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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BRFS3 - BRF SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 19,86 18,91 -4,35% 18,91 19,90 19,28 18,91 18,99 7.712 9.944.826.100
5/9/2025 19,99 19,77 -0,65% 19,44 20,08 19,72 19,76 19,78 10.784 25.154.718.500
4/9/2025 19,88 19,90 0,00% 19,75 20,09 19,93 19,88 19,91 10.874 13.076.151.800
3/9/2025 19,74 19,90 +0,86% 19,34 20,10 19,85 19,80 19,90 16.059 25.211.227.900
2/9/2025 20,05 19,73 -1,99% 19,70 20,11 19,95 19,72 19,73 5.899 376.934.007.500
1/9/2025 20,49 20,13 -2,42% 20,13 21,14 20,47 20,12 20,19 6.085 6.659.942.500
29/8/2025 19,87 20,63 +3,62% 19,79 20,78 20,55 20,58 20,63 23.145 29.083.668.800
28/8/2025 19,90 19,91 -0,05% 19,78 20,27 20,01 19,90 19,92 17.137 10.773.338.000
27/8/2025 19,75 19,92 +0,45% 19,64 19,92 19,77 19,84 19,93 12.177 12.299.508.900
26/8/2025 19,79 19,83 -0,25% 19,49 19,94 19,74 19,78 19,84 18.154 15.217.157.700
25/8/2025 19,90 19,88 -0,05% 19,67 19,94 19,79 19,75 19,88 8.713 12.917.177.400
22/8/2025 19,68 19,89 +0,10% 19,61 19,97 19,82 19,87 19,89 14.189 16.763.058.800
21/8/2025 19,62 19,87 +0,20% 19,22 19,90 19,62 19,80 19,87 11.616 11.339.296.700
20/8/2025 19,93 19,83 -0,35% 19,20 19,93 19,58 19,80 19,84 11.299 13.290.103.100
19/8/2025 19,64 19,90 0,00% 19,32 19,95 19,76 19,84 19,91 13.111 11.016.483.200
18/8/2025 19,93 19,90 -0,15% 19,69 20,09 19,89 19,82 19,91 14.485 11.743.319.200
15/8/2025 19,02 19,93 +5,62% 18,68 20,19 19,74 19,89 19,97 16.338 17.800.099.600
14/8/2025 18,60 18,87 0,00% 18,32 18,87 18,56 18,82 18,89 9.792 7.697.326.900
13/8/2025 19,13 18,87 -1,87% 18,59 19,21 18,83 18,83 18,90 15.815 8.999.215.800
12/8/2025 19,31 19,23 +0,16% 19,08 19,60 19,29 19,13 19,24 11.768 10.207.677.700
11/8/2025 19,42 19,20 -1,29% 19,00 19,57 19,32 19,18 19,20 10.014 7.759.171.200
8/8/2025 19,59 19,45 -0,71% 19,33 20,15 19,59 19,36 19,45 9.604 9.595.989.100
7/8/2025 19,57 19,59 +0,10% 19,41 19,77 19,60 19,57 19,60 7.742 4.175.805.100
6/8/2025 19,50 19,57 +1,14% 19,21 19,65 19,46 19,52 19,57 11.808 6.536.115.200
5/8/2025 19,66 19,35 -1,43% 19,04 20,00 19,40 19,32 19,35 13.773 11.417.666.600
4/8/2025 20,50 19,63 -3,40% 19,50 20,91 19,89 19,63 19,64 20.106 13.460.682.600
1/8/2025 20,30 20,32 +1,35% 19,74 21,55 20,55 20,32 20,38 16.310 19.874.033.300
31/7/2025 21,09 20,05 -5,65% 20,05 21,09 20,42 20,05 20,11 21.352 15.367.913.000
30/7/2025 20,65 21,25 +2,46% 20,59 21,55 21,16 21,25 21,50 15.425 8.597.538.100
29/7/2025 21,00 20,74 -0,14% 20,67 21,00 20,82 20,71 20,74 5.096 2.809.284.700
28/7/2025 20,99 20,77 -0,57% 20,74 21,08 20,84 20,76 20,80 7.134 4.041.909.400
