74% 38,44 39,20 39,00 38,90 39,20 925 2.779.794.000
30/12/2009 38,77 38,53 +0,13% 38,00 38,77 38,32 38,15 38,53 1.351 3.744.452.600
29/12/2009 38,55 38,48 0,00% 38,30 38,88 38,46 38,30 38,48 1.062 1.270.778.800
28/12/2009 38,64 38,48 +0,58% 38,37 38,87 38,70 38,38 38,48 870 1.123.525.700
23/12/2009 37,81 38,26 +1,24% 37,59 38,40 38,07 38,26 38,30 2.772 3.557.004.600
22/12/2009 37,26 37,79 +1,70% 37,20 37,89 37,47 37,39 37,79 3.340 4.554.997.800
21/12/2009 37,40 37,16 -0,32% 37,16 37,76 37,48 37,15 37,35 1.482 2.372.809.400
18/12/2009 37,27 37,28 +0,08% 36,58 37,47 37,18 37,20 37,28 3.217 4.910.736.400
17/12/2009 38,05 37,25 -3,15% 36,96 38,20 37,54 37,25 37,28 1.859 3.637.002.700
16/12/2009 38,62 38,46 -0,36% 38,02 39,39 38,79 38,08 38,46 3.517 4.578.341.200
15/12/2009 38,50 38,60 +0,16% 38,25 38,80 38,51 38,37 38,60 1.143 1.798.764.000
14/12/2009 38,75 38,54 -0,23% 38,40 38,79 38,61 38,54 38,56 1.499 1.844.016.800
11/12/2009 38,61 38,63 +1,28% 38,15 38,69 38,44 38,33 38,63 2.356 3.530.285.700
10/12/2009 38,75 38,14 -0,42% 37,76 39,10 38,30 38,10 38,14 2.281 4.416.927.300
9/12/2009 38,06 38,30 +0,24% 37,97 38,80 38,32 38,20 38,30 2.966 3.950.113.100
8/12/2009 38,80 38,21 -3,19% 38,00 38,95 38,44 38,20 38,21 2.747 3.766.865.600
7/12/2009 39,30 39,47 +1,34% 38,60 39,63 39,25 39,30 39,47 1.494 2.895.186.700
4/12/2009 38,85 38,95 -1,02% 38,54 40,14 39,30 38,85 38,95 2.306 4.629.122.600
3/12/2009 39,90 39,35 -0,48% 39,11 39,92 39,49 39,05 39,35 1.895 1.924.933.900
2/12/2009 39,55 39,54 -0,13% 39,07 39,92 39,60 39,44 39,55 1.503 1.914.084.400
1/12/2009 39,19 39,59 +2,30% 38,93 39,60 39,36 39,40 39,59 2.100 2.329.040.300
30/11/2009 38,50 38,70 +0,26% 38,20 39,00 38,63 38,53 38,70 2.062 2.786.299.500
27/11/2009 38,13 38,60 +1,05% 37,90 38,98 38,51 38,60 38,79 1.180 1.790.058.200
26/11/2009 38,45 38,20 -2,55% 38,05 38,85 38,32 38,20 38,32 1.274 1.854.571.800
25/11/2009 38,60 39,20 +1,29% 38,49 39,48 39,05 39,10 39,20 2.552 4.126.805.200
24/11/2009 38,39 38,70 +1,44% 37,41 38,70 38,06 38,16 38,70 1.478 2.808.045.900
23/11/2009 38,88 38,15 -0,39% 37,83 39,27 38,42 37,93 38,15 1.585 2.807.722.800
19/11/2009 38,70 38,30 -1,16% 37,67 38,70 37,96 38,20 38,30 2.086 2.761.297.200
18/11/2009 39,48 38,75 -1,30% 38,61 39,50 38,91 38,63 38,75 1.602 3.030.958.300
17/11/2009 38,48 39,26 +2,27% 37,95 39,26 38,66 38,96 39,26 2.229 2.921.457.300
16/11/2009 37,28 38,39 +3,48% 37,20 38,60 38,02 38,33 38,39 1.856 2.587.280.300
13/11/2009 36,45 37,10 +2,91% 35,77 37,10 36,62 36,71 37,10 2.742 3.540.525.900
12/11/2009 37,46 36,05 -4,60% 36,02 37,82 36,89 36,05 36,15 2.598 3.459.880.400
11/11/2009 38,50 37,79 -0,55% 37,09 38,58 37,90 37,58 37,79 1.644 2.327.855.000
10/11/2009 38,32 38,00 -1,66% 37,40 38,65 38,02 37,91 38,00 3.041 3.093.310.600
9/11/2009 38,10 38,64 +3,04% 37,91 38,64 38,22 37,91 38,64 1.563 2.944.163.700
6/11/2009 38,10 37,50 -1,57% 37,25 38,20 37,71 37,41 37,65 1.556 7.057.747.700
5/11/2009 37,48 38,10 +1,60% 37,00 38,10 37,57 37,93 38,10 2.041 4.393.919.000
4/11/2009 37,15 37,50 +3,02% 36,54 37,50 37,09 37,11 37,50 1.910 3.378.956.800
3/11/2009 35,18 36,40 -0,14% 35,05 36,89 35,77 36,40 36,45 3.560 5.255.035.300
30/10/2009 37,16 36,45 -1,88% 35,50 37,49 36,32 36,12 36,45 2.414 3.727.855.100
29/10/2009 35,25 37,15 +9,26% 34,59 37,21 36,11 37,00 37,15 2.877 5.865.113.100
28/10/2009 36,50 34,00 -7,46% 33,00 36,61 34,63 34,00 34,05 3.923 6.427.006.400
27/10/2009 37,50 36,74 -1,63% 36,31 37,65 36,80 36,50 36,74 2.058 2.955.507.000
26/10/2009 36,57 37,35 +1,77% 36,57 37,79 36,96 36,95 37,35 1.661 2.505.253.900
23/10/2009 38,29 36,70 -2,99% 36,53 38,55 37,46 36,60 36,70 3.565 5.043.283.700
22/10/2009 37,50 37,83 +2,24% 37,00 37,98 37,47 37,65 37,83 1.774 3.685.167.700
21/10/2009 37,22 37,00 -0,59% 37,00 38,66 38,05 36,86 37,00 3.834 6.127.400.500
20/10/2009 37,45 37,22 -4,05% 36,24 37,87 37,07 37,22 37,25 3.625 5.447.362.300
19/10/2009 37,40 38,79 +4,13% 37,30 38,91 38,47 38,64 38,79 2.443 5.722.380.000
16/10/2009 36,76 37,25 -1,27% 36,59 37,42 36,98 37,11 37,25 2.536 7.076.229.900
15/10/2009 37,41 37,73 -0,42% 37,36 38,99 37,92 37,60 37,73 3.271 4.643.207.800
14/10/2009 37,25 37,89 +2,88% 36,40 38,14 37,35 37,77 37,89 6.617 6.821.225.800
13/10/2009 34,91 36,83 +3,60% 34,91 36,95 36,09 36,80 36,83 2.741 5.614.271.300
9/10/2009 34,61 35,55 +1,31% 34,50 35,74 35,30 35,55 35,67 2.815 5.111.799.600
8/10/2009 33,65 35,09 +4,75% 33,55 35,29 34,75 34,96 35,09 5.188 9.825.202.200
7/10/2009 32,12 33,50 +2,13% 32,12 33,50 33,03 33,49 33,50 3.687 4.721.007.300
6/10/2009 32,95 32,80 +0,71% 32,13 32,95 32,64 32,52 32,80 3.386 8.413.005.500
5/10/2009 32,35 32,57 +1,78% 31,61 32,57 32,23 32,49 32,57 2.054 2.460.069.200
2/10/2009 31,01 32,00 +2,24% 30,73 32,10 31,70 32,00 32,09 2.160 2.934.858.700
1/10/2009 32,45 31,30 -3,99% 31,20 32,45 31,56 31,27 31,30 1.720 2.315.400.600
30/9/2009 32,38 32,60 +2,13% 31,97 32,60 32,28 32,24 32,60 2.418 4.693.106.400
29/9/2009 32,39 31,92 -0,62% 31,55 32,40 31,84 31,81 31,92 1.734 2.160.426.800
28/9/2009 31,87 32,12 +1,32% 31,63 32,40 32,09 32,02 32,12 2.022 2.850.249.000
25/9/2009 31,89 31,70 -0,94% 31,53 32,19 31,75 31,69 31,70 2.334 2.290.078.200
24/9/2009 32,73 32,00 -2,14% 31,75 32,99 32,11 32,00 32,09 1.638 2.101.740.100
23/9/2009 33,23 32,70 -1,62% 32,54 33,50 33,04 32,67 32,79 2.285 3.265.626.900
22/9/2009 32,89 33,24 +2,78% 32,67 33,50 33,12 33,22 33,24 1.896 2.581.229.300
21/9/2009 31,50 32,34 +0,34% 31,45 32,54 32,21 32,32 32,34 1.610 1.903.433.400
18/9/2009 31,83 32,23 +0,53% 31,61 32,23 32,03 32,20 32,23 1.264 2.008.565.500
17/9/2009 31,60 32,06 +0,19% 31,60 32,65 32,11 31,98 32,06 1.927 3.327.321.300
16/9/2009 31,49 32,00 +2,24% 31,37 32,30 31,78 31,98 32,00 2.358 2.782.229.900
15/9/2009 31,55 31,30 -0,32% 30,91 31,69 31,17 31,30 31,37 2.049 2.898.241.700
14/9/2009 30,55 31,40 +2,25% 30,16 31,46 31,12 31,40 31,47 2.568 3.421.154.900
11/9/2009 31,10 30,71 -1,51% 30,45 31,45 30,88 30,67 30,71 1.711 2.263.955.900
10/9/2009 30,30 31,18 +0,91% 29,60 31,18 30,14 30,90 31,18 3.361 6.631.176.200
9/9/2009 30,98 30,90 0,00% 30,07 30,98 30,51 30,85 30,90 3.093 3.937.927.600
8/9/2009 29,90 30,90 +6,04% 29,70 31,46 30,41 30,80 30,90 5.731 10.844.567.500
4/9/2009 28,80 29,14 +1,53% 28,62 29,27 28,88 29,14 29,20 1.383 2.358.988.400
3/9/2009 28,56 28,70 +0,46% 28,40 28,89 28,66 28,70 28,75 1.631 2.273.446.400
2/9/2009 28,50 28,57 -0,80% 28,38 28,90 28,72 28,57 28,60 1.826 2.482.602.400
1/9/2009 29,10 28,80 -1,54% 28,59 29,78 28,97 28,67 28,80 1.685 2.152.134.100
31/8/2009 29,70 29,25 -2,30% 28,82 29,70 29,10 29,21 29,25 1.210 1.544.421.700
28/8/2009 30,04 29,94 +0,47% 29,49 30,20 29,80 29,75 29,94 1.508 2.048.166.200
27/8/2009 29,78 29,80 +0,03% 29,10 29,92 29,53 29,60 29,80 1.654 1.751.710.500
26/8/2009 29,93 29,79 -0,70% 29,40 30,00 29,70 29,65 29,79 1.705 2.964.983.000
25/8/2009 29,99 30,00 +0,50% 29,55 30,15 29,84 29,91 30,10 2.630 3.496.213.000
24/8/2009 29,00 29,85 +3,29% 29,00 30,06 29,80 29,60 29,85 1.852 3.481.244.600
21/8/2009 28,40 28,90 +2,26% 28,40 28,98 28,72 28,81 28,90 2.411 3.400.585.000
20/8/2009 27,94 28,26 +1,62% 27,72 28,26 28,00 28,10 28,26 1.268 1.900.160.100
19/8/2009 27,55 27,81 +0,58% 27,18 27,81 27,59 27,50 27,81 1.814 1.632.066.000
18/8/2009 28,30 27,65 -1,92% 27,65 28,39 28,04 27,65 27,70 2.662 2.786.031.600
17/8/2009 28,51 28,19 -4,12% 28,07 28,65 28,24 28,18 28,19 1.415 1.393.529.500
14/8/2009 29,40 29,40 -0,17% 28,73 29,55 29,10 29,40 29,45 1.859 3.430.015.800
13/8/2009 28,88 29,45 +2,97% 28,75 29,45 29,00 29,44 29,45 3.818 3.634.284.000
12/8/2009 28,34 28,60 +0,70% 28,00 28,73 28,54 28,41 28,60 2.880 3.474.709.600
11/8/2009 29,10 28,40 -2,71% 28,20 29,10 28,44 28,36 28,40 1.744 1.956.953.800
10/8/2009 29,06 29,19 -0,38% 28,98 29,38 29,14 29,09 29,19 1.440 1.846.276.900
7/8/2009 29,09 29,30 +1,45% 28,82 29,64 29,36 29,30 29,33 2.245 2.192.698.800
6/8/2009 29,32 28,88 -0,93% 28,54 29,32 28,87 28,61 28,88 2.339 4.393.056.700
5/8/2009 29,15 29,15 -0,17% 28,82 29,43 29,12 29,15 29,18 3.685 3.804.145.100
4/8/2009 28,81 29,20 +0,52% 28,62 29,47 29,15 28,97 29,20 2.735 2.678.277.300
3/8/2009 28,50 29,05 +3,20% 28,50 29,05 28,82 29,01 29,05 1.892 2.267.934.100
31/7/2009 27,56 28,15 +1,48% 27,50 28,15 27,85 27,90 28,15 2.530 4.435.767.800
30/7/2009 27,64 27,74 +1,02% 27,59 28,10 27,90 27,70 27,74 3.213 3.169.306.700
29/7/2009 27,64 27,46 -1,51% 26,94 27,64 27,19 27,42 27,46 3.812 3.904.333.200
28/7/2009 27,35 27,88 +1,01% 27,10 27,88 27,39 27,70 27,88 3.514 4.722.556.100
27/7/2009 27,44 27,60 +0,80% 26,97 27,60 27,21 27,56 27,60 2.888 3.536.379.600
24/7/2009 26,60 27,38 +2,16% 26,60 27,38 26,96 27,25 27,38 1.719 3.207.614.700
23/7/2009 27,00 26,80 +0,37% 26,65 27,42 26,94 26,78 26,85 3.209 5.784.176.100
22/7/2009 26,99 26,70 -2,02% 26,70 27,33 27,06 26,70 26,89 2.776 2.097.784.500
21/7/2009 26,40 27,25 +3,30% 26,26 27,25 26,73 27,25 27,28 3.720 2.430.557.500
20/7/2009 26,00 26,38 +3,09% 25,95 26,48 26,29 26,35 26,38 1.767 1.643.074.100
17/7/2009 25,70 25,59 -0,04% 25,42 25,90 25,59 25,40 25,59 1.723 1.568.080.200
16/7/2009 25,40 25,60 -0,23% 25,17 25,95 25,51 25,60 25,64 2.041 2.613.610.700
15/7/2009 24,45 25,66 +7,77% 24,35 25,81 25,28 25,66 25,68 3.924 3.497.998.200
14/7/2009 24,15 23,81 -0,92% 23,53 24,17 23,86 23,81 23,88 1.976 2.653.679.500
13/7/2009 24,30 24,03 -0,29% 23,42 24,31 23,96 24,03 24,08 1.590 1.255.063.400
10/7/2009 24,20 24,10 +0,63% 23,45 24,20 23,81 23,85 24,10 1.718 1.264.427.000
8/7/2009 23,88 23,95 +1,05% 23,21 24,14 23,69 23,88 23,95 3.799 3.337.256.800
7/7/2009 25,16 23,70 -5,58% 23,68 25,16 24,26 23,70 23,75 2.200 7.273.134.800
6/7/2009 25,40 25,10 -2,41% 24,93 25,41 25,13 25,04 25,10 1.969 1.295.943.000
3/7/2009 25,89 25,72 -0,12% 25,60 25,89 25,71 25,70 25,76 984 607.833.600
2/7/2009 25,61 25,75 -0,96% 25,25 25,90 25,58 25,75 25,80 2.122 2.209.189.200
1/7/2009 25,99 26,00 +1,56% 25,74 26,30 26,08 25,95 26,00 2.326 3.706.729.300
30/6/2009 26,00 25,60 -1,69% 25,31 26,20 25,62 25,50 25,60 2.805 2.255.064.900
29/6/2009 26,02 26,04 +0,46% 25,70 26,33 25,99 25,85 26,04 1.837 1.869.479.800
26/6/2009 26,61 25,92 -1,44% 25,92 26,61 26,17 25,92 25,95 1.534 1.537.576.800
25/6/2009 25,10 26,30 +4,95% 24,74 26,30 25,57 26,30 26,36 2.547 1.853.327.000
24/6/2009 26,19 25,06 -3,06% 25,06 26,27 25,70 25,05 25,29 2.220 1.989.178.400
23/6/2009 26,01 25,85 +0,39% 25,47 26,01 25,72 25,73 25,85 2.191 2.442.514.600
22/6/2009 26,62 25,75 -4,77% 25,51 26,76 25,97 25,75 25,76 1.981 1.795.555.700
19/6/2009 27,35 27,04 +0,15% 27,03 27,60 27,24 27,03 27,04 1.572 4.493.476.700
18/6/2009 27,68 27,00 -2,24% 26,91 27,69 27,20 26,95 27,00 1.787 2.136.693.000
17/6/2009 27,63 27,62 -1,04% 27,22 27,70 27,47 27,49 27,62 2.170 1.975.417.100
16/6/2009 28,66 27,91 -1,76% 27,72 28,82 28,16 27,91 28,09 1.428 2.112.963.700
15/6/2009 28,80 28,41 -3,63% 28,00 28,93 28,38 28,41 28,53 1.757 2.724.765.600
12/6/2009 29,18 29,48 +0,99% 28,58 29,50 29,14 29,28 29,48 2.031 2.558.846.300
10/6/2009 28,89 29,19 +2,24% 28,60 29,21 28,90 29,13 29,19 1.676 2.741.645.300
9/6/2009 28,77 28,55 +0,07% 27,96 28,89 28,48 28,55 28,58 1.770 1.917.978.400
8/6/2009 27,79 28,53 +0,81% 27,59 28,61 27,95 28,49 28,53 1.682 4.430.584.700
5/6/2009 29,35 28,30 -0,42% 28,09 29,39 28,50 28,30 28,40 2.615 3.112.006.300
4/6/2009 28,05 28,42 +2,23% 27,57 28,42 27,85 28,08 28,42 1.935 5.633.190.500
3/6/2009 28,82 27,80 -4,47% 27,78 28,90 28,13 27,78 27,88 2.984 4.391.673.200
2/6/2009 29,30 29,10 -1,36% 28,88 29,68 29,20 29,10 29,17 2.384 3.907.788.600
1/6/2009 29,40 29,50 +2,18% 29,39 29,90 29,64 29,50 29,60 3.412 5.471.531.900
29/5/2009 29,30 28,87 -0,45% 28,33 29,58 28,76 28,87 28,90 5.540 7.853.742.200
28/5/2009 29,12 29,00 0,00% 28,73 29,29 28,96 29,00 29,03 2.636 3.420.927.900
27/5/2009 29,39 29,00 -0,34% 28,81 29,59 29,19 29,00 29,01 3.419 4.842.795.300
26/5/2009 28,99 29,10 -1,02% 28,66 29,50 29,12 29,06 29,10 2.846 3.915.456.700
25/5/2009 28,81 29,40 +0,38% 28,81 29,62 29,36 29,16 29,40 610 1.211.695.900
22/5/2009 29,77 29,29 +0,21% 29,00 29,78 29,29 29,25 29,29 1.976 3.171.540.700
21/5/2009 29,80 29,23 -4,76% 28,95 29,80 29,28 29,23 29,24 1.773 3.494.285.000
20/5/2009 30,50 30,69 +1,12% 30,23 31,71 30,99 30,48 30,69 2.879 5.718.736.600
19/5/2009 29,04 30,35 +5,16% 29,01 30,93 30,09 30,35 30,40 5.127 7.216.293.700
18/5/2009 27,49 28,86 +6,30% 27,20 29,13 28,29 28,86 29,00 1.871 2.514.276.300
15/5/2009 26,99 27,15 +0,26% 26,74 27,19 27,00 27,15 27,19 1.480 2.109.236.700
14/5/2009 26,35 27,08 +2,77% 26,21 27,14 26,80 26,95 27,08 2.172 2.165.966.900
13/5/2009 27,15 26,35 -5,18% 26,31 27,21 26,62 26,35 26,43 2.179 3.038.629.300
12/5/2009 29,46 27,79 -4,17% 27,32 29,46 27,99 27,75 27,79 3.861 6.241.934.600
11/5/2009 28,47 29,00 -0,68% 28,11 29,40 28,93 28,90 29,00 1.789 2.478.169.000
8/5/2009 28,25 29,20 +4,70% 27,53 29,20 28,33 28,77 29,20 2.587 3.656.862.200
7/5/2009 29,35 27,89 -3,26% 27,10 29,35 27,78 27,57 27,89 1.724 3.154.688.900
6/5/2009 29,23 28,83 +0,45% 28,55 29,30 28,90 28,68 28,83 2.370 3.657.896.400
5/5/2009 28,75 28,70 -0,17% 28,24 29,15 28,51 28,70 28,71 1.864 4.320.277.800
4/5/2009 27,70 28,75 +6,84% 27,27 28,87 28,09 28,75 28,77 2.653 3.855.723.300
30/4/2009 26,90 26,91 +0,94% 26,73 27,42 27,02 26,91 27,00 2.147 4.486.079.200
29/4/2009 26,39 26,66 +3,33% 26,00 26,66 26,36 26,66 26,67 2.183 3.675.704.200
28/4/2009 25,76 25,80 -2,64% 25,62 26,19 25,87 25,80 26,00 2.534 3.017.346.800
27/4/2009 26,99 26,50 -2,93% 26,23 26,99 26,56 26,34 26,55 1.453 2.217.243.200
24/4/2009 26,77 27,30 +1,90% 26,70 27,30 27,07 27,07 27,30 1.535 1.833.839.800
23/4/2009 26,36 26,79 +3,04% 26,01 26,79 26,33 26,65 26,79 1.554 3.015.105.700
22/4/2009 25,31 26,00 +2,89% 25,21 26,40 25,99 25,93 26,00 2.669 4.484.614.700
20/4/2009 25,82 25,27 -3,55% 25,06 26,00 25,28 25,12 25,27 2.088 1.941.648.200
17/4/2009 26,20 26,20 -0,57% 25,81 26,43 26,15 26,20 26,23 1.842 2.161.877.400
16/4/2009 26,30 26,35 +0,96% 25,81 26,59 26,13 26,10 26,35 2.833 3.716.179.600
15/4/2009 25,78 26,10 -0,38% 25,51 26,31 25,82 25,90 26,10 2.600 3.460.141.700
14/4/2009 25,60 26,20 +1,24% 25,50 26,50 26,09 25,94 26,20 2.388 3.795.054.900
13/4/2009 24,75 25,88 +4,14% 24,65 25,99 25,65 25,74 25,88 1.662 2.877.490.000
9/4/2009 24,30 24,85 +4,81% 24,25 25,00 24,67 24,65 24,85 2.594 2.839.101.400
8/4/2009 23,79 23,71 +0,89% 23,35 24,00 23,68 23,70 23,71 930 1.130.563.700
7/4/2009 24,00 23,50 -2,89% 23,30 24,37 23,81 23,50 23,55 5.191 6.482.010.900
6/4/2009 24,40 24,20 -1,83% 23,80 24,40 24,11 24,20 24,28 1.358 2.443.889.600
3/4/2009 24,16 24,65 +2,15% 23,96 24,68 24,37 24,65 24,66 2.946 4.335.258.700
2/4/2009 23,89 24,13 +5,83% 23,72 24,60 24,21 24,13 24,30 3.179 3.618.749.300
1/4/2009 21,90 22,80 +0,71% 21,86 22,84 22,53 22,75 22,80 2.594 2.437.461.900
31/3/2009 22,20 22,64 +3,85% 21,80 22,78 22,45 22,50 22,64 2.039 2.913.329.100
30/3/2009 22,49 21,80 -4,80% 21,60 22,49 21,85 21,75 21,80 2.572 1.987.204.100
27/3/2009 23,44 22,90 -3,70% 22,74 23,44 22,98 22,89 22,90 1.951 2.244.452.900
26/3/2009 23,60 23,78 +2,10% 23,44 23,90 23,66 23,73 23,78 1.945 2.978.387.100
25/3/2009 23,33 23,29 +0,82% 22,87 23,85 23,34 23,11 23,29 2.248 2.946.438.000
24/3/2009 23,88 23,10 -4,55% 23,10 23,88 23,34 23,10 23,15 2.186 2.937.249.700
23/3/2009 22,98 24,20 +8,52% 22,86 24,20 23,76 24,10 24,20 3.185 2.777.870.700
20/3/2009 23,00 22,30 -2,58% 22,30 23,05 22,59 22,30 22,41 1.399 1.658.452.600
19/3/2009 22,89 22,89 +1,78% 22,57 23,10 22,89 22,85 22,89 1.467 2.060.583.100
18/3/2009 22,20 22,49 +0,09% 21,54 22,89 22,13 22,44 22,49 2.211 3.164.507.800
17/3/2009 21,99 22,47 +1,67% 21,42 22,47 21,91 22,41 22,47 1.559 2.413.556.600
16/3/2009 22,50 22,10 -0,58% 21,91 22,76 22,21 22,10 22,13 1.684 1.997.059.900
13/3/2009 23,01 22,23 -2,50% 21,89 23,20 22,40 22,20 22,23 1.327 1.454.560.600
12/3/2009 22,79 22,80 -0,87% 21,93 23,12 22,44 22,63 22,80 1.847 2.071.998.600
11/3/2009 23,13 23,00 +0,66% 22,31 23,20 22,79 23,00 23,05 1.954 2.039.513.400
10/3/2009 21,70 22,85 +7,53% 21,57 22,85 22,23 22,80 22,85 2.497 3.026.978.700
9/3/2009 21,13 21,25 -1,16% 20,85 21,69 21,32 21,21 21,25 1.900 2.213.671.300
6/3/2009 22,19 21,50 -1,83% 21,01 22,55 21,87 21,40 21,50 1.397 2.164.160.400
5/3/2009 22,40 21,90 -5,93% 21,53 22,79 22,01 21,65 21,90 2.024 3.611.309.300
4/3/2009 21,85 23,28 +10,86% 21,76 23,35 22,65 23,24 23,28 2.570 2.782.018.600
3/3/2009 20,95 21,00 +0,77% 20,55 21,45 20,99 21,00 21,10 2.775 3.680.974.800
2/3/2009 21,67 20,84 -6,96% 20,70 22,00 21,13 20,75 20,84 2.564 2.871.167.200
27/2/2009 21,40 22,40 +2,52% 21,00 22,40 21,93 22,03 22,40 2.012 3.292.560.100
26/2/2009 22,45 21,85 -0,59% 21,80 22,58 22,19 21,85 21,87 1.499 1.455.074.900
25/2/2009 22,10 21,98 -3,38% 21,50 22,19 21,79 21,77 21,98 1.394 1.584.544.500
20/2/2009 22,85 22,75 -6,76% 22,31 23,20 22,81 22,69 22,75 3.222 4.041.176.300
19/2/2009 24,99 24,40 -0,41% 24,17 25,08 24,51 24,28 24,40 1.693 1.923.533.600
18/2/2009 23,70 24,50 +3,16% 23,40 24,50 24,07 24,34 24,50 3.016 3.174.470.100
17/2/2009 24,38 23,75 -6,13% 23,60 24,38 23,92 23,72 23,75 3.472 4.040.312.300
16/2/2009 24,76 25,30 +1,44% 24,62 25,39 24,89 24,87 25,30 624 1.004.640.300
13/2/2009 24,82 24,94 +3,49% 24,25 25,20 24,71 24,89 24,94 1.615 2.193.948.100
12/2/2009 24,00 24,10 -1,87% 23,70 24,43 24,03 24,10 24,17 2.307 2.870.917.000
11/2/2009 25,30 24,56 -2,15% 24,17 25,59 24,95 24,51 24,56 1.947 4.734.700.600
10/2/2009 26,00 25,10 -3,09% 24,70 26,03 25,21 25,00 25,10 2.746 3.778.449.500
9/2/2009 26,75 25,90 -3,50% 25,71 27,00 26,34 25,78 25,90 3.158 3.321.465.900
6/2/2009 26,45 26,84 +2,05% 26,24 26,97 26,67 26,60 26,84 5.057 8.240.799.900
5/2/2009 25,29 26,30 +2,85% 25,00 26,45 25,96 26,30 26,33 3.919 4.548.017.200
4/2/2009 24,20 25,57 +7,03% 24,20 26,10 25,31 24,90 25,57 5.733 7.721.509.500
3/2/2009 23,27 23,89 +2,53% 23,18 24,05 23,66 23,75 23,89 3.103 3.248.277.200
2/2/2009 22,81 23,30 -0,47% 22,70 23,80 23,40 23,30 23,52 1.787 2.253.061.600
30/1/2009 23,15 23,41 -0,81% 22,93 23,90 23,41 23,01 23,41 1.498 1.817.197.400
29/1/2009 23,84 23,60 -1,67% 23,20 24,00 23,64 23,60 23,69 2.879 2.510.958.700
28/1/2009 23,40 24,00 +5,26% 23,25 24,44 24,02 24,00 24,05 3.422 4.561.699.300
27/1/2009 22,12 22,80 +2,70% 22,00 23,10 22,72 22,80 22,90 3.767 4.863.590.000
26/1/2009 22,30 22,20 -0,67% 21,91 22,94 22,34 22,20 22,30 3.001 3.403.872.400
23/1/2009 21,28 22,35 +3,57% 20,80 22,50 21,70 22,30 22,35 1.844 1.860.539.600
22/1/2009 21,71 21,58 -0,09% 20,77 21,90 21,34 21,40 21,58 1.638 1.913.859.300
21/1/2009 20,70 21,60 +3,70% 20,62 21,60 21,18 21,23 21,60 1.836 2.065.031.200
20/1/2009 20,90 20,83 -1,75% 20,56 21,64 21,14 20,52 20,83 2.168 1.912.122.600
19/1/2009 21,99 21,20 -2,62% 21,00 21,99 21,30 20,99 21,20 878 1.309.119.700
16/1/2009 21,99 21,77 +1,30% 21,09 22,15 21,67 21,70 21,77 1.634 1.425.849.400
15/1/2009 20,90 21,49 +4,37% 19,72 21,59 20,70 21,35 21,49 2.437 2.132.106.200
14/1/2009 21,63 20,59 -6,41% 20,30 21,90 20,59 20,55 20,59 2.346 4.183.529.900
13/1/2009 20,72 22,00 +3,29% 20,37 22,29 21,60 22,00 22,07 3.256 2.770.498.100
12/1/2009 21,80 21,30 -5,71% 20,88 22,24 21,68 21,09 21,30 4.230 4.928.403.900
9/1/2009 23,11 22,59 -2,08% 22,18 23,58 22,69 22,46 22,59 2.827 5.257.269.800
8/1/2009 22,17 23,07 +2,53% 21,54 23,07 22,39 22,85 23,07 4.605 6.217.904.800
7/1/2009 22,88 22,50 -3,81% 22,10 23,02 22,46 22,16 22,50 2.601 4.006.325.300
6/1/2009 22,47 23,39 +3,96% 22,47 23,99 23,26 23,18 23,39 2.124 2.371.391.100
5/1/2009 20,80 22,50 +8,17% 20,40 23,18 22,37 22,50 22,60 2.758 4.274.131.500
2/1/2009 19,40 20,80 +8,45% 19,27 21,06 20,35 20,80 20,99 1.322 2.058.670.800
30/12/2008 18,62 19,18 +3,79% 18,35 19,20 18,95 19,00 19,18 773 1.450.831.200
29/12/2008 18,66 18,48 -0,65% 18,00 19,22 18,42 18,20 18,48 1.814 1.309.663.400
26/12/2008 18,15 18,60 +3,16% 18,06 18,64 18,37 18,50 18,60 351 377.285.300
23/12/2008 18,85 18,03 -5,11% 18,03 19,42 18,59 18,03 18,09 894 1.673.323.900
22/12/2008 20,20 19,00 -5,89% 18,69 20,22 19,17 18,97 19,00 1.050 1.022.837.100
19/12/2008 19,80 20,19 +0,45% 19,52 20,49 20,00 20,03 20,19 2.100 2.534.975.400
18/12/2008 20,94 20,10 -2,90% 19,62 21,14 20,33 20,10 20,48 2.248 2.980.023.200
17/12/2008 20,60 20,70 -0,43% 20,00 21,10 20,65 20,68 20,70 4.829 4.003.079.900
16/12/2008 20,04 20,79 +6,34% 19,80 20,79 20,12 20,60 20,80 1.425 1.486.450.300
15/12/2008 19,53 19,55 +1,03% 19,15 19,98 19,53 19,55 19,60 1.653 1.782.889.200
12/12/2008 18,65 19,35 -0,51% 18,20 19,59 19,10 19,30 19,35 3.142 3.722.050.900
11/12/2008 19,51 19,45 +0,05% 19,15 20,17 19,73 19,45 19,50 2.660 2.860.312.000
10/12/2008 18,61 19,44 +6,81% 18,49 19,88 19,34 19,37 19,44 2.235 2.383.299.400
9/12/2008 18,61 18,20 -2,31% 17,90 18,85 18,29 18,20 18,32 3.931 4.127.012.100
8/12/2008 17,60 18,63 +12,43% 17,25 18,63 18,03 18,50 18,63 3.123 2.395.591.300
5/12/2008 16,50 16,57 -0,84% 15,86 16,70 16,17 16,50 16,57 7.018 4.784.209.500
4/12/2008 17,51 16,71 -4,35% 16,70 17,78 17,07 16,71 16,80 2.048 1.992.966.800
3/12/2008 17,26 17,47 +0,63% 16,39 17,47 17,03 17,16 17,49 1.688 1.557.466.900
2/12/2008 17,92 17,36 -1,36% 17,09 17,92 17,56 17,30 17,36 2.087 2.676.848.400
1/12/2008 18,24 17,60 -8,33% 17,50 18,44 17,74 17,51 17,60 2.176 2.883.774.300
28/11/2008 18,65 19,20 +3,23% 18,40 19,35 19,02 18,83 19,20 1.545 1.759.916.600
27/11/2008 19,36 18,60 -2,52% 18,34 19,36 18,68 18,60 18,68 1.291 1.100.953.400
26/11/2008 18,16 19,08 +3,53% 17,81 19,35 18,75 19,08 19,20 2.243 2.740.581.800
25/11/2008 18,13 18,43 +0,99% 17,60 19,09 18,47 18,28 18,43 1.604 2.091.599.100
