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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BRAP4 - BRADESPAR - PN N1

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