25/7/2025 21,18 20,89 -0,95% 20,88 21,21 21,02 20,88 20,94 4.110 4.161.460.700
24/7/2025 21,60 21,09 -3,03% 20,99 21,62 21,19 21,05 21,09 7.788 5.175.045.800
23/7/2025 21,85 21,75 -1,85% 21,48 22,00 21,70 21,73 21,76 7.970 5.544.490.600
22/7/2025 21,35 22,16 +3,55% 21,20 22,16 21,74 22,09 22,17 10.316 10.287.469.100
21/7/2025 20,40 21,40 +4,90% 20,28 21,62 21,33 21,36 21,42 9.812 7.585.021.900
18/7/2025 20,41 20,40 -0,92% 20,10 20,57 20,32 20,34 20,47 10.063 23.033.654.100
17/7/2025 20,76 20,59 -0,96% 20,51 20,84 20,66 20,59 20,68 7.905 6.095.563.600
16/7/2025 21,01 20,79 -1,00% 20,48 21,10 20,69 20,76 20,80 9.463 8.152.965.600
15/7/2025 20,90 21,00 0,00% 20,69 21,21 20,90 21,00 21,01 12.014 9.621.606.900
14/7/2025 21,92 21,00 -4,55% 20,56 21,93 21,06 21,00 21,01 18.801 23.175.771.400
11/7/2025 22,74 22,00 -4,35% 21,86 22,83 22,20 22,00 22,05 20.599 24.841.015.400
10/7/2025 21,90 23,00 +2,22% 21,61 23,15 22,72 23,00 23,03 23.846 88.177.262.700
9/7/2025 22,07 22,50 +1,67% 21,48 23,17 22,36 22,50 22,52 36.422 112.202.356.600
8/7/2025 21,50 22,13 +1,93% 21,33 22,19 21,83 22,13 22,15 33.261 52.581.730.600
7/7/2025 19,75 21,71 +9,37% 19,62 21,71 20,84 21,71 21,72 30.602 46.830.213.500
4/7/2025 19,15 19,85 +3,44% 18,86 19,85 19,37 19,75 19,85 10.699 12.064.109.000
3/7/2025 19,67 19,19 -2,19% 19,19 19,74 19,41 19,18 19,20 10.693 10.095.976.400
2/7/2025 20,00 19,62 -1,90% 19,62 20,01 19,72 19,61 19,65 11.481 7.887.678.100
1/7/2025 20,21 20,00 -0,70% 19,62 20,21 19,86 19,99 20,01 15.718 18.576.112.300
30/6/2025 19,87 20,14 +1,21% 19,62 20,34 20,07 20,13 20,15 11.745 9.084.771.000
27/6/2025 19,91 19,90 -1,00% 19,48 19,92 19,72 19,90 19,91 8.248 11.747.702.700
26/6/2025 20,00 20,10 +0,45% 19,81 20,19 20,07 20,10 20,11 9.843 6.895.897.100
25/6/2025 20,75 20,01 -3,57% 19,97 20,79 20,14 20,00 20,01 12.172 12.694.971.200
24/6/2025 21,79 20,75 -4,64% 20,75 21,79 21,12 20,74 20,75 11.417 13.579.596.800
23/6/2025 20,54 21,76 +4,67% 20,25 21,92 21,46 21,74 21,77 20.527 22.754.855.300
20/6/2025 20,65 20,79 -0,62% 19,83 20,79 20,45 20,64 20,80 26.389 53.619.486.300
18/6/2025 20,42 20,92 +2,10% 20,05 21,55 21,16 20,91 20,93 21.666 64.760.659.000
17/6/2025 20,55 20,49 -0,05% 19,62 20,65 20,15 20,48 20,50 23.766 35.590.522.200
16/6/2025 21,17 20,50 -2,38% 20,19 21,50 20,66 20,49 20,51 19.399 20.514.262.200
13/6/2025 20,55 21,00 +1,50% 20,09 21,02 20,66 20,92 21,01 14.201 21.344.702.100
12/6/2025 21,22 20,69 -3,14% 20,32 21,30 20,63 20,69 20,70 17.915 21.697.218.000
11/6/2025 21,51 21,36 -0,70% 21,22 21,62 21,37 21,34 21,41 11.919 12.025.611.200
10/6/2025 21,15 21,51 +2,43% 21,09 21,63 21,39 21,51 21,53 24.695 23.539.121.200