24/11/2008 17,00 18,25 +12,31% 16,69 18,25 17,69 17,95 18,25 1.558 1.284.976.600
21/11/2008 16,10 16,25 -6,02% 15,72 16,60 16,04 16,00 16,25 1.558 1.915.883.500
19/11/2008 17,38 17,29 -0,69% 16,82 17,98 17,35 17,25 17,29 2.340 2.593.595.200
18/11/2008 17,79 17,41 -6,65% 17,40 18,33 17,78 17,41 17,42 2.363 1.997.580.300
17/11/2008 18,43 18,65 -1,53% 17,73 18,99 18,32 18,36 18,65 2.358 2.071.309.900
14/11/2008 18,88 18,94 +1,23% 17,72 19,08 18,46 18,11 18,97 1.389 1.466.433.200
13/11/2008 17,81 18,71 +4,53% 17,10 18,83 17,98 18,71 18,74 2.368 2.801.709.100
12/11/2008 19,37 17,90 -8,67% 17,61 19,50 18,14 17,90 17,95 2.056 2.818.766.600
11/11/2008 18,22 19,60 +3,92% 18,03 19,72 18,62 19,34 19,60 1.432 1.879.660.900
10/11/2008 20,01 18,86 +1,40% 18,45 20,01 19,27 18,76 18,86 3.021 2.938.417.300
7/11/2008 18,83 18,60 -1,22% 18,37 19,40 18,80 18,58 18,60 1.888 2.463.878.600
6/11/2008 18,50 18,83 -3,39% 17,82 19,04 18,52 18,52 18,83 2.849 3.509.877.900
5/11/2008 21,20 19,49 -9,77% 19,23 21,40 20,41 19,31 19,49 3.024 3.949.071.500
4/11/2008 20,84 21,60 +8,38% 20,21 21,75 21,23 21,26 21,60 2.731 3.834.272.400
3/11/2008 19,16 19,93 +1,68% 18,50 20,17 19,46 19,90 19,93 2.915 5.926.346.100
31/10/2008 18,88 19,60 -1,01% 18,00 19,60 19,01 19,60 19,62 2.393 3.548.101.900
30/10/2008 18,80 19,80 +9,82% 18,30 19,80 18,88 19,80 19,89 2.804 3.286.327.800
29/10/2008 17,79 18,03 +3,62% 17,31 18,70 18,00 18,03 18,09 3.084 4.155.940.600
28/10/2008 16,41 17,40 +12,26% 15,25 17,40 16,41 16,90 17,43 4.941 4.000.572.100
27/10/2008 16,65 15,50 -9,14% 15,45 16,89 16,16 15,45 15,50 2.248 2.767.463.400
24/10/2008 16,30 17,06 -4,10% 15,80 17,90 17,23 17,06 17,20 3.872 5.564.145.300
23/10/2008 17,80 17,79 -3,84% 16,59 18,95 17,65 17,65 17,79 3.194 3.014.925.600
22/10/2008 19,18 18,50 -8,87% 17,86 19,59 18,73 18,40 18,50 4.229 5.628.219.200
21/10/2008 19,05 20,30 +3,05% 18,89 20,37 19,70 19,85 20,30 2.048 2.666.523.900
20/10/2008 17,89 19,70 +12,57% 17,52 19,99 18,92 19,50 19,70 1.567 1.954.883.100
17/10/2008 16,95 17,50 +2,94% 16,50 18,50 17,82 17,40 17,50 2.295 2.596.641.700
16/10/2008 17,10 17,00 0,00% 15,41 17,80 16,41 16,71 17,00 2.746 5.089.184.300
15/10/2008 19,20 17,00 -19,01% 16,46 19,57 17,71 16,77 17,00 3.809 5.391.005.800
14/10/2008 22,31 20,99 +0,43% 19,50 22,92 21,16 20,50 20,99 4.278 5.739.519.700
13/10/2008 19,74 20,90 +15,09% 18,97 20,90 19,80 20,85 20,90 2.414 4.165.069.000
10/10/2008 15,35 18,16 +0,33% 15,35 18,35 16,69 18,16 18,30 3.929 5.977.453.200
9/10/2008 20,01 18,10 -5,24% 17,70 20,88 19,18 18,01 18,10 3.014 4.537.291.400
8/10/2008 18,50 19,10 -4,98% 18,30 21,04 20,02 19,10 19,48 6.086 9.250.368.200
7/10/2008 21,90 20,10 -7,33% 19,82 22,39 20,86 20,10 20,28 3.540 4.312.446.600
6/10/2008 21,45 21,69 -9,25% 18,40 21,80 19,89 21,65 21,69 4.318 5.411.067.100
3/10/2008 24,30 23,90 +0,84% 23,00 25,28 24,28 23,50 23,90 2.370 3.564.112.200
2/10/2008 25,90 23,70 -10,46% 23,37 26,07 24,30 23,60 23,70 4.590 3.975.211.200
1/10/2008 26,30 26,47 -0,86% 24,75 26,50 25,77 26,30 26,47 2.347 5.515.210.800
30/9/2008 25,00 26,70 +8,98% 24,50 26,70 25,74 25,67 26,70 1.560 3.174.435.900
29/9/2008 27,02 24,50 -12,50% 23,19 27,02 25,04 24,50 24,53 3.760 6.274.693.000
26/9/2008 28,47 28,00 -5,69% 27,45 28,82 27,87 27,81 28,00 2.354 4.372.009.900
25/9/2008 29,30 29,69 +4,07% 28,80 29,70 29,18 29,55 29,69 2.673 8.085.831.500
24/9/2008 29,32 28,53 -0,07% 28,06 29,49 28,53 28,53 28,69 3.141 4.424.868.300
23/9/2008 30,69 28,55 -7,64% 28,35 30,69 29,36 28,52 28,55 2.581 7.579.586.100
22/9/2008 31,90 30,91 -2,49% 30,80 31,95 31,32 30,82 30,91 2.320 4.698.598.100
19/9/2008 30,90 31,70 +10,80% 30,01 31,94 31,11 31,60 31,70 3.024 6.217.275.600
18/9/2008 27,70 28,61 +6,16% 26,90 29,20 27,94 28,61 28,99 2.986 5.428.921.500
17/9/2008 29,00 26,95 -8,49% 26,71 29,00 27,64 26,95 26,99 2.741 3.784.695.800
16/9/2008 27,80 29,45 +3,33% 26,90 29,50 28,02 29,25 29,45 2.646 5.007.909.400
15/9/2008 28,76 28,50 -8,51% 28,21 30,20 29,27 28,50 28,55 2.141 2.934.051.900
12/9/2008 30,50 31,15 +1,20% 30,01 31,43 30,85 31,15 31,28 2.873 6.077.178.100
11/9/2008 28,56 30,78 +6,14% 27,51 30,78 29,29 30,50 30,78 1.907 2.938.305.300
10/9/2008 27,60 29,00 +6,23% 26,93 29,19 28,09 29,00 29,15 2.867 5.003.505.400
9/9/2008 28,49 27,30 -5,21% 27,26 28,68 27,94 27,30 27,40 1.807 3.201.367.000
8/9/2008 30,70 28,80 -3,10% 28,60 31,00 29,37 28,74 28,80 2.044 3.458.037.300
5/9/2008 28,89 29,72 +0,75% 28,40 30,01 29,23 29,56 29,72 1.731 3.735.594.400
4/9/2008 30,80 29,50 -3,28% 28,74 31,20 29,61 29,30 29,50 2.190 4.652.567.400
3/9/2008 31,20 30,50 -0,29% 29,78 32,29 30,97 30,50 30,58 2.727 6.397.685.200
2/9/2008 31,01 30,59 -2,89% 30,30 31,54 30,83 30,50 30,59 1.876 3.611.537.400
1/9/2008 32,45 31,50 -3,37% 31,40 32,45 31,71 31,50 31,55 815 1.483.439.000
29/8/2008 32,80 32,60 -0,21% 32,00 33,15 32,52 32,30 32,60 1.303 3.977.221.500
28/8/2008 32,97 32,67 +0,83% 31,85 33,13 32,56 32,54 32,67 1.412 2.060.960.500
27/8/2008 31,52 32,40 +3,68% 31,15 32,40 31,69 32,40 32,50 2.021 3.626.612.000
26/8/2008 31,05 31,25 -0,32% 30,82 31,97 31,25 31,05 31,25 1.538 2.618.854.200
25/8/2008 32,59 31,35 -4,10% 31,30 32,84 31,70 31,35 31,45 1.282 2.407.388.500
22/8/2008 33,21 32,69 -1,98% 32,04 33,70 32,76 32,55 32,69 1.853 5.068.330.600
21/8/2008 32,50 33,35 +2,93% 32,40 33,35 33,05 33,07 33,35 2.023 9.556.161.300
20/8/2008 30,75 32,40 +7,64% 30,75 32,40 31,68 32,22 32,40 2.042 4.952.833.400
19/8/2008 29,29 30,10 +1,21% 28,81 30,99 29,97 30,00 30,10 1.464 3.565.588.300
18/8/2008 31,09 29,74 -3,03% 29,42 31,31 30,00 29,66 29,74 1.153 2.046.298.500
15/8/2008 30,68 30,67 -0,58% 29,66 30,89 30,15 30,50 30,67 2.031 3.181.689.500
14/8/2008 31,20 30,85 +0,88% 30,72 31,70 31,29 30,85 31,00 1.389 3.283.945.900
13/8/2008 29,45 30,58 +4,37% 29,05 31,14 30,43 30,50 30,58 2.598 4.908.310.900
12/8/2008 29,16 29,30 +0,62% 28,90 29,97 29,54 29,28 29,30 1.825 3.246.187.600
11/8/2008 31,33 29,12 -5,61% 29,10 31,33 29,53 29,11 29,12 2.028 5.684.813.200
8/8/2008 30,95 30,85 -2,56% 30,49 31,45 30,96 30,76 30,85 1.769 3.128.130.400
7/8/2008 32,00 31,66 +0,83% 31,11 32,05 31,60 31,50 31,66 1.679 3.183.965.700
6/8/2008 31,75 31,40 +1,29% 31,31 32,10 31,61 31,40 31,45 1.308 3.290.956.200
5/8/2008 31,79 31,00 -0,26% 30,20 32,18 31,29 30,96 31,00 2.108 4.989.348.200
4/8/2008 33,10 31,08 -7,25% 30,55 33,10 31,45 30,90 31,08 2.227 5.863.635.100
1/8/2008 35,19 33,51 -6,13% 32,90 35,19 34,10 33,51 33,89 2.378 6.331.077.600
31/7/2008 36,03 35,70 -1,65% 35,00 37,23 35,53 35,50 35,70 1.793 5.485.034.300
30/7/2008 33,85 36,30 +8,42% 33,85 36,39 35,48 36,02 36,30 2.291 7.310.381.900
29/7/2008 33,21 33,48 +2,07% 32,90 33,50 33,22 33,31 33,48 1.526 3.409.234.300
28/7/2008 33,51 32,80 -0,46% 32,63 33,88 33,28 32,80 32,89 1.074 2.285.215.400
25/7/2008 32,72 32,95 -0,33% 31,90 33,10 32,26 32,73 32,95 2.340 5.788.091.100
24/7/2008 34,70 33,06 -4,86% 32,91 35,35 34,01 33,06 33,40 1.623 4.736.583.700
23/7/2008 35,47 34,75 -0,52% 34,67 35,60 35,20 34,70 34,75 1.806 3.565.810.200
22/7/2008 35,76 34,93 -4,04% 34,66 36,35 35,40 34,93 35,00 1.773 3.763.288.700
21/7/2008 36,62 36,40 +1,68% 35,85 36,62 36,28 36,30 36,40 1.343 4.102.405.100
18/7/2008 36,88 35,80 -3,11% 35,52 37,43 36,48 35,70 35,80 1.627 4.603.734.200
17/7/2008 37,20 36,95 -3,40% 35,91 37,90 36,64 36,85 36,95 2.723 11.566.997.700
16/7/2008 38,67 38,25 -1,16% 37,45 38,67 37,86 38,15 38,25 2.241 4.494.707.300
15/7/2008 37,90 38,70 +0,55% 36,80 38,90 37,92 38,44 38,70 1.953 5.732.263.000
14/7/2008 38,11 38,49 +3,05% 37,90 38,62 38,25 38,30 38,49 1.183 3.065.496.400
11/7/2008 37,77 37,35 -1,50% 37,09 38,70 37,61 37,35 37,44 1.951 4.251.285.600
10/7/2008 37,00 37,92 +0,18% 36,62 38,42 37,60 37,92 38,00 2.135 4.748.414.800
8/7/2008 37,85 37,85 +0,08% 36,65 38,53 37,51 37,75 37,85 1.629 5.680.708.500
7/7/2008 39,10 37,82 -2,53% 37,20 39,75 38,41 37,82 38,00 2.662 5.949.861.400
4/7/2008 38,30 38,80 +0,78% 38,30 39,29 38,91 38,80 38,99 930 1.995.433.200
3/7/2008 40,07 38,50 -3,92% 38,49 40,42 39,26 38,50 38,97 1.426 3.327.792.900
2/7/2008 42,50 40,07 -5,36% 39,20 42,56 40,84 39,80 40,07 1.625 5.349.292.400
1/7/2008 42,72 42,34 -3,40% 41,20 42,72 42,12 42,22 42,34 2.421 5.973.040.400
30/6/2008 42,65 43,83 +3,13% 42,65 43,83 43,42 43,17 43,83 984 4.070.340.200
27/6/2008 43,28 42,50 -1,78% 42,12 43,69 42,97 42,36 42,50 1.471 3.497.480.300
26/6/2008 44,40 43,27 -4,38% 42,67 44,40 43,37 43,10 43,27 1.788 5.616.612.400
25/6/2008 43,71 45,25 +3,55% 43,70 45,25 44,35 44,82 45,25 2.197 6.498.316.700
24/6/2008 42,65 43,70 +2,82% 42,30 44,19 43,30 43,28 43,70 1.195 5.280.313.600
23/6/2008 42,99 42,50 -0,58% 42,40 43,07 42,72 42,50 42,60 913 3.492.112.200
20/6/2008 43,50 42,75 -3,17% 42,21 43,73 42,72 42,61 42,75 1.729 4.557.144.300
19/6/2008 44,25 44,15 -0,05% 43,15 44,59 43,95 43,61 44,15 996 2.308.377.500
18/6/2008 44,50 44,17 -0,63% 43,56 44,61 43,85 43,80 44,17 2.399 6.008.526.200
17/6/2008 43,00 44,45 +5,33% 43,00 44,62 44,05 44,14 44,45 1.696 7.206.063.000
16/6/2008 42,34 42,20 +0,02% 41,33 42,71 42,21 42,20 42,30 1.143 4.990.831.100
13/6/2008 43,01 42,19 -1,43% 41,92 43,30 42,34 42,06 42,19 1.492 4.512.137.100
12/6/2008 42,83 42,80 +0,85% 41,91 43,60 42,83 42,77 42,80 1.341 3.597.999.200
11/6/2008 43,18 42,44 -2,17% 42,40 43,20 42,69 42,40 42,44 1.324 3.158.281.200
10/6/2008 43,89 43,38 -2,76% 42,14 43,89 42,82 43,35 43,38 3.569 9.829.086.200
9/6/2008 46,34 44,61 -3,61% 44,38 46,34 44,88 44,61 44,72 1.732 5.332.841.100
6/6/2008 46,90 46,28 -1,89% 45,21 47,42 46,39 45,81 46,28 2.470 7.956.161.600
5/6/2008 46,02 47,17 +3,10% 45,60 47,22 46,09 46,97 47,17 1.902 9.140.821.200
4/6/2008 46,95 45,75 -2,87% 45,03 46,95 45,82 45,62 45,75 1.755 5.925.267.600
3/6/2008 49,50 47,10 -4,66% 46,61 49,55 47,46 47,10 47,15 1.962 4.883.785.600
2/6/2008 48,91 49,40 +1,23% 48,30 49,92 49,24 49,30 49,40 2.552 10.721.552.000
30/5/2008 48,68 48,80 +2,03% 48,10 49,44 48,80 48,79 48,80 2.427 20.483.856.900
29/5/2008 50,20 47,83 -5,16% 47,80 50,35 49,15 47,83 47,90 2.206 8.471.778.400
28/5/2008 49,74 50,43 +1,61% 48,61 50,43 49,49 50,43 50,45 1.823 10.232.415.400
27/5/2008 50,76 49,63 -2,21% 48,81 50,76 49,48 49,16 49,63 1.899 7.798.005.300
26/5/2008 51,00 50,75 -0,49% 50,50 51,79 50,91 50,70 50,75 754 2.866.882.400
23/5/2008 51,01 51,00 -2,39% 50,02 51,12 50,52 50,65 51,00 1.025 3.226.766.200
21/5/2008 52,82 52,25 -2,54% 51,59 53,45 52,33 52,25 52,30 1.980 5.678.436.000
20/5/2008 53,37 53,61 -0,92% 52,00 53,61 52,88 53,61 53,62 1.470 5.974.275.100
19/5/2008 54,00 54,11 +0,39% 53,20 54,70 54,10 53,45 54,11 1.622 6.035.109.400
16/5/2008 52,05 53,90 +3,65% 52,05 53,90 53,34 53,84 53,90 1.417 4.759.471.700
15/5/2008 49,85 52,00 +4,84% 49,79 52,00 51,29 51,75 52,00 1.253 4.269.639.100
14/5/2008 50,29 49,60 -0,80% 49,60 50,88 50,36 49,60 49,90 1.045 5.011.975.300
13/5/2008 50,40 50,00 -0,79% 49,52 50,56 49,98 49,80 50,00 968 4.664.028.400
12/5/2008 50,40 50,40 +0,60% 49,51 50,49 50,12 50,22 50,40 704 2.129.798.900
9/5/2008 49,65 50,10 -0,79% 49,30 50,10 49,71 49,86 50,15 677 4.075.261.500
8/5/2008 49,01 50,50 +3,06% 48,75 50,50 49,89 50,07 50,50 2.060 7.642.435.800
7/5/2008 49,39 49,00 -0,99% 48,01 49,66 49,21 49,00 49,08 1.215 6.472.643.100
6/5/2008 48,60 49,49 +1,83% 48,01 49,49 49,06 49,27 49,49 1.586 5.597.776.600
5/5/2008 48,39 48,60 +1,36% 47,95 48,69 48,37 48,30 48,60 1.350 4.924.520.500
2/5/2008 49,25 47,95 -3,42% 47,00 49,60 47,76 47,45 47,95 2.237 8.473.805.400
30/4/2008 45,81 49,65 +9,36% 45,21 49,65 47,57 49,30 49,65 2.082 7.878.729.800
29/4/2008 46,70 45,40 -2,80% 44,60 46,90 45,83 45,05 45,40 1.016 3.762.906.700
28/4/2008 46,54 46,71 +1,52% 46,15 47,00 46,59 46,71 46,80 763 2.622.283.400
25/4/2008 45,79 46,01 0,00% 45,00 46,22 45,78 46,00 46,09 1.454 7.512.167.500
24/4/2008 47,69 46,01 -3,99% 46,00 48,00 46,80 46,01 46,19 1.474 5.359.760.100
23/4/2008 47,97 47,92 -0,19% 47,01 48,07 47,63 47,90 47,92 869 3.230.861.900
22/4/2008 47,12 48,01 +2,15% 46,75 48,40 47,91 48,01 48,10 1.802 7.745.600.300
18/4/2008 46,60 47,00 +1,84% 45,85 47,02 46,62 46,85 47,00 834 2.598.838.300
17/4/2008 46,10 46,15 -0,84% 45,91 47,00 46,30 46,11 46,15 983 3.298.906.800
16/4/2008 46,06 46,54 +2,06% 46,00 46,89 46,59 46,52 46,70 1.194 3.990.221.500
15/4/2008 45,00 45,60 +2,47% 44,82 45,60 45,19 45,13 45,60 782 3.139.067.400
14/4/2008 45,28 44,50 -3,24% 43,96 45,79 44,38 44,50 44,58 1.688 3.801.832.000
11/4/2008 45,25 45,99 -0,84% 45,25 46,30 45,74 45,75 45,99 923 3.183.149.400
10/4/2008 46,49 46,38 -0,88% 44,77 46,60 45,87 46,10 46,38 1.196 4.233.455.300
9/4/2008 47,47 46,79 -2,01% 46,25 47,47 46,74 46,79 46,80 1.416 4.906.833.300
8/4/2008 46,70 47,75 +1,60% 46,45 47,75 47,06 46,91 47,75 1.611 5.806.355.400
7/4/2008 47,51 47,00 -0,82% 46,50 48,10 47,49 46,50 47,00 1.660 6.418.575.700
4/4/2008 47,16 47,39 +0,51% 46,40 47,70 47,03 47,25 47,39 1.045 3.796.327.800
3/4/2008 46,10 47,15 +0,81% 46,10 48,00 47,39 47,00 47,15 1.054 4.164.599.300
2/4/2008 48,05 46,77 -2,52% 46,53 48,05 47,20 46,75 46,77 1.528 5.109.923.100
1/4/2008 47,00 47,98 +1,33% 46,36 48,00 47,26 47,50 47,98 1.738 4.332.095.700
31/3/2008 45,35 47,35 +3,00% 45,01 47,50 46,25 46,08 47,35 1.308 4.574.545.100
28/3/2008 45,31 45,97 +1,30% 44,61 45,99 45,45 45,61 45,97 1.487 3.781.373.200
27/3/2008 45,60 45,38 -0,04% 45,15 46,31 46,03 45,35 45,38 2.500 10.020.567.100
26/3/2008 44,50 45,40 +8,02% 43,81 45,60 44,78 45,40 45,50 2.657 8.712.812.400
25/3/2008 41,60 42,03 +3,14% 41,21 42,35 41,76 42,03 42,20 1.314 4.165.830.900
24/3/2008 39,95 40,75 +3,72% 38,70 41,97 41,13 40,75 41,12 954 1.820.453.900
20/3/2008 39,89 39,29 -1,65% 38,14 40,30 39,31 39,20 39,29 1.120 3.851.675.000
19/3/2008 43,15 39,95 -7,84% 39,75 43,25 41,35 39,95 40,00 1.513 5.195.746.400
18/3/2008 43,10 43,35 +2,60% 42,00 43,35 42,66 42,80 43,35 1.698 5.034.850.100
17/3/2008 41,65 42,25 -3,38% 41,60 43,15 42,33 42,20 42,25 1.623 4.767.728.600
14/3/2008 44,00 43,73 +0,25% 42,02 44,15 43,47 43,55 43,73 2.038 5.244.923.100
13/3/2008 42,00 43,62 +0,74% 41,52 43,75 42,76 42,90 43,62 1.527 5.047.409.400
12/3/2008 42,83 43,30 +1,45% 42,10 43,83 43,27 43,06 43,30 1.904 8.771.022.900
11/3/2008 42,00 42,68 +4,10% 40,70 42,68 41,41 42,55 42,68 1.947 5.035.405.700
10/3/2008 41,80 41,00 -2,50% 40,30 41,90 40,98 40,89 41,00 1.462 2.964.241.900
7/3/2008 42,57 42,05 -1,52% 41,65 42,72 42,05 42,05 42,29 1.419 6.566.258.700
6/3/2008 43,50 42,70 -1,27% 42,50 43,60 43,10 42,60 42,70 931 8.358.396.100
5/3/2008 43,69 43,25 +0,58% 42,80 44,70 43,53 43,15 43,35 1.836 7.226.663.600
4/3/2008 43,51 43,00 -0,99% 42,02 43,70 42,83 42,80 43,00 1.547 3.544.361.200
3/3/2008 43,60 43,43 -1,30% 42,80 44,25 43,48 43,39 43,43 1.354 3.345.446.900
29/2/2008 45,50 44,00 -4,14% 43,14 45,90 44,62 43,70 44,00 1.963 10.126.626.200
28/2/2008 44,64 45,90 +2,50% 44,64 46,29 45,72 45,80 45,90 1.968 6.767.908.000
27/2/2008 44,83 44,78 -0,69% 44,38 45,19 44,77 44,50 44,78 1.145 6.323.607.200
26/2/2008 44,58 45,09 +1,10% 44,10 45,25 44,90 44,91 45,09 1.264 5.213.717.000
25/2/2008 43,80 44,60 +0,90% 43,71 44,83 44,47 44,59 44,78 1.045 4.988.696.000
22/2/2008 44,01 44,20 +1,14% 43,15 44,50 43,57 44,20 44,38 954 5.143.628.100
21/2/2008 44,00 43,70 +0,69% 43,30 44,44 43,84 43,55 43,70 1.408 8.310.263.800
20/2/2008 41,80 43,40 +2,60% 41,36 43,40 42,57 43,00 43,40 1.190 4.394.597.700
19/2/2008 43,40 42,30 -1,17% 42,17 43,45 42,94 42,29 42,30 1.468 9.074.489.200
18/2/2008 43,50 42,80 +4,90% 42,32 43,50 42,80 42,80 42,85 1.327 5.972.088.200
15/2/2008 41,29 40,80 -2,28% 40,35 41,29 40,71 40,80 40,98 1.244 4.483.611.800
14/2/2008 42,62 41,75 -2,04% 41,30 42,90 42,24 41,75 41,91 1.832 5.667.302.400
13/2/2008 42,50 42,62 +1,84% 41,36 42,67 42,09 42,29 42,62 2.058 5.458.892.700
12/2/2008 41,90 41,85 +2,07% 41,75 42,99 42,31 41,81 41,85 1.489 3.181.365.200
11/2/2008 40,50 41,00 +2,55% 40,25 41,45 40,82 40,90 41,00 933 4.060.125.700
8/2/2008 40,40 39,98 +0,13% 39,30 40,40 39,85 39,90 39,98 980 3.506.612.700
7/2/2008 38,83 39,93 +1,09% 38,31 40,30 39,43 39,77 39,93 1.360 4.064.382.900
6/2/2008 39,50 39,50 -3,42% 39,22 40,43 39,69 39,50 39,56 823 2.284.843.000
1/2/2008 39,31 40,90 +8,20% 38,45 41,04 39,82 40,88 40,90 1.836 8.733.491.000
31/1/2008 38,26 37,80 -3,08% 36,93 38,29 37,61 37,80 37,88 1.393 4.700.602.500
30/1/2008 37,80 39,00 +2,23% 37,31 39,00 38,27 38,90 39,00 1.803 4.239.767.700
29/1/2008 37,30 38,15 +4,52% 36,90 38,48 37,71 37,99 38,15 2.077 8.937.324.000
28/1/2008 36,31 36,50 -3,39% 35,31 36,96 35,88 36,50 36,55 2.625 11.411.640.800
24/1/2008 36,99 37,78 +7,94% 36,31 38,11 37,47 37,60 37,78 1.963 8.406.938.700
23/1/2008 36,50 35,00 -4,99% 33,70 36,50 34,93 35,00 35,10 1.813 4.679.239.900
22/1/2008 36,50 36,84 +0,66% 35,90 38,10 37,16 36,80 36,84 2.655 9.130.464.600
21/1/2008 37,80 36,60 -8,50% 36,15 38,00 36,88 36,50 36,60 1.903 10.186.555.100
18/1/2008 41,00 40,00 +1,27% 38,80 41,29 39,71 39,41 40,00 1.307 5.077.501.200
17/1/2008 40,56 39,50 -2,35% 38,80 41,98 40,30 39,50 39,62 1.906 7.271.389.000
16/1/2008 41,05 40,45 -4,37% 39,49 42,18 40,76 40,40 40,45 1.783 5.615.821.800
15/1/2008 43,09 42,30 -2,76% 41,97 43,55 42,59 42,04 42,30 1.486 6.160.908.000
14/1/2008 43,56 43,50 +0,46% 43,25 44,36 43,61 43,40 43,50 1.199 8.130.022.600
11/1/2008 43,89 43,30 -1,86% 43,00 44,69 43,79 43,29 43,30 1.060 6.445.932.300
10/1/2008 44,20 44,12 +0,27% 43,84 45,19 44,44 44,12 44,40 1.821 9.712.069.200
9/1/2008 44,00 44,00 +0,34% 42,65 44,40 43,69 43,80 44,00 1.477 5.840.578.100
8/1/2008 43,79 43,85 +0,14% 43,79 45,09 44,32 43,85 43,99 1.048 7.233.399.000
7/1/2008 44,99 43,79 -0,93% 42,61 44,99 43,35 43,40 43,79 677 2.495.231.600
4/1/2008 46,16 44,20 -4,12% 43,81 46,34 44,52 44,20 44,39 1.034 4.624.009.600
3/1/2008 46,49 46,10 -0,86% 45,53 46,64 45,98 46,10 46,39 666 2.677.348.800
2/1/2008 47,54 46,50 -2,31% 45,85 47,54 46,38 46,10 46,50 659 4.710.836.100
28/12/2007 47,25 47,60 -0,10% 47,25 48,00 47,70 47,60 47,67 581 4.915.551.400
27/12/2007 48,27 47,65 -1,04% 47,21 48,62 47,92 47,47 47,65 1.206 4.934.837.200
26/12/2007 47,50 48,15 +2,01% 47,20 48,25 47,70 48,05 48,15 652 4.502.502.200
21/12/2007 46,99 47,20 +3,06% 46,01 47,20 46,77 47,01 47,20 1.062 5.899.808.100
20/12/2007 45,00 45,80 +2,46% 44,85 46,49 45,59 45,65 45,80 1.600 11.517.452.000
19/12/2007 45,00 44,70 +0,22% 44,11 45,17 44,79 44,53 44,70 1.041 7.494.057.000
18/12/2007 45,49 44,60 +1,57% 43,02 45,49 44,64 44,45 44,60 1.535 6.016.031.600
17/12/2007 46,00 43,91 -5,37% 43,80 46,24 44,73 43,91 44,20 1.915 6.600.781.400
14/12/2007 47,76 46,40 -1,28% 46,04 47,76 46,40 46,35 46,40 1.851 7.070.490.200
13/12/2007 48,01 47,00 -4,18% 46,51 48,50 47,08 47,00 47,10 2.061 6.603.429.600
12/12/2007 50,45 49,05 -0,71% 48,69 50,80 49,85 49,05 49,60 2.686 8.973.129.200
11/12/2007 51,70 49,40 -4,50% 49,15 51,79 50,95 49,40 49,69 1.764 7.035.389.200
10/12/2007 51,89 51,73 +0,06% 50,61 51,97 51,27 51,18 51,73 1.209 6.255.998.800
7/12/2007 51,79 51,70 +0,58% 51,10 52,17 51,70 51,40 51,70 1.240 6.908.506.700
6/12/2007 51,80 51,40 +0,31% 50,40 51,89 51,29 51,40 51,50 1.321 8.046.778.900
5/12/2007 51,01 51,24 +2,07% 50,85 52,05 51,38 51,04 51,24 1.245 4.896.757.800
4/12/2007 50,00 50,20 -0,99% 49,27 51,16 50,17 49,88 50,20 1.270 5.878.238.100
3/12/2007 51,65 50,70 -3,43% 50,14 51,67 50,70 50,45 50,70 1.422 6.743.067.200
30/11/2007 51,01 52,50 +5,00% 50,73 52,50 51,92 52,27 52,50 1.952 19.174.328.800
29/11/2007 48,30 50,00 +3,63% 48,10 51,15 50,13 49,75 50,00 1.942 8.582.375.900
28/11/2007 47,10 48,25 +4,32% 47,10 48,25 47,80 48,23 48,25 2.156 13.833.819.500
27/11/2007 46,95 46,25 -2,63% 45,50 47,78 46,55 46,06 46,25 1.472 6.340.470.300
26/11/2007 48,50 47,50 -0,84% 46,41 49,31 48,63 46,90 47,50 2.033 10.897.863.100
23/11/2007 48,10 47,90 +0,42% 47,60 48,70 48,21 47,60 47,90 809 8.281.580.100
22/11/2007 48,00 47,70 +1,49% 46,60 48,01 47,58 47,57 47,70 991 4.311.878.800
21/11/2007 48,49 47,00 -4,92% 46,52 48,53 47,53 46,90 47,00 1.562 4.620.340.600
19/11/2007 51,89 49,43 -4,76% 49,20 51,89 49,98 49,43 49,60 973 3.523.784.000
16/11/2007 52,40 51,90 -2,08% 51,00 52,40 51,69 51,76 51,90 1.450 4.609.359.100
14/11/2007 51,50 53,00 +4,95% 51,06 53,00 51,95 51,90 53,00 1.275 9.643.633.900
13/11/2007 50,70 50,50 +1,59% 49,22 50,70 50,10 50,00 50,50 1.024 5.329.109.600
12/11/2007 51,60 49,71 -5,01% 49,51 52,00 50,53 49,71 49,80 1.345 5.605.305.800
9/11/2007 51,96 52,33 +2,61% 50,50 53,20 52,00 51,81 52,33 2.310 15.473.141.800
8/11/2007 53,30 51,00 -1,37% 50,90 54,00 52,57 51,00 51,10 3.072 19.211.207.400
7/11/2007 51,49 51,71 -0,75% 51,12 52,37 51,75 51,71 51,80 1.743 9.288.822.700
6/11/2007 51,60 52,10 +3,78% 51,10 52,10 51,62 51,70 52,10 1.952 13.170.166.900
5/11/2007 52,00 50,20 -4,74% 50,20 52,00 50,84 50,20 50,30 1.218 5.287.331.300
1/11/2007 53,30 52,70 -3,30% 52,10 53,30 52,80 52,40 52,70 1.301 5.703.983.100
31/10/2007 54,30 54,50 +2,08% 53,13 54,90 54,32 54,50 54,55 1.206 7.576.676.700
30/10/2007 53,90 53,39 -1,64% 53,10 54,30 53,51 53,20 53,39 1.116 6.429.207.700
29/10/2007 52,80 54,28 +3,79% 52,80 54,80 53,92 54,28 54,39 1.645 11.364.231.600
26/10/2007 50,55 52,30 +4,60% 50,45 52,42 51,36 52,00 52,30 1.262 5.303.319.700
25/10/2007 49,89 50,00 +1,01% 48,60 50,00 49,52 49,76 50,00 1.135 4.772.886.000
24/10/2007 50,14 49,50 -1,02% 48,10 50,39 49,12 49,00 49,50 1.448 5.094.670.400
23/10/2007 50,10 50,01 +1,85% 49,77 50,60 50,19 50,01 50,29 1.139 6.413.060.500
22/10/2007 49,00 49,10 -1,50% 48,01 49,60 48,99 49,07 49,10 1.215 4.419.629.300
19/10/2007 52,90 49,85 -4,87% 49,85 52,98 51,13 49,85 50,40 1.606 5.475.982.100