9/6/2025 20,47 21,00 +2,34% 20,34 21,07 20,84 21,00 21,05 15.763 15.385.111.100
6/6/2025 20,52 20,52 +0,10% 20,38 20,84 20,51 20,50 20,53 10.178 9.304.983.300
5/6/2025 20,45 20,50 0,00% 20,27 20,65 20,44 20,48 20,55 13.334 10.767.863.400
4/6/2025 20,65 20,50 0,00% 20,33 20,77 20,47 20,40 20,51 15.586 19.223.142.800
3/6/2025 20,45 20,50 0,00% 20,45 20,86 20,61 20,50 20,52 14.728 9.475.143.000
2/6/2025 20,35 20,50 +0,99% 20,09 20,66 20,46 20,50 20,52 13.500 16.872.546.300
30/5/2025 20,58 20,30 -1,26% 20,24 20,70 20,33 20,30 20,36 9.741 10.205.277.800
29/5/2025 20,27 20,56 +0,83% 20,09 20,74 20,40 20,51 20,57 15.505 14.064.635.700
28/5/2025 20,64 20,39 -0,83% 20,15 20,88 20,35 20,36 20,40 19.007 17.981.949.000
27/5/2025 21,70 20,56 -3,52% 20,50 21,70 20,78 20,56 20,60 20.528 20.322.477.900
26/5/2025 21,44 21,31 -0,51% 20,97 21,53 21,18 21,31 21,37 6.770 5.670.292.400
23/5/2025 21,43 21,42 0,00% 20,78 21,63 21,12 21,26 21,43 22.846 29.921.211.900
22/5/2025 21,14 21,42 +1,81% 21,05 21,68 21,40 21,40 21,48 33.535 30.494.106.200
21/5/2025 21,10 21,04 +0,19% 20,95 21,70 21,29 21,03 21,15 21.799 25.082.412.600
20/5/2025 20,67 21,00 +2,44% 20,66 21,54 21,15 21,00 21,01 21.317 21.640.406.400
19/5/2025 20,05 20,50 -1,35% 20,04 20,81 20,35 20,50 20,54 31.354 25.288.500.100
16/5/2025 19,50 20,78 +0,78% 19,24 20,91 20,11 20,70 20,79 72.361 87.433.192.100
15/5/2025 19,86 20,62 +4,78% 19,80 21,13 20,60 20,62 20,69 44.592 35.059.348.700
14/5/2025 20,35 19,68 -2,57% 19,54 21,06 20,05 19,67 19,73 32.408 22.735.038.400
13/5/2025 19,90 20,20 +2,49% 19,62 20,42 20,14 20,19 20,22 22.025 19.535.624.400
12/5/2025 19,37 19,71 +2,66% 18,99 19,77 19,54 19,70 19,72 23.250 16.382.636.300
9/5/2025 20,31 19,20 -5,84% 19,20 20,57 19,57 19,20 19,21 17.427 17.200.784.400
8/5/2025 20,61 20,39 +0,64% 20,20 20,95 20,64 20,38 20,55 26.106 17.086.361.100
7/5/2025 20,47 20,26 -0,44% 19,93 20,49 20,16 20,25 20,27 16.365 10.431.710.700
6/5/2025 21,50 20,35 -5,08% 20,17 21,63 20,61 20,34 20,35 19.844 21.682.362.700
5/5/2025 22,59 21,44 -4,54% 21,14 22,59 21,42 21,43 21,45 15.478 16.157.976.400
2/5/2025 22,55 22,46 -1,27% 22,11 22,70 22,38 22,40 22,47 14.312 12.455.318.500
29/4/2025 22,77 22,75 +0,22% 22,70 23,04 22,81 22,73 22,75 14.027 13.817.381.000
28/4/2025 23,05 22,70 -0,87% 22,62 23,31 22,88 22,70 22,73 25.252 19.930.043.400
25/4/2025 22,14 22,90 +4,04% 22,07 23,07 22,83 22,90 22,91 28.867 24.819.078.900
24/4/2025 21,78 22,01 +2,42% 21,56 22,28 21,91 22,00 22,03 21.460 19.057.529.300
23/4/2025 22,00 21,49 -1,33% 21,49 22,20 21,85 21,48 21,52 18.209 16.498.115.100
22/4/2025 21,38 21,78 +2,98% 21,14 21,97 21,71 21,78 21,79 21.304 21.619.118.900
17/4/2025 20,73 21,15 +2,27% 20,58 21,58 21,29 21,15 21,28 19.508 16.348.204.900
16/4/2025 20,48 20,68 +0,05% 20,45 21,25 20,91 20,67 20,70 24.068 19.191.901.800
15/4/2025 20,40 20,67 +1,27% 20,33 20,78 20,54 20,66 20,67 13.263 9.150.034.300
14/4/2025 20,86 20,41 -0,63% 20,32 20,98 20,50 20,41 20,48 12.946 11.083.855.600
11/4/2025 20,48 20,54 +0,93% 20,26 21,00 20,64 20,52 20,57 15.232 10.172.114.900
10/4/2025 20,31 20,35 -1,02% 20,07 21,12 20,51 20,32 20,35 15.308 10.381.307.700
9/4/2025 18,93 20,56 +7,87% 18,85 20,99 20,26 20,52 20,57 29.094 19.105.221.000
8/4/2025 19,20 19,06 -0,73% 18,77 19,41 19,07 19,00 19,07 13.096 9.528.996.200
7/4/2025 18,95 19,20 -0,26% 18,87 19,60 19,17 19,18 19,21 20.268 13.351.692.200
4/4/2025 19,33 19,25 -1,99% 19,25 20,14 19,63 19,24 19,30 16.974 15.172.888.500
3/4/2025 19,77 19,64 -0,81% 19,40 19,97 19,63 19,63 19,66 17.562 9.441.792.200
2/4/2025 20,07 19,80 -1,69% 19,58 20,07 19,72 19,80 19,81 16.820 13.372.012.500
1/4/2025 19,51 20,14 +2,34% 19,45 20,32 20,04 20,14 20,15 21.954 13.215.849.000
31/3/2025 19,60 19,68 -0,15% 19,48 20,07 19,71 19,68 19,70 14.713 11.191.834.900
28/3/2025 20,17 19,71 -2,62% 19,65 20,36 19,81 19,70 19,74 13.070 12.257.192.000
27/3/2025 19,77 20,24 +2,64% 19,77 20,88 20,42 20,23 20,25 21.347 23.858.664.100
26/3/2025 19,94 19,72 -0,45% 19,47 20,10 19,67 19,70 19,73 15.163 11.063.999.400
25/3/2025 19,67 19,81 +2,01% 19,45 20,20 19,92 19,80 19,82 18.765 11.827.330.500
24/3/2025 20,04 19,42 -2,07% 19,17 20,04 19,42 19,37 19,42 14.052 9.289.468.900
21/3/2025 19,87 19,83 +0,05% 19,53 19,99 19,80 19,82 19,90 20.329 19.552.978.500
20/3/2025 19,44 19,82 +1,33% 19,35 20,29 19,94 19,77 19,83 23.413 18.969.258.700
19/3/2025 19,62 19,56 -0,41% 19,46 20,00 19,71 19,56 19,64 22.355 19.145.129.800
18/3/2025 18,46 19,64 +7,15% 18,43 19,69 19,39 19,61 19,64 24.276 20.925.019.200
17/3/2025 18,19 18,33 +1,21% 17,31 18,34 17,91 18,25 18,33 26.122 25.243.966.400
14/3/2025 18,74 18,11 -2,37% 18,11 18,75 18,40 18,11 18,12 22.068 15.631.018.800
13/3/2025 19,11 18,55 -2,83% 18,47 19,17 18,65 18,54 18,57 18.490 10.628.282.100
12/3/2025 18,51 19,09 +3,24% 18,51 19,09 18,91 18,98 19,09 18.645 13.801.815.200
11/3/2025 18,86 18,49 -2,07% 18,39 19,15 18,60 18,46 18,49 19.283 13.065.896.200
10/3/2025 19,01 18,88 -1,56% 18,80 19,30 19,01 18,88 18,91 19.081 10.588.644.600
7/3/2025 18,37 19,18 +3,68% 18,37 19,34 19,08 19,17 19,20 20.352 15.884.934.700
6/3/2025 18,76 18,50 -0,80% 18,50 19,60 18,99 18,50 18,68 34.469 20.061.783.100
5/3/2025 18,24 18,65 +4,02% 17,96 19,09 18,71 18,63 18,65 34.712 22.921.265.100
28/2/2025 18,30 17,93 -2,55% 17,83 18,58 18,03 17,92 17,95 25.451 26.303.338.300