18/10/2007 51,49 52,40 +0,19% 50,50 52,47 51,30 51,80 52,40 1.586 5.882.455.600
17/10/2007 52,00 52,30 +2,69% 50,50 52,65 51,31 51,97 52,30 1.899 6.071.643.500
16/10/2007 51,50 50,93 -51,03% 50,62 52,49 51,31 50,93 51,29 1.891 6.737.188.100
15/10/2007 106,20 104,00 +0,97% 103,61 107,00 105,34 104,00 104,97 2.104 10.448.127.700
11/10/2007 103,54 103,00 +0,98% 99,94 105,35 103,65 103,00 103,40 1.466 6.299.353.800
10/10/2007 102,95 102,00 -1,50% 101,23 103,10 102,32 102,00 102,80 1.357 5.649.603.600
9/10/2007 101,99 103,55 +3,34% 100,22 103,55 101,92 102,50 103,55 1.329 9.159.424.500
8/10/2007 101,99 100,20 -1,76% 99,21 101,99 100,14 100,20 100,40 1.951 10.962.933.900
5/10/2007 102,85 102,00 +3,86% 100,00 104,49 101,93 102,00 102,26 1.199 8.313.924.500
4/10/2007 103,00 98,21 -3,24% 97,70 103,30 100,42 98,21 98,33 1.760 12.567.958.100
3/10/2007 109,52 101,50 -8,23% 101,03 109,52 103,43 101,50 101,99 2.507 16.213.633.500
2/10/2007 110,65 110,60 -0,43% 107,05 113,19 109,28 109,20 110,60 2.386 15.413.080.300
1/10/2007 105,00 111,08 +6,09% 104,70 111,08 108,69 109,70 111,08 1.618 14.502.669.100
28/9/2007 103,50 104,70 +0,68% 102,51 106,00 103,69 104,01 104,70 1.448 10.299.000.700
27/9/2007 101,70 103,99 +3,26% 100,71 104,89 102,23 103,39 103,99 1.473 11.009.500.300
26/9/2007 99,13 100,71 +2,77% 99,13 101,58 100,04 100,71 101,00 1.184 10.707.831.600
25/9/2007 96,99 98,00 -0,46% 96,00 98,40 97,26 97,78 98,00 1.201 10.612.341.700
24/9/2007 96,00 98,45 +2,55% 95,62 98,45 96,54 97,50 98,45 1.306 13.341.676.400
21/9/2007 94,90 96,00 +2,13% 93,80 96,00 94,49 96,00 96,01 705 6.847.265.400
20/9/2007 94,80 94,00 -1,00% 93,11 95,00 93,80 93,59 94,00 870 10.879.572.300
19/9/2007 95,43 94,95 +2,59% 92,05 96,01 94,24 94,50 94,95 1.046 9.278.018.500
18/9/2007 87,11 92,55 +6,99% 87,11 93,60 91,56 92,50 92,55 1.118 8.375.410.900
17/9/2007 87,50 86,50 -1,87% 85,45 87,95 86,26 86,50 86,60 849 5.647.689.000
14/9/2007 87,30 88,15 +0,51% 86,76 88,89 87,79 87,93 88,15 703 5.407.046.500
13/9/2007 85,94 87,70 +3,79% 85,44 88,10 87,21 87,40 87,70 759 4.960.550.500
12/9/2007 84,59 84,50 +0,60% 84,50 86,30 85,64 84,35 84,50 732 4.017.743.700
11/9/2007 83,49 84,00 +2,44% 83,02 84,79 84,08 84,00 84,20 612 4.273.440.500
10/9/2007 83,65 82,00 -4,09% 80,56 84,49 82,24 82,00 82,90 851 3.604.842.000
6/9/2007 82,00 85,50 +4,27% 81,80 85,89 83,70 85,50 85,83 660 4.118.383.800
5/9/2007 82,00 82,00 -1,20% 80,81 83,00 82,15 82,00 82,30 941 4.561.867.500
4/9/2007 82,50 83,00 -0,24% 81,50 83,99 82,86 83,00 83,30 814 4.113.197.900
3/9/2007 83,00 83,20 +0,24% 82,41 83,50 83,08 82,70 83,20 461 1.466.403.000
31/8/2007 81,88 83,00 +5,05% 80,81 83,00 81,84 81,75 83,00 1.009 6.030.191.500
30/8/2007 78,78 79,01 +0,48% 78,10 81,94 80,61 79,01 79,59 702 5.008.402.300
29/8/2007 77,01 78,63 +2,78% 77,01 79,60 78,95 78,63 79,50 947 4.175.000.200
28/8/2007 77,51 76,50 -3,16% 75,25 78,15 77,58 76,50 76,64 1.051 6.679.330.000
27/8/2007 77,49 79,00 +1,74% 76,00 79,89 78,20 79,00 79,10 1.022 4.105.904.600
24/8/2007 74,20 77,65 +4,24% 73,35 78,11 76,47 77,65 77,98 938 6.651.264.400
23/8/2007 72,51 74,49 +3,46% 72,51 74,50 73,29 73,90 74,49 993 7.963.294.900
22/8/2007 69,78 72,00 +5,43% 69,78 72,20 71,33 71,61 72,20 1.074 7.707.473.100
21/8/2007 68,49 68,29 -0,31% 67,00 69,88 68,59 68,25 68,29 889 8.245.625.200
20/8/2007 70,00 68,50 0,00% 67,30 70,80 68,79 68,50 68,95 731 3.674.749.900
17/8/2007 68,00 68,50 +0,74% 64,30 69,97 67,08 67,80 68,50 1.220 5.652.585.200
16/8/2007 64,50 68,00 -0,92% 61,55 68,00 64,18 65,50 68,00 1.389 8.835.562.000
15/8/2007 69,50 68,63 -3,61% 67,66 71,30 69,28 68,05 68,63 2.912 9.781.559.500
14/8/2007 75,80 71,20 -5,68% 71,20 75,92 72,89 71,20 71,23 1.210 6.752.951.600
13/8/2007 75,60 75,49 +0,65% 74,30 76,81 75,64 75,10 75,49 809 3.164.938.700
10/8/2007 73,99 75,00 -0,79% 71,01 75,40 73,20 74,63 75,00 915 5.751.311.200
9/8/2007 77,80 75,60 -4,06% 75,52 77,80 76,30 75,60 75,97 725 2.982.603.500
8/8/2007 78,04 78,80 +1,17% 78,01 80,30 79,04 78,80 79,75 1.068 3.473.208.900
7/8/2007 76,10 77,89 +2,49% 75,21 77,89 76,35 76,72 77,90 625 2.471.547.000
6/8/2007 76,00 76,00 +0,25% 74,02 76,50 74,96 76,00 76,15 734 3.491.684.900
3/8/2007 80,50 75,81 -6,41% 75,13 80,50 77,89 75,81 76,30 834 2.763.626.500
2/8/2007 80,99 81,00 +0,65% 79,51 81,02 80,24 80,05 81,00 382 2.450.672.200
1/8/2007 78,99 80,48 +1,36% 77,23 80,50 78,98 78,70 80,48 838 3.479.262.700
31/7/2007 79,52 79,40 +0,76% 79,01 81,39 80,20 0,00 0,00 951 5.519.523.800
30/7/2007 76,50 78,80 +3,68% 76,50 78,90 77,97 0,00 0,00 452 2.396.865.800
27/7/2007 79,49 76,00 -3,80% 76,00 80,90 78,18 0,00 0,00 769 3.619.144.900
26/7/2007 77,62 79,00 -1,84% 76,55 79,00 77,35 0,00 0,00 1.268 4.836.056.300
25/7/2007 81,61 80,48 -0,27% 77,50 82,79 79,88 0,00 0,00 942 6.052.849.100
24/7/2007 84,70 80,70 -4,27% 80,00 84,99 81,97 0,00 0,00 1.021 8.980.512.300
23/7/2007 84,99 84,30 +0,84% 83,02 84,99 83,93 0,00 0,00 732 4.977.198.600
20/7/2007 84,23 83,60 -2,22% 83,23 84,94 83,96 83,57 83,60 940 3.873.510.300
19/7/2007 85,00 85,50 +0,98% 84,00 85,80 84,80 85,00 85,50 676 7.622.584.200
18/7/2007 84,49 84,67 -0,45% 83,12 84,75 83,73 84,10 84,67 703 4.068.619.500
17/7/2007 84,22 85,05 +0,06% 83,74 85,50 84,62 84,13 85,05 833 6.498.266.100
16/7/2007 85,50 85,00 -0,99% 83,74 85,50 84,83 84,80 85,00 1.065 8.015.652.400
13/7/2007 84,01 85,85 +1,36% 83,50 85,93 84,84 85,50 85,85 807 11.200.772.700
12/7/2007 81,70 84,70 +6,06% 81,00 85,00 83,28 83,67 84,70 814 7.407.490.700
11/7/2007 79,10 79,86 +0,47% 78,23 80,60 79,92 79,86 80,38 644 4.313.790.300
10/7/2007 79,70 79,49 -0,28% 78,02 79,89 79,28 79,40 79,49 964 6.622.426.600
6/7/2007 78,07 79,71 +1,93% 77,60 80,80 79,68 79,40 79,71 673 6.330.438.600
5/7/2007 76,99 78,20 +1,16% 76,01 78,50 77,63 78,00 78,20 903 5.772.410.800
4/7/2007 77,00 77,30 +0,40% 76,70 77,95 77,59 77,30 77,60 444 3.076.007.700
3/7/2007 76,00 76,99 +1,30% 76,00 77,11 76,82 76,70 76,99 657 3.016.317.800
2/7/2007 73,90 76,00 +3,68% 73,90 76,00 75,28 75,56 76,00 612 3.681.721.500
29/6/2007 72,51 73,30 +0,96% 72,50 73,99 73,33 73,30 73,70 596 4.737.013.500
28/6/2007 73,95 72,60 -1,83% 72,41 73,98 73,45 72,60 72,80 493 3.759.485.800
27/6/2007 72,30 73,95 +0,75% 71,51 73,95 72,50 72,87 73,95 743 4.137.725.100
26/6/2007 73,79 73,40 -0,68% 73,01 74,48 73,77 73,06 73,40 531 4.304.768.400
25/6/2007 74,20 73,90 -0,81% 73,10 74,50 73,90 73,90 74,40 751 4.071.589.500
22/6/2007 75,49 74,50 -1,34% 74,01 75,56 74,64 74,30 74,50 764 2.811.810.400
21/6/2007 73,16 75,51 +3,21% 72,80 75,60 74,35 75,51 75,60 447 2.486.224.200
20/6/2007 75,00 73,16 -1,80% 72,60 75,26 73,41 73,16 73,48 941 6.299.944.900
19/6/2007 76,89 74,50 -3,12% 74,40 76,89 75,35 74,45 74,50 710 4.172.532.600
18/6/2007 75,70 76,90 +1,85% 75,30 76,92 76,16 76,37 76,90 829 6.322.323.000
15/6/2007 74,72 75,50 +1,75% 74,61 75,50 75,06 75,00 75,50 769 5.610.431.100
14/6/2007 72,90 74,20 +1,50% 72,90 74,30 73,87 74,00 74,20 462 1.946.573.500
13/6/2007 71,68 73,10 +2,97% 70,60 73,15 72,22 72,50 72,52 1.503 3.887.338.300
12/6/2007 73,20 70,99 -3,15% 70,56 73,35 71,72 70,91 70,99 774 4.319.138.900
11/6/2007 73,01 73,30 -0,26% 72,25 73,49 73,08 73,30 73,50 521 2.121.717.800
8/6/2007 71,50 73,49 +0,67% 71,06 73,59 71,95 72,52 73,49 780 4.479.830.300
6/6/2007 73,50 73,00 -1,35% 71,90 73,50 72,66 73,00 73,50 737 3.091.693.600
5/6/2007 74,22 74,00 -0,52% 73,50 74,90 73,87 74,00 74,50 670 2.868.613.000
4/6/2007 73,88 74,39 +0,05% 72,61 74,50 74,12 74,00 74,40 706 3.704.774.600
1/6/2007 73,29 74,35 +1,57% 72,70 74,48 73,80 74,30 74,35 971 3.189.065.200
31/5/2007 71,80 73,20 +2,23% 71,50 73,20 72,55 72,52 73,20 1.238 4.146.446.700
30/5/2007 69,60 71,60 +1,52% 69,10 71,94 70,47 71,60 71,80 895 3.645.892.300
29/5/2007 71,99 70,53 -1,51% 69,90 72,20 70,91 70,50 70,53 854 3.568.401.700
28/5/2007 70,85 71,61 +1,36% 70,85 71,72 71,51 71,61 71,65 280 1.067.673.000
25/5/2007 70,50 70,65 +1,65% 69,13 70,74 70,09 70,65 70,68 552 3.582.543.200
24/5/2007 72,01 69,50 -3,46% 68,60 73,64 70,31 69,50 70,10 1.084 3.711.721.100
23/5/2007 73,79 71,99 -1,79% 71,71 73,85 72,82 71,80 71,99 740 3.890.934.000
22/5/2007 73,50 73,30 -0,27% 72,55 73,80 73,13 73,30 73,50 495 3.728.637.100
21/5/2007 74,90 73,50 -1,99% 73,25 74,91 73,59 73,50 73,64 660 3.575.325.000
18/5/2007 74,31 74,99 +0,15% 73,13 75,00 73,77 74,11 74,99 803 4.633.156.200
17/5/2007 74,80 74,88 -0,11% 73,40 74,99 74,14 74,50 74,88 787 5.282.089.300
16/5/2007 73,31 74,96 +2,32% 73,00 75,33 74,08 74,96 74,98 1.754 10.305.866.600
15/5/2007 72,69 73,26 +1,05% 72,03 74,02 73,28 73,26 73,50 1.194 6.999.179.100
14/5/2007 75,00 72,50 -2,42% 71,50 75,00 72,30 72,31 72,50 1.012 5.335.412.700
11/5/2007 73,00 74,30 +1,50% 73,00 75,00 74,35 74,30 74,48 1.164 11.741.911.000
10/5/2007 72,50 73,20 +0,69% 70,72 73,50 71,98 73,20 73,30 1.448 8.881.806.300
9/5/2007 70,00 72,70 +4,30% 68,70 72,70 71,36 72,46 72,70 722 5.315.830.700
8/5/2007 70,65 69,70 -1,13% 68,60 70,65 69,04 69,70 69,72 746 4.457.077.200
7/5/2007 71,00 70,50 0,00% 69,81 71,25 70,49 70,21 70,50 677 4.625.562.600
4/5/2007 70,00 70,50 +0,86% 69,99 71,30 70,60 70,49 70,50 755 17.586.467.300
3/5/2007 68,01 69,90 +2,95% 68,01 69,92 68,98 69,20 69,90 706 2.987.822.400
2/5/2007 66,90 67,90 -0,15% 66,30 67,97 67,40 67,70 67,90 988 3.678.895.000
30/4/2007 67,59 68,00 +1,19% 66,02 68,09 67,51 66,40 68,14 361 3.357.749.700
27/4/2007 65,60 67,20 +1,97% 64,50 67,70 66,27 66,70 67,20 590 4.910.865.400
26/4/2007 67,70 65,90 -2,59% 65,68 67,70 66,24 65,87 65,90 988 7.726.321.200
25/4/2007 67,55 67,65 +0,97% 67,10 68,37 67,67 67,55 67,65 773 5.237.089.000
24/4/2007 68,00 67,00 -1,90% 66,78 68,50 67,39 67,00 67,45 731 4.379.425.800
23/4/2007 68,40 68,30 -0,07% 67,83 68,49 68,15 67,90 68,30 459 4.404.858.100
20/4/2007 68,28 68,35 +2,01% 67,80 68,39 68,10 68,35 68,38 613 5.362.529.400
19/4/2007 67,00 67,00 -1,17% 65,66 67,00 66,51 66,30 67,00 1.158 6.325.126.000
18/4/2007 67,79 67,79 -0,09% 66,62 68,69 67,51 67,10 67,79 1.505 10.608.525.700
17/4/2007 67,75 67,85 +0,38% 67,06 68,76 67,78 67,85 68,09 841 5.177.776.200
16/4/2007 65,60 67,59 +2,96% 65,60 67,76 67,23 67,50 67,59 952 4.767.155.800
13/4/2007 65,50 65,65 +0,27% 64,68 65,89 65,46 65,50 65,65 445 2.511.289.000
12/4/2007 64,00 65,47 +1,90% 63,40 65,47 64,21 65,15 65,47 511 2.451.837.000
11/4/2007 64,22 64,25 +0,06% 63,77 65,47 64,71 64,25 64,40 655 5.486.248.600
10/4/2007 64,73 64,21 +0,72% 63,51 64,73 63,90 64,21 64,40 437 3.776.618.300
9/4/2007 64,01 63,75 -0,08% 63,30 64,75 63,79 63,75 63,80 431 4.542.856.600
5/4/2007 63,09 63,80 +1,11% 62,70 64,68 63,57 63,80 63,88 520 3.183.951.800
4/4/2007 62,80 63,10 +0,65% 62,00 63,50 63,10 62,90 63,10 983 9.875.548.500
3/4/2007 61,90 62,69 +1,92% 61,90 63,47 62,70 62,49 62,69 836 5.424.154.000
2/4/2007 60,50 61,51 +0,51% 60,31 61,70 61,13 61,00 61,51 827 4.024.735.300
30/3/2007 60,01 61,20 +2,00% 59,25 61,20 60,33 60,60 61,20 587 2.695.046.700
29/3/2007 60,10 60,00 +1,71% 58,12 60,50 59,52 60,00 60,48 639 3.342.200.000
28/3/2007 60,44 58,99 -3,28% 58,81 60,90 59,31 58,86 58,99 667 2.344.763.000
27/3/2007 61,69 60,99 -1,21% 60,51 61,70 61,00 60,80 60,99 444 1.484.001.200
26/3/2007 60,79 61,74 +1,55% 60,01 61,85 61,19 61,50 61,74 916 2.946.081.200
23/3/2007 60,79 60,80 +0,50% 60,20 60,98 60,50 60,52 60,80 507 1.861.625.800
22/3/2007 61,25 60,50 -1,14% 60,20 61,48 60,89 60,50 60,70 652 4.088.772.200
21/3/2007 60,71 61,20 +0,82% 59,40 61,20 60,14 61,20 61,30 962 6.794.157.300
20/3/2007 60,35 60,70 +0,58% 59,51 60,77 60,34 59,51 60,70 775 4.738.230.900
19/3/2007 59,94 60,35 +2,81% 58,64 60,35 59,58 58,85 60,35 728 3.174.024.300
16/3/2007 59,98 58,70 -2,15% 58,21 60,75 59,22 58,26 58,70 1.016 4.120.038.800
15/3/2007 58,80 59,99 +2,11% 58,34 60,00 59,42 59,99 60,00 1.228 5.442.699.600
14/3/2007 57,40 58,75 +1,64% 56,03 58,79 57,38 58,00 58,75 1.499 6.240.517.100
13/3/2007 59,50 57,80 -3,95% 57,30 60,20 58,83 57,80 58,70 1.039 3.966.096.400
12/3/2007 58,81 60,18 +0,72% 58,81 60,85 60,07 60,10 60,18 668 3.264.631.700
9/3/2007 59,37 59,75 +1,37% 58,50 60,00 59,28 59,75 59,97 521 2.606.981.700
8/3/2007 59,29 58,94 +1,62% 58,11 59,50 59,00 58,80 58,94 815 3.440.166.900
7/3/2007 59,10 58,00 -0,99% 58,00 59,50 58,58 57,75 58,30 797 2.656.739.700
6/3/2007 56,00 58,58 +7,49% 55,50 58,58 57,25 58,25 58,58 960 3.809.045.100
5/3/2007 55,10 54,50 -4,20% 54,36 55,99 54,93 54,40 54,50 1.120 4.571.473.800
2/3/2007 57,30 56,89 -1,74% 55,61 58,97 56,76 56,60 56,89 1.199 4.780.464.500
1/3/2007 57,55 57,90 -3,34% 56,50 59,10 58,22 57,61 57,90 1.187 4.657.972.500
28/2/2007 57,47 59,90 +4,23% 56,50 59,90 58,12 58,60 59,90 1.511 6.747.989.100
27/2/2007 59,00 57,47 -7,31% 55,21 59,99 57,90 57,00 57,47 1.818 7.379.552.800
26/2/2007 62,49 62,00 0,00% 61,60 62,49 62,00 62,00 62,08 641 3.777.335.400
23/2/2007 62,30 62,00 -0,96% 61,26 62,60 62,00 61,80 62,00 610 4.217.832.200
22/2/2007 62,65 62,60 +0,72% 62,01 63,60 62,87 62,16 62,60 787 5.764.669.700
21/2/2007 61,94 62,15 +0,27% 61,11 62,70 62,06 61,76 62,15 436 2.973.079.100
16/2/2007 61,02 61,98 -0,11% 61,02 62,19 61,66 61,50 61,98 753 3.130.110.500
15/2/2007 61,00 62,05 +1,41% 60,50 62,41 61,82 61,50 62,05 736 3.769.300.400
14/2/2007 59,59 61,19 +3,27% 59,40 61,70 60,60 60,55 61,19 2.205 9.739.261.400
13/2/2007 57,00 59,25 +4,50% 57,00 59,25 58,69 58,95 59,25 842 5.916.556.800
12/2/2007 57,20 56,70 -1,08% 56,11 57,90 57,03 56,70 56,80 708 6.086.015.700
9/2/2007 58,00 57,32 -1,17% 56,41 58,28 57,70 57,32 57,71 751 5.507.360.200
8/2/2007 57,34 58,00 +1,05% 56,21 58,19 57,08 57,66 58,00 695 3.537.949.700
7/2/2007 58,50 57,40 -1,70% 57,20 58,60 57,75 57,20 57,40 1.075 6.556.075.300
6/2/2007 57,29 58,39 +2,44% 56,11 58,63 57,85 58,35 58,39 876 5.086.334.300
5/2/2007 57,25 57,00 -0,44% 56,01 57,38 56,79 56,65 57,00 810 3.041.837.400
2/2/2007 56,85 57,25 +0,70% 55,57 57,40 56,43 57,00 57,25 863 5.977.226.400
1/2/2007 57,49 56,85 +0,44% 56,60 57,80 57,13 56,55 56,85 539 2.955.754.400
31/1/2007 56,00 56,60 +0,53% 55,61 56,98 56,13 56,50 56,60 989 5.099.889.900
30/1/2007 56,60 56,30 -0,53% 55,22 57,00 56,21 56,20 56,30 1.067 3.324.663.500
29/1/2007 57,30 56,60 -1,12% 56,50 57,45 56,88 56,60 56,65 693 2.934.924.900
26/1/2007 57,94 57,24 -2,32% 56,11 57,94 57,00 57,15 57,24 576 2.587.036.100
24/1/2007 56,71 58,60 +3,72% 56,06 58,60 57,47 58,50 58,60 1.055 5.193.594.200
23/1/2007 54,40 56,50 +3,76% 54,22 56,97 55,53 56,50 56,75 1.214 9.896.126.500
22/1/2007 53,80 54,45 +1,78% 53,20 54,45 53,99 54,24 54,45 784 5.323.619.700
19/1/2007 52,44 53,50 +1,90% 51,95 53,50 52,82 53,00 53,50 565 1.701.034.100
18/1/2007 52,00 52,50 +1,47% 51,12 53,30 52,59 52,50 52,69 1.412 6.287.465.200
17/1/2007 51,60 51,74 +0,27% 50,70 52,20 51,32 51,50 51,74 690 4.128.642.700
16/1/2007 52,01 51,60 -1,71% 51,20 52,23 51,74 51,58 51,60 769 3.819.411.400
15/1/2007 52,25 52,50 +2,40% 52,02 54,00 52,76 52,46 52,59 1.001 5.710.962.400
12/1/2007 50,50 51,27 +1,52% 50,20 51,79 51,23 51,20 51,27 920 2.793.623.000
11/1/2007 49,34 50,50 +2,27% 48,56 51,48 50,35 50,50 50,85 934 4.631.185.900
10/1/2007 47,69 49,38 +1,40% 47,23 50,00 48,56 49,10 49,38 1.102 5.925.999.000
9/1/2007 49,70 48,70 -50,41% 47,00 49,80 48,36 48,70 48,78 1.229 3.835.758.200
8/1/2007 95,79 98,20 +5,48% 94,10 98,20 95,91 98,00 98,20 897 4.122.674.100
5/1/2007 98,60 93,10 -5,53% 93,04 98,80 96,00 93,10 93,64 739 4.493.708.900
4/1/2007 99,47 98,55 -0,45% 96,00 99,47 97,35 98,55 98,95 609 4.188.096.500
3/1/2007 102,10 99,00 -3,41% 98,30 102,10 100,70 99,00 99,21 751 11.411.284.000
2/1/2007 102,79 102,50 +1,49% 101,50 102,79 102,07 102,50 102,80 370 1.843.544.300
28/12/2006 102,00 101,00 -1,27% 100,01 102,30 101,24 100,80 101,00 553 3.488.731.800
27/12/2006 101,50 102,30 +1,30% 101,00 102,30 101,83 102,30 102,40 322 2.667.238.100
26/12/2006 101,00 100,99 +0,41% 100,00 101,00 100,86 100,80 100,99 393 1.935.619.700
22/12/2006 100,59 100,58 -0,91% 99,70 101,50 100,35 100,05 100,58 360 4.188.851.400
21/12/2006 101,40 101,50 +1,50% 99,50 102,01 100,55 100,98 101,50 563 5.704.368.600
20/12/2006 102,77 100,00 -1,96% 99,56 103,19 101,33 100,00 100,65 644 4.727.400.000
19/12/2006 101,90 102,00 -0,18% 99,00 102,77 101,05 102,00 103,00 642 3.603.706.200
18/12/2006 105,10 102,18 -3,13% 101,60 107,50 102,89 102,00 102,19 779 6.029.302.700
15/12/2006 103,98 105,48 +2,41% 103,98 107,00 105,45 105,00 105,48 875 5.099.680.700
14/12/2006 101,57 103,00 +1,49% 101,26 103,68 102,78 103,00 103,20 754 14.598.333.000
13/12/2006 100,99 101,49 +1,90% 98,06 101,49 99,66 100,60 101,49 1.435 3.399.772.700
12/12/2006 100,79 99,60 -1,26% 99,00 102,00 100,02 98,98 99,60 468 1.854.378.500
11/12/2006 97,03 100,87 +4,11% 97,01 101,50 99,69 100,60 100,87 483 3.884.347.100
8/12/2006 96,50 96,89 -0,16% 95,11 97,12 96,22 96,02 96,89 550 5.053.005.000
7/12/2006 97,90 97,05 -0,46% 96,50 99,47 97,21 97,05 97,45 451 8.030.846.700
6/12/2006 97,15 97,50 -0,81% 97,00 97,99 97,56 97,50 97,75 598 4.766.140.100
5/12/2006 94,10 98,30 +3,80% 94,00 98,30 97,07 97,70 98,30 814 7.427.954.000
4/12/2006 90,79 94,70 +4,31% 90,15 94,70 92,61 94,29 94,70 591 2.318.102.600
1/12/2006 91,10 90,79 -0,23% 89,50 92,10 90,62 90,00 90,79 615 2.527.659.600
30/11/2006 90,30 91,00 +0,78% 89,55 91,18 90,35 90,50 91,00 469 3.482.448.000
29/11/2006 89,00 90,30 +1,80% 88,49 90,79 89,86 90,30 90,35 521 5.263.423.800
28/11/2006 88,43 88,70 +0,11% 87,00 88,83 87,75 87,00 88,70 571 3.262.934.600
27/11/2006 89,11 88,60 -1,56% 88,07 90,00 89,29 88,60 88,80 640 4.595.930.200
24/11/2006 89,00 90,00 -0,32% 88,25 90,30 89,54 90,00 90,10 514 2.442.781.000
23/11/2006 89,95 90,29 +0,32% 88,81 90,29 89,44 89,79 90,29 405 1.757.673.000
22/11/2006 87,99 90,00 +2,51% 87,36 90,00 88,63 89,09 90,00 745 4.435.509.500
21/11/2006 85,50 87,80 +2,45% 85,21 87,80 87,04 87,40 87,80 450 2.716.841.100
17/11/2006 86,99 85,70 -1,83% 84,90 87,00 85,36 85,10 85,70 609 2.788.029.700
16/11/2006 87,94 87,30 +0,34% 87,00 88,48 87,72 87,02 87,30 355 2.471.471.200
14/11/2006 87,30 87,00 -0,34% 86,03 87,94 87,00 86,00 87,00 448 2.043.771.700
13/11/2006 86,31 87,30 -0,46% 84,40 87,90 85,18 85,41 87,30 722 3.341.056.900
10/11/2006 88,99 87,70 -1,79% 86,02 89,35 87,85 87,70 88,75 456 1.848.579.300
9/11/2006 88,90 89,30 +1,48% 88,11 91,18 89,31 89,30 89,50 716 7.848.114.000
8/11/2006 86,92 88,00 +0,23% 86,50 88,78 87,58 87,65 88,00 453 5.973.962.700
7/11/2006 87,05 87,80 -0,20% 86,92 87,97 87,30 87,80 87,94 466 2.329.154.800
6/11/2006 86,90 87,98 +1,89% 86,01 87,98 86,95 87,02 87,98 495 3.352.194.000
3/11/2006 85,51 86,35 +1,17% 84,62 86,79 85,93 86,35 86,38 337 1.588.980.000
1/11/2006 82,98 85,35 +2,86% 82,98 86,00 85,21 85,00 85,35 579 3.469.957.600
31/10/2006 81,51 82,98 +0,95% 81,18 82,98 82,21 82,70 82,98 545 3.287.041.800
30/10/2006 83,39 82,20 -0,96% 81,60 83,39 81,84 82,20 82,38 296 7.561.533.300
27/10/2006 83,50 83,00 -1,19% 82,36 83,95 82,98 83,00 83,90 390 1.878.879.200
26/10/2006 84,50 84,00 0,00% 81,55 84,55 83,11 82,99 84,00 419 2.254.061.100
25/10/2006 82,95 84,00 +1,51% 82,00 84,50 83,25 84,00 84,19 800 4.821.788.600
24/10/2006 80,69 82,75 +2,55% 80,19 82,97 81,89 82,41 82,75 603 3.694.263.100
23/10/2006 79,00 80,69 +0,86% 77,00 80,69 79,97 80,01 80,69 544 2.133.714.600
20/10/2006 79,95 80,00 0,00% 78,99 80,33 79,79 79,05 80,00 419 2.789.511.700
19/10/2006 80,40 80,00 +1,01% 78,65 80,84 79,78 79,81 80,00 452 4.569.336.200
18/10/2006 81,99 79,20 -0,75% 78,29 81,99 79,74 79,20 79,35 1.117 4.381.099.900
17/10/2006 80,00 79,80 -0,87% 79,00 80,62 79,60 79,32 79,80 408 2.843.636.800
16/10/2006 78,85 80,50 +2,17% 77,91 80,66 79,30 80,50 80,66 818 5.015.330.400
13/10/2006 78,80 78,79 +1,08% 78,20 79,20 78,78 78,31 78,79 309 2.832.941.400
11/10/2006 76,81 77,95 +0,21% 76,73 78,00 77,06 77,30 77,95 491 6.178.601.300
10/10/2006 77,30 77,79 +0,37% 76,81 78,50 77,79 77,79 78,00 455 2.328.279.700
9/10/2006 75,49 77,50 +2,65% 75,49 77,77 77,28 77,10 77,50 765 2.818.497.900
6/10/2006 74,50 75,50 -0,26% 74,30 75,80 74,91 75,13 75,50 326 2.726.056.200
5/10/2006 73,31 75,70 +2,87% 73,31 76,15 75,01 75,60 75,70 436 2.621.147.400
4/10/2006 73,00 73,59 +3,79% 69,84 73,59 71,73 73,31 73,59 988 3.926.729.300
3/10/2006 73,49 70,90 -2,81% 70,49 73,49 71,15 70,90 71,50 669 2.260.736.000
2/10/2006 72,62 72,95 +0,48% 72,20 73,99 73,00 72,22 72,95 603 2.464.607.800
29/9/2006 72,00 72,60 +0,29% 71,41 72,80 72,47 72,60 72,69 338 3.105.627.600
28/9/2006 71,00 72,39 +1,96% 71,00 72,69 72,10 72,12 72,39 313 1.729.851.100
27/9/2006 70,11 71,00 +0,78% 70,11 71,70 71,10 70,50 71,00 472 2.296.736.500
26/9/2006 68,40 70,45 +4,53% 67,80 70,45 69,12 69,15 70,45 449 2.461.247.000
25/9/2006 68,98 67,40 -2,88% 66,80 68,98 67,41 67,40 67,80 554 2.573.919.900
22/9/2006 68,11 69,40 -0,17% 68,11 69,89 68,91 68,85 69,40 359 1.495.399.900
21/9/2006 70,47 69,52 +0,09% 68,13 70,47 69,12 69,52 69,70 1.047 5.082.490.700
20/9/2006 71,28 69,46 -1,60% 68,31 71,85 70,05 69,02 69,75 589 1.694.479.900
19/9/2006 70,81 70,59 -1,96% 70,12 71,90 70,65 70,22 70,59 378 1.320.620.300
18/9/2006 71,50 72,00 +0,28% 71,02 72,20 71,64 71,40 72,00 468 1.104.741.800
15/9/2006 71,80 71,80 +0,84% 70,06 72,40 71,15 71,13 71,80 469 1.010.406.900
14/9/2006 71,92 71,20 -0,56% 70,70 72,49 71,77 71,00 71,30 380 1.256.692.500
13/9/2006 72,00 71,60 +0,14% 70,60 72,30 71,41 71,60 71,64 699 3.483.833.200
12/9/2006 72,51 71,50 -1,77% 70,83 72,69 71,44 71,20 71,50 536 2.625.468.700
11/9/2006 74,02 72,79 -2,95% 71,10 74,02 71,89 72,00 72,79 407 2.021.686.200