27/2/2025 18,20 18,40 -3,21% 17,33 18,70 18,06 18,29 18,40 70.140 97.177.638.200
26/2/2025 19,04 19,01 +0,80% 18,58 19,32 18,95 19,00 19,01 20.986 17.305.403.300
25/2/2025 18,70 18,86 +0,86% 18,61 19,22 19,01 18,85 18,94 19.584 15.749.295.400
24/2/2025 19,06 18,70 -1,58% 18,58 19,30 18,85 18,67 18,71 12.611 9.766.018.300
21/2/2025 18,73 19,00 +1,44% 18,64 19,04 18,83 18,96 19,02 13.731 8.710.852.000
20/2/2025 19,03 18,73 -1,58% 18,68 19,15 18,80 18,72 18,75 14.975 11.515.231.600
19/2/2025 19,05 19,03 -0,83% 18,84 19,25 19,00 19,00 19,04 14.768 10.195.767.700
18/2/2025 19,62 19,19 -1,69% 19,02 19,62 19,29 19,18 19,19 13.331 12.468.643.300
17/2/2025 20,08 19,52 -2,50% 19,52 20,10 19,77 19,51 19,55 12.957 9.840.349.000
14/2/2025 19,65 20,02 +2,82% 18,94 20,05 19,64 19,95 20,02 25.957 26.319.539.600
13/2/2025 20,24 19,47 -3,76% 19,36 20,33 19,60 19,47 19,49 23.021 19.044.569.000
12/2/2025 20,74 20,23 -3,94% 20,10 20,81 20,27 20,20 20,23 21.194 13.728.318.400
11/2/2025 21,39 21,06 -1,36% 20,80 21,46 21,07 20,97 21,07 14.170 12.859.227.500
10/2/2025 20,90 21,35 +3,44% 20,72 21,55 21,34 21,35 21,47 15.339 11.221.575.700
7/2/2025 21,12 20,64 -2,50% 20,53 21,26 20,77 20,64 20,65 14.519 9.211.971.100
6/2/2025 20,95 21,17 +0,67% 20,94 21,29 21,12 21,13 21,17 12.547 8.396.847.600
5/2/2025 20,80 21,03 +1,15% 20,48 21,03 20,75 20,90 21,03 23.878 20.429.778.400
4/2/2025 21,54 20,79 -3,53% 20,52 21,60 20,76 20,78 20,80 24.981 22.553.342.800
3/2/2025 21,90 21,55 -1,55% 21,31 22,37 21,79 21,53 21,55 23.218 20.534.932.800
31/1/2025 21,98 21,89 -0,50% 21,89 22,39 22,02 21,88 22,00 13.247 11.998.702.300
30/1/2025 21,98 22,00 -0,14% 21,71 22,42 21,97 22,00 22,02 16.368 17.825.074.000
29/1/2025 22,20 22,03 +0,14% 21,77 22,20 21,98 22,00 22,03 10.192 8.938.690.800
28/1/2025 22,37 22,00 -1,48% 21,90 22,43 22,10 21,97 22,00 13.547 10.990.174.400
27/1/2025 21,82 22,33 +2,06% 21,78 22,42 22,23 22,33 22,35 17.371 12.268.152.600
24/1/2025 21,72 21,88 +0,60% 21,60 22,03 21,88 21,86 21,89 20.325 13.465.915.200
23/1/2025 22,00 21,75 -1,32% 21,40 22,37 21,89 21,66 21,76 33.270 24.120.255.400
22/1/2025 22,27 22,04 +1,33% 21,62 22,65 22,04 22,03 22,04 25.074 21.420.050.300
21/1/2025 23,29 21,75 -6,61% 21,21 23,37 21,70 21,74 21,75 45.024 57.056.934.600
20/1/2025 22,80 23,29 +2,24% 22,72 23,50 23,28 23,29 23,38 10.252 8.146.921.100
17/1/2025 22,53 22,78 +1,38% 22,32 23,24 22,89 22,77 22,88 16.213 15.651.180.400
16/1/2025 24,16 22,47 -6,96% 22,47 24,22 22,97 22,46 22,47 16.312 19.229.087.100
15/1/2025 24,00 24,15 +1,60% 23,68 24,32 24,02 24,14 24,16 18.741 14.087.324.600