8/9/2006 74,50 75,00 0,00% 74,01 76,36 75,07 75,00 75,49 294 1.642.543.600
6/9/2006 75,00 75,00 -0,86% 74,75 75,88 75,10 75,00 75,25 650 8.319.919.200
5/9/2006 76,16 75,65 -0,72% 75,23 76,69 75,77 75,65 75,70 771 8.073.778.400
4/9/2006 75,70 76,20 +0,29% 75,60 76,68 76,09 76,20 76,40 331 1.677.232.300
1/9/2006 75,79 75,98 +0,25% 73,79 76,25 75,79 75,60 75,98 602 4.204.109.300
31/8/2006 75,89 75,79 +0,85% 72,60 75,90 74,42 74,00 75,79 428 2.671.012.800
30/8/2006 73,89 75,15 +2,24% 73,05 75,90 74,52 74,51 75,15 557 2.869.054.100
29/8/2006 73,99 73,50 -0,41% 71,30 74,00 72,97 72,50 73,50 397 2.231.483.100
28/8/2006 70,23 73,80 +3,65% 70,22 73,89 72,01 72,31 73,80 288 1.255.294.300
25/8/2006 71,29 71,20 +0,28% 70,62 71,80 71,04 71,20 71,40 289 1.572.310.700
24/8/2006 70,79 71,00 +1,14% 69,00 71,00 69,86 71,00 71,29 298 1.932.574.000
23/8/2006 73,36 70,20 -4,10% 70,20 73,36 70,98 70,20 70,30 633 3.861.792.700
22/8/2006 76,00 73,20 -3,62% 72,80 76,00 73,63 73,15 73,20 492 2.971.920.900
21/8/2006 76,15 75,95 -2,94% 75,70 77,30 76,21 75,85 75,95 332 3.365.498.100
18/8/2006 78,99 78,25 -0,70% 77,05 79,00 77,95 78,25 78,45 473 2.583.399.300
17/8/2006 76,99 78,80 +2,20% 76,99 79,69 78,74 78,80 78,90 447 3.566.435.800
16/8/2006 77,49 77,10 +0,78% 75,20 77,63 76,65 77,10 77,59 1.567 4.757.963.100
15/8/2006 76,55 76,50 -0,39% 75,51 77,90 76,93 76,30 76,50 480 2.290.303.500
14/8/2006 78,00 76,80 -1,41% 75,15 78,00 76,16 76,00 76,80 319 1.930.782.100
11/8/2006 79,00 77,90 -2,01% 76,10 79,60 77,58 76,75 77,90 629 4.619.619.400
10/8/2006 75,91 79,50 +4,61% 75,70 81,99 79,81 78,50 79,50 1.074 16.173.287.600
9/8/2006 78,49 76,00 -1,81% 75,20 78,50 77,16 76,00 76,80 787 4.036.038.700
8/8/2006 78,48 77,40 -0,77% 77,10 78,64 77,65 77,40 78,30 564 2.431.323.800
7/8/2006 78,80 78,00 -1,00% 76,81 78,90 77,85 77,90 78,00 718 2.498.317.100
4/8/2006 77,20 78,79 +3,26% 76,90 78,80 78,07 78,02 78,79 778 6.585.523.400
3/8/2006 75,12 76,30 +0,91% 75,00 76,80 76,18 76,30 76,65 596 4.723.382.300
2/8/2006 73,52 75,61 +2,87% 73,52 76,23 75,37 75,61 75,74 701 3.856.071.800
1/8/2006 73,46 73,50 -2,00% 72,61 74,20 73,20 73,15 73,50 499 2.259.151.100
31/7/2006 75,34 75,00 -0,92% 73,70 75,34 74,36 74,15 75,00 258 917.689.300
28/7/2006 73,80 75,70 +1,88% 73,61 75,85 74,77 75,40 75,70 367 2.228.916.500
27/7/2006 73,00 74,30 +1,78% 73,00 74,50 74,14 74,00 74,45 333 2.300.601.700
26/7/2006 72,30 73,00 0,00% 72,30 73,50 73,02 73,00 73,25 455 2.442.643.000
25/7/2006 70,97 73,00 +2,31% 70,80 73,70 72,36 72,55 73,00 465 3.711.381.900
24/7/2006 71,49 71,35 +1,57% 70,00 71,50 70,99 70,70 71,35 397 1.718.021.800
21/7/2006 73,00 70,25 -1,47% 69,37 73,00 70,31 69,86 70,25 557 3.487.065.000
20/7/2006 73,40 71,30 -2,99% 71,00 73,50 71,97 71,20 71,30 306 1.097.631.600
19/7/2006 69,50 73,50 +6,37% 69,50 73,50 72,54 72,80 73,50 491 7.238.186.600
18/7/2006 69,50 69,10 +0,13% 68,40 70,49 69,30 69,10 69,25 413 2.385.542.700
17/7/2006 69,90 69,01 -3,48% 69,01 71,50 69,91 69,01 70,00 440 2.828.144.400
14/7/2006 72,00 71,50 +0,49% 70,30 72,00 70,82 71,00 71,50 331 1.921.590.400
13/7/2006 73,25 71,15 -2,39% 70,03 73,25 71,27 71,15 71,85 318 1.173.149.400
12/7/2006 74,00 72,89 -1,37% 72,50 74,00 73,03 72,80 72,89 366 1.664.434.100
11/7/2006 73,34 73,90 +0,68% 71,70 73,95 72,56 73,40 73,90 356 1.151.771.400
10/7/2006 73,35 73,40 +0,55% 72,21 73,40 72,79 73,21 73,40 161 491.427.500
7/7/2006 74,00 73,00 -0,94% 72,42 74,00 73,03 72,50 73,00 356 1.098.403.900
6/7/2006 75,00 73,69 -1,22% 73,20 75,47 73,96 73,25 73,69 294 1.089.572.900
5/7/2006 75,00 74,60 -2,23% 73,60 75,20 74,32 74,30 74,80 524 2.420.629.900
4/7/2006 75,90 76,30 +0,51% 75,31 76,50 76,09 76,30 77,44 316 1.277.621.100
3/7/2006 74,00 75,91 +2,58% 74,00 76,00 74,88 75,90 75,97 289 1.612.959.500
30/6/2006 73,22 74,00 +1,79% 72,70 75,00 73,67 73,00 74,00 440 3.147.354.300
29/6/2006 69,38 72,70 +4,60% 69,38 72,70 70,88 72,70 73,00 512 2.596.106.000
28/6/2006 69,99 69,50 +0,14% 68,20 69,99 68,91 69,15 69,50 307 1.299.026.600
27/6/2006 69,28 69,40 +0,16% 68,30 70,96 69,66 68,50 69,40 312 1.141.188.500
26/6/2006 70,00 69,29 -1,08% 68,00 70,78 69,70 68,85 69,29 400 1.719.551.200
23/6/2006 69,50 70,05 -0,78% 69,00 71,00 69,89 70,05 70,44 495 2.999.964.700
22/6/2006 71,00 70,60 -0,56% 70,00 72,50 70,87 70,50 70,60 272 1.171.586.900
21/6/2006 66,21 71,00 +5,97% 65,10 71,00 69,88 71,00 71,19 456 1.965.264.500
20/6/2006 67,02 67,00 0,00% 66,10 68,40 67,16 67,00 67,29 305 1.919.591.300
19/6/2006 68,00 67,00 -1,11% 65,52 68,17 66,91 66,00 67,00 388 1.307.455.900
16/6/2006 67,52 67,75 +4,07% 66,01 68,00 67,32 67,51 67,75 298 2.048.730.400
14/6/2006 66,63 65,10 -2,30% 62,50 67,00 64,49 65,00 65,10 1.147 4.670.626.000
13/6/2006 65,00 66,63 +0,95% 63,60 66,63 64,35 66,00 66,63 396 1.768.480.700
12/6/2006 68,98 66,00 -4,14% 65,12 68,98 66,67 66,00 67,10 510 1.764.590.700
9/6/2006 70,00 68,85 +0,51% 68,10 70,67 68,94 68,60 68,85 326 1.383.701.600
8/6/2006 68,69 68,50 +0,72% 64,06 68,69 66,22 66,69 68,67 1.143 3.139.278.500
7/6/2006 72,01 68,01 -5,54% 68,01 73,20 70,36 68,01 68,50 609 1.945.564.600
6/6/2006 73,01 72,00 -2,57% 71,40 73,49 71,94 71,90 72,00 335 1.354.702.200
5/6/2006 75,51 73,90 -2,12% 73,01 75,51 74,14 73,50 73,90 376 2.317.632.500
2/6/2006 78,98 75,50 -1,95% 74,21 78,98 76,12 75,30 75,50 501 3.019.184.300
1/6/2006 75,50 77,00 +2,67% 73,50 77,10 75,57 76,30 77,00 503 5.659.357.600
31/5/2006 75,80 75,00 +0,39% 74,00 76,94 75,37 74,23 75,00 411 1.471.372.800
30/5/2006 76,15 74,71 -3,79% 74,71 77,50 76,24 74,71 75,98 748 3.581.985.700
29/5/2006 79,01 77,65 -1,70% 77,50 80,10 78,34 77,65 78,39 178 666.729.300
26/5/2006 77,60 78,99 +3,58% 76,95 79,00 77,95 78,65 78,99 513 2.266.854.300
25/5/2006 74,50 76,26 +3,00% 74,50 77,10 76,12 76,00 76,26 490 3.953.099.700
24/5/2006 74,10 74,04 -0,62% 70,20 76,28 72,79 74,04 74,50 766 4.458.755.500
23/5/2006 76,00 74,50 -1,32% 72,80 79,39 77,15 74,20 74,50 599 3.450.866.700
22/5/2006 76,00 75,50 -2,58% 72,70 76,00 74,08 74,90 75,50 1.030 5.738.249.900
19/5/2006 78,00 77,50 -1,14% 76,00 79,97 77,16 77,01 77,50 548 3.168.541.000
18/5/2006 78,90 78,39 -0,77% 77,46 80,12 78,53 77,50 78,39 475 1.452.082.400
17/5/2006 81,50 79,00 -2,47% 78,00 81,50 79,70 78,50 79,00 496 3.336.400.500
16/5/2006 85,00 81,00 -3,11% 80,52 86,00 81,87 81,00 81,70 644 3.436.190.900
15/5/2006 83,76 83,60 -3,02% 82,99 84,80 83,66 82,51 83,60 379 1.584.528.800
12/5/2006 86,00 86,20 -0,69% 83,76 86,20 84,66 85,20 86,20 423 2.419.756.200
11/5/2006 89,00 86,80 -1,92% 86,80 89,00 87,65 86,21 86,80 341 2.772.420.100
10/5/2006 89,00 88,50 -0,56% 87,55 89,98 88,55 88,00 88,50 473 4.148.740.200
9/5/2006 87,50 89,00 +1,71% 86,79 89,00 87,87 87,50 89,00 355 3.832.432.100
8/5/2006 88,48 87,50 -0,57% 86,50 88,99 87,88 87,40 87,85 328 2.459.810.400
5/5/2006 86,11 88,00 +2,09% 86,00 89,95 87,02 86,87 88,00 276 2.976.841.700
4/5/2006 86,08 86,20 +0,82% 85,00 87,23 86,34 86,00 86,20 476 4.204.915.400
3/5/2006 87,00 85,50 -2,62% 84,30 87,00 85,33 85,15 85,70 321 1.439.555.800
2/5/2006 81,99 87,80 +5,47% 81,99 88,99 85,70 85,13 87,80 568 7.283.607.900
28/4/2006 81,39 83,25 +2,29% 81,01 83,25 82,84 82,76 83,25 304 1.520.949.200
27/4/2006 82,50 81,39 -1,94% 80,30 82,50 81,21 81,31 81,39 702 4.431.281.700
26/4/2006 78,00 83,00 +7,10% 78,00 83,20 81,88 82,53 83,00 1.088 16.746.158.200
25/4/2006 77,95 77,50 0,00% 76,71 78,59 77,51 76,80 77,50 180 1.886.006.900
24/4/2006 77,50 77,50 +1,44% 76,10 77,68 77,20 77,10 77,50 326 1.348.776.100
20/4/2006 77,05 76,40 -0,78% 74,71 77,33 76,65 75,34 76,40 251 1.236.378.700
19/4/2006 77,10 77,00 -0,13% 75,82 77,50 76,83 77,00 77,10 389 4.847.221.500
18/4/2006 74,30 77,10 +3,49% 74,29 77,10 75,96 76,81 77,10 399 5.017.282.000
17/4/2006 72,73 74,50 +1,50% 72,15 74,89 73,61 74,50 74,90 265 1.337.527.900
13/4/2006 72,50 73,40 +0,82% 70,65 73,50 71,71 71,60 73,40 375 1.940.664.700
12/4/2006 72,75 72,80 +0,07% 72,00 73,75 72,71 72,20 72,80 922 3.538.864.500
11/4/2006 73,78 72,75 -0,94% 72,75 75,20 74,24 72,75 73,50 401 3.568.004.300
10/4/2006 73,50 73,44 -1,77% 73,00 75,39 74,35 73,39 73,44 332 2.714.011.400
7/4/2006 74,70 74,76 +0,08% 73,21 76,50 74,87 74,40 74,76 631 5.015.310.500
6/4/2006 72,70 74,70 +2,61% 72,55 75,40 74,18 74,70 74,90 629 5.456.659.800
5/4/2006 73,50 72,80 -0,82% 72,01 73,50 72,74 72,70 72,80 410 1.304.330.600
4/4/2006 74,17 73,40 -0,54% 72,94 74,25 73,43 73,40 73,60 393 2.125.091.400
3/4/2006 73,43 73,80 +1,10% 72,35 74,19 73,71 73,20 73,80 340 1.870.129.800
31/3/2006 72,38 73,00 +0,83% 71,28 73,00 72,14 71,90 73,00 306 2.338.253.100
30/3/2006 72,00 72,40 +1,27% 71,61 73,40 72,47 72,31 72,40 522 4.801.655.400
29/3/2006 69,99 71,49 +2,13% 68,12 71,49 70,63 70,60 71,49 284 1.419.105.500
28/3/2006 69,49 70,00 -0,28% 69,00 71,00 70,09 69,41 70,00 495 1.991.237.900
27/3/2006 67,31 70,20 +3,92% 67,20 70,80 69,22 69,72 70,20 537 2.609.390.700
24/3/2006 66,80 67,55 +1,78% 66,51 67,55 66,94 67,00 67,55 283 2.122.177.500
23/3/2006 66,50 66,37 -0,20% 65,81 67,29 66,46 66,37 66,50 410 3.193.039.000
22/3/2006 66,60 66,50 -0,43% 66,00 67,00 66,52 66,30 66,50 301 2.255.319.500
21/3/2006 67,50 66,79 -1,42% 66,31 67,60 67,14 66,61 66,79 439 1.741.136.300
20/3/2006 67,90 67,75 -0,22% 67,05 68,60 67,74 67,75 67,77 282 716.101.100
17/3/2006 68,34 67,90 -0,38% 67,02 68,34 67,51 67,21 67,90 196 696.047.600
16/3/2006 68,02 68,16 +0,24% 66,20 68,49 67,86 67,30 68,16 359 1.107.555.700
15/3/2006 67,10 68,00 +1,64% 66,08 68,50 67,94 68,00 68,25 406 1.651.622.900
14/3/2006 65,67 66,90 +1,36% 65,50 67,48 66,59 66,90 67,26 402 1.477.695.800
13/3/2006 64,80 66,00 +1,55% 64,60 66,75 65,46 66,00 66,19 236 1.014.005.000
10/3/2006 65,50 64,99 +0,60% 63,75 65,82 64,64 64,70 64,99 363 1.880.427.600
9/3/2006 68,48 64,60 -3,58% 64,00 68,50 65,77 64,35 64,74 395 2.345.597.000
8/3/2006 68,22 67,00 -2,55% 65,26 69,75 66,86 66,70 67,50 658 4.038.761.400
7/3/2006 69,60 68,75 -2,48% 68,25 69,77 68,69 68,75 70,50 989 6.095.759.100
6/3/2006 71,30 70,50 -1,11% 69,70 71,30 70,65 70,50 70,60 406 3.307.963.100
3/3/2006 70,11 71,29 +1,12% 69,70 72,00 71,08 71,15 71,29 270 3.147.540.000
2/3/2006 71,17 70,50 -0,94% 70,30 71,99 70,99 70,10 70,60 416 2.227.706.900
1/3/2006 70,01 71,17 -0,04% 70,00 71,69 70,75 71,17 71,60 245 1.278.486.900
24/2/2006 69,81 71,20 +2,15% 69,50 71,25 70,85 70,72 71,20 235 1.516.263.200
23/2/2006 69,50 69,70 -0,13% 67,94 70,20 69,25 69,60 69,85 557 2.422.449.900
22/2/2006 69,32 69,79 +1,14% 68,50 70,30 69,62 69,20 69,79 384 3.738.047.400
21/2/2006 69,67 69,00 +1,16% 68,01 69,99 68,80 68,31 69,00 677 3.379.678.000
20/2/2006 68,13 68,21 -1,63% 68,13 69,47 68,57 68,21 68,49 210 804.347.000
17/2/2006 71,25 69,34 -2,84% 68,80 71,25 69,23 69,30 69,34 707 5.949.523.100
16/2/2006 71,99 71,37 -0,88% 67,00 73,40 70,60 69,50 71,39 786 7.620.805.900
15/2/2006 68,16 72,00 +4,21% 68,16 72,00 70,40 71,50 72,00 657 3.404.827.100
14/2/2006 69,66 69,09 +1,30% 67,50 69,66 68,19 68,90 69,09 542 3.136.897.900
13/2/2006 70,98 68,20 -3,93% 68,20 71,21 69,15 68,20 68,50 449 4.077.595.000
10/2/2006 73,40 70,99 -1,81% 70,50 73,63 72,07 70,60 70,99 694 5.932.019.400
9/2/2006 71,70 72,30 +1,69% 71,31 72,79 71,85 72,20 72,30 309 2.478.957.300
8/2/2006 71,25 71,10 -0,21% 69,75 72,06 70,92 71,10 71,45 495 2.810.605.600
7/2/2006 73,03 71,25 -3,47% 71,25 73,03 71,95 71,25 72,37 326 4.200.874.500
6/2/2006 72,50 73,81 +2,51% 72,50 74,70 74,07 73,81 74,00 368 3.383.667.500
3/2/2006 72,52 72,00 -0,35% 70,51 73,79 71,68 72,00 72,13 476 1.530.448.900
2/2/2006 74,60 72,25 -3,02% 72,25 75,00 73,54 72,25 72,55 410 2.940.394.800
1/2/2006 73,41 74,50 -0,53% 73,06 76,44 74,60 74,50 75,25 414 2.483.497.600
31/1/2006 74,21 74,90 -0,60% 73,04 76,39 74,35 74,10 74,90 772 5.262.785.600
30/1/2006 73,21 75,35 +2,87% 72,50 75,70 74,46 75,35 75,40 544 4.047.931.600
27/1/2006 75,00 73,25 -3,55% 72,65 75,95 73,92 73,25 73,79 815 6.529.467.600
26/1/2006 70,35 75,95 +7,96% 70,35 75,95 72,31 74,40 75,95 697 10.367.530.200
24/1/2006 67,13 70,35 +5,79% 67,13 70,49 69,52 69,85 70,35 429 3.105.035.800
23/1/2006 67,24 66,50 -1,19% 66,01 67,25 66,38 66,20 66,50 278 1.115.328.700
20/1/2006 68,99 67,30 -2,75% 67,01 69,50 68,46 67,30 68,40 352 1.630.643.500
19/1/2006 67,68 69,20 +4,06% 67,68 70,25 69,12 69,20 69,69 619 4.430.691.200
18/1/2006 66,49 66,50 -0,75% 65,23 67,00 66,50 66,50 66,76 369 1.884.680.000
17/1/2006 66,80 67,00 -0,37% 66,10 67,54 66,91 67,00 67,60 580 5.253.732.800
16/1/2006 66,09 67,25 +1,54% 66,00 67,25 66,52 66,90 67,25 385 2.286.610.400
13/1/2006 64,99 66,23 +1,91% 64,25 66,23 65,37 66,00 66,23 457 2.679.746.800
12/1/2006 64,39 64,99 +1,07% 63,00 66,00 65,33 64,80 65,00 558 3.748.898.100
11/1/2006 63,90 64,30 +1,82% 63,00 64,48 63,89 64,30 64,40 417 3.980.282.700
10/1/2006 62,90 63,15 +0,27% 61,10 63,25 62,26 62,80 63,47 672 3.394.189.600
9/1/2006 63,40 62,98 -0,66% 62,80 63,90 63,38 62,82 62,98 427 3.470.564.100
6/1/2006 62,80 63,40 +0,96% 62,80 63,98 63,26 63,40 63,75 382 2.613.538.600
5/1/2006 61,00 62,80 +0,98% 61,00 62,80 61,99 62,40 62,80 385 5.122.968.100
4/1/2006 61,00 62,19 +1,78% 61,00 62,50 61,88 62,15 62,19 443 2.577.965.300
3/1/2006 58,61 61,10 +4,44% 58,61 61,40 60,76 60,55 61,10 657 4.038.569.200
2/1/2006 58,51 58,50 -1,35% 57,75 58,80 58,05 58,50 58,70 528 1.365.363.300
29/12/2005 58,89 59,30 +1,45% 58,50 59,30 58,90 59,00 59,30 320 1.020.148.700
28/12/2005 59,19 58,45 -1,27% 58,05 59,19 58,45 58,45 58,72 401 2.402.978.300
27/12/2005 59,30 59,20 +0,53% 58,55 59,30 58,93 58,55 59,30 198 1.620.690.200
26/12/2005 58,55 58,89 +0,32% 58,50 59,20 58,71 58,50 58,89 39 147.964.600
23/12/2005 59,32 58,70 -0,34% 58,25 59,36 58,93 58,50 58,70 177 1.150.995.700
22/12/2005 58,80 58,90 +0,17% 58,50 59,37 58,73 58,60 58,90 146 744.818.400
21/12/2005 58,79 58,80 +0,51% 58,50 59,90 59,32 58,80 59,00 461 4.088.348.700
20/12/2005 59,94 58,50 -1,42% 58,25 59,94 58,53 58,50 58,82 352 1.491.490.500
19/12/2005 59,25 59,34 -1,10% 58,55 60,30 59,58 58,75 59,34 313 1.978.829.500
16/12/2005 59,20 60,00 +0,84% 59,10 60,50 60,11 59,60 60,00 180 1.060.385.200
15/12/2005 60,10 59,50 -1,00% 59,06 61,25 59,75 59,06 59,50 353 1.559.127.200
14/12/2005 59,84 60,10 +1,01% 59,05 60,75 60,03 60,10 60,60 771 1.580.606.400
13/12/2005 59,94 59,50 -0,65% 59,00 60,32 59,57 59,50 59,80 401 2.149.557.500
12/12/2005 59,75 59,89 +0,45% 59,66 60,74 60,13 59,55 59,89 387 1.286.961.300
9/12/2005 58,00 59,62 +3,94% 57,51 59,75 59,23 59,62 59,75 332 1.035.508.000
8/12/2005 57,94 57,36 -0,43% 56,85 57,95 57,43 57,36 57,40 508 1.841.454.200
7/12/2005 60,45 57,61 -3,97% 57,37 60,45 58,32 57,61 57,87 595 2.936.858.000
6/12/2005 61,40 59,99 -2,14% 59,39 61,69 59,91 59,98 59,99 590 1.721.206.900
5/12/2005 61,01 61,30 -0,42% 59,51 61,30 60,10 60,00 61,30 429 1.084.918.100
2/12/2005 62,25 61,56 -0,39% 60,35 62,25 61,40 60,56 61,56 249 728.211.000
1/12/2005 60,46 61,80 +3,00% 60,00 62,25 61,14 61,80 61,90 432 1.676.599.000
30/11/2005 59,60 60,00 -0,41% 59,25 60,29 59,61 59,50 60,00 343 986.578.800
29/11/2005 61,27 60,25 -0,90% 59,52 61,27 60,02 60,05 60,25 308 892.555.400
28/11/2005 61,98 60,80 -0,65% 60,03 61,98 61,27 60,40 60,80 412 1.861.237.900
25/11/2005 61,23 61,20 -1,10% 59,50 62,13 61,17 61,20 61,34 431 1.800.416.400
24/11/2005 61,98 61,88 +0,13% 61,01 61,98 61,51 61,10 61,90 247 735.069.800
23/11/2005 60,25 61,80 +2,57% 60,25 61,93 61,31 61,80 61,90 285 1.396.859.700
22/11/2005 58,35 60,25 +0,42% 57,51 60,25 59,13 60,20 60,25 561 2.124.113.100
21/11/2005 59,89 60,00 +0,67% 58,82 60,15 59,55 59,50 60,00 218 716.414.100
18/11/2005 59,70 59,60 -0,25% 58,70 60,00 59,61 59,05 59,60 250 708.835.700
17/11/2005 57,65 59,75 +4,64% 57,50 59,75 58,73 59,45 59,75 454 1.798.412.600
16/11/2005 56,49 57,10 +1,08% 56,34 57,40 56,91 56,60 57,10 259 630.068.000
14/11/2005 56,90 56,49 -0,72% 56,01 57,00 56,43 56,30 56,49 185 562.099.600
11/11/2005 57,30 56,90 -1,30% 56,19 57,77 57,02 56,65 56,90 275 611.304.700
10/11/2005 58,50 57,65 -2,12% 56,00 58,99 57,09 57,65 57,70 733 2.420.837.900
9/11/2005 60,00 58,90 -1,80% 57,85 60,78 58,60 58,90 58,95 577 2.241.216.300
8/11/2005 60,20 59,98 -0,37% 59,50 60,78 60,02 59,63 59,98 336 1.253.244.200
7/11/2005 61,00 60,20 -0,95% 59,61 61,50 60,80 59,90 60,20 315 1.307.843.800
4/11/2005 61,99 60,78 -2,74% 60,16 61,99 61,16 60,31 60,78 303 1.284.418.100
3/11/2005 60,50 62,49 +3,29% 60,20 62,49 61,62 62,25 62,49 396 2.462.497.800
1/11/2005 59,00 60,50 +2,54% 58,70 60,50 59,92 60,00 60,50 418 1.301.570.400
31/10/2005 57,00 59,00 +4,44% 56,50 59,00 57,90 58,70 59,00 384 1.679.240.000
28/10/2005 55,60 56,49 +0,88% 54,60 56,80 55,83 56,00 56,49 292 885.518.400
27/10/2005 55,61 56,00 -1,06% 54,52 56,86 55,52 55,90 56,00 251 695.738.100
26/10/2005 55,50 56,60 +1,98% 55,00 57,00 56,35 56,60 57,00 341 1.583.029.700
25/10/2005 57,48 55,50 -1,77% 55,02 57,50 56,23 55,50 56,00 394 1.162.985.500
24/10/2005 54,60 56,50 +1,80% 54,55 56,50 55,60 55,70 56,50 379 2.099.248.000
21/10/2005 53,01 55,50 +4,72% 52,06 55,50 53,72 54,53 55,50 284 1.074.587.500
20/10/2005 55,48 53,00 -2,39% 53,00 55,49 54,16 53,00 53,20 436 2.286.075.200
19/10/2005 55,01 54,30 -1,27% 54,00 56,00 54,81 54,30 55,60 446 1.570.412.300
18/10/2005 57,50 55,00 -4,35% 55,00 58,00 56,39 55,00 55,60 396 895.631.600
17/10/2005 57,43 57,50 +0,88% 56,24 57,80 57,22 57,50 57,70 189 805.665.400
14/10/2005 56,70 57,00 +0,53% 54,61 57,00 56,10 56,01 57,00 301 1.036.267.200
13/10/2005 55,50 56,70 -1,82% 54,55 57,75 55,90 55,70 56,70 705 3.538.401.400
11/10/2005 58,50 57,75 -0,43% 56,60 58,75 58,22 57,22 57,75 257 2.838.455.200
10/10/2005 56,00 58,00 +4,13% 56,00 58,50 57,71 57,80 58,00 403 2.113.034.700
7/10/2005 56,00 55,70 +1,09% 55,02 57,50 56,22 55,70 56,24 439 995.709.800
6/10/2005 58,51 55,10 -5,81% 55,08 58,51 56,49 55,10 55,64 654 3.822.715.700
5/10/2005 61,50 58,50 -6,40% 58,50 61,50 59,60 58,50 58,98 468 4.002.507.600
4/10/2005 63,00 62,50 -0,79% 61,55 63,00 62,41 61,50 62,50 512 2.837.922.800
3/10/2005 62,10 63,00 +1,19% 61,52 63,00 62,49 62,50 63,00 340 2.523.225.500
30/9/2005 62,75 62,26 -0,78% 61,05 63,01 62,25 62,26 62,30 238 1.189.695.700
29/9/2005 62,99 62,75 +0,88% 60,71 62,99 61,83 62,45 62,75 443 2.989.749.900
28/9/2005 61,61 62,20 +1,72% 61,36 63,00 62,43 62,20 62,50 527 3.076.626.900
27/9/2005 62,02 61,15 -1,37% 59,00 62,02 60,90 61,15 61,39 450 1.794.229.700
26/9/2005 61,50 62,00 +1,61% 60,00 62,00 61,22 61,61 62,00 546 2.752.846.300
23/9/2005 60,60 61,02 +1,36% 60,30 62,39 61,33 61,02 61,50 447 3.762.912.100
22/9/2005 60,50 60,20 -1,31% 59,21 60,50 59,76 60,00 60,20 345 2.042.074.200
21/9/2005 57,55 61,00 +5,63% 57,00 61,00 59,46 59,61 61,00 730 4.350.086.800
20/9/2005 58,55 57,75 -1,28% 57,50 58,60 58,01 57,75 58,38 453 3.354.745.700
19/9/2005 57,37 58,50 +0,45% 56,80 58,55 57,46 57,53 58,50 417 3.653.981.100
16/9/2005 57,56 58,24 +1,48% 56,00 59,50 57,65 57,70 58,24 597 6.329.642.500
15/9/2005 54,20 57,39 +7,45% 54,20 57,39 55,66 56,78 57,39 876 11.492.191.000
14/9/2005 52,01 53,41 +3,21% 52,01 54,33 53,33 53,41 53,69 355 1.936.170.000
13/9/2005 53,00 51,75 -1,43% 51,75 54,00 53,01 51,75 53,00 349 1.364.536.300
12/9/2005 53,25 52,50 -1,17% 52,50 54,77 53,90 52,50 53,50 475 1.599.244.700
9/9/2005 52,20 53,12 +1,96% 52,00 53,87 53,36 53,11 53,89 524 2.896.626.200
8/9/2005 52,11 52,10 -1,23% 52,00 52,70 52,27 52,01 52,10 234 1.072.210.600
6/9/2005 52,10 52,75 +0,96% 50,83 52,78 52,33 52,60 52,75 245 2.892.142.800
5/9/2005 51,75 52,25 +0,67% 51,60 53,99 52,10 52,00 52,30 213 1.119.197.800
2/9/2005 49,78 51,90 +3,80% 49,78 52,00 51,22 51,66 51,90 345 2.233.915.400
1/9/2005 49,20 50,00 +1,61% 49,20 50,43 49,78 49,80 50,00 226 1.244.106.800
31/8/2005 49,99 49,21 -0,89% 49,21 50,50 49,86 49,21 49,93 314 860.093.200
30/8/2005 49,99 49,65 +0,30% 49,12 50,50 49,98 49,61 49,99 189 739.703.100
29/8/2005 49,95 49,50 +0,10% 48,90 50,00 49,61 49,50 49,85 225 569.122.000
26/8/2005 48,00 49,45 +3,02% 47,92 49,98 49,00 48,50 49,45 433 4.156.176.600
25/8/2005 46,20 48,00 +4,35% 46,10 48,23 47,31 47,92 48,00 214 573.519.300
24/8/2005 47,00 46,00 -2,34% 46,00 47,11 46,70 46,00 46,40 175 697.614.700
23/8/2005 48,00 47,10 -3,48% 47,10 48,79 48,00 47,10 48,20 213 724.885.300
22/8/2005 47,50 48,80 +2,76% 47,50 49,50 48,70 48,75 48,80 274 696.986.500
19/8/2005 47,00 47,49 +1,04% 46,01 48,00 46,95 47,12 47,49 333 857.849.600
18/8/2005 47,51 47,00 -2,37% 46,79 48,50 47,77 47,00 47,20 294 889.517.200
17/8/2005 47,01 48,14 +1,35% 46,90 48,39 47,81 47,88 48,14 679 1.262.422.800
16/8/2005 47,97 47,50 -0,63% 46,80 48,48 47,57 47,40 47,50 202 813.961.600
15/8/2005 48,50 47,80 -0,42% 47,13 48,50 47,83 47,50 47,80 239 687.405.300
12/8/2005 45,94 48,00 +1,05% 44,70 48,44 46,68 47,20 48,00 328 1.138.082.100
11/8/2005 47,20 47,50 +0,21% 46,66 48,40 47,50 46,81 47,50 447 1.950.735.000
10/8/2005 47,50 47,40 +0,11% 46,66 48,34 47,35 47,40 47,50 300 2.748.881.400
9/8/2005 47,45 47,35 +2,05% 46,51 47,45 46,96 46,80 47,35 262 1.251.609.900
8/8/2005 46,50 46,40 +2,02% 45,02 47,77 46,24 46,25 46,40 255 760.268.100
5/8/2005 45,80 45,48 -0,81% 44,70 45,80 45,26 45,05 45,48 190 767.718.900
4/8/2005 46,50 45,85 -2,45% 45,30 47,00 45,83 45,40 45,85 224 833.817.600
3/8/2005 47,00 47,00 +0,53% 46,76 47,70 47,19 46,81 47,00 282 1.639.581.900
2/8/2005 46,80 46,75 +0,65% 46,49 47,10 46,85 46,75 46,87 233 772.617.300
1/8/2005 45,40 46,45 +2,09% 45,01 46,50 45,84 45,60 46,45 172 362.652.500
29/7/2005 46,48 45,50 -2,15% 45,50 47,58 46,26 45,50 46,15 260 624.570.000
28/7/2005 45,50 46,50 +2,88% 45,22 48,45 46,11 46,03 46,50 290 835.581.700