14/1/2025 23,58 23,77 +0,93% 23,40 23,88 23,58 23,76 23,83 19.322 23.835.346.500
13/1/2025 23,55 23,55 +0,13% 23,19 23,65 23,39 23,54 23,55 21.683 11.899.005.000
10/1/2025 23,48 23,52 +0,17% 22,95 23,70 23,40 23,42 23,53 27.784 30.957.071.600
9/1/2025 23,15 23,48 +0,99% 22,55 23,56 23,14 23,47 23,48 15.727 13.965.577.200
8/1/2025 23,65 23,25 -1,98% 23,14 23,70 23,31 23,24 23,26 20.826 11.394.436.500
7/1/2025 23,86 23,72 -0,38% 23,49 24,12 23,76 23,71 23,75 20.206 15.642.422.600
6/1/2025 24,15 23,81 -0,83% 23,61 24,33 23,88 23,80 23,83 18.306 10.736.656.800
3/1/2025 24,76 24,01 -3,19% 23,96 24,78 24,28 24,01 24,04 19.368 13.390.072.000
2/1/2025 25,16 24,80 -2,21% 24,52 25,22 24,86 24,78 24,91 22.930 16.921.228.400
30/12/2024 24,70 25,36 +2,26% 24,60 25,79 25,36 25,35 25,36 21.132 20.660.222.300
27/12/2024 25,36 24,80 -2,63% 24,41 25,42 24,74 24,78 24,81 20.669 18.748.486.800
26/12/2024 25,90 25,47 -2,15% 25,21 26,09 25,53 25,43 25,47 19.764 17.236.835.100
23/12/2024 26,24 26,03 -1,21% 25,81 26,32 26,00 25,92 26,05 16.345 11.049.991.800
20/12/2024 26,10 26,35 +0,30% 25,36 26,47 25,89 26,22 26,36 26.373 47.106.566.000
19/12/2024 26,80 26,27 -1,02% 25,93 26,80 26,19 26,25 26,28 25.938 24.330.361.700
18/12/2024 28,25 26,54 -6,32% 26,46 28,73 27,55 26,53 26,67 50.382 49.408.083.800
17/12/2024 28,35 28,33 -0,07% 27,87 28,57 28,32 28,32 28,55 30.022 25.028.210.100
16/12/2024 27,79 28,35 +2,02% 27,70 28,57 28,23 28,30 28,35 19.555 21.727.445.200
13/12/2024 27,72 27,79 -0,11% 27,60 28,20 27,92 27,75 27,79 20.666 18.466.263.900
12/12/2024 28,29 27,82 -1,97% 27,71 28,64 28,10 27,80 27,83 21.426 17.065.132.500
11/12/2024 27,81 28,38 +2,27% 27,81 29,00 28,40 28,36 28,39 31.510 26.663.023.800
10/12/2024 28,69 27,75 -3,28% 27,55 28,95 28,00 27,74 27,75 21.056 20.813.575.700
9/12/2024 28,30 28,69 +1,31% 27,96 28,69 28,38 28,69 28,70 15.661 23.350.861.900
6/12/2024 28,35 28,32 +0,11% 28,06 28,49 28,28 28,31 28,33 24.059 24.586.630.800
5/12/2024 27,85 28,29 +1,76% 27,30 28,29 27,91 28,18 28,30 27.204 25.956.491.900
4/12/2024 26,42 27,80 +5,58% 26,35 27,80 27,11 27,79 27,80 33.018 38.670.221.200
3/12/2024 25,25 26,33 +4,48% 25,25 26,42 26,15 26,32 26,35 35.211 40.366.965.800
2/12/2024 24,68 25,20 +1,57% 24,46 25,20 24,97 25,08 25,21 19.716 17.047.175.100
29/11/2024 24,50 24,81 +1,64% 24,41 25,10 24,73 24,81 24,83 23.528 16.964.177.900
28/11/2024 24,53 24,41 -0,73% 24,37 25,22 24,81 24,41 24,48 18.535 14.172.103.100
27/11/2024 24,61 24,59 +0,86% 24,30 24,75 24,50 24,50 24,60 17.156 17.026.459.400
26/11/2024 24,95 24,38 -4,20% 24,28 24,95 24,50 24,38 24,42 21.527 16.064.895.300
25/11/2024 25,24 25,45 +0,95% 24,97 25,45 25,36 25,45 25,48 18.039 41.867.415.000
22/11/2024 25,50 25,21 0,00% 25,00 25,65 25,26 25,20 25,21 18.758 19.953.802.600
21/11/2024 24,17 25,21 +3,28% 23,93 25,39 24,75 25,20 25,24 25.246 29.217.584.500
19/11/2024 23,55 24,41 +3,74% 23,55 24,89 24,48 24,41 24,43 27.443 48.226.072.500
18/11/2024 24,72 23,53 -5,69% 23,39 24,98 23,75 23,53 23,60 32.004 38.734.774.000
14/11/2024 25,22 24,95 +0,04% 23,83 25,45 24,98 24,91 24,97 44.003 86.279.071.400
13/11/2024 24,90 24,94 -0,12% 24,53 25,26 24,80 24,90 24,94 19.834 15.826.855.400
12/11/2024 24,23 24,97 +3,14% 24,08 25,03 24,74 24,95 24,97 18.697 15.524.685.900
11/11/2024 24,07 24,21 +0,46% 23,94 24,34 24,12 24,20 24,22 10.749 12.976.105.800
8/11/2024 24,01 24,10 -2,19% 23,68 24,21 24,05 24,10 24,13 19.544 14.127.647.700
7/11/2024 26,00 24,64 -5,16% 24,20 26,02 24,71 24,63 24,65 22.452 23.365.724.500
6/11/2024 25,59 25,98 +0,70% 25,14 26,15 25,84 25,97 25,98 15.969 18.838.219.700
5/11/2024 25,96 25,80 -0,81% 25,57 26,07 25,71 25,74 25,80 11.771 9.673.229.500
4/11/2024 26,01 26,01 +0,74% 25,80 26,15 25,99 25,98 26,01 14.908 19.056.882.600
1/11/2024 26,26 25,82 -1,56% 25,59 26,38 25,85 25,82 25,84 14.130 12.879.832.500
31/10/2024 25,87 26,23 +2,86% 25,85 26,77 26,49 26,22 26,30 26.962 41.978.289.900
30/10/2024 25,65 25,50 -0,08% 25,34 26,04 25,55 25,50 25,58 12.317 12.332.107.500
29/10/2024 25,70 25,52 -0,16% 25,18 25,82 25,59 25,51 25,52 13.761 17.056.693.100
28/10/2024 24,60 25,56 +4,71% 24,55 25,63 25,31 25,55 25,58 17.321 28.164.156.600
25/10/2024 24,49 24,41 -0,08% 24,12 24,66 24,44 24,41 24,42 15.585 16.452.029.000
24/10/2024 24,40 24,43 +0,33% 24,17 24,52 24,38 24,39 24,44 14.609 18.320.106.300
23/10/2024 24,29 24,35 +0,37% 23,88 24,42 24,26 24,34 24,35 11.227 16.776.449.300
22/10/2024 24,21 24,26 -0,25% 23,81 24,29 24,03 24,26 24,27 12.954 11.503.532.500
21/10/2024 24,40 24,32 -0,12% 24,14 24,41 24,28 24,30 24,32 13.592 23.647.750.300
18/10/2024 24,00 24,35 +1,93% 23,90 24,56 24,33 24,27 24,35 22.677 22.151.114.400
17/10/2024 23,01 23,89 +2,66% 22,91 24,08 23,79 23,88 23,90 19.311 20.353.737.900
16/10/2024 23,30 23,27 -0,13% 23,03 23,61 23,35 23,25 23,37 15.318 10.145.634.200
15/10/2024 23,04 23,30 +1,48% 23,02 23,52 23,31 23,30 23,32 12.425 9.267.656.300
14/10/2024 22,67 22,96 +0,83% 22,56 23,18 22,93 22,94 23,02 8.987 6.260.695.500
11/10/2024 23,10 22,77 -1,34% 22,51 23,10 22,72 22,75 22,78 14.044 11.237.010.400
10/10/2024 22,74 23,08 +2,03% 22,40 23,10 22,87 23,08 23,14 12.297 14.638.327.600
9/10/2024 23,01 22,62 -2,46% 22,43 23,04 22,62 22,62 22,70 14.866 11.463.794.900
8/10/2024 22,74 23,19 +1,35% 22,70 23,37 23,17 23,19 23,25 12.601 8.258.705.400