27/7/2005 45,40 45,20 -0,29% 44,23 45,98 45,44 45,20 45,48 263 528.555.400
26/7/2005 44,81 45,33 -0,81% 44,53 46,00 45,39 45,33 45,40 416 1.001.335.100
25/7/2005 44,50 45,70 +0,44% 43,12 45,90 45,05 45,70 45,80 594 1.481.553.500
22/7/2005 44,11 45,50 +1,34% 44,05 45,50 44,76 45,31 45,50 485 1.171.852.100
21/7/2005 43,51 44,90 +1,35% 43,51 45,02 44,35 44,40 44,90 423 996.747.100
20/7/2005 43,00 44,30 +2,78% 41,72 44,59 43,50 44,30 44,40 351 970.951.200
19/7/2005 41,01 43,10 +1,53% 41,01 43,10 42,09 42,35 43,10 500 748.517.900
18/7/2005 42,78 42,45 +0,47% 41,50 42,79 42,25 42,18 42,45 416 677.806.400
15/7/2005 42,49 42,25 -2,42% 41,91 42,79 42,16 42,25 42,40 213 265.646.600
14/7/2005 43,60 43,30 0,00% 42,35 43,71 42,84 42,51 43,30 269 513.279.600
13/7/2005 43,79 43,30 +0,12% 42,90 43,79 43,18 42,85 43,30 327 651.215.800
12/7/2005 43,80 43,25 -0,78% 42,31 43,80 43,18 43,06 43,25 222 492.313.400
11/7/2005 43,50 43,59 0,00% 42,72 43,89 43,51 42,90 43,59 264 433.447.800
8/7/2005 42,00 43,59 +3,91% 41,40 43,71 42,52 42,10 43,59 526 1.039.323.100
7/7/2005 40,03 41,95 +2,07% 39,81 42,32 41,36 41,30 41,95 346 654.817.300
6/7/2005 40,20 41,10 +2,24% 39,00 41,39 40,38 40,61 41,10 431 703.984.600
5/7/2005 40,00 40,20 -1,78% 39,01 41,60 40,31 39,60 40,20 537 663.569.600
4/7/2005 40,40 40,93 +0,49% 39,21 40,93 40,45 40,50 40,93 161 176.404.800
1/7/2005 40,97 40,73 +1,19% 39,97 40,99 40,36 40,34 40,74 197 376.573.100
30/6/2005 40,00 40,25 +0,63% 39,51 40,70 40,01 39,50 40,25 220 435.744.200
29/6/2005 40,99 40,00 -2,30% 39,80 40,99 40,36 40,00 40,20 221 192.160.700
28/6/2005 41,40 40,94 +0,59% 39,30 41,40 40,46 40,25 40,94 514 658.735.700
27/6/2005 38,81 40,70 +4,36% 38,00 40,70 39,41 39,70 40,80 270 318.854.600
24/6/2005 38,90 39,00 -1,22% 38,12 39,63 38,81 38,38 39,00 258 592.692.500
23/6/2005 40,90 39,48 -3,47% 38,11 40,90 39,33 39,00 39,49 388 715.434.700
22/6/2005 41,59 40,90 -1,66% 40,10 41,59 40,83 40,70 40,90 180 295.224.600
21/6/2005 42,87 41,59 -2,37% 40,51 42,90 41,73 41,03 41,59 289 695.309.800
20/6/2005 43,14 42,60 -1,27% 42,30 43,39 42,65 42,60 42,94 205 1.125.795.300
17/6/2005 43,25 43,15 +0,94% 42,18 43,99 43,15 42,80 43,15 224 824.350.900
16/6/2005 40,76 42,75 +4,91% 40,75 42,90 41,91 42,50 42,75 179 537.030.000
15/6/2005 39,80 40,75 +0,62% 39,05 40,75 40,18 40,50 40,75 509 2.091.124.400
14/6/2005 40,90 40,50 0,00% 37,10 41,00 39,66 39,91 40,50 540 1.220.543.400
13/6/2005 41,15 40,50 0,00% 39,90 41,30 40,36 40,50 41,00 246 554.293.200
10/6/2005 41,49 40,50 +0,50% 39,50 41,49 40,22 40,30 40,50 236 734.126.900
9/6/2005 40,00 40,30 -0,49% 38,51 40,30 39,58 39,50 40,30 331 481.698.800
8/6/2005 41,40 40,50 0,00% 39,51 41,40 40,40 39,80 40,50 328 942.585.100
7/6/2005 40,25 40,50 -4,03% 40,10 41,79 40,81 40,50 40,80 520 882.811.000
6/6/2005 41,48 42,20 -0,35% 40,20 43,29 41,06 40,60 42,20 319 636.140.600
3/6/2005 42,70 42,35 -0,82% 41,31 42,91 41,80 42,00 42,35 210 497.036.000
2/6/2005 41,85 42,70 +2,20% 41,70 43,32 42,54 42,02 42,70 432 1.166.682.100
1/6/2005 40,60 41,78 +3,16% 40,50 42,87 41,22 41,70 41,79 356 995.306.900
31/5/2005 41,01 40,50 -1,70% 39,99 41,60 40,53 40,11 40,50 244 455.966.900
30/5/2005 41,72 41,20 -0,72% 40,80 42,00 41,32 41,00 41,20 136 233.898.700
27/5/2005 40,70 41,50 +2,98% 40,00 41,50 40,94 41,40 41,50 218 719.024.600
25/5/2005 41,50 40,30 -2,89% 39,91 42,01 40,34 40,11 40,30 502 875.178.900
24/5/2005 40,88 41,50 +4,01% 38,55 41,50 40,18 41,00 41,50 295 1.254.493.800
23/5/2005 39,50 39,90 +1,40% 39,04 41,80 39,55 39,05 39,90 159 621.869.700
20/5/2005 41,20 39,35 -3,79% 39,35 41,94 39,93 39,00 39,35 183 689.297.500
19/5/2005 40,79 40,90 -0,73% 40,15 41,59 40,87 40,50 40,90 210 548.140.900
18/5/2005 39,62 41,20 +4,86% 39,62 41,20 40,28 40,30 41,37 689 1.612.127.800
17/5/2005 38,50 39,29 -0,03% 38,40 40,00 39,12 38,80 39,29 329 663.127.100
16/5/2005 37,72 39,30 +5,50% 36,53 39,30 37,45 39,30 40,20 231 401.598.000
13/5/2005 37,69 37,25 -1,72% 36,02 37,75 37,04 36,30 37,25 356 964.733.000
12/5/2005 39,60 37,90 -3,56% 37,75 39,88 38,36 37,90 38,00 281 751.476.100
11/5/2005 38,51 39,30 +0,80% 37,80 39,80 38,65 38,40 39,30 321 1.011.088.800
10/5/2005 40,10 38,99 -1,04% 38,00 40,10 38,87 38,20 38,99 262 511.923.200
9/5/2005 40,25 39,40 -1,87% 38,91 40,50 39,35 39,30 39,40 233 586.005.500
6/5/2005 40,95 40,15 -1,35% 39,56 41,04 40,13 40,00 40,15 193 1.246.991.500
5/5/2005 41,35 40,70 -0,71% 39,50 41,86 40,55 40,70 40,80 304 586.063.100
4/5/2005 40,10 40,99 +2,55% 39,80 41,29 40,92 40,44 40,99 311 2.463.314.800
3/5/2005 39,90 39,97 +3,15% 38,75 40,40 39,18 39,50 39,97 285 1.196.549.400
2/5/2005 39,30 38,75 -50,45% 38,75 40,27 39,43 38,75 39,20 272 619.131.800
29/4/2005 80,00 78,20 -2,86% 78,20 81,39 79,66 78,00 78,20 313 1.860.957.600
28/4/2005 84,10 80,50 -4,52% 79,50 84,50 81,30 79,91 80,50 289 1.526.118.700
27/4/2005 87,00 84,31 -3,09% 84,10 87,00 84,66 84,26 84,50 122 283.620.300
26/4/2005 86,40 87,00 -0,23% 85,20 89,08 88,65 87,00 87,78 116 520.376.200
25/4/2005 85,99 87,20 +1,40% 85,51 88,77 87,67 87,02 88,45 88 116.604.500
22/4/2005 89,00 86,00 -2,27% 85,27 89,99 88,26 83,50 86,00 129 269.207.200
20/4/2005 88,04 88,00 -1,11% 87,21 89,10 88,55 87,60 88,00 110 822.645.900
19/4/2005 87,99 88,99 +2,66% 87,01 89,58 88,04 87,12 88,99 114 1.528.424.500
18/4/2005 85,00 86,68 +1,98% 84,12 87,49 86,09 86,20 86,68 125 440.803.700
15/4/2005 85,50 85,00 -0,58% 84,50 88,00 85,36 85,00 86,49 234 1.371.000.700
14/4/2005 91,30 85,50 -6,76% 85,50 92,06 88,22 80,00 85,50 362 3.340.012.800
13/4/2005 96,12 91,70 -4,48% 91,56 96,12 93,23 91,70 94,65 844 2.481.867.000
12/4/2005 96,99 96,00 -1,02% 94,50 96,99 95,42 95,01 96,00 225 942.838.100
11/4/2005 98,00 96,99 -1,12% 96,02 98,00 96,82 96,50 96,99 146 1.127.012.400
8/4/2005 96,51 98,09 -0,41% 96,11 99,50 98,70 96,51 98,09 140 1.116.360.600
7/4/2005 97,00 98,49 +2,92% 95,51 98,49 96,93 97,51 98,49 160 361.576.500
6/4/2005 96,88 95,70 -1,34% 95,58 96,90 96,22 95,52 95,70 182 1.115.247.800
5/4/2005 100,00 97,00 -2,51% 96,02 100,79 97,37 96,69 97,00 169 588.144.900
4/4/2005 99,50 99,50 -1,86% 96,50 99,50 97,56 98,25 99,50 246 642.935.400
1/4/2005 102,99 101,39 -0,45% 99,51 104,00 101,08 101,21 101,39 183 415.441.100
31/3/2005 99,45 101,85 +2,41% 96,12 101,96 99,38 100,00 101,85 194 377.657.700
30/3/2005 98,94 99,45 +3,11% 96,42 99,45 97,29 99,45 99,50 202 691.876.500
29/3/2005 101,00 96,45 -3,55% 95,61 101,00 99,02 96,05 96,45 449 4.333.467.200
28/3/2005 100,77 100,00 -1,76% 99,01 101,99 100,09 100,00 100,20 153 648.615.200
24/3/2005 102,87 101,79 +2,10% 99,71 102,87 101,24 100,10 101,79 201 1.122.762.200
23/3/2005 102,01 99,70 -4,13% 98,02 104,00 99,99 99,01 99,70 287 1.456.999.500
22/3/2005 107,75 103,99 -1,79% 101,20 109,49 104,81 101,60 103,99 425 2.041.782.700
21/3/2005 106,50 105,89 -2,31% 105,26 108,99 106,45 105,35 105,89 409 1.428.630.500
18/3/2005 110,44 108,39 -1,37% 106,67 110,44 107,82 105,90 108,49 328 1.175.333.300
17/3/2005 105,00 109,90 +3,39% 103,21 109,95 106,87 108,00 109,90 310 1.651.356.100
16/3/2005 105,30 106,30 -0,19% 104,00 106,40 105,09 104,02 106,99 297 2.220.574.100
15/3/2005 107,00 106,50 -0,47% 105,05 108,00 106,70 106,00 106,50 219 833.384.100
14/3/2005 108,50 107,00 -1,38% 105,00 108,99 106,60 106,11 107,00 262 1.332.500.900
11/3/2005 108,50 108,50 +0,56% 106,03 109,62 107,66 106,80 108,64 302 1.496.481.300
10/3/2005 108,70 107,90 -0,74% 106,00 110,80 107,43 107,20 108,26 318 2.172.256.400
9/3/2005 107,80 108,70 +0,38% 107,80 111,48 109,71 108,70 109,00 275 1.199.207.700
8/3/2005 109,00 108,29 -2,35% 106,03 110,00 108,53 106,65 108,29 186 1.069.052.200
7/3/2005 108,00 110,90 +2,69% 108,00 111,00 110,22 110,51 110,90 257 1.279.778.900
4/3/2005 105,99 108,00 +2,87% 105,99 108,44 107,32 107,01 108,00 211 1.599.088.800
3/3/2005 106,00 104,99 +2,48% 104,99 107,00 105,36 104,90 104,99 210 1.006.245.600
2/3/2005 98,51 102,45 +1,74% 98,51 103,00 101,91 102,45 102,49 298 2.398.128.300
1/3/2005 100,51 100,70 -2,23% 99,99 103,48 101,07 99,51 100,70 289 1.284.603.500
28/2/2005 105,90 103,00 -2,37% 100,50 106,00 103,46 103,00 103,40 279 1.661.518.500
25/2/2005 107,48 105,50 -1,86% 101,51 107,49 105,17 105,00 105,50 357 2.965.826.000
24/2/2005 99,50 107,50 +8,26% 99,50 107,50 103,14 105,00 107,50 398 4.747.595.700
23/2/2005 97,00 99,30 +2,89% 97,00 99,45 98,73 98,90 99,30 339 1.438.632.400
22/2/2005 92,50 96,51 +6,91% 92,50 98,29 95,89 96,51 96,89 749 5.619.405.500
21/2/2005 90,00 90,27 +1,09% 89,10 90,35 89,72 89,98 90,28 143 445.014.100
18/2/2005 90,42 89,30 -0,67% 88,30 90,42 89,38 89,30 89,90 281 2.043.340.600
17/2/2005 90,00 89,90 +1,47% 87,61 90,49 88,43 89,53 89,90 414 2.291.303.600
16/2/2005 91,30 88,60 -2,96% 88,51 91,50 90,14 88,60 89,00 815 3.193.765.500
15/2/2005 89,99 91,30 +1,11% 88,03 91,50 90,87 90,80 91,30 317 1.447.659.600
14/2/2005 87,21 90,30 +1,57% 87,21 90,30 89,34 90,30 90,49 294 870.191.400
11/2/2005 88,79 88,90 +1,59% 85,15 89,00 88,29 88,21 88,90 199 860.879.800
10/2/2005 87,70 87,51 +0,01% 87,06 88,49 87,54 87,50 87,80 214 1.277.236.600
9/2/2005 92,40 87,50 -2,55% 87,50 92,40 88,34 87,50 88,00 170 660.811.900
4/2/2005 91,99 89,79 +0,89% 87,60 91,99 88,92 88,75 89,79 204 1.343.630.600
3/2/2005 90,00 89,00 -1,11% 88,10 90,50 88,86 89,00 89,50 197 1.173.958.100
2/2/2005 90,00 90,00 +0,33% 88,70 90,00 89,62 89,81 90,00 174 609.435.200
1/2/2005 91,94 89,70 -0,88% 88,50 91,94 89,67 89,01 89,70 252 1.082.435.000
31/1/2005 90,01 90,50 +0,56% 89,00 92,39 90,29 90,50 91,20 157 424.373.800
28/1/2005 88,91 90,00 0,00% 88,51 90,00 88,95 90,00 91,99 254 580.077.500
27/1/2005 91,00 90,00 -2,07% 88,51 91,00 89,28 90,00 90,99 256 544.657.000
26/1/2005 92,80 91,90 -0,43% 90,25 92,80 91,30 91,30 91,90 144 663.760.200
24/1/2005 88,11 92,30 +5,43% 88,11 92,30 90,67 92,30 92,50 200 1.927.741.900
21/1/2005 85,51 87,55 +1,92% 85,51 91,00 88,65 87,55 89,80 294 2.248.211.700
20/1/2005 86,31 85,90 -2,39% 85,51 88,06 86,43 85,50 85,90 327 2.535.929.500
19/1/2005 88,21 88,00 -0,12% 88,00 89,00 88,21 88,00 88,25 183 882.989.100
18/1/2005 88,90 88,11 -0,89% 86,01 89,50 88,44 88,11 88,30 216 1.175.497.800
17/1/2005 88,50 88,90 -1,11% 88,11 89,30 88,87 88,50 88,90 103 513.695.500
14/1/2005 84,00 89,90 +3,93% 84,00 90,00 87,42 89,51 89,90 248 897.950.700
13/1/2005 84,01 86,50 +2,49% 84,00 87,00 86,11 86,10 86,50 197 841.384.000
12/1/2005 82,75 84,40 +1,99% 82,05 84,40 82,97 83,40 84,40 282 1.916.722.400
11/1/2005 83,01 82,75 -2,30% 82,32 83,60 83,03 82,71 82,75 132 1.161.645.300
10/1/2005 83,60 84,70 -0,35% 80,03 84,99 82,91 82,75 84,70 209 329.175.200
7/1/2005 82,01 85,00 +3,79% 81,00 85,00 83,55 84,20 85,00 182 1.221.515.100
6/1/2005 82,50 81,90 -0,73% 81,00 82,50 81,93 81,90 82,99 231 1.627.205.900
5/1/2005 81,00 82,50 +1,85% 81,00 82,90 82,07 82,50 83,00 172 1.254.142.500
4/1/2005 84,50 81,00 -4,14% 81,00 85,00 82,99 81,00 81,69 359 3.877.550.100
3/1/2005 87,50 84,50 -3,43% 84,05 88,50 85,89 84,40 84,50 349 2.115.541.400
30/12/2004 88,40 87,50 -0,68% 87,50 88,40 88,06 87,50 88,10 120 686.064.900
29/12/2004 88,15 88,10 +0,11% 88,10 88,70 88,40 86,40 88,10 109 908.800.200
28/12/2004 89,00 88,00 -1,12% 88,00 89,25 88,81 88,00 88,90 138 1.489.359.400
27/12/2004 88,50 89,00 0,00% 87,50 89,50 88,73 89,00 89,20 118 954.749.100
23/12/2004 87,86 89,00 +0,34% 87,86 89,50 89,03 89,00 89,40 154 998.979.600
22/12/2004 88,00 88,70 +0,80% 87,20 88,70 88,15 88,30 88,70 185 861.325.600
21/12/2004 84,50 88,00 +4,13% 84,50 88,50 87,02 88,00 88,29 276 2.716.123.100
20/12/2004 85,30 84,51 -0,58% 84,00 85,30 84,73 84,51 84,80 183 2.398.862.300
17/12/2004 84,21 85,00 -0,60% 83,01 87,90 85,42 85,00 85,20 401 5.400.615.100
16/12/2004 81,39 85,51 +5,05% 81,20 85,51 83,29 85,51 86,00 467 5.465.194.600
15/12/2004 80,50 81,40 +1,62% 79,90 81,40 80,54 81,30 81,40 889 7.214.056.700
14/12/2004 80,05 80,10 +0,13% 77,00 81,60 80,16 80,10 80,80 454 1.407.647.700
13/12/2004 81,60 80,00 +2,30% 78,01 81,60 79,39 80,00 80,06 240 867.806.300
10/12/2004 78,01 78,20 0,00% 77,10 78,50 78,02 78,01 78,50 182 647.628.300
9/12/2004 81,70 78,20 -5,44% 78,00 81,70 79,53 78,20 78,60 232 716.580.200
8/12/2004 83,58 82,70 -1,05% 82,00 84,50 82,70 82,70 82,90 166 842.797.300
7/12/2004 86,40 83,58 -3,26% 83,15 86,40 83,85 83,00 83,58 97 233.957.600
6/12/2004 85,40 86,40 +0,12% 85,40 88,45 87,14 85,95 86,40 196 696.844.300
3/12/2004 84,50 86,30 +2,13% 83,50 86,70 85,60 86,30 86,35 231 1.331.175.200
2/12/2004 82,70 84,50 +2,55% 82,40 84,55 83,39 84,50 84,68 163 667.180.000
1/12/2004 81,00 82,40 +1,98% 81,00 82,82 82,31 81,30 82,40 147 2.509.892.500
30/11/2004 79,30 80,80 +1,00% 79,30 80,80 80,32 80,80 81,00 154 1.122.900.400
29/11/2004 80,90 80,00 -0,37% 79,30 80,90 79,77 80,00 80,48 101 461.894.100
26/11/2004 81,10 80,30 -0,99% 79,60 81,10 80,26 80,30 80,95 77 300.975.300
25/11/2004 80,99 81,10 +0,14% 80,50 81,30 80,98 80,70 81,10 50 123.900.500
24/11/2004 80,49 80,99 +0,62% 79,70 82,40 81,37 79,65 80,99 121 264.481.500
23/11/2004 78,25 80,49 +2,93% 78,25 80,49 79,55 79,30 80,49 64 254.585.000
22/11/2004 78,70 78,20 -2,25% 78,20 79,40 78,87 77,50 78,20 108 209.790.300
19/11/2004 82,00 80,00 -1,11% 79,10 82,00 79,65 79,27 80,00 161 329.761.200
18/11/2004 81,90 80,90 -1,16% 78,57 82,20 80,05 80,00 80,90 198 590.067.500
17/11/2004 80,50 81,85 +1,66% 80,50 82,19 81,51 81,70 81,85 176 584.452.600
16/11/2004 79,11 80,51 +0,02% 79,11 81,00 80,36 80,51 80,80 146 1.042.360.700
12/11/2004 78,50 80,49 +2,80% 78,00 80,50 79,48 80,10 80,50 238 848.905.400
11/11/2004 78,25 78,30 +0,06% 77,50 78,49 77,89 77,91 78,30 104 289.763.200
10/11/2004 76,98 78,25 +2,96% 76,98 78,49 77,73 78,25 78,48 281 1.051.004.200
9/11/2004 72,45 76,00 +4,83% 72,10 76,00 74,16 76,00 76,50 204 725.380.500
8/11/2004 72,00 72,50 +0,69% 71,40 72,90 72,33 72,50 72,55 157 465.130.800
5/11/2004 70,61 72,00 +1,82% 70,61 72,49 71,88 72,00 72,49 208 692.257.700
4/11/2004 70,27 70,71 +0,73% 69,30 71,59 70,76 70,71 70,97 170 308.514.300
3/11/2004 68,99 70,20 +3,24% 68,50 70,79 70,11 70,01 70,60 179 408.783.500
1/11/2004 68,45 68,00 0,00% 68,00 68,65 68,41 68,00 68,45 38 59.522.100
29/10/2004 69,00 68,00 -1,15% 68,00 69,49 68,19 68,00 68,88 79 173.893.000
28/10/2004 71,00 68,79 -4,60% 67,51 71,00 68,92 68,12 68,80 372 1.723.200.900
27/10/2004 73,50 72,11 -1,22% 72,01 74,00 73,09 72,11 72,78 124 647.640.500
26/10/2004 70,20 73,00 +4,75% 69,60 73,79 71,87 73,00 73,10 158 455.001.400
25/10/2004 69,99 69,69 +0,42% 68,25 70,35 69,72 68,90 69,69 79 226.615.200
22/10/2004 70,50 69,40 -0,14% 69,00 71,49 69,54 69,40 69,80 272 815.731.500
21/10/2004 68,10 69,50 +2,21% 67,91 69,50 68,82 69,05 69,50 192 677.938.400
20/10/2004 69,51 68,00 -2,16% 68,00 70,99 68,96 68,00 68,04 206 574.445.800
19/10/2004 73,00 69,50 -4,14% 69,50 73,99 71,29 69,48 69,80 136 231.694.400
18/10/2004 72,40 72,50 +0,21% 71,41 73,35 72,42 72,19 72,50 102 152.826.500
15/10/2004 71,89 72,35 +1,90% 71,80 73,49 72,39 72,35 72,98 174 758.023.200
14/10/2004 71,50 71,00 -1,87% 70,50 71,89 71,22 71,00 72,00 158 657.378.400
13/10/2004 79,00 72,35 -6,42% 70,90 79,00 72,77 72,35 72,90 696 1.191.388.900
11/10/2004 76,10 77,31 +0,27% 76,10 78,00 77,49 77,31 78,00 60 103.062.400
8/10/2004 79,00 77,10 -2,28% 76,00 80,80 77,58 77,10 77,40 141 391.783.100
7/10/2004 80,70 78,90 -2,59% 78,69 80,70 79,05 78,66 78,99 198 2.099.041.400
6/10/2004 83,01 81,00 -2,99% 80,62 83,01 81,65 80,82 81,00 190 1.204.429.800
5/10/2004 82,98 83,50 +0,63% 81,50 83,99 82,85 83,20 83,50 188 570.850.800
4/10/2004 84,50 82,98 -0,86% 82,85 84,50 83,37 82,80 82,98 86 386.017.300
1/10/2004 83,99 83,70 +0,24% 83,23 84,10 83,65 83,70 83,98 86 520.307.300
30/9/2004 82,11 83,50 +0,63% 81,90 83,50 82,64 82,87 83,50 153 751.216.900
29/9/2004 82,00 82,98 +1,57% 81,60 83,00 82,25 82,98 83,00 188 662.183.600
28/9/2004 80,20 81,70 +1,36% 80,10 82,99 81,41 81,70 82,40 283 1.836.821.100
27/9/2004 80,20 80,60 -0,37% 80,20 81,30 80,92 80,56 80,79 73 479.877.300
24/9/2004 80,49 80,90 +0,51% 80,20 81,50 80,88 80,55 80,90 112 617.143.300
23/9/2004 81,54 80,49 -1,24% 80,02 81,54 80,71 80,21 80,49 104 174.323.600
22/9/2004 82,51 81,50 -1,67% 80,60 82,51 81,61 81,06 81,50 140 475.788.900
21/9/2004 83,00 82,88 -1,09% 81,70 83,00 82,54 82,87 82,90 135 288.083.800
20/9/2004 83,50 83,79 +0,50% 82,61 85,49 84,04 83,52 83,79 149 263.069.200
17/9/2004 82,00 83,37 +1,67% 82,00 83,99 83,43 83,37 83,45 140 388.799.500
16/9/2004 82,20 82,00 +0,12% 81,00 83,00 81,99 81,40 82,49 131 266.501.100
15/9/2004 80,36 81,90 +0,75% 80,31 82,93 81,85 81,90 82,47 112 297.937.300
14/9/2004 79,50 81,29 +3,03% 79,10 81,70 80,79 81,29 81,30 200 899.324.100
13/9/2004 79,44 78,90 +1,15% 77,30 79,50 78,98 78,90 78,99 157 462.835.200
10/9/2004 77,00 78,00 +0,65% 76,00 78,99 76,84 77,52 78,00 235 492.660.900
9/9/2004 78,53 77,50 -3,61% 77,04 79,52 77,89 77,25 78,00 281 814.769.400
8/9/2004 83,73 80,40 -2,66% 79,20 84,49 81,23 79,71 80,40 427 1.105.637.200
6/9/2004 82,00 82,60 +1,60% 82,00 82,70 82,58 82,10 82,60 61 233.723.800
3/9/2004 76,70 81,30 +6,00% 76,70 82,00 80,00 81,30 81,80 275 1.146.109.000
2/9/2004 72,55 76,70 +2,97% 72,55 77,50 76,49 75,75 76,70 245 1.486.314.700
1/9/2004 75,48 74,49 -0,28% 72,00 76,39 75,37 73,63 74,49 284 1.110.238.300
31/8/2004 75,00 74,70 +0,95% 74,70 76,00 75,25 74,70 75,48 173 647.942.800
30/8/2004 72,31 74,00 +1,37% 72,30 74,60 73,41 74,00 75,00 155 407.451.600
27/8/2004 73,30 73,00 +1,25% 72,03 73,65 73,01 73,00 73,39 143 347.544.900
26/8/2004 72,00 72,10 -0,28% 71,10 73,30 72,28 72,10 72,50 130 203.848.100
25/8/2004 71,50 72,30 +1,54% 71,00 72,80 71,85 72,30 72,80 153 336.279.000
24/8/2004 71,80 71,20 +0,28% 70,99 72,00 71,42 71,20 71,49 223 915.676.800
23/8/2004 71,40 71,00 +0,03% 69,50 71,87 70,33 71,00 71,27 134 434.691.300
20/8/2004 71,00 70,98 -0,03% 70,00 71,50 70,88 70,75 70,98 281 1.146.230.700
19/8/2004 69,90 71,00 +1,95% 67,82 71,89 70,72 70,10 71,00 212 1.055.216.800
18/8/2004 68,45 69,64 +1,66% 68,45 69,90 69,10 69,64 69,65 521 845.101.300
17/8/2004 68,36 68,50 +1,48% 67,75 69,00 68,38 68,40 69,00 158 478.701.100
16/8/2004 65,05 67,50 +3,80% 63,21 68,37 67,10 67,50 67,60 182 540.216.600
13/8/2004 64,30 65,03 +1,44% 64,00 65,48 64,40 65,03 65,20 109 475.942.700
12/8/2004 64,99 64,11 +0,16% 63,65 65,00 64,31 64,11 64,48 107 800.421.400
11/8/2004 63,50 64,01 +0,02% 62,05 64,10 62,95 64,00 64,10 170 380.234.600
10/8/2004 62,50 64,00 +3,23% 62,50 64,25 63,89 64,00 64,40 131 222.978.000
9/8/2004 64,90 62,00 -1,59% 61,65 65,00 62,10 62,00 62,49 125 175.126.100
6/8/2004 60,00 63,00 +1,61% 60,00 64,90 63,23 62,60 63,99 134 235.863.300
5/8/2004 63,80 62,00 -2,36% 62,00 65,50 63,75 62,00 62,15 254 809.528.300
4/8/2004 62,70 63,50 +0,32% 61,80 64,30 63,57 63,50 64,20 196 879.237.800
3/8/2004 60,03 63,30 +3,26% 60,01 63,99 61,75 61,82 63,30 237 835.500.800
2/8/2004 57,55 61,30 +3,88% 57,50 61,80 60,55 61,30 61,60 208 666.763.600
30/7/2004 58,69 59,01 +1,06% 57,55 60,00 59,54 59,01 59,50 187 505.568.900
29/7/2004 58,00 58,39 +0,67% 57,60 59,20 58,76 58,20 58,39 154 333.773.500
28/7/2004 57,00 58,00 +1,75% 55,27 58,40 57,34 57,50 58,00 184 295.311.200
27/7/2004 55,70 57,00 +2,33% 55,01 57,63 56,46 57,00 57,31 147 149.062.700
26/7/2004 57,89 55,70 -2,01% 55,70 57,89 56,21 55,70 56,15 133 214.724.300
23/7/2004 55,01 56,84 +1,86% 54,51 58,30 56,83 56,15 56,84 132 188.125.300
22/7/2004 55,50 55,80 -3,41% 54,11 57,60 56,27 55,80 56,00 302 483.403.700
21/7/2004 59,00 57,77 -2,08% 56,02 59,24 58,00 56,51 57,78 243 347.364.600
20/7/2004 58,51 59,00 -0,66% 58,20 59,20 58,57 58,40 59,20 112 199.748.000
19/7/2004 60,00 59,39 -0,52% 56,53 60,49 58,85 58,70 59,39 115 306.052.200
16/7/2004 59,50 59,70 +1,19% 58,50 61,93 59,77 59,00 59,70 230 442.937.800
15/7/2004 56,50 59,00 +4,42% 56,50 59,50 58,51 57,90 59,00 267 624.900.500
14/7/2004 53,50 56,50 +4,65% 52,10 56,50 55,70 56,50 57,00 381 4.725.072.200
13/7/2004 54,45 53,99 -0,84% 52,84 54,87 53,70 52,90 54,00 146 177.843.100
12/7/2004 51,60 54,45 +5,52% 50,50 54,45 52,18 52,70 54,45 177 197.858.900
8/7/2004 51,00 51,60 -0,81% 50,02 51,95 50,93 51,50 54,01 174 395.799.600
7/7/2004 52,00 52,02 +0,04% 51,10 53,20 52,80 52,02 52,79 106 381.205.700
6/7/2004 53,00 52,00 -2,80% 52,00 53,80 52,59 52,00 52,30 146 119.398.900
5/7/2004 54,50 53,50 +4808,26% 52,50 54,50 53,87 53,41 54,00 111 101.282.500
2/7/2004 1,11 1,09 -1,80% 1,09 1,11 1,09 1,09 1,11 234 185.811.400
1/7/2004 1,09 1,11 +0,91% 1,08 1,11 1,09 1,10 1,11 240 260.434.400
30/6/2004 1,08 1,10 +1,85% 1,07 1,12 1,09 1,09 1,10 223 215.518.800
29/6/2004 1,07 1,08 +1,89% 1,07 1,10 1,08 1,07 1,08 170 175.866.700
28/6/2004 1,09 1,06 -2,75% 1,06 1,10 1,07 1,06 1,08 166 135.406.300
25/6/2004 1,10 1,09 0,00% 1,09 1,10 1,09 1,09 1,10 90 29.448.100
24/6/2004 1,10 1,09 0,00% 1,09 1,11 1,10 1,09 1,10 113 112.331.800
23/6/2004 1,09 1,09 +0,93% 1,08 1,10 1,09 1,09 1,10 176 141.099.700
22/6/2004 1,09 1,08 -0,92% 1,08 1,11 1,09 1,08 1,09 152 87.538.700
21/6/2004 1,10 1,09 0,00% 1,08 1,12 1,10 1,09 1,11 190 119.438.000
18/6/2004 1,08 1,09 +0,93% 1,07 1,10 1,08 1,08 1,09 134 77.911.000
17/6/2004 1,09 1,08 -0,92% 1,08 1,12 1,10 1,08 1,09 245 135.969.000
16/6/2004 1,09 1,09 0,00% 1,05 1,10 1,07 1,09 1,10 846 553.121.500
15/6/2004 1,08 1,09 +2,83% 1,07 1,11 1,09 1,09 1,10 249 167.451.100
14/6/2004 1,08 1,06 -1,85% 1,05 1,08 1,06 1,06 1,07 194 118.425.000
11/6/2004 1,09 1,08 -0,92% 1,08 1,10 1,08 1,08 1,10 97 46.298.000
9/6/2004 1,13 1,09 -3,54% 1,09 1,13 1,10 1,09 1,11 176 145.871.900
8/6/2004 1,16 1,13 -2,59% 1,13 1,16 1,14 1,13 1,14 159 97.624.800
7/6/2004 1,15 1,16 +1,75% 1,13 1,16 1,15 1,14 1,16 202 128.041.400
4/6/2004 1,13 1,14 +3,64% 1,12 1,15 1,13 1,13 1,14 231 90.514.700
3/6/2004 1,14 1,10 -3,51% 1,10 1,14 1,11 1,10 1,12 167 107.061.500
2/6/2004 1,13 1,14 +1,79% 1,13 1,16 1,13 1,14 1,15 181 105.681.600
1/6/2004 1,16 1,12 -3,45% 1,11 1,17 1,12 1,11 1,12 359 326.542.200
31/5/2004 1,18 1,16 -2,52% 1,16 1,19 1,16 1,16 1,18 89 50.546.700
28/5/2004 1,15 1,19 +2,59% 1,15 1,19 1,17 1,18 1,19 138 156.112.700
27/5/2004 1,10 1,16 +5,45% 1,10 1,16 1,13 1,15 1,16 320 242.865.900
26/5/2004 1,11 1,10 +1,85% 1,06 1,11 1,08 1,09 1,10 231 149.946.900
25/5/2004 1,10 1,08 -0,92% 1,08 1,12 1,09 1,08 1,10 243 108.559.700
24/5/2004 1,11 1,09 -0,91% 1,06 1,13 1,07 1,09 1,10 195 2.168.083.600
21/5/2004 1,07 1,10 +4,76% 1,05 1,12 1,08 1,07 1,10 242 262.071.500
20/5/2004 1,08 1,05 -4,55% 1,05 1,09 1,06 1,05 1,07 321 133.568.000
19/5/2004 1,14 1,10 -0,90% 1,10 1,15 1,13 1,10 1,11 220 139.382.100
18/5/2004 1,14 1,11 0,00% 1,09 1,15 1,12 1,11 1,12 287 160.305.600
17/5/2004 1,11 1,11 -3,48% 1,08 1,12 1,09 1,11 1,12 254 115.721.200
14/5/2004 1,13 1,15 +4,55% 1,09 1,15 1,13 1,14 1,15 246 161.378.300
13/5/2004 1,08 1,10 +2,80% 1,04 1,13 1,08 1,09 1,10 327 188.214.100
12/5/2004 1,14 1,07 -5,31% 1,05 1,14 1,08 1,07 1,08 289 120.526.600
11/5/2004 1,08 1,13 +8,65% 1,04 1,17 1,11 1,13 1,15 289 207.076.200
10/5/2004 1,03 1,04 -1,89% 1,00 1,10 1,04 1,04 1,05 306 330.604.000
7/5/2004 1,06 1,06 -2,75% 1,02 1,09 1,06 1,06 1,08 223 116.252.100
6/5/2004 1,08 1,09 -0,91% 1,08 1,12 1,10 1,09 1,10 210 290.664.600
5/5/2004 1,15 1,10 -3,51% 1,10 1,18 1,12 1,10 1,11 252 143.312.500
4/5/2004 1,08 1,14 +7,55% 1,05 1,15 1,10 1,10 1,14 360 452.421.300
3/5/2004 1,10 1,06 -1,85% 1,02 1,10 1,05 1,06 1,07 242 232.049.000
30/4/2004 1,15 1,08 -1,82% 1,05 1,15 1,08 1,07 1,08 242 298.406.900
29/4/2004 1,17 1,10 -6,78% 1,06 1,22 1,11 1,09 1,10 386 444.930.600
28/4/2004 1,24 1,18 -4,84% 1,17 1,25 1,18 1,18 1,19 291 184.272.400
27/4/2004 1,23 1,24 +0,81% 1,23 1,26 1,24 1,23 1,24 182 155.612.600
26/4/2004 1,22 1,23 +2,50% 1,20 1,24 1,22 1,22 1,23 206 245.675.900
23/4/2004 1,25 1,20 -3,23% 1,19 1,27 1,20 1,19 1,20 309 899.390.800
22/4/2004 1,25 1,24 -0,80% 1,21 1,26 1,23 1,24 1,25 208 196.312.400
20/4/2004 1,27 1,25 -2,34% 1,22 1,30 1,26 1,22 1,25 299 504.668.200
19/4/2004 1,32 1,28 -2,29% 1,27 1,34 1,28 1,27 1,28 217 293.608.700
16/4/2004 1,32 1,31 +0,77% 1,29 1,33 1,31 1,30 1,31 157 175.694.500
15/4/2004 1,42 1,30 -9,09% 1,29 1,42 1,33 1,29 1,30 467 821.799.500
14/4/2004 1,45 1,43 -2,05% 1,41 1,46 1,43 1,43 1,44 414 517.114.000
13/4/2004 1,52 1,46 -2,67% 1,45 1,54 1,47 1,45 1,46 218 304.953.600
12/4/2004 1,46 1,50 +2,04% 1,46 1,54 1,49 1,49 1,50 300 664.954.000
8/4/2004 1,42 1,47 +5,00% 1,38 1,49 1,44 1,45 1,47 266 468.786.200
7/4/2004 1,42 1,40 -1,41% 1,38 1,42 1,40 1,37 1,40 157 168.378.900
6/4/2004 1,38 1,42 +2,16% 1,37 1,42 1,39 1,41 1,42 154 181.649.000
5/4/2004 1,35 1,39 +2,21% 1,35 1,39 1,37 1,37 1,39 138 100.818.200
2/4/2004 1,38 1,36 -0,73% 1,34 1,39 1,35 1,36 1,37 194 431.344.200
1/4/2004 1,38 1,37 -0,72% 1,36 1,38 1,37 1,36 1,37 150 140.917.200
31/3/2004 1,37 1,38 +0,73% 1,34 1,38 1,35 1,36 1,38 121 293.688.600
30/3/2004 1,35 1,37 +2,24% 1,33 1,37 1,34 1,35 1,37 133 152.088.400
29/3/2004 1,36 1,34 -1,47% 1,32 1,37 1,33 1,33 1,34 80 76.854.200
26/3/2004 1,33 1,36 +3,03% 1,32 1,36 1,34 1,33 1,36 98 121.974.900
25/3/2004 1,33 1,32 -0,75% 1,32 1,35 1,33 1,32 1,33 99 124.806.200
24/3/2004 1,31 1,33 0,00% 1,31 1,34 1,32 1,32 1,33 107 168.424.500
23/3/2004 1,35 1,33 -2,21% 1,33 1,35 1,33 1,33 1,34 121 81.120.300
22/3/2004 1,34 1,36 +1,49% 1,32 1,36 1,33 1,34 1,36 55 49.664.700
19/3/2004 1,36 1,34 -2,90% 1,33 1,39 1,34 1,33 1,34 118 695.892.600
18/3/2004 1,37 1,38 +0,73% 1,35 1,38 1,36 1,35 1,38 130 182.206.600
17/3/2004 1,35 1,37 +1,48% 1,34 1,39 1,36 1,37 1,38 179 461.778.300
16/3/2004 1,33 1,35 +1,50% 1,31 1,36 1,34 1,33 1,35 133 263.232.600
15/3/2004 1,32 1,33 +1,53% 1,29 1,33 1,31 1,29 1,33 78 63.591.100
12/3/2004 1,30 1,31 +4,80% 1,25 1,31 1,27 1,29 1,31 80 55.944.500
11/3/2004 1,31 1,25 -4,58% 1,24 1,33 1,28 1,25 1,26 167 148.892.500
10/3/2004 1,34 1,31 -2,24% 1,31 1,35 1,32 1,31 1,33 132 201.544.800
9/3/2004 1,37 1,34 -2,19% 1,32 1,37 1,34 1,32 1,34 121 269.975.600
8/3/2004 1,38 1,37 -0,72% 1,36 1,39 1,37 1,36 1,38 120 165.388.400
5/3/2004 1,33 1,38 +3,76% 1,33 1,38 1,36 1,36 1,38 134 206.215.700
4/3/2004 1,32 1,33 0,00% 1,30 1,38 1,33 1,31 1,33 117 101.775.500
3/3/2004 1,36 1,33 -1,48% 1,33 1,38 1,34 1,32 1,33 134 116.939.700
2/3/2004 1,31 1,35 +0,75% 1,30 1,35 1,32 1,32 1,35 130 144.420.400
1/3/2004 1,30 1,34 +3,88% 1,30 1,35 1,32 1,33 1,34 163 291.143.300
27/2/2004 1,29 1,29 +0,78% 1,27 1,29 1,28 1,27 1,29 119 265.581.200
26/2/2004 1,27 1,28 -0,78% 1,26 1,29 1,27 1,27 1,28 64 98.902.100
25/2/2004 1,28 1,29 +1,57% 1,27 1,30 1,28 1,29 1,30 63 53.657.100
20/2/2004 1,25 1,27 +0,79% 1,21 1,27 1,24 1,26 1,27 174 346.108.200
19/2/2004 1,27 1,26 -2,33% 1,25 1,29 1,26 1,25 1,26 195 258.372.600
18/2/2004 1,31 1,29 -1,53% 1,27 1,32 1,29 1,29 1,30 431 359.763.900
17/2/2004 1,32 1,31 +0,77% 1,28 1,33 1,30 1,31 1,32 262 286.976.400
16/2/2004 1,29 1,30 +0,78% 1,28 1,31 1,29 1,29 1,30 97 59.302.100
13/2/2004 1,34 1,29 -3,73% 1,28 1,34 1,30 1,29 1,30 225 240.376.900
12/2/2004 1,33 1,34 +0,75% 1,30 1,34 1,32 1,33 1,34 178 350.324.900
11/2/2004 1,29 1,33 +3,10% 1,28 1,33 1,30 1,31 1,33 223 405.360.000
10/2/2004 1,30 1,29 0,00% 1,27 1,30 1,28 1,29 1,30 154 241.286.900
9/2/2004 1,31 1,29 -0,77% 1,28 1,33 1,30 1,28 1,29 182 560.188.400
6/2/2004 1,26 1,30 +3,17% 1,23 1,32 1,28 1,28 1,30 261 474.511.800
5/2/2004 1,27 1,26 0,00% 1,24 1,30 1,27 1,25 1,26 263 685.699.000
4/2/2004 1,27 1,26 +3,28% 1,24 1,30 1,26 1,26 1,27 425 1.749.049.800
3/2/2004 1,20 1,22 +0,83% 1,19 1,25 1,22 1,21 1,22 164 249.868.300
2/2/2004 1,15 1,21 +1,68% 1,12 1,21 1,18 1,18 1,21 127 263.155.400
30/1/2004 1,21 1,19 -1,65% 1,15 1,24 1,20 1,16 1,19 199 666.357.500
29/1/2004 1,27 1,21 -5,47% 1,21 1,28 1,25 1,21 1,23 333 622.321.600
28/1/2004 1,28 1,28 0,00% 1,26 1,29 1,27 1,27 1,28 132 100.248.000
27/1/2004 1,28 1,28 0,00% 1,27 1,28 1,27 1,27 1,28 144 250.550.900
26/1/2004 1,30 1,28 -1,54% 1,26 1,30 1,28 1,27 1,28 86 79.397.900
23/1/2004 1,26 1,30 +1,56% 1,25 1,30 1,28 1,28 1,30 162 109.846.600
22/1/2004 1,27 1,28 -0,78% 1,26 1,30 1,27 1,27 1,28 142 165.474.300
21/1/2004 1,30 1,29 -0,77% 1,28 1,31 1,29 1,28 1,29 97 135.532.400
20/1/2004 1,30 1,30 +0,78% 1,28 1,31 1,29 1,29 1,30 122 95.805.000
19/1/2004 1,30 1,29 -0,77% 1,27 1,30 1,29 1,29 1,30 155 154.498.400
16/1/2004 1,30 1,30 -0,76% 1,28 1,31 1,29 1,28 1,30 158 134.090.900
15/1/2004 1,29 1,31 -0,76% 1,28 1,33 1,31 1,30 1,31 222 326.266.400
14/1/2004 1,34 1,32 -1,49% 1,28 1,35 1,31 1,29 1,32 223 458.541.500
13/1/2004 1,33 1,34 +0,75% 1,31 1,39 1,35 1,32 1,34 185 359.569.100
12/1/2004 1,32 1,33 0,00% 1,32 1,35 1,33 1,33 1,34 188 338.040.600
9/1/2004 1,33 1,33 +1,53% 1,31 1,34 1,33 1,32 1,33 150 287.557.700
8/1/2004 1,33 1,31 -0,76% 1,30 1,34 1,31 1,31 1,32 188 257.886.700
7/1/2004 1,32 1,32 -0,75% 1,30 1,35 1,33 1,32 1,33 240 482.787.400
6/1/2004 1,28 1,33 +3,91% 1,27 1,33 1,29 1,32 1,33 211 476.651.000
5/1/2004 1,24 1,28 +2,40% 1,24 1,28 1,24 1,26 1,28 216 333.812.200
2/1/2004 1,25 1,25 -0,79% 1,23 1,25 1,23 1,24 1,25 66 41.094.500
30/12/2003 1,25 1,26 +0,80% 1,24 1,26 1,25 1,25 1,26 115 140.893.300
29/12/2003 1,26 1,25 0,00% 1,23 1,26 1,24 1,23 1,25 78 110.533.900
26/12/2003 1,24 1,25 +0,81% 1,23 1,26 1,24 1,25 1,26 82 67.410.100
23/12/2003 1,27 1,24 -1,59% 1,23 1,30 1,26 1,24 1,25 142 243.394.700
22/12/2003 1,23 1,26 +2,44% 1,23 1,27 1,25 1,26 1,28 202 348.879.900
19/12/2003 1,23 1,23 0,00% 1,23 1,25 1,23 1,23 1,24 148 199.140.700
18/12/2003 1,19 1,23 +4,24% 1,19 1,24 1,21 1,23 1,24 222 266.233.900
17/12/2003 1,17 1,18 +0,85% 1,17 1,21 1,18 1,18 1,20 430 434.948.300
16/12/2003 1,15 1,17 +1,74% 1,13 1,18 1,17 1,17 1,18 147 139.928.300
15/12/2003 1,12 1,15 +3,60% 1,12 1,19 1,16 1,15 1,17 264 345.096.000
12/12/2003 1,08 1,11 +4,72% 1,07 1,15 1,08 1,10 1,11 173 260.167.200
11/12/2003 1,06 1,06 +0,95% 1,05 1,09 1,07 1,06 1,07 161 199.512.100
10/12/2003 1,04 1,05 0,00% 1,04 1,07 1,05 1,04 1,05 184 190.994.300
9/12/2003 1,03 1,05 +2,94% 1,03 1,07 1,05 1,05 1,06 209 251.962.300
8/12/2003 1,05 1,02 -0,97% 1,01 1,05 1,02 1,02 1,04 126 158.746.900
5/12/2003 0,99 1,03 +4,04% 0,98 1,04 1,00 1,01 1,03 369 399.400.700
4/12/2003 0,96 0,99 +4,21% 0,96 0,99 0,97 0,98 0,99 191 199.528.000
3/12/2003 0,96 0,95 +1,06% 0,94 0,97 0,95 0,95 0,96 196 194.080.600
2/12/2003 0,89 0,94 +6,82% 0,88 0,96 0,92 0,94 0,95 343 401.884.300
1/12/2003 0,89 0,88 0,00% 0,88 0,89 0,88 0,88 0,89 89 83.115.600
28/11/2003 0,89 0,88 -1,12% 0,88 0,90 0,88 0,88 0,89 119 118.737.700
27/11/2003 0,88 0,89 +1,14% 0,88 0,90 0,88 0,89 0,90 87 114.723.500
26/11/2003 0,89 0,88 -1,12% 0,88 0,90 0,88 0,88 0,90 102 82.981.800
25/11/2003 0,89 0,89 0,00% 0,86 0,89 0,87 0,88 0,89 130 127.545.300
24/11/2003 0,88 0,89 +2,30% 0,88 0,90 0,88 0,88 0,89 149 180.755.400
21/11/2003 0,89 0,87 -1,14% 0,87 0,90 0,88 0,87 0,88 135 196.196.600
20/11/2003 0,88 0,88 +1,15% 0,88 0,91 0,88 0,88 0,89 233 405.643.900
19/11/2003 0,87 0,87 +1,16% 0,84 0,88 0,85 0,86 0,87 192 384.542.800
18/11/2003 0,87 0,86 0,00% 0,86 0,89 0,87 0,86 0,87 139 348.001.600
17/11/2003 0,89 0,86 -3,37% 0,86 0,89 0,87 0,86 0,87 127 316.290.500
14/11/2003 0,88 0,89 +2,30% 0,87 0,89 0,87 0,88 0,89 85 249.960.800
13/11/2003 0,88 0,87 0,00% 0,87 0,89 0,87 0,87 0,88 181 268.053.300
12/11/2003 0,84 0,87 +2,35% 0,84 0,89 0,86 0,87 0,88 158 346.959.800
11/11/2003 0,84 0,85 -1,16% 0,84 0,86 0,84 0,84 0,85 178 272.491.500
10/11/2003 0,84 0,86 +2,38% 0,84 0,88 0,85 0,86 0,87 153 216.288.600
7/11/2003 0,86 0,84 -1,18% 0,84 0,87 0,85 0,84 0,85 165 109.358.700
6/11/2003 0,85 0,85 0,00% 0,85 0,87 0,85 0,85 0,86 101 80.707.100
5/11/2003 0,85 0,85 0,00% 0,84 0,86 0,85 0,85 0,86 98 86.303.200
4/11/2003 0,87 0,85 0,00% 0,85 0,87 0,85 0,85 0,86 140 176.114.500
3/11/2003 0,87 0,85 -3,41% 0,85 0,88 0,86 0,85 0,86 149 118.434.200
31/10/2003 0,85 0,88 +2,33% 0,85 0,88 0,86 0,87 0,88 143 241.338.700
30/10/2003 0,84 0,86 +2,38% 0,83 0,86 0,84 0,85 0,86 145 119.944.400
29/10/2003 0,87 0,84 -2,33% 0,84 0,87 0,85 0,84 0,85 135 128.291.900
28/10/2003 0,86 0,86 0,00% 0,85 0,88 0,86 0,86 0,87 134 135.812.300
27/10/2003 0,85 0,86 +1,18% 0,83 0,87 0,85 0,86 0,87 196 265.508.000
24/10/2003 0,84 0,85 +1,19% 0,83 0,86 0,83 0,85 0,86 114 108.019.300
23/10/2003 0,84 0,84 0,00% 0,83 0,86 0,84 0,84 0,85 153 105.132.400
22/10/2003 0,85 0,84 -1,18% 0,84 0,86 0,85 0,84 0,85 108 69.565.900
21/10/2003 0,86 0,85 -1,16% 0,85 0,87 0,86 0,85 0,86 110 88.036.800
20/10/2003 0,84 0,86 +2,38% 0,84 0,87 0,85 0,86 0,87 118 88.227.500
17/10/2003 0,86 0,84 -2,33% 0,84 0,86 0,85 0,84 0,85 99 61.074.200
16/10/2003 0,85 0,86 +1,18% 0,84 0,86 0,85 0,86 0,87 85 64.450.100
15/10/2003 0,86 0,85 -1,16% 0,84 0,87 0,85 0,85 0,86 589 262.207.000
14/10/2003 0,86 0,86 0,00% 0,84 0,87 0,85 0,85 0,86 117 111.409.500
13/10/2003 0,84 0,86 +3,61% 0,84 0,86 0,85 0,86 0,87 135 140.067.200
10/10/2003 0,85 0,83 -2,35% 0,83 0,86 0,83 0,83 0,84 134 98.305.700
9/10/2003 0,85 0,85 0,00% 0,84 0,87 0,85 0,84 0,85 226 155.213.000
8/10/2003 0,88 0,85 -1,16% 0,84 0,89 0,85 0,85 0,86 230 306.222.600
7/10/2003 0,84 0,86 0,00% 0,84 0,89 0,86 0,85 0,86 292 273.274.900
6/10/2003 0,86 0,86 0,00% 0,84 0,87 0,85 0,84 0,86 124 95.731.100
3/10/2003 0,84 0,86 +2,38% 0,84 0,87 0,85 0,85 0,86 281 361.331.300
2/10/2003 0,79 0,84 +7,69% 0,79 0,84 0,82 0,83 0,84 344 430.362.500
1/10/2003 0,77 0,78 +1,30% 0,76 0,80 0,78 0,78 0,79 165 130.159.200
30/9/2003 0,77 0,77 +1,32% 0,75 0,78 0,76 0,77 0,78 131 89.604.000
29/9/2003 0,76 0,76 +1,33% 0,74 0,77 0,75 0,76 0,77 106 69.480.800
26/9/2003 0,75 0,75 0,00% 0,75 0,78 0,76 0,75 0,76 195 106.532.800
25/9/2003 0,78 0,75 -2,60% 0,74 0,78 0,75 0,75 0,76 163 128.586.400
24/9/2003 0,79 0,77 -2,53% 0,77 0,81 0,79 0,77 0,78 149 214.004.800
23/9/2003 0,82 0,79 -1,25% 0,78 0,82 0,79 0,79 0,80 180 137.752.400
22/9/2003 0,83 0,80 -4,76% 0,80 0,84 0,82 0,80 0,81 172 167.622.800
19/9/2003 0,80 0,84 +3,70% 0,80 0,84 0,82 0,83 0,84 330 362.197.400
18/9/2003 0,78 0,81 +3,85% 0,77 0,82 0,80 0,80 0,81 337 341.884.900
17/9/2003 0,73 0,78 +6,85% 0,73 0,78 0,75 0,76 0,78 175 187.841.200
16/9/2003 0,74 0,73 -1,35% 0,73 0,75 0,73 0,73 0,74 156 43.247.800
15/9/2003 0,74 0,74 0,00% 0,74 0,76 0,74 0,74 0,75 111 58.721.200
12/9/2003 0,73 0,74 0,00% 0,72 0,75 0,73 0,74 0,75 213 178.325.100
11/9/2003 0,75 0,74 -1,33% 0,73 0,75 0,74 0,73 0,74 162 161.419.200
10/9/2003 0,74 0,75 +1,35% 0,74 0,76 0,75 0,75 0,76 148 178.610.800
9/9/2003 0,76 0,74 -1,33% 0,74 0,76 0,74 0,74 0,75 154 134.832.700
8/9/2003 0,76 0,75 -1,32% 0,75 0,77 0,75 0,75 0,76 187 194.830.700
5/9/2003 0,76 0,76 +1,33% 0,75 0,77 0,75 0,75 0,76 145 110.240.400
4/9/2003 0,75 0,75 0,00% 0,74 0,78 0,76 0,75 0,76 221 238.870.900
3/9/2003 0,77 0,75 -1,32% 0,75 0,81 0,77 0,75 0,76 306 304.418.600
2/9/2003 0,76 0,76 -1,30% 0,76 0,78 0,76 0,76 0,77 153 167.783.900
1/9/2003 0,76 0,77 +1,32% 0,75 0,78 0,76 0,76 0,77 131 81.456.500
29/8/2003 0,78 0,76 -2,56% 0,75 0,78 0,76 0,76 0,77 200 145.011.500
28/8/2003 0,79 0,78 0,00% 0,77 0,79 0,78 0,78 0,79 115 111.693.300
27/8/2003 0,79 0,78 -1,27% 0,78 0,80 0,78 0,78 0,79 133 138.266.600
26/8/2003 0,77 0,79 +2,60% 0,76 0,79 0,78 0,78 0,79 136 76.858.000
25/8/2003 0,78 0,77 0,00% 0,77 0,79 0,78 0,77 0,78 128 204.990.800
22/8/2003 0,77 0,77 0,00% 0,76 0,78 0,76 0,76 0,77 161 109.320.900
21/8/2003 0,75 0,77 +1,32% 0,74 0,78 0,76 0,76 0,77 253 220.556.500
20/8/2003 0,73 0,76 +4,11% 0,72 0,76 0,73 0,75 0,76 223 274.930.000
19/8/2003 0,74 0,73 -1,35% 0,72 0,74 0,73 0,73 0,74 160 134.997.400
18/8/2003 0,72 0,74 +4,23% 0,71 0,75 0,72 0,73 0,74 225 183.629.900
15/8/2003 0,71 0,71 0,00% 0,69 0,71 0,70 0,70 0,71 121 136.189.200
14/8/2003 0,70 0,71 +1,43% 0,69 0,72 0,70 0,71 0,72 101 71.614.300
13/8/2003 0,68 0,70 +2,94% 0,68 0,71 0,69 0,69 0,70 526 192.100.400
12/8/2003 0,67 0,68 0,00% 0,67 0,69 0,68 0,68 0,69 90 50.368.100
11/8/2003 0,68 0,68 0,00% 0,66 0,68 0,67 0,67 0,68 93 81.658.300
8/8/2003 0,68 0,68 +1,49% 0,67 0,69 0,67 0,67 0,68 81 65.070.800
7/8/2003 0,68 0,67 0,00% 0,67 0,69 0,67 0,67 0,68 76 56.542.100
6/8/2003 0,71 0,67 -4,29% 0,67 0,71 0,68 0,67 0,68 146 164.547.700
5/8/2003 0,70 0,70 0,00% 0,70 0,72 0,70 0,70 0,71 128 122.508.300
4/8/2003 0,69 0,70 0,00% 0,69 0,71 0,69 0,69 0,70 123 104.227.000
1/8/2003 0,72 0,70 -2,78% 0,69 0,72 0,70 0,70 0,71 211 218.348.800
31/7/2003 0,74 0,72 +4,35% 0,71 0,75 0,73 0,72 0,73 420 372.022.300
30/7/2003 0,69 0,69 +1,47% 0,67 0,69 0,68 0,68 0,69 162 199.602.700
29/7/2003 0,67 0,68 +1,49% 0,66 0,68 0,67 0,68 0,69 152 215.983.900
28/7/2003 0,68 0,67 0,00% 0,66 0,68 0,67 0,67 0,68 72 53.057.200
25/7/2003 0,67 0,67 +1,52% 0,66 0,68 0,66 0,66 0,67 137 173.748.200
24/7/2003 0,66 0,66 0,00% 0,65 0,68 0,66 0,66 0,67 125 191.801.900
23/7/2003 0,66 0,66 0,00% 0,65 0,67 0,65 0,65 0,66 105 145.611.000
22/7/2003 0,65 0,66 +1,54% 0,65 0,67 0,65 0,65 0,66 88 130.333.900
21/7/2003 0,66 0,65 -1,52% 0,65 0,66 0,65 0,65 0,66 86 178.459.300
18/7/2003 0,64 0,66 +1,54% 0,64 0,66 0,65 0,65 0,66 103 144.966.500
17/7/2003 0,63 0,65 +3,17% 0,63 0,65 0,64 0,64 0,65 91 66.665.000
16/7/2003 0,64 0,63 -1,56% 0,63 0,65 0,63 0,63 0,64 57 30.303.600
15/7/2003 0,63 0,64 +1,59% 0,63 0,65 0,64 0,64 0,65 111 120.496.500
14/7/2003 0,63 0,63 0,00% 0,62 0,64 0,63 0,63 0,64 89 35.403.000
11/7/2003 0,63 0,63 0,00% 0,62 0,64 0,62 0,63 0,64 86 114.266.200
10/7/2003 0,63 0,63 +1,61% 0,62 0,64 0,62 0,63 0,64 104 108.248.500
8/7/2003 0,61 0,62 0,00% 0,61 0,63 0,62 0,62 0,63 79 75.512.600
7/7/2003 0,62 0,62 0,00% 0,61 0,63 0,61 0,61 0,62 111 80.269.000
4/7/2003 0,62 0,62 +1,64% 0,61 0,63 0,62 0,61 0,62 65 118.643.700
3/7/2003 0,61 0,61 -1,61% 0,61 0,62 0,61 0,61 0,62 72 71.031.400
2/7/2003 0,62 0,62 -1,59% 0,62 0,63 0,62 0,62 0,63 45 43.454.700
1/7/2003 0,63 0,63 0,00% 0,61 0,63 0,62 0,62 0,63 133 103.966.900
30/6/2003 0,62 0,63 +1,61% 0,62 0,63 0,62 0,62 0,63 56 26.346.900
27/6/2003 0,64 0,62 -3,13% 0,62 0,64 0,63 0,62 0,63 90 119.922.200
26/6/2003 0,63 0,64 0,00% 0,63 0,64 0,63 0,63 0,64 58 52.184.000
25/6/2003 0,64 0,64 0,00% 0,63 0,64 0,63 0,63 0,64 122 121.075.500
24/6/2003 0,62 0,64 +4,92% 0,62 0,64 0,62 0,63 0,64 114 139.700.700
23/6/2003 0,63 0,61 -1,61% 0,61 0,63 0,61 0,61 0,62 117 85.704.200
20/6/2003 0,63 0,62 -1,59% 0,62 0,64 0,62 0,62 0,63 109 98.423.400
18/6/2003 0,64 0,63 -1,56% 0,62 0,65 0,63 0,63 0,64 290 200.190.800
17/6/2003 0,65 0,64 -1,54% 0,64 0,66 0,64 0,64 0,65 117 82.313.100
16/6/2003 0,65 0,65 +1,56% 0,64 0,65 0,64 0,64 0,65 94 67.180.700
13/6/2003 0,65 0,64 -1,54% 0,64 0,65 0,64 0,64 0,65 89 40.425.300
12/6/2003 0,65 0,65 +1,56% 0,64 0,65 0,64 0,64 0,65 121 81.664.200
11/6/2003 0,65 0,64 -1,54% 0,64 0,66 0,64 0,64 0,66 109 74.804.000
10/6/2003 0,66 0,65 -1,52% 0,65 0,67 0,65 0,65 0,66 106 107.845.000
9/6/2003 0,66 0,66 0,00% 0,65 0,67 0,66 0,66 0,67 81 58.238.700
6/6/2003 0,67 0,66 -1,49% 0,65 0,67 0,66 0,65 0,66 109 124.395.300
5/6/2003 0,66 0,67 +1,52% 0,66 0,68 0,67 0,66 0,67 143 119.519.300
4/6/2003 0,66 0,66 0,00% 0,66 0,67 0,66 0,66 0,67 143 98.415.900
3/6/2003 0,65 0,66 +1,54% 0,65 0,67 0,66 0,66 0,67 118 146.541.700
2/6/2003 0,65 0,65 0,00% 0,65 0,66 0,65 0,65 0,66 108 90.714.800
30/5/2003 0,65 0,65 -1,52% 0,65 0,67 0,65 0,65 0,66 127 150.820.200
29/5/2003 0,65 0,66 +3,13% 0,64 0,66 0,65 0,65 0,66 180 137.037.600
28/5/2003 0,64 0,64 +1,59% 0,63 0,66 0,64 0,64 0,65 147 210.997.100
27/5/2003 0,63 0,63 +1,61% 0,62 0,64 0,63 0,63 0,64 123 61.369.400
26/5/2003 0,64 0,62 -3,13% 0,62 0,64 0,62 0,62 0,63 129 127.846.300
23/5/2003 0,63 0,64 0,00% 0,63 0,64 0,63 0,63 0,64 78 49.888.100
22/5/2003 0,65 0,64 0,00% 0,63 0,65 0,64 0,63 0,64 174 71.229.200
21/5/2003 0,64 0,64 0,00% 0,63 0,65 0,63 0,64 0,65 127 73.272.000
20/5/2003 0,64 0,64 0,00% 0,63 0,65 0,63 0,63 0,64 191 153.215.600
19/5/2003 0,65 0,64 -3,03% 0,64 0,65 0,64 0,64 0,65 165 90.565.500
16/5/2003 0,65 0,66 +3,13% 0,64 0,66 0,64 0,65 0,66 167 243.194.100
15/5/2003 0,67 0,64 -4,48% 0,64 0,67 0,65 0,64 0,65 238 246.955.400
14/5/2003 0,66 0,67 +1,52% 0,66 0,67 0,66 0,66 0,66 120 121.321.000
13/5/2003 0,68 0,66 -1,49% 0,66 0,68 0,66 0,66 0,67 173 125.051.500
12/5/2003 0,65 0,67 +3,08% 0,65 0,68 0,66 0,67 0,68 205 247.434.300
9/5/2003 0,66 0,65 -1,52% 0,65 0,66 0,65 0,65 0,66 127 157.244.200
8/5/2003 0,65 0,66 +3,13% 0,64 0,66 0,64 0,65 0,66 132 120.006.200
7/5/2003 0,65 0,64 0,00% 0,64 0,66 0,64 0,64 0,65 172 160.587.600
6/5/2003 0,65 0,64 0,00% 0,64 0,65 0,64 0,64 0,65 129 96.055.400
5/5/2003 0,65 0,64 0,00% 0,64 0,66 0,64 0,64 0,65 130 72.509.400
2/5/2003 0,65 0,64 0,00% 0,64 0,66 0,64 0,64 0,65 154 84.256.400
30/4/2003 0,66 0,64 -1,54% 0,64 0,67 0,64 0,64 0,65 230 213.669.000
29/4/2003 0,66 0,65 -1,52% 0,65 0,67 0,65 0,65 0,66 253 198.127.200
28/4/2003 0,65 0,66 +1,54% 0,64 0,66 0,64 0,65 0,66 148 75.482.600
25/4/2003 0,65 0,65 +1,56% 0,64 0,65 0,64 0,64 0,65 65 42.124.100
24/4/2003 0,65 0,64 -3,03% 0,64 0,67 0,64 0,64 0,65 158 134.413.600
23/4/2003 0,67 0,66 -1,49% 0,65 0,67 0,66 0,65 0,66 109 59.534.900
22/4/2003 0,66 0,67 0,00% 0,66 0,68 0,67 0,66 0,67 110 53.190.200
17/4/2003 0,67 0,67 +1,52% 0,66 0,68 0,66 0,66 0,67 191 186.278.700
16/4/2003 0,68 0,66 -2,94% 0,65 0,69 0,66 0,65 0,66 298 254.108.900
15/4/2003 0,65 0,68 +4,62% 0,64 0,69 0,66 0,68 0,69 284 295.583.900
14/4/2003 0,65 0,65 0,00% 0,64 0,66 0,64 0,64 0,65 178 184.544.700
11/4/2003 0,65 0,65 0,00% 0,64 0,66 0,65 0,65 0,66 113 62.470.300
10/4/2003 0,65 0,65 +1,56% 0,64 0,66 0,64 0,64 0,65 128 98.762.000
9/4/2003 0,65 0,64 0,00% 0,64 0,66 0,64 0,64 0,65 149 96.257.100
8/4/2003 0,66 0,64 -3,03% 0,64 0,66 0,64 0,64 0,65 213 175.163.600
7/4/2003 0,68 0,66 -1,49% 0,66 0,69 0,67 0,66 0,67 201 140.449.700
4/4/2003 0,67 0,67 +1,52% 0,65 0,68 0,66 0,66 0,67 184 96.935.100
3/4/2003 0,69 0,66 -2,94% 0,65 0,70 0,68 0,65 0,66 275 302.554.200
2/4/2003 0,71 0,68 -1,45% 0,67 0,71 0,68 0,68 0,69 365 334.937.400
1/4/2003 0,75 0,69 +7,81% 0,69 0,76 0,72 0,69 0,70 569 762.137.200
31/3/2003 0,65 0,64 -1,54% 0,64 0,65 0,64 0,64 0,65 129 75.248.200
28/3/2003 0,64 0,65 +1,56% 0,63 0,65 0,64 0,64 0,65 102 40.960.600
27/3/2003 0,63 0,64 +1,59% 0,62 0,64 0,63 0,63 0,64 106 39.454.000
26/3/2003 0,64 0,63 -1,56% 0,63 0,64 0,63 0,63 0,64 98 43.967.400
25/3/2003 0,63 0,64 +1,59% 0,62 0,64 0,62 0,63 0,64 95 80.084.600
24/3/2003 0,63 0,63 -1,56% 0,62 0,64 0,62 0,62 0,63 140 62.256.300
21/3/2003 0,64 0,64 0,00% 0,63 0,65 0,63 0,64 0,65 94 79.662.300
20/3/2003 0,63 0,64 +1,59% 0,62 0,64 0,63 0,64 0,65 107 64.264.100
19/3/2003 0,66 0,63 -3,08% 0,63 0,66 0,64 0,63 0,64 212 133.444.400
18/3/2003 0,66 0,65 0,00% 0,65 0,67 0,66 0,65 0,66 177 115.657.600
17/3/2003 0,66 0,65 0,00% 0,64 0,67 0,66 0,65 0,66 153 95.745.000
14/3/2003 0,67 0,65 -1,52% 0,65 0,68 0,66 0,65 0,66 139 90.811.700
13/3/2003 0,68 0,66 -1,49% 0,65 0,69 0,67 0,65 0,66 148 114.705.400
12/3/2003 0,66 0,67 +1,52% 0,66 0,68 0,66 0,67 0,68 52 22.394.000
11/3/2003 0,66 0,66 +1,54% 0,65 0,68 0,65 0,66 0,67 117 54.616.200
10/3/2003 0,69 0,65 -7,14% 0,65 0,69 0,66 0,64 0,65 166 79.903.200
7/3/2003 0,70 0,70 0,00% 0,68 0,71 0,69 0,70 0,71 146 85.570.400
6/3/2003 0,70 0,70 0,00% 0,68 0,71 0,69 0,68 0,70 133 115.578.600
5/3/2003 0,66 0,70 +6,06% 0,65 0,70 0,67 0,69 0,70 132 72.832.200
28/2/2003 0,66 0,66 +1,54% 0,66 0,68 0,66 0,65 0,66 106 86.355.400
27/2/2003 0,66 0,65 -1,52% 0,64 0,67 0,65 0,65 0,66 87 63.725.500
26/2/2003 0,65 0,66 0,00% 0,65 0,67 0,66 0,66 0,67 169 227.754.600
25/2/2003 0,63 0,66 +4,76% 0,62 0,66 0,63 0,65 0,66 198 148.150.300
24/2/2003 0,61 0,63 +3,28% 0,61 0,64 0,62 0,63 0,64 132 155.740.900
21/2/2003 0,61 0,61 -1,61% 0,60 0,62 0,60 0,60 0,61 69 36.993.200
20/2/2003 0,61 0,62 +1,64% 0,60 0,62 0,61 0,61 0,62 74 30.544.500
19/2/2003 0,62 0,61 -1,61% 0,61 0,63 0,61 0,61 0,62 74 44.142.100
18/2/2003 0,62 0,62 +1,64% 0,62 0,63 0,62 0,62 0,63 88 36.547.800
17/2/2003 0,63 0,61 -1,61% 0,61 0,63 0,62 0,61 0,62 89 40.060.300
14/2/2003 0,63 0,62 -1,59% 0,61 0,63 0,62 0,61 0,62 108 74.261.200
13/2/2003 0,67 0,63 -5,97% 0,62 0,67 0,64 0,62 0,63 199 130.875.800
12/2/2003 0,67 0,67 0,00% 0,67 0,69 0,67 0,67 0,68 231 248.521.200
11/2/2003 0,64 0,67 +4,69% 0,64 0,67 0,65 0,66 0,67 128 118.957.900
10/2/2003 0,63 0,64 0,00% 0,63 0,65 0,64 0,64 0,65 118 88.864.400
7/2/2003 0,63 0,64 0,00% 0,63 0,66 0,64 0,64 0,65 162 122.204.600
6/2/2003 0,62 0,64 +3,23% 0,61 0,64 0,62 0,63 0,64 155 141.525.000
5/2/2003 0,61 0,62 +3,33% 0,60 0,62 0,61 0,62 0,63 161 180.735.600
4/2/2003 0,60 0,60 -1,64% 0,59 0,61 0,59 0,60 0,61 151 195.364.900
3/2/2003 0,61 0,61 0,00% 0,60 0,62 0,61 0,61 0,62 88 131.501.600
31/1/2003 0,59 0,61 +5,17% 0,58 0,61 0,59 0,60 0,61 136 184.364.200
30/1/2003 0,59 0,58 -1,69% 0,57 0,59 0,58 0,58 0,59 90 91.313.700
29/1/2003 0,55 0,59 +7,27% 0,55 0,59 0,57 0,58 0,59 139 84.958.600
28/1/2003 0,58 0,55 -5,17% 0,55 0,59 0,57 0,55 0,56 122 72.125.400
27/1/2003 0,58 0,58 -1,69% 0,57 0,59 0,57 0,58 0,59 165 166.017.900
24/1/2003 0,61 0,59 -3,28% 0,57 0,62 0,59 0,59 0,60 136 153.544.400
23/1/2003 0,61 0,61 +1,67% 0,60 0,62 0,61 0,61 0,62 171 153.164.500
22/1/2003 0,59 0,60 +1,69% 0,59 0,62 0,60 0,60 0,61 236 254.024.600
21/1/2003 0,59 0,59 0,00% 0,58 0,60 0,58 0,59 0,60 108 73.261.200
20/1/2003 0,58 0,59 0,00% 0,58 0,60 0,58 0,59 0,60 87 73.819.700
17/1/2003 0,56 0,59 +3,51% 0,56 0,59 0,58 0,58 0,59 160 143.687.500
16/1/2003 0,58 0,57 -1,72% 0,57 0,59 0,57 0,56 0,57 179 128.301.300
15/1/2003 0,57 0,58 +1,75% 0,57 0,59 0,57 0,57 0,58 153 101.856.100
14/1/2003 0,58 0,57 -1,72% 0,57 0,58 0,57 0,57 0,58 106 48.153.800
13/1/2003 0,59 0,58 -1,69% 0,58 0,60 0,58 0,58 0,59 126 109.690.400
10/1/2003 0,59 0,59 +1,72% 0,58 0,60 0,59 0,59 0,60 133 78.613.300
9/1/2003 0,60 0,58 -3,33% 0,58 0,60 0,59 0,58 0,59 131 94.634.900
8/1/2003 0,60 0,60 0,00% 0,58 0,60 0,59 0,59 0,60 108 148.602.400
7/1/2003 0,58 0,60 +3,45% 0,58 0,62 0,59 0,59 0,60 231 327.645.200
6/1/2003 0,58 0,58 +1,75% 0,57 0,59 0,58 0,58 0,59 117 122.508.000
3/1/2003 0,59 0,57 -1,72% 0,57 0,59 0,57 0,57 0,58 83 28.005.000
2/1/2003 0,58 0,58 0,00% 0,57 0,59 0,58 0,58 0,59 130 91.775.900
30/12/2002 0,56 0,58 +3,57% 0,55 0,60 0,56 0,57 0,58 238 314.852.700
27/12/2002 0,55 0,56 +1,82% 0,55 0,57 0,55 0,55 0,56 72 32.832.400
26/12/2002 0,55 0,55 0,00% 0,55 0,56 0,55 0,55 0,56 84 36.795.500
23/12/2002 0,58 0,55 -5,17% 0,54 0,58 0,55 0,55 0,56 234 189.108.100
20/12/2002 0,58 0,58 +1,75% 0,57 0,59 0,58 0,57 0,58 244 215.006.100
19/12/2002 0,58 0,57 -1,72% 0,57 0,59 0,58 0,57 0,59 274 233.610.700
18/12/2002 0,55 0,58 +5,45% 0,54 0,58 0,56 0,57 0,58 459 409.143.600
17/12/2002 0,54 0,55 +3,77% 0,53 0,56 0,54 0,54 0,55 191 144.517.900
16/12/2002 0,57 0,53 -3,64% 0,53 0,57 0,55 0,53 0,54 403 507.089.100
13/12/2002 0,51 0,55 +10,00% 0,51 0,55 0,53 0,54 0,55 507 513.081.400
12/12/2002 0,49 0,50 +2,04% 0,48 0,51 0,50 0,50 0,51 192 331.627.300
11/12/2002 0,47 0,49 +4,26% 0,47 0,50 0,48 0,49 0,50 207 130.726.800
10/12/2002 0,47 0,47 +2,17% 0,46 0,47 0,46 0,46 0,47 61 55.658.500
9/12/2002 0,47 0,46 -2,13% 0,46 0,47 0,46 0,46 0,47 106 73.022.700
6/12/2002 0,46 0,47 +2,17% 0,45 0,47 0,46 0,47 0,48 113 66.631.500
5/12/2002 0,48 0,46 -4,17% 0,45 0,48 0,46 0,45 0,46 243 125.888.200
4/12/2002 0,49 0,48 0,00% 0,47 0,49 0,47 0,47 0,48 111 61.372.200
3/12/2002 0,50 0,48 -5,88% 0,48 0,50 0,48 0,48 0,49 158 78.799.700
2/12/2002 0,50 0,51 +2,00% 0,50 0,52 0,50 0,50 0,51 210 138.055.100
29/11/2002 0,49 0,50 +2,04% 0,48 0,52 0,49 0,49 0,50 273 172.870.300
28/11/2002 0,47 0,49 +2,08% 0,47 0,49 0,47 0,47 0,49 136 99.946.100
27/11/2002 0,47 0,48 +4,35% 0,46 0,48 0,47 0,47 0,48 109 81.677.500
26/11/2002 0,47 0,46 0,00% 0,46 0,47 0,46 0,46 0,47 141 75.948.100
25/11/2002 0,47 0,46 -2,13% 0,46 0,48 0,46 0,46 0,47 106 68.273.700
22/11/2002 0,48 0,47 -2,08% 0,46 0,48 0,46 0,47 0,48 127 82.725.400
21/11/2002 0,48 0,48 -2,04% 0,47 0,48 0,47 0,47 0,48 64 24.713.000
20/11/2002 0,48 0,49 +2,08% 0,47 0,49 0,48 0,48 0,49 113 46.686.200
19/11/2002 0,47 0,48 +2,13% 0,46 0,48 0,47 0,47 0,48 132 57.048.200
18/11/2002 0,48 0,47 -2,08% 0,47 0,49 0,47 0,47 0,48 151 72.455.900
14/11/2002 0,48 0,48 0,00% 0,47 0,48 0,47 0,47 0,48 73 34.366.400
13/11/2002 0,47 0,48 +4,35% 0,46 0,48 0,47 0,47 0,48 121 60.865.100
12/11/2002 0,47 0,46 -2,13% 0,45 0,49 0,46 0,46 0,47 267 183.781.600
11/11/2002 0,47 0,47 0,00% 0,46 0,48 0,47 0,46 0,47 56 45.893.900
8/11/2002 0,46 0,47 +2,17% 0,46 0,48 0,46 0,47 0,48 150 85.343.900
7/11/2002 0,46 0,46 0,00% 0,45 0,46 0,45 0,45 0,46 120 41.856.100
6/11/2002 0,46 0,46 0,00% 0,45 0,47 0,45 0,45 0,46 126 55.666.100
5/11/2002 0,47 0,46 -2,13% 0,46 0,48 0,46 0,46 0,47 98 51.614.300
4/11/2002 0,48 0,47 -2,08% 0,47 0,49 0,47 0,46 0,47 145 86.130.000
1/11/2002 0,47 0,48 0,00% 0,46 0,48 0,47 0,47 0,48 84 46.686.800
31/10/2002 0,48 0,48 0,00% 0,47 0,49 0,47 0,47 0,48 127 85.246.800
30/10/2002 0,45 0,48 +6,67% 0,45 0,48 0,46 0,47 0,48 162 113.459.200
29/10/2002 0,45 0,45 -2,17% 0,44 0,45 0,44 0,44 0,45 104 52.255.700
28/10/2002 0,47 0,46 -4,17% 0,45 0,48 0,45 0,45 0,46 261 186.997.200
25/10/2002 0,47 0,48 +4,35% 0,46 0,48 0,46 0,47 0,48 128 62.598.600
24/10/2002 0,48 0,46 -6,12% 0,46 0,49 0,47 0,46 0,47 201 112.801.100
23/10/2002 0,45 0,49 +8,89% 0,45 0,49 0,47 0,48 0,49 269 236.184.700
22/10/2002 0,44 0,45 +2,27% 0,43 0,45 0,44 0,45 0,46 134 86.090.600
21/10/2002 0,45 0,44 -2,22% 0,44 0,45 0,44 0,44 0,45 50 16.897.200
18/10/2002 0,45 0,45 0,00% 0,44 0,46 0,44 0,44 0,45 77 25.881.500
17/10/2002 0,44 0,45 +4,65% 0,44 0,46 0,44 0,45 0,46 152 68.404.200
16/10/2002 0,45 0,43 -4,44% 0,43 0,45 0,44 0,43 0,44 216 79.565.800
15/10/2002 0,44 0,45 0,00% 0,44 0,45 0,44 0,44 0,45 93 51.206.500
14/10/2002 0,45 0,45 0,00% 0,44 0,45 0,44 0,44 0,45 80 27.996.500
11/10/2002 0,44 0,45 0,00% 0,44 0,46 0,44 0,45 0,46 99 37.145.600
10/10/2002 0,44 0,45 +2,27% 0,43 0,45 0,44 0,44 0,45 95 34.221.100
9/10/2002 0,44 0,44 0,00% 0,43 0,44 0,43 0,44 0,45 58 29.122.700
8/10/2002 0,44 0,44 0,00% 0,43 0,45 0,44 0,44 0,45 129 42.105.500
7/10/2002 0,45 0,44 -4,35% 0,44 0,46 0,44 0,44 0,45 53 23.770.400
4/10/2002 0,45 0,46 +2,22% 0,44 0,46 0,44 0,45 0,46 138 53.991.800
3/10/2002 0,44 0,45 +2,27% 0,43 0,45 0,44 0,44 0,45 77 29.471.000
2/10/2002 0,45 0,44 -2,22% 0,44 0,45 0,44 0,44 0,45 94 53.319.400
1/10/2002 0,44 0,45 +2,27% 0,42 0,45 0,44 0,44 0,45 96 72.824.800
30/9/2002 0,43 0,44 +2,33% 0,42 0,44 0,42 0,43 0,44 87 33.728.200
27/9/2002 0,44 0,43 -2,27% 0,43 0,44 0,43 0,43 0,44 83 37.059.500
26/9/2002 0,45 0,44 0,00% 0,43 0,45 0,43 0,44 0,45 107 58.832.600
25/9/2002 0,45 0,44 0,00% 0,43 0,45 0,44 0,44 0,45 226 84.535.200
24/9/2002 0,44 0,44 -2,22% 0,44 0,46 0,44 0,44 0,45 100 30.489.000
23/9/2002 0,45 0,45 -2,17% 0,44 0,45 0,44 0,44 0,45 80 25.602.200
20/9/2002 0,45 0,46 +4,55% 0,44 0,46 0,45 0,45 0,46 86 26.037.400
19/9/2002 0,46 0,44 -4,35% 0,44 0,46 0,45 0,44 0,45 71 45.034.200
18/9/2002 0,45 0,46 +2,22% 0,44 0,46 0,44 0,45 0,46 154 93.144.700
17/9/2002 0,47 0,45 -2,17% 0,45 0,47 0,45 0,45 0,46 119 49.340.400
16/9/2002 0,47 0,46 -2,13% 0,46 0,47 0,46 0,46 0,47 104 53.395.600
13/9/2002 0,47 0,47 -2,08% 0,46 0,47 0,46 0,46 0,47 91 34.698.000
12/9/2002 0,47 0,48 +2,13% 0,46 0,48 0,46 0,47 0,48 94 26.662.000
11/9/2002 0,47 0,47 +2,17% 0,46 0,48 0,46 0,46 0,47 54 13.502.600
10/9/2002 0,47 0,46 -2,13% 0,46 0,48 0,46 0,46 0,47 107 45.878.700
9/9/2002 0,47 0,47 +2,17% 0,46 0,48 0,46 0,47 0,48 90 129.864.400
6/9/2002 0,48 0,46 -2,13% 0,46 0,48 0,46 0,46 0,47 142 74.437.900
5/9/2002 0,48 0,47 0,00% 0,47 0,48 0,47 0,47 0,48 107 64.275.400
4/9/2002 0,48 0,47 -2,08% 0,47 0,48 0,47 0,47 0,48 124 45.615.000
3/9/2002 0,50 0,48 -4,00% 0,48 0,50 0,48 0,48 0,49 166 100.622.200
2/9/2002 0,51 0,50 0,00% 0,50 0,52 0,50 0,50 0,51 166 69.948.400
30/8/2002 0,51 0,50 0,00% 0,50 0,52 0,50 0,50 0,52 295 172.852.700
29/8/2002 0,48 0,50 +2,04% 0,48 0,50 0,49 0,49 0,50 244 137.825.400
28/8/2002 0,49 0,49 0,00% 0,48 0,50 0,49 0,48 0,49 144 95.860.200
27/8/2002 0,49 0,49 -2,00% 0,48 0,50 0,48 0,49 0,50 210 103.609.200
26/8/2002 0,48 0,50 +6,38% 0,48 0,50 0,48 0,49 0,50 161 101.670.500
23/8/2002 0,49 0,47 -4,08% 0,47 0,49 0,48 0,47 0,48 105 42.698.600
22/8/2002 0,49 0,49 +2,08% 0,47 0,49 0,48 0,48 0,49 120 42.727.600
21/8/2002 0,48 0,48 +2,13% 0,48 0,49 0,48 0,48 0,49 139 88.269.100
20/8/2002 0,49 0,47 -2,08% 0,47 0,50 0,48 0,47 0,48 90 23.852.200
19/8/2002 0,48 0,48 0,00% 0,48 0,49 0,48 0,48 0,49 65 63.737.400
16/8/2002 0,48 0,48 +2,13% 0,47 0,49 0,48 0,47 0,48 129 68.304.400
15/8/2002 0,48 0,47 -4,08% 0,46 0,49 0,47 0,47 0,48 99 35.666.300
14/8/2002 0,49 0,49 +2,08% 0,46 0,49 0,47 0,48 0,49 453 252.723.400
13/8/2002 0,48 0,48 0,00% 0,48 0,50 0,49 0,48 0,49 144 82.843.700
12/8/2002 0,49 0,48 -2,04% 0,48 0,49 0,48 0,48 0,49 77 25.013.100
9/8/2002 0,50 0,49 -2,00% 0,48 0,50 0,49 0,48 0,49 84 64.216.800
8/8/2002 0,51 0,50 0,00% 0,50 0,52 0,51 0,50 0,51 186 102.058.200
7/8/2002 0,50 0,50 0,00% 0,48 0,51 0,49 0,49 0,50 157 85.696.400
6/8/2002 0,49 0,50 +4,17% 0,48 0,50 0,49 0,49 0,50 73 54.341.300
5/8/2002 0,50 0,48 -5,88% 0,48 0,51 0,49 0,48 0,49 100 58.511.400
2/8/2002 0,51 0,51 +2,00% 0,49 0,51 0,50 0,50 0,51 104 35.275.200
1/8/2002 0,50 0,50 +2,04% 0,49 0,51 0,50 0,50 0,51 138 63.740.400
31/7/2002 0,49 0,49 +2,08% 0,49 0,51 0,49 0,49 0,50 149 77.561.800
30/7/2002 0,48 0,48 0,00% 0,48 0,50 0,49 0,48 0,49 199 144.802.700
29/7/2002 0,47 0,48 +2,13% 0,46 0,50 0,48 0,48 0,49 185 92.167.600
26/7/2002 0,49 0,47 -6,00% 0,46 0,50 0,48 0,46 0,47 191 93.008.900
25/7/2002 0,49 0,50 0,00% 0,48 0,50 0,48 0,49 0,50 165 86.501.000
24/7/2002 0,46 0,50 +6,38% 0,45 0,50 0,47 0,49 0,50 265 123.097.400
23/7/2002 0,47 0,47 0,00% 0,46 0,48 0,47 0,47 0,48 160 70.612.400
22/7/2002 0,50 0,47 -6,00% 0,46 0,50 0,47 0,47 0,48 244 123.139.900
19/7/2002 0,50 0,50 -1,96% 0,49 0,51 0,50 0,49 0,50 102 41.270.300
18/7/2002 0,49 0,51 +6,25% 0,48 0,51 0,49 0,50 0,51 114 70.571.900
17/7/2002 0,50 0,48 -2,04% 0,47 0,51 0,48 0,48 0,49 219 119.715.200
16/7/2002 0,50 0,49 -2,00% 0,49 0,51 0,49 0,49 0,50 99 30.179.800
15/7/2002 0,51 0,50 -1,96% 0,49 0,51 0,49 0,49 0,50 119 40.394.200
12/7/2002 0,52 0,51 -1,92% 0,50 0,52 0,50 0,51 0,52 228 127.166.400
11/7/2002 0,51 0,52 0,00% 0,50 0,52 0,51 0,51 0,52 200 102.134.300
10/7/2002 0,52 0,52 0,00% 0,50 0,53 0,50 0,51 0,52 169 63.897.000
8/7/2002 0,51 0,52 +1,96% 0,50 0,52 0,51 0,52 0,53 95 57.143.800
5/7/2002 0,52 0,51 -1,92% 0,50 0,52 0,51 0,50 0,51 132 105.417.800
4/7/2002 0,51 0,52 +4,00% 0,50 0,53 0,51 0,51 0,52 88 56.669.800
3/7/2002 0,53 0,50 -5,66% 0,50 0,54 0,51 0,50 0,51 183 161.019.500
2/7/2002 0,51 0,53 +3,92% 0,50 0,53 0,51 0,52 0,53 103 85.250.400
1/7/2002 0,55 0,51 -7,27% 0,51 0,55 0,52 0,51 0,52 178 134.956.200
28/6/2002 0,54 0,55 +3,77% 0,53 0,55 0,54 0,54 0,55 154 82.132.200
27/6/2002 0,52 0,53 +1,92% 0,51 0,53 0,52 0,52 0,53 147 127.036.200
26/6/2002 0,51 0,52 0,00% 0,50 0,52 0,51 0,51 0,52 142 147.337.800
25/6/2002 0,55 0,52 -5,45% 0,52 0,56 0,53 0,52 0,53 238 128.352.900
24/6/2002 0,56 0,55 0,00% 0,54 0,57 0,55 0,55 0,56 221 117.930.400
21/6/2002 0,54 0,55 +1,85% 0,54 0,56 0,54 0,54 0,55 165 51.687.500
20/6/2002 0,57 0,54 -3,57% 0,53 0,57 0,55 0,53 0,54 212 68.004.000
19/6/2002 0,59 0,56 -5,08% 0,56 0,60 0,58 0,56 0,57 169 97.574.200
18/6/2002 0,63 0,59 -4,84% 0,57 0,63 0,59 0,59 0,60 221 170.352.500
17/6/2002 0,61 0,62 +1,64% 0,61 0,63 0,62 0,62 0,63 89 43.967.700
14/6/2002 0,62 0,61 -3,17% 0,61 0,63 0,61 0,61 0,62 86 59.454.600
13/6/2002 0,64 0,63 -1,56% 0,62 0,65 0,63 0,63 0,64 105 44.203.000
12/6/2002 0,61 0,64 +4,92% 0,60 0,65 0,62 0,63 0,64 352 284.957.600
11/6/2002 0,62 0,61 0,00% 0,60 0,62 0,61 0,61 0,62 315 164.943.000
10/6/2002 0,62 0,61 -1,61% 0,61 0,63 0,62 0,61 0,62 92 80.924.800
7/6/2002 0,59 0,62 +1,64% 0,59 0,62 0,60 0,61 0,62 112 74.081.100
6/6/2002 0,62 0,61 -3,17% 0,60 0,62 0,60 0,60 0,61 112 83.536.200
5/6/2002 0,61 0,63 +3,28% 0,61 0,63 0,62 0,62 0,63 73 53.790.700
4/6/2002 0,62 0,61 -3,17% 0,61 0,63 0,61 0,61 0,62 118 151.414.000
3/6/2002 0,63 0,63 -1,56% 0,62 0,64 0,62 0,62 0,63 91 46.945.400
31/5/2002 0,64 0,64 +1,59% 0,62 0,64 0,63 0,62 0,64 91 31.948.000
29/5/2002 0,59 0,63 +6,78% 0,59 0,63 0,62 0,63 0,64 214 241.612.800
28/5/2002 0,62 0,59 -4,84% 0,59 0,62 0,60 0,59 0,60 180 105.568.700
27/5/2002 0,61 0,62 +1,64% 0,60 0,62 0,61 0,61 0,62 88 136.202.200
24/5/2002 0,60 0,61 +1,67% 0,59 0,61 0,59 0,60 0,61 128 51.627.800
23/5/2002 0,61 0,60 -1,64% 0,59 0,61 0,60 0,60 0,61 161 94.452.000
22/5/2002 0,62 0,61 -3,17% 0,60 0,63 0,61 0,61 0,62 167 118.662.900
21/5/2002 0,62 0,63 +1,61% 0,61 0,63 0,61 0,62 0,63 74 41.196.400
20/5/2002 0,63 0,62 0,00% 0,62 0,63 0,62 0,62 0,63 69 30.141.800
17/5/2002 0,64 0,62 -1,59% 0,62 0,64 0,63 0,62 0,63 83 82.876.600
16/5/2002 0,64 0,63 0,00% 0,63 0,64 0,63 0,62 0,63 110 37.484.900
15/5/2002 0,63 0,63 0,00% 0,62 0,64 0,63 0,62 0,63 138 65.505.600
14/5/2002 0,61 0,63 +3,28% 0,61 0,63 0,61 0,62 0,63 159 102.705.300
13/5/2002 0,60 0,61 +1,67% 0,59 0,61 0,60 0,60 0,61 124 49.856.800
10/5/2002 0,58 0,60 +3,45% 0,57 0,61 0,59 0,59 0,60 259 123.608.000
9/5/2002 0,61 0,58 -4,92% 0,57 0,61 0,58 0,57 0,58 241 136.833.300
8/5/2002 0,62 0,61 0,00% 0,61 0,63 0,61 0,61 0,62 125 110.186.000
7/5/2002 0,65 0,61 -4,69% 0,60 0,65 0,61 0,61 0,62 215 108.470.800
6/5/2002 0,62 0,64 0,00% 0,62 0,64 0,62 0,63 0,64 165 82.849.500
3/5/2002 0,62 0,64 +4,92% 0,59 0,64 0,61 0,63 0,64 287 210.151.900
2/5/2002 0,67 0,61 -10,29% 0,61 0,68 0,63 0,61 0,62 367 211.097.800
30/4/2002 0,68 0,68 +1,49% 0,66 0,69 0,67 0,67 0,68 187 109.813.300
29/4/2002 0,69 0,67 -1,47% 0,67 0,69 0,68 0,67 0,68 72 35.361.400
26/4/2002 0,70 0,68 -2,86% 0,66 0,71 0,68 0,68 0,69 261 131.110.200
25/4/2002 0,70 0,70 0,00% 0,68 0,70 0,68 0,69 0,70 198 157.611.500
24/4/2002 0,71 0,70 0,00% 0,70 0,72 0,70 0,70 0,71 114 46.484.900
23/4/2002 0,69 0,70 +1,45% 0,69 0,72 0,70 0,70 0,71 159 100.615.800
22/4/2002 0,72 0,69 -4,17% 0,69 0,72 0,70 0,69 0,70 232 192.170.000
19/4/2002 0,72 0,72 0,00% 0,71 0,73 0,72 0,71 0,72 114 122.638.100
18/4/2002 0,73 0,72 -1,37% 0,72 0,73 0,72 0,72 0,73 200 154.851.600
17/4/2002 0,74 0,73 0,00% 0,73 0,76 0,73 0,73 0,74 360 217.646.500
16/4/2002 0,74 0,73 -1,35% 0,73 0,75 0,73 0,73 0,74 168 114.998.400
15/4/2002 0,77 0,74 -5,13% 0,73 0,77 0,74 0,73 0,74 206 147.705.400
12/4/2002 0,75 0,78 +5,41% 0,75 0,78 0,76 0,77 0,78 120 117.231.200
11/4/2002 0,75 0,74 -1,33% 0,74 0,77 0,75 0,74 0,76 97 39.728.600
10/4/2002 0,75 0,75 0,00% 0,75 0,77 0,75 0,75 0,76 79 89.704.900
9/4/2002 0,76 0,75 0,00% 0,74 0,76 0,74 0,74 0,75 67 43.882.900
8/4/2002 0,75 0,75 -2,60% 0,74 0,76 0,75 0,75 0,76 66 68.902.900
5/4/2002 0,75 0,77 +2,67% 0,73 0,77 0,75 0,75 0,76 193 150.960.100
4/4/2002 0,73 0,75 +2,74% 0,72 0,75 0,74 0,75 0,76 112 79.350.000
3/4/2002 0,74 0,73 0,00% 0,73 0,75 0,73 0,73 0,74 110 117.027.000
2/4/2002 0,76 0,73 -5,19% 0,73 0,77 0,74 0,73 0,74 119 80.747.000
1/4/2002 0,75 0,77 +2,67% 0,73 0,77 0,74 0,76 0,77 158 91.900.900
28/3/2002 0,78 0,75 -3,85% 0,74 0,78 0,75 0,74 0,75 153 74.377.300
27/3/2002 0,78 0,78 0,00% 0,76 0,79 0,77 0,78 0,79 83 51.159.500
26/3/2002 0,75 0,78 +5,41% 0,74 0,78 0,76 0,77 0,78 196 170.951.800
25/3/2002 0,75 0,74 0,00% 0,72 0,76 0,74 0,74 0,75 192 129.585.800
22/3/2002 0,78 0,74 -3,90% 0,74 0,78 0,76 0,74 0,75 307 276.863.700
21/3/2002 0,80 0,77 -6,10% 0,77 0,81 0,78 0,77 0,78 159 151.314.200
20/3/2002 0,79 0,82 +5,13% 0,78 0,82 0,79 0,81 0,82 165 190.661.200
19/3/2002 0,80 0,78 -1,27% 0,78 0,80 0,79 0,78 0,79 143 119.120.500
18/3/2002 0,82 0,79 -3,66% 0,79 0,82 0,80 0,79 0,80 88 58.460.400
15/3/2002 0,80 0,82 +2,50% 0,79 0,82 0,80 0,82 0,83 218 215.342.200
14/3/2002 0,79 0,80 +1,27% 0,78 0,80 0,79 0,79 0,80 117 89.285.500
13/3/2002 0,81 0,79 -1,25% 0,78 0,81 0,79 0,78 0,79 169 154.959.400
12/3/2002 0,78 0,80 +2,56% 0,78 0,82 0,80 0,80 0,81 279 262.733.100
11/3/2002 0,79 0,78 -1,27% 0,78 0,81 0,79 0,77 0,78 232 225.325.500
8/3/2002 0,78 0,79 +2,60% 0,78 0,81 0,79 0,78 0,79 137 73.775.800
7/3/2002 0,79 0,77 -2,53% 0,77 0,80 0,78 0,77 0,78 240 193.559.500
6/3/2002 0,79 0,79 -1,25% 0,78 0,80 0,79 0,79 0,80 151 115.321.700
5/3/2002 0,82 0,80 -2,44% 0,80 0,83 0,81 0,80 0,81 203 230.246.600
4/3/2002 0,80 0,82 +1,23% 0,79 0,84 0,81 0,82 0,83 211 203.661.500
1/3/2002 0,80 0,81 +1,25% 0,78 0,81 0,79 0,80 0,81 211 269.329.600
28/2/2002 0,81 0,80 0,00% 0,79 0,82 0,80 0,79 0,80 202 225.421.500
27/2/2002 0,80 0,80 0,00% 0,79 0,81 0,80 0,80 0,81 225 146.524.400
26/2/2002 0,79 0,80 +1,27% 0,78 0,80 0,79 0,79 0,80 173 109.170.500
25/2/2002 0,79 0,79 +2,60% 0,78 0,80 0,79 0,79 0,80 243 248.957.000
22/2/2002 0,76 0,77 0,00% 0,76 0,80 0,78 0,77 0,78 261 266.274.300
21/2/2002 0,75 0,77 +5,48% 0,74 0,77 0,76 0,76 0,77 246 247.723.600
20/2/2002 0,71 0,73 +4,29% 0,70 0,75 0,72 0,73 0,74 269 229.415.300
19/2/2002 0,72 0,70 -2,78% 0,70 0,73 0,71 0,69 0,70 169 101.802.000
18/2/2002 0,72 0,72 0,00% 0,71 0,73 0,72 0,72 0,73 85 107.924.700
15/2/2002 0,73 0,72 -2,70% 0,72 0,75 0,73 0,72 0,73 160 138.904.500
14/2/2002 0,73 0,74 +1,37% 0,71 0,74 0,72 0,72 0,74 198 114.860.700
13/2/2002 0,70 0,73 +4,29% 0,68 0,73 0,70 0,72 0,73 708 322.717.000
8/2/2002 0,70 0,70 0,00% 0,69 0,71 0,69 0,70 0,71 163 54.885.200
7/2/2002 0,72 0,70 -2,78% 0,70 0,72 0,70 0,70 0,71 114 45.921.000
6/2/2002 0,72 0,72 -1,37% 0,71 0,74 0,72 0,71 0,72 151 101.174.300
5/2/2002 0,70 0,73 +5,80% 0,69 0,73 0,70 0,72 0,73 188 78.736.100
4/2/2002 0,72 0,69 -4,17% 0,68 0,72 0,69 0,69 0,70 280 126.945.700
1/2/2002 0,72 0,72 0,00% 0,71 0,73 0,72 0,72 0,73 110 77.113.400
31/1/2002 0,74 0,72 0,00% 0,71 0,74 0,72 0,72 0,73 137 100.843.400
30/1/2002 0,73 0,72 -1,37% 0,72 0,75 0,73 0,72 0,73 179 107.159.400
29/1/2002 0,76 0,73 -2,67% 0,72 0,77 0,74 0,72 0,73 194 124.625.700
28/1/2002 0,77 0,75 -2,60% 0,74 0,78 0,75 0,75 0,76 193 137.370.700
24/1/2002 0,78 0,77 -1,28% 0,77 0,78 0,77 0,76 0,77 78 42.265.200
23/1/2002 0,76 0,78 +4,00% 0,75 0,79 0,76 0,78 0,79 155 91.161.400
22/1/2002 0,78 0,75 -3,85% 0,75 0,79 0,78 0,75 0,76 199 206.441.700
21/1/2002 0,79 0,78 -2,50% 0,77 0,80 0,77 0,77 0,78 90 27.287.200
18/1/2002 0,80 0,80 +1,27% 0,78 0,80 0,79 0,79 0,80 69 42.637.300
17/1/2002 0,78 0,79 +3,95% 0,77 0,79 0,78 0,79 0,80 121 93.067.000
16/1/2002 0,76 0,76 0,00% 0,75 0,78 0,76 0,76 0,77 125 107.138.700
15/1/2002 0,77 0,76 0,00% 0,75 0,80 0,77 0,75 0,76 220 120.530.600
14/1/2002 0,79 0,76 -3,80% 0,76 0,79 0,76 0,76 0,77 145 102.900.300
11/1/2002 0,76 0,79 +3,95% 0,75 0,80 0,77 0,78 0,79 205 223.925.000
10/1/2002 0,79 0,76 -2,56% 0,75 0,79 0,76 0,76 0,77 264 147.812.700
9/1/2002 0,79 0,78 -1,27% 0,78 0,80 0,78 0,78 0,79 249 193.427.300
8/1/2002 0,80 0,79 -1,25% 0,79 0,81 0,79 0,79 0,80 159 95.921.300
7/1/2002 0,83 0,80 -3,61% 0,80 0,83 0,80 0,79 0,80 273 288.997.000
4/1/2002 0,82 0,83 +1,22% 0,81 0,83 0,81 0,82 0,83 202 159.182.700
3/1/2002 0,82 0,82 +1,23% 0,81 0,84 0,82 0,81 0,82 176 159.043.600
2/1/2002 0,82 0,81 +2,53% 0,80 0,83 0,81 0,80 0,81 250 264.763.100
28/12/2001 0,86 0,79 -8,14% 0,79 0,87 0,81 0,79 0,81 456 691.950.100
27/12/2001 0,85 0,86 +2,38% 0,84 0,86 0,85 0,85 0,86 310 384.299.300
26/12/2001 0,87 0,84 -3,45% 0,84 0,87 0,85 0,84 0,85 173 250.424.300
21/12/2001 0,83 0,87 +6,10% 0,82 0,87 0,83 0,87 0,88 169 262.557.400
20/12/2001 0,84 0,82 -2,38% 0,82 0,84 0,82 0,82 0,83 243 269.923.500
19/12/2001 0,87 0,84 -3,45% 0,84 0,89 0,86 0,84 0,85 218 234.881.300
18/12/2001 0,84 0,87 +4,82% 0,84 0,90 0,86 0,87 0,88 272 273.591.800
17/12/2001 0,85 0,83 -1,19% 0,83 0,86 0,84 0,83 0,84 126 86.340.600
14/12/2001 0,86 0,84 -1,18% 0,84 0,86 0,84 0,84 0,85 131 120.296.100
13/12/2001 0,89 0,85 -4,49% 0,85 0,89 0,86 0,85 0,86 158 154.533.100
12/12/2001 0,84 0,89 +5,95% 0,83 0,90 0,87 0,89 0,90 629 559.630.100
11/12/2001 0,86 0,84 -2,33% 0,83 0,87 0,85 0,83 0,84 239 274.457.900
10/12/2001 0,82 0,86 +4,88% 0,82 0,86 0,83 0,85 0,86 187 178.851.100
7/12/2001 0,85 0,82 -4,65% 0,82 0,86 0,84 0,82 0,83 154 107.352.500
6/12/2001 0,83 0,86 +1,18% 0,83 0,86 0,84 0,85 0,86 181 159.708.900
5/12/2001 0,82 0,85 +4,94% 0,82 0,85 0,83 0,84 0,85 231 201.852.200
4/12/2001 0,81 0,81 0,00% 0,81 0,86 0,83 0,81 0,83 399 369.167.100
3/12/2001 0,75 0,81 +8,00% 0,74 0,81 0,78 0,80 0,81 322 312.967.800
30/11/2001 0,75 0,75 +1,35% 0,74 0,77 0,75 0,75 0,78 125 128.893.800
29/11/2001 0,77 0,74 -2,63% 0,74 0,78 0,75 0,73 0,74 203 138.450.900
28/11/2001 0,78 0,76 -2,56% 0,71 0,79 0,75 0,75 0,76 257 184.728.600
27/11/2001 0,81 0,78 -2,50% 0,77 0,81 0,78 0,78 0,79 208 124.434.500
26/11/2001 0,79 0,80 +3,90% 0,79 0,82 0,80 0,80 0,81 186 188.264.200
23/11/2001 0,76 0,77 +4,05% 0,75 0,80 0,77 0,77 0,79 351 276.744.800
22/11/2001 0,75 0,74 -1,33% 0,73 0,76 0,74 0,74 0,75 129 73.423.900
21/11/2001 0,73 0,75 +4,17% 0,71 0,76 0,73 0,75 0,76 194 120.407.000
20/11/2001 0,75 0,72 -5,26% 0,72 0,75 0,73 0,72 0,73 160 111.496.500
19/11/2001 0,74 0,76 +5,56% 0,73 0,77 0,75 0,75 0,76 177 96.348.100
16/11/2001 0,73 0,72 -1,37% 0,72 0,74 0,73 0,72 0,73 104 50.466.900
14/11/2001 0,75 0,73 -2,67% 0,72 0,76 0,74 0,73 0,74 114 73.797.300
13/11/2001 0,72 0,75 +4,17% 0,72 0,76 0,74 0,74 0,75 212 141.051.700
12/11/2001 0,73 0,72 -1,37% 0,69 0,74 0,70 0,71 0,72 199 166.553.200
9/11/2001 0,72 0,73 +2,82% 0,70 0,74 0,72 0,73 0,74 136 135.108.500
8/11/2001 0,74 0,71 -2,74% 0,71 0,75 0,73 0,71 0,72 158 116.518.200
7/11/2001 0,75 0,73 -2,67% 0,73 0,77 0,75 0,73 0,74 190 174.032.700
6/11/2001 0,70 0,75 +5,63% 0,70 0,78 0,74 0,75 0,76 201 130.158.300
5/11/2001 0,67 0,71 +5,97% 0,67 0,71 0,68 0,70 0,71 203 173.673.900
1/11/2001 0,65 0,67 +1,52% 0,63 0,67 0,64 0,65 0,67 148 118.763.700
31/10/2001 0,61 0,66 +10,00% 0,61 0,66 0,63 0,65 0,66 183 108.267.800
30/10/2001 0,62 0,60 -3,23% 0,60 0,63 0,61 0,60 0,61 161 184.714.600
29/10/2001 0,64 0,62 -3,13% 0,61 0,64 0,62 0,61 0,62 150 107.790.900
26/10/2001 0,65 0,64 -1,54% 0,63 0,66 0,64 0,63 0,64 147 92.991.200
25/10/2001 0,60 0,65 +6,56% 0,60 0,65 0,62 0,64 0,65 187 146.002.600
24/10/2001 0,62 0,61 -1,61% 0,60 0,63 0,61 0,61 0,62 191 109.975.000
23/10/2001 0,63 0,62 -1,59% 0,61 0,64 0,62 0,61 0,62 164 115.812.900
22/10/2001 0,60 0,63 +5,00% 0,60 0,63 0,62 0,63 0,64 232 156.520.300
19/10/2001 0,56 0,60 +7,14% 0,55 0,61 0,58 0,59 0,60 174 94.720.400
18/10/2001 0,59 0,56 -3,45% 0,56 0,59 0,57 0,56 0,57 203 106.993.200
17/10/2001 0,60 0,58 -3,33% 0,58 0,62 0,59 0,58 0,60 656 259.699.000
16/10/2001 0,58 0,60 0,00% 0,57 0,61 0,58 0,60 0,61 301 182.266.900
15/10/2001 0,51 0,60 +15,38% 0,51 0,60 0,54 0,59 0,60 268 204.553.700
11/10/2001 0,51 0,52 +4,00% 0,51 0,52 0,51 0,51 0,52 139 125.727.100
10/10/2001 0,50 0,50 0,00% 0,49 0,51 0,49 0,49 0,50 155 51.545.500
9/10/2001 0,50 0,50 +2,04% 0,49 0,50 0,49 0,49 0,50 146 132.576.400
8/10/2001 0,49 0,49 -3,92% 0,49 0,51 0,49 0,49 0,50 133 45.531.200
5/10/2001 0,49 0,51 +6,25% 0,49 0,51 0,49 0,50 0,51 160 86.864.300
4/10/2001 0,49 0,48 -2,04% 0,48 0,50 0,49 0,48 0,49 99 55.367.400
3/10/2001 0,51 0,49 -3,92% 0,49 0,51 0,49 0,49 0,50 194 108.748.500
2/10/2001 0,50 0,51 0,00% 0,50 0,52 0,50 0,51 0,52 92 58.298.000
1/10/2001 0,51 0,51 -1,92% 0,50 0,52 0,50 0,50 0,51 131 56.896.600
28/9/2001 0,52 0,52 +1,96% 0,50 0,52 0,51 0,50 0,52 187 96.868.300
27/9/2001 0,48 0,51 +6,25% 0,47 0,51 0,49 0,50 0,51 187 91.211.600
26/9/2001 0,50 0,48 -4,00% 0,47 0,51 0,48 0,47 0,48 214 90.859.000
25/9/2001 0,50 0,50 +2,04% 0,48 0,50 0,49 0,49 0,50 206 89.300.400
24/9/2001 0,50 0,49 +4,26% 0,49 0,51 0,49 0,49 0,50 190 71.282.200
21/9/2001 0,49 0,47 -6,00% 0,47 0,49 0,47 0,47 0,48 381 162.624.200
20/9/2001 0,50 0,50 -3,85% 0,49 0,52 0,50 0,49 0,50 203 70.045.800
19/9/2001 0,49 0,52 +6,12% 0,48 0,53 0,49 0,51 0,52 423 180.082.200
18/9/2001 0,49 0,49 +2,08% 0,48 0,50 0,49 0,48 0,49 328 174.184.300
17/9/2001 0,50 0,48 -4,00% 0,47 0,52 0,49 0,47 0,48 345 159.770.700
14/9/2001 0,51 0,50 -1,96% 0,45 0,51 0,48 0,49 0,50 436 181.518.800
13/9/2001 0,54 0,51 -3,77% 0,49 0,55 0,52 0,50 0,51 280 81.062.100
12/9/2001 0,50 0,53 +6,00% 0,50 0,56 0,53 0,53 0,54 467 208.046.100
11/9/2001 0,62 0,50 -18,03% 0,50 0,62 0,56 0,30 0,50 96 49.837.500
10/9/2001 0,64 0,61 -4,69% 0,60 0,65 0,61 0,60 0,61 165 104.595.600
6/9/2001 0,64 0,64 0,00% 0,64 0,66 0,64 0,63 0,64 171 81.012.500
5/9/2001 0,62 0,64 +3,23% 0,61 0,66 0,62 0,63 0,64 237 209.150.100
4/9/2001 0,63 0,62 0,00% 0,62 0,64 0,62 0,61 0,62 222 138.662.800
3/9/2001 0,65 0,62 -3,13% 0,61 0,65 0,62 0,62 0,63 217 106.981.100
31/8/2001 0,67 0,64 -3,03% 0,63 0,68 0,65 0,64 0,65 318 281.348.900
30/8/2001 0,68 0,66 -2,94% 0,66 0,70 0,67 0,66 0,67 137 77.464.200
29/8/2001 0,68 0,68 0,00% 0,67 0,69 0,68 0,67 0,68 189 98.710.300
28/8/2001 0,68 0,68 0,00% 0,66 0,69 0,67 0,67 0,68 153 74.524.300
27/8/2001 0,68 0,68 +1,49% 0,66 0,68 0,67 0,67 0,68 184 100.854.300
24/8/2001 0,68 0,67 -1,47% 0,67 0,69 0,67 0,67 0,68 199 121.945.300
23/8/2001 0,69 0,68 -1,45% 0,66 0,70 0,67 0,67 0,68 299 159.795.000
22/8/2001 0,70 0,69 +2,99% 0,67 0,71 0,68 0,68 0,69 263 206.523.900
21/8/2001 0,73 0,67 -6,94% 0,66 0,73 0,69 0,66 0,67 459 292.476.800
20/8/2001 0,72 0,72 -1,37% 0,72 0,74 0,72 0,72 0,73 135 85.430.600
17/8/2001 0,77 0,73 -6,41% 0,72 0,78 0,73 0,72 0,73 245 134.484.200
16/8/2001 0,77 0,78 +1,30% 0,76 0,78 0,76 0,77 0,78 120 123.506.600
15/8/2001 0,77 0,77 +1,32% 0,76 0,78 0,77 0,77 0,78 381 463.363.500
14/8/2001 0,77 0,76 -2,56% 0,75 0,77 0,76 0,76 0,77 232 213.844.900
13/8/2001 0,80 0,78 -2,50% 0,77 0,80 0,78 0,77 0,78 141 130.031.500
10/8/2001 0,78 0,80 +2,56% 0,78 0,80 0,78 0,80 0,81 162 156.295.900
9/8/2001 0,80 0,78 -2,50% 0,78 0,80 0,78 0,78 0,79 91 60.702.000
8/8/2001 0,79 0,80 +1,27% 0,79 0,81 0,80 0,80 0,81 112 87.956.100
7/8/2001 0,81 0,79 -2,47% 0,78 0,81 0,79 0,78 0,79 147 57.297.100
6/8/2001 0,80 0,81 +2,53% 0,78 0,81 0,79 0,80 0,81 154 106.612.100
3/8/2001 0,79 0,79 0,00% 0,78 0,80 0,78 0,78 0,79 125 68.293.200
2/8/2001 0,80 0,79 0,00% 0,78 0,80 0,78 0,78 0,79 191 127.768.100
1/8/2001 0,81 0,79 -2,47% 0,79 0,81 0,79 0,79 0,80 173 172.660.800
31/7/2001 0,80 0,81 +1,25% 0,80 0,81 0,80 0,80 0,81 84 59.661.000
30/7/2001 0,83 0,80 -3,61% 0,80 0,84 0,81 0,80 0,81 118 82.311.500
27/7/2001 0,81 0,83 +2,47% 0,80 0,83 0,81 0,82 0,83 81 33.956.000
26/7/2001 0,83 0,81 -2,41% 0,80 0,83 0,81 0,80 0,81 178 117.283.700
25/7/2001 0,81 0,83 +3,75% 0,80 0,83 0,82 0,83 0,84 129 126.908.800
24/7/2001 0,83 0,80 -3,61% 0,80 0,84 0,81 0,80 0,82 172 94.391.500
23/7/2001 0,85 0,83 -2,35% 0,82 0,86 0,83 0,83 0,84 277 184.695.300
20/7/2001 0,82 0,85 +3,66% 0,82 0,85 0,84 0,84 0,85 155 132.522.200
19/7/2001 0,83 0,82 -1,20% 0,80 0,83 0,81 0,81 0,82 159 52.377.100
18/7/2001 0,84 0,83 -1,19% 0,80 0,85 0,82 0,82 0,83 152 90.269.500
17/7/2001 0,85 0,84 -1,18% 0,82 0,86 0,84 0,83 0,84 188 201.498.800
16/7/2001 0,82 0,85 +2,41% 0,82 0,86 0,84 0,84 0,85 152 79.711.000
13/7/2001 0,84 0,83 +1,22% 0,82 0,85 0,83 0,82 0,83 168 101.178.100
12/7/2001 0,84 0,82 -2,38% 0,81 0,85 0,83 0,82 0,83 213 181.621.700
11/7/2001 0,78 0,84 +7,69% 0,77 0,84 0,81 0,84 0,85 316 276.252.100
10/7/2001 0,83 0,78 -4,88% 0,78 0,83 0,79 0,78 0,79 223 143.427.800
6/7/2001 0,79 0,82 +3,80% 0,79 0,82 0,80 0,81 0,82 156 171.391.500
5/7/2001 0,82 0,79 -1,25% 0,79 0,82 0,80 0,79 0,80 288 210.954.200
4/7/2001 0,84 0,80 -4,76% 0,79 0,84 0,81 0,79 0,80 356 458.461.500
3/7/2001 0,86 0,84 -2,33% 0,83 0,90 0,85 0,84 0,85 332 302.485.000
2/7/2001 0,88 0,86 -1,15% 0,85 0,89 0,87 0,85 0,86 145 75.032.300
29/6/2001 0,89 0,87 -3,33% 0,87 0,90 0,88 0,87 0,88 108 79.928.500
28/6/2001 0,89 0,90 +1,12% 0,87 0,90 0,89 0,90 0,91 194 113.330.300
27/6/2001 0,87 0,89 +3,49% 0,87 0,90 0,88 0,87 0,89 158 151.694.300
26/6/2001 0,84 0,86 +2,38% 0,83 0,91 0,89 0,86 0,87 401 475.654.100
25/6/2001 0,86 0,84 -1,18% 0,83 0,89 0,86 0,83 0,84 208 202.971.300
22/6/2001 0,90 0,85 -4,49% 0,85 0,91 0,87 0,84 0,85 166 125.682.900
21/6/2001 0,83 0,89 +7,23% 0,83 0,91 0,87 0,87 0,89 197 115.581.800
20/6/2001 0,83 0,83 -1,19% 0,82 0,84 0,82 0,83 0,84 141 118.172.200
19/6/2001 0,85 0,84 -1,18% 0,82 0,85 0,83 0,83 0,84 166 119.285.800
18/6/2001 0,87 0,85 -3,41% 0,84 0,87 0,84 0,84 0,85 185 117.436.500
15/6/2001 0,90 0,88 -3,30% 0,88 0,92 0,90 0,88 0,89 153 135.709.600
13/6/2001 0,87 0,91 +5,81% 0,86 0,92 0,89 0,90 0,91 515 436.853.000
12/6/2001 0,87 0,86 0,00% 0,84 0,87 0,85 0,85 0,86 100 174.390.500
11/6/2001 0,87 0,86 -1,15% 0,86 0,88 0,86 0,86 0,87 84 83.121.300
8/6/2001 0,88 0,87 0,00% 0,87 0,89 0,87 0,86 0,87 163 204.747.000
7/6/2001 0,85 0,87 +1,16% 0,84 0,89 0,86 0,87 0,88 153 110.877.800
6/6/2001 0,87 0,86 -1,15% 0,85 0,88 0,86 0,85 0,86 176 141.922.600
5/6/2001 0,86 0,87 0,00% 0,85 0,88 0,86 0,86 0,87 160 78.230.900
4/6/2001 0,85 0,87 +4,82% 0,84 0,87 0,85 0,85 0,87 144 85.916.600
1/6/2001 0,82 0,83 +1,22% 0,81 0,84 0,82 0,83 0,84 102 77.769.300
31/5/2001 0,86 0,82 -3,53% 0,82 0,86 0,83 0,81 0,82 145 82.870.400
30/5/2001 0,82 0,85 +3,66% 0,82 0,85 0,83 0,84 0,85 156 155.664.000
29/5/2001 0,80 0,82 +3,80% 0,80 0,84 0,82 0,82 0,83 182 139.779.100
28/5/2001 0,81 0,79 -1,25% 0,78 0,81 0,78 0,79 0,80 143 62.578.200
25/5/2001 0,82 0,80 -1,23% 0,78 0,82 0,79 0,79 0,80 413 275.100.400
24/5/2001 0,87 0,81 -5,81% 0,81 0,88 0,84 0,81 0,82 404 313.766.500
23/5/2001 0,90 0,86 -4,44% 0,85 0,90 0,87 0,85 0,86 431 351.534.400
22/5/2001 0,92 0,90 -2,17% 0,88 0,92 0,90 0,89 0,90 225 195.693.700
21/5/2001 0,94 0,92 -2,13% 0,91 0,94 0,91 0,92 0,93 132 90.010.800
18/5/2001 0,95 0,94 0,00% 0,93 0,97 0,95 0,93 0,94 218 174.008.600
17/5/2001 0,93 0,94 +1,08% 0,92 0,97 0,93 0,93 0,94 155 118.048.000
16/5/2001 0,91 0,93 +3,33% 0,90 0,93 0,91 0,92 0,93 176 207.306.600
15/5/2001 0,91 0,90 0,00% 0,89 0,93 0,91 0,90 0,91 186 134.280.200
14/5/2001 0,93 0,90 -3,23% 0,90 0,93 0,91 0,90 0,91 135 148.897.400
11/5/2001 0,96 0,93 -4,12% 0,91 0,97 0,93 0,92 0,93 230 185.455.400
10/5/2001 0,94 0,97 +4,30% 0,93 0,97 0,95 0,96 0,97 209 179.327.400
9/5/2001 0,94 0,93 -1,06% 0,92 0,95 0,93 0,92 0,93 184 157.323.900
8/5/2001 0,97 0,94 -4,08% 0,94 0,98 0,95 0,94 0,95 213 130.233.800
7/5/2001 0,98 0,98 0,00% 0,97 1,00 0,99 0,97 0,98 218 187.886.600
4/5/2001 0,96 0,98 0,00% 0,95 1,01 0,99 0,98 0,99 315 326.942.100
3/5/2001 0,93 0,98 +7,69% 0,92 0,98 0,94 0,97 0,98 253 315.715.300
2/5/2001 0,92 0,91 -1,09% 0,91 0,93 0,92 0,91 0,92 204 234.202.000
30/4/2001 0,94 0,92 0,00% 0,91 0,95 0,93 0,92 0,93 153 204.484.300
27/4/2001 0,91 0,92 +2,22% 0,91 0,95 0,93 0,92 0,93 235 265.860.500
26/4/2001 0,89 0,90 +3,45% 0,88 0,91 0,90 0,90 0,91 192 166.844.600
25/4/2001 0,90 0,87 -4,40% 0,87 0,90 0,88 0,87 0,88 265 303.843.000
24/4/2001 0,92 0,91 +1,11% 0,88 0,92 0,89 0,90 0,91 281 268.920.500
23/4/2001 0,93 0,90 -2,17% 0,88 0,93 0,89 0,90 0,91 276 255.491.100
20/4/2001 0,96 0,92 -4,17% 0,90 0,96 0,92 0,92 0,93 457 383.129.000
19/4/2001 0,99 0,96 -3,03% 0,96 1,01 0,97 0,95 0,96 359 461.281.300
18/4/2001 0,98 0,99 +1,02% 0,98 1,03 1,00 0,99 1,02 386 486.609.600
17/4/2001 0,98 0,98 0,00% 0,97 0,99 0,98 0,97 0,98 187 194.281.700
16/4/2001 1,02 0,98 -3,92% 0,98 1,02 0,99 0,98 0,99 179 189.858.200
12/4/2001 1,02 1,02 +0,99% 0,99 1,02 1,00 1,01 1,02 135 148.515.400
11/4/2001 1,05 1,01 -3,81% 1,00 1,06 1,03 1,01 1,02 271 357.490.900
10/4/2001 1,03 1,05 +1,94% 1,03 1,05 1,04 1,04 1,05 204 183.778.100
9/4/2001 1,02 1,03 +0,98% 1,01 1,03 1,02 1,02 1,03 184 279.200.400
6/4/2001 1,01 1,02 +0,99% 1,00 1,04 1,01 1,02 1,03 264 240.839.900
5/4/2001 1,00 1,01 +2,02% 1,00 1,03 1,01 1,01 1,02 195 218.597.100
4/4/2001 1,00 0,99 0,00% 0,98 1,03 1,00 0,98 0,99 237 283.851.500
3/4/2001 0,99 0,99 0,00% 0,96 0,99 0,97 0,98 0,99 185 123.433.000
2/4/2001 1,02 0,99 -2,94% 0,99 1,02 1,00 0,99 1,00 195 105.264.700
30/3/2001 1,00 1,02 +4,08% 0,98 1,04 1,00 1,02 1,03 228 246.142.500
29/3/2001 1,02 0,98 -3,92% 0,98 1,04 1,00 0,98 0,99 305 333.312.000
28/3/2001 1,04 1,02 -2,86% 1,01 1,04 1,02 1,01 1,02 169 127.764.800
27/3/2001 1,05 1,05 0,00% 1,03 1,07 1,04 1,04 1,05 187 174.332.700
26/3/2001 1,03 1,05 +0,96% 1,03 1,08 1,05 1,05 1,06 219 223.763.500
23/3/2001 1,02 1,04 +2,97% 1,00 1,04 1,01 1,03 1,04 288 278.607.900
22/3/2001 1,00 1,01 0,00% 0,98 1,02 0,99 1,00 1,01 464 404.055.700
21/3/2001 1,07 1,01 -5,61% 1,00 1,07 1,03 1,00 1,01 325 302.784.400
20/3/2001 1,01 1,07 +7,00% 1,01 1,09 1,04 1,05 1,07 356 364.952.500
19/3/2001 1,02 1,00 -0,99% 0,99 1,02 0,99 1,00 1,01 182 161.028.600
16/3/2001 1,00 1,01 +2,02% 1,00 1,02 1,00 1,01 1,02 197 148.415.300
15/3/2001 1,02 0,99 -1,98% 0,99 1,04 1,01 0,99 1,00 339 318.574.400
14/3/2001 1,03 1,01 -1,94% 1,00 1,03 1,00 1,01 1,02 324 292.855.800
13/3/2001 1,04 1,03 0,00% 1,01 1,04 1,02 1,02 1,03 257 246.555.700
12/3/2001 1,05 1,03 -2,83% 1,02 1,06 1,03 1,02 1,03 206 162.836.800
9/3/2001 1,05 1,06 +0,95% 1,03 1,06 1,04 1,05 1,06 212 124.051.400
8/3/2001 1,09 1,05 -3,67% 1,04 1,09 1,05 1,04 1,05 329 232.794.200
7/3/2001 1,06 1,09 +3,81% 1,06 1,10 1,06 1,08 1,09 231 149.382.100
6/3/2001 1,09 1,05 -2,78% 1,04 1,11 1,08 1,05 1,06 329 348.347.900
5/3/2001 1,11 1,08 -1,82% 1,07 1,12 1,09 1,08 1,09 134 108.957.800
2/3/2001 1,09 1,10 +1,85% 1,06 1,11 1,07 1,09 1,10 177 212.869.200
1/3/2001 1,03 1,08 +4,85% 1,02 1,08 1,05 1,07 1,08 245 151.961.000
28/2/2001 1,10 1,03 -6,36% 1,02 1,10 1,03 1,02 1,03 334 274.039.300
23/2/2001 1,08 1,10 +2,80% 1,06 1,10 1,07 1,09 1,10 162 173.287.000
22/2/2001 1,07 1,07 +0,94% 1,05 1,08 1,06 1,07 1,08 204 154.086.300
21/2/2001 1,05 1,06 0,00% 1,03 1,06 1,03 1,05 1,06 363 436.019.300
20/2/2001 1,09 1,06 -2,75% 1,04 1,10 1,06 1,05 1,06 337 299.988.300
19/2/2001 1,10 1,09 -0,91% 1,08 1,12 1,09 1,08 1,09 281 272.771.100
16/2/2001 1,15 1,10 -4,35% 1,10 1,16 1,11 1,10 1,11 382 338.066.800
15/2/2001 1,17 1,15 -0,86% 1,15 1,18 1,15 1,14 1,15 172 189.518.500
14/2/2001 1,16 1,16 0,00% 1,15 1,20 1,17 1,16 1,17 304 347.071.800
13/2/2001 1,16 1,16 +0,87% 1,15 1,19 1,17 1,16 1,17 160 141.183.700
12/2/2001 1,16 1,15 -0,86% 1,14 1,20 1,15 1,14 1,15 162 132.217.200
9/2/2001 1,19 1,16 -2,52% 1,16 1,19 1,17 1,16 1,18 96 76.592.700
8/2/2001 1,16 1,19 +2,59% 1,16 1,20 1,19 1,19 1,20 153 127.409.500
7/2/2001 1,19 1,16 -2,52% 1,15 1,19 1,16 1,16 1,17 213 486.083.800
6/2/2001 1,19 1,19 0,00% 1,18 1,20 1,18 1,18 1,19 140 144.913.500
5/2/2001 1,19 1,19 0,00% 1,16 1,19 1,17 1,18 1,19 137 127.367.400
2/2/2001 1,18 1,19 +0,85% 1,16 1,19 1,17 1,18 1,19 203 161.879.500
1/2/2001 1,20 1,18 -1,67% 1,16 1,22 1,18 1,17 1,18 430 521.569.500
31/1/2001 1,23 1,20 -2,44% 1,20 1,23 1,21 1,20 1,21 232 381.178.700
30/1/2001 1,23 1,23 0,00% 1,22 1,24 1,22 1,22 1,24 145 228.389.200
29/1/2001 1,22 1,23 -2,38% 1,22 1,26 1,23 1,23 1,24 145 147.788.700
26/1/2001 1,22 1,26 +2,44% 1,21 1,26 1,24 1,25 1,26 192 243.699.200
24/1/2001 1,26 1,23 -2,38% 1,21 1,27 1,23 1,23 1,24 193 203.883.800
23/1/2001 1,23 1,26 +3,28% 1,22 1,26 1,24 1,25 1,26 273 357.298.700
22/1/2001 1,24 1,22 -0,81% 1,21 1,24 1,22 1,21 1,22 210 190.791.100
19/1/2001 1,25 1,23 -1,60% 1,23 1,27 1,24 1,23 1,24 295 533.973.900
18/1/2001 1,22 1,25 +1,63% 1,21 1,26 1,23 1,24 1,25 457 624.614.200
17/1/2001 1,16 1,23 +6,96% 1,16 1,23 1,19 1,21 1,23 442 572.943.400
16/1/2001 1,17 1,15 -0,86% 1,15 1,17 1,16 1,14 1,15 274 323.262.100
15/1/2001 1,16 1,16 +0,87% 1,15 1,17 1,16 1,16 1,17 274 229.089.600
12/1/2001 1,20 1,15 -3,36% 1,15 1,22 1,18 1,15 1,16 441 525.815.000
11/1/2001 1,22 1,19 -1,65% 1,19 1,22 1,20 1,19 1,20 256 314.661.900
10/1/2001 1,22 1,21 -0,82% 1,19 1,22 1,20 1,21 1,22 344 677.427.300
9/1/2001 1,19 1,22 +2,52% 1,19 1,24 1,21 1,21 1,22 396 718.588.800
8/1/2001 1,23 1,19 -1,65% 1,19 1,23 1,20 1,19 1,20 201 280.287.800
5/1/2001 1,23 1,21 -0,82% 1,20 1,23 1,21 1,21 1,22 242 407.123.300
4/1/2001 1,21 1,22 -1,61% 1,21 1,25 1,22 1,22 1,23 356 1.112.764.600
3/1/2001 1,20 1,24 +5,98% 1,17 1,25 1,20 1,23 1,24 479 1.358.285.100
2/1/2001 1,20 1,17 -0,85% 1,15 1,22 1,17 1,17 1,18 282 678.647.100
28/12/2000 1,25 1,18 -4,84% 1,18 1,26 1,22 1,18 1,21 348 1.576.222.500
27/12/2000 1,21 1,24 +2,48% 1,21 1,25 1,23 1,23 1,24 368 1.105.646.900
26/12/2000 1,21 1,21 +0,83% 1,16 1,22 1,21 1,21 1,22 177 389.819.000
22/12/2000 1,25 1,20 -2,44% 1,19 1,25 1,21 1,20 1,22 238 363.672.600
21/12/2000 1,25 1,23 -0,81% 1,21 1,25 1,23 1,22 1,23 357 656.695.800
20/12/2000 1,25 1,24 -0,80% 1,20 1,25 1,22 1,22 1,24 404 855.298.200
19/12/2000 1,22 1,25 +3,31% 1,20 1,28 1,25 1,24 1,25 663 1.661.028.100
18/12/2000 1,17 1,21 +4,31% 1,17 1,24 1,21 1,21 1,22 730 2.360.351.200
15/12/2000 1,15 1,16 0,00% 1,12 1,16 1,14 1,15 1,16 144 136.895.000
14/12/2000 1,17 1,16 -1,69% 1,14 1,18 1,15 1,15 1,16 189 156.457.000
13/12/2000 1,12 1,18 +5,36% 1,12 1,19 1,17 1,18 1,19 455 1.089.116.600
12/12/2000 1,11 1,12 0,00% 1,08 1,12 1,10 1,11 1,12 204 178.255.800
11/12/2000 1,12 1,12 +1,82% 1,10 1,15 1,11 1,12 1,13 254 229.392.400
8/12/2000 1,10 1,10 0,00% 1,10 1,13 1,11 1,09 1,10 269 414.678.500
7/12/2000 1,06 1,10 +2,80% 1,05 1,10 1,08 1,10 1,11 209 166.672.700
6/12/2000 1,07 1,07 -0,93% 1,04 1,08 1,05 1,06 1,07 227 188.885.100
5/12/2000 1,04 1,08 +4,85% 1,03 1,08 1,05 1,07 1,08 274 292.977.200
4/12/2000 0,98 1,03 +5,10% 0,98 1,03 1,00 1,02 1,03 283 287.247.300
1/12/2000 1,00 0,98 +1,03% 0,97 1,00 0,98 0,98 0,99 258 294.464.500
30/11/2000 0,99 0,97 -3,96% 0,97 0,99 0,98 0,97 0,98 358 255.210.500
29/11/2000 1,02 1,01 -0,98% 1,00 1,04 1,01 1,01 1,02 258 208.347.600
28/11/2000 1,03 1,02 -0,97% 1,01 1,04 1,02 1,01 1,02 229 202.546.600
27/11/2000 1,08 1,03 -3,74% 1,02 1,08 1,05 1,02 1,03 239 192.764.600
24/11/2000 1,08 1,07 -0,93% 1,04 1,08 1,06 1,06 1,07 236 273.434.800
23/11/2000 1,10 1,08 -2,70% 1,06 1,11 1,07 1,07 1,08 190 212.809.000
22/11/2000 1,10 1,11 -0,89% 1,09 1,12 1,10 1,10 1,11 224 259.000.700
21/11/2000 1,08 1,12 +3,70% 1,07 1,13 1,10 1,12 1,13 274 286.718.900
20/11/2000 1,03 1,08 +4,85% 1,02 1,08 1,04 1,07 1,08 202 184.538.500
17/11/2000 1,03 1,03 +0,98% 0,99 1,03 1,00 1,02 1,03 301 333.122.700
16/11/2000 1,04 1,02 -1,92% 1,02 1,05 1,03 1,02 1,03 217 280.348.300
14/11/2000 1,08 1,04 -2,80% 1,03 1,10 1,06 1,04 1,05 284 292.440.300
13/11/2000 1,08 1,07 -1,83% 1,07 1,09 1,08 1,07 1,08 192 330.474.000
10/11/2000 1,09 1,09 0,00% 1,08 1,11 1,09 1,08 1,09 172 160.370.300
9/11/2000 1,07 1,09 +1,87% 1,06 1,09 1,07 1,09 1,10 146 116.786.400
8/11/2000 1,08 1,07 0,00% 1,07 1,10 1,08 1,07 1,08 180 251.494.900
7/11/2000 1,09 1,07 -1,83% 1,07 1,09 1,07 1,07 1,08 260 257.511.400
6/11/2000 1,09 1,09 0,00% 1,08 1,10 1,08 1,08 1,09 182 168.184.400
3/11/2000 1,11 1,09 -0,91% 1,07 1,11 1,09 1,08 1,09 231 256.567.100
1/11/2000 1,12 1,10 -1,79% 1,08 1,13 1,10 1,10 1,11 245 149.223.500
31/10/2000 1,16 1,12 -2,61% 1,11 1,17 1,15 1,12 1,13 171 263.165.600
30/10/2000 1,14 1,15 +0,88% 1,12 1,16 1,14 1,14 1,15 170 424.512.900
27/10/2000 1,12 1,14 +3,64% 1,11 1,15 1,13 1,13 1,14 184 226.886.200
26/10/2000 1,08 1,10 +3,77% 1,06 1,11 1,08 1,10 1,11 236 204.014.800
25/10/2000 1,08 1,06 -2,75% 1,05 1,10 1,08 1,05 1,06 304 370.700.500
24/10/2000 1,13 1,09 -2,68% 1,07 1,14 1,10 1,08 1,08 411 429.694.900
23/10/2000 1,16 1,12 -3,45% 1,12 1,17 1,14 1,12 1,13 249 280.760.800
20/10/2000 1,18 1,16 -0,85% 1,16 1,19 1,17 1,16 1,17 211 175.129.700
19/10/2000 1,18 1,17 +0,86% 1,17 1,20 1,17 1,17 1,18 250 810.413.400
18/10/2000 1,17 1,16 -1,69% 1,15 1,18 1,16 1,16 1,17 666 927.598.400
17/10/2000 1,20 1,18 -0,84% 1,17 1,21 1,18 1,18 1,19 271 416.621.000
16/10/2000 1,21 1,19 -1,65% 1,18 1,23 1,20 1,18 1,19 426 737.617.000
13/10/2000 1,18 1,21 0,00% 1,17 1,21 1,18 1,20 1,21 408 593.497.800
11/10/2000 1,21 1,21 -0,82% 1,21 1,23 1,21 1,21 1,22 186 335.158.100
10/10/2000 1,23 1,22 -0,81% 1,22 1,25 1,23 1,22 1,23 170 437.816.200
9/10/2000 1,24 1,23 0,00% 1,22 1,24 1,23 1,23 1,24 149 385.052.900
6/10/2000 1,26 1,23 -2,38% 1,23 1,27 1,24 1,23 1,24 283 467.336.800
5/10/2000 1,22 1,26 +3,28% 1,22 1,26 1,24 1,25 1,26 320 897.187.600
4/10/2000 1,21 1,22 +1,67% 1,20 1,23 1,21 1,21 1,22 280 483.367.400
3/10/2000 1,22 1,20 0,00% 1,20 1,24 1,22 1,20 1,21 268 637.726.200
2/10/2000 1,22 1,20 -1,64% 1,20 1,22 1,21 1,20 1,21 256 590.527.600
29/9/2000 1,22 1,22 0,00% 1,21 1,25 1,23 1,21 1,22 284 651.903.800
28/9/2000 1,20 1,22 +1,67% 1,19 1,23 1,20 1,22 1,23 308 388.892.900
27/9/2000 1,24 1,20 -2,44% 1,18 1,24 1,20 1,18 1,20 555 1.054.644.200
26/9/2000 1,24 1,23 +0,82% 1,21 1,24 1,22 1,22 1,23 270 467.575.500
25/9/2000 1,25 1,22 -1,61% 1,22 1,27 1,24 1,22 1,24 285 397.595.000
22/9/2000 1,19 1,24 +2,48% 1,18 1,24 1,20 1,23 1,24 357 584.421.300
21/9/2000 1,23 1,21 -0,82% 1,18 1,24 1,20 1,21 1,22 517 1.128.715.800
20/9/2000 1,23 1,22 -0,81% 1,20 1,23 1,21 1,22 1,23 371 670.402.100
19/9/2000 1,24 1,23 +0,82% 1,20 1,25 1,22 1,22 1,23 557 782.748.200
18/9/2000 1,25 1,22 -3,17% 1,21 1,26 1,22 1,22 1,23 515 640.280.500
15/9/2000 1,27 1,26 -0,79% 1,26 1,29 1,26 1,25 1,26 291 354.754.300
14/9/2000 1,30 1,27 -2,31% 1,26 1,31 1,28 1,26 1,27 406 740.028.200
13/9/2000 1,27 1,30 +3,17% 1,26 1,31 1,28 1,29 1,30 440 944.256.200
12/9/2000 1,30 1,26 -2,33% 1,26 1,31 1,28 1,26 1,27 582 1.239.518.800
11/9/2000 1,33 1,29 -3,73% 1,28 1,34 1,30 1,28 1,29 594 1.040.101.500
8/9/2000 1,33 1,34 +0,75% 1,32 1,34 1,33 1,33 1,34 322 403.370.300
6/9/2000 1,36 1,33 0,00% 1,30 1,38 1,32 1,32 1,33 1.321 4.543.201.900
5/9/2000 1,31 1,33 +1,53% 1,27 1,36 1,31 1,32 1,33 1.034 2.915.151.200
4/9/2000 1,26 1,31 +4,80% 1,25 1,32 1,29 1,30 1,31 810 1.723.970.500
1/9/2000 1,26 1,25 0,00% 1,24 1,27 1,25 1,25 1,26 314 524.031.900
31/8/2000 1,25 1,25 +0,81% 1,23 1,27 1,24 1,23 1,25 386 730.662.400
30/8/2000 1,27 1,24 -2,36% 1,22 1,27 1,24 1,24 1,25 572 1.239.176.400
29/8/2000 1,24 1,27 +1,60% 1,24 1,27 1,25 1,26 1,27 449 1.032.326.600
28/8/2000 1,29 1,25 -3,10% 1,24 1,29 1,25 1,24 1,25 802 2.507.451.400
25/8/2000 1,27 1,29 +2,38% 1,27 1,30 1,28 1,28 1,29 1.005 2.170.483.400
24/8/2000 1,24 1,26 +1,61% 1,22 1,28 1,25 1,26 1,27 1.106 2.471.177.600
23/8/2000 1,18 1,24 +5,08% 1,18 1,24 1,21 1,23 1,24 1.380 4.042.834.900
22/8/2000 1,17 1,18 +3,51% 1,17 1,20 1,18 1,18 1,19 655 933.537.300
21/8/2000 1,18 1,14 -2,56% 1,14 1,20 1,16 1,14 1,15 587 759.175.300
18/8/2000 1,20 1,17 -1,68% 1,16 1,21 1,18 1,17 1,18 723 746.030.500
17/8/2000 1,22 1,19 -0,83% 1,17 1,25 1,20 1,18 1,19 1.246 1.812.882.400
16/8/2000 1,32 1,20 -7,69% 1,20 1,32 1,23 1,19 1,20 1.796 2.660.072.600
15/8/2000 1,38 1,30 -4,41% 1,30 1,40 1,32 1,30 1,31 1.027 1.726.146.400
14/8/2000 1,45 1,36 -4,23% 1,36 1,46 1,40 1,35 1,36 1.058 1.218.333.800
11/8/2000 1,43 1,42 +2,16% 1,40 1,49 1,43 1,41 1,42 1.555 2.534.157.100
10/8/2000 2,00 1,39 0,00% 1,19 2,00 1,40 1,39 1,41 3.121 3.239.156.100

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.