7/10/2024 23,64 22,88 -2,01% 22,73 23,64 22,98 22,86 22,90 14.324 11.607.589.100
4/10/2024 23,54 23,35 -1,64% 23,20 23,68 23,36 23,34 23,35 10.766 9.577.771.800
3/10/2024 23,65 23,74 -0,50% 23,34 23,92 23,65 23,59 23,74 12.601 13.792.460.500
2/10/2024 24,51 23,86 -1,73% 23,78 24,75 24,09 23,84 23,86 18.806 16.460.746.300
1/10/2024 23,85 24,28 +2,66% 23,57 24,57 24,24 24,25 24,30 14.829 14.295.331.200
30/9/2024 24,31 23,65 -4,02% 23,41 24,57 23,76 23,64 23,65 13.192 13.010.444.800
26/9/2024 25,40 24,64 -2,49% 24,54 25,44 24,70 24,63 24,65 13.106 12.999.386.100
25/9/2024 24,99 25,27 +2,39% 24,61 25,27 24,99 25,25 25,27 14.649 12.669.180.700
24/9/2024 25,01 24,68 -0,60% 24,30 25,10 24,62 24,67 24,68 15.855 12.188.119.900
23/9/2024 25,08 24,83 -1,15% 24,64 25,08 24,81 24,77 24,84 13.159 10.420.543.100
20/9/2024 25,35 25,12 +0,28% 25,10 25,80 25,29 25,10 25,12 28.940 28.277.074.900
19/9/2024 24,24 25,05 +4,20% 24,20 25,09 24,80 25,01 25,05 21.524 24.701.690.000
18/9/2024 24,87 24,04 -3,88% 24,04 24,96 24,32 24,04 24,06 19.411 14.513.006.400
17/9/2024 25,11 25,01 +0,04% 24,87 25,22 25,03 25,01 25,03 12.212 10.937.776.200
16/9/2024 24,76 25,00 +1,34% 24,74 25,54 25,07 24,96 25,00 19.959 16.454.903.300
13/9/2024 24,34 24,67 +1,36% 24,34 24,97 24,62 24,65 24,67 14.840 24.203.227.000
12/9/2024 23,98 24,34 +1,54% 23,73 24,49 24,22 24,31 24,35 12.481 10.934.086.300
11/9/2024 24,54 23,97 -2,68% 23,97 24,61 24,14 23,97 24,04 15.131 13.355.143.000
10/9/2024 24,30 24,63 +0,49% 24,07 24,81 24,58 24,63 24,65 11.722 8.486.064.900
9/9/2024 25,23 24,51 -2,78% 24,30 25,46 24,75 24,50 24,51 14.360 14.801.973.100
6/9/2024 25,49 25,21 -0,79% 25,10 25,58 25,30 25,21 25,29 12.470 11.990.863.200
5/9/2024 25,65 25,41 -0,35% 25,10 25,77 25,32 25,35 25,42 10.832 10.649.625.800
4/9/2024 24,60 25,50 +4,21% 24,51 25,50 25,13 25,44 25,50 16.711 21.487.526.900
3/9/2024 24,74 24,47 -0,73% 24,26 24,97 24,43 24,46 24,48 17.153 15.181.121.900
2/9/2024 26,20 24,65 -6,02% 24,61 26,20 24,91 24,64 24,65 20.497 16.384.454.600
30/8/2024 25,52 26,23 +1,67% 25,14 26,23 26,02 26,16 26,24 13.681 23.061.030.700
29/8/2024 26,01 25,80 -0,88% 25,48 26,23 25,78 25,75 25,80 17.102 16.452.363.600
28/8/2024 25,92 26,03 +0,46% 25,39 26,14 25,83 26,02 26,03 15.372 14.395.504.400
27/8/2024 25,34 25,91 +2,41% 25,21 26,08 25,86 25,90 25,91 19.366 20.610.517.600
26/8/2024 25,09 25,30 +0,44% 24,80 25,39 25,15 25,29 25,30 18.200 15.916.781.500
23/8/2024 25,99 25,19 -2,02% 24,57 25,99 25,12 25,18 25,19 23.251 23.274.750.000
22/8/2024 26,12 25,71 -1,23% 25,52 26,33 25,86 25,71 25,72 16.152 13.563.545.700
21/8/2024 25,45 26,03 +2,48% 25,34 26,13 25,78 26,02 26,03 20.601 15.332.541.500
20/8/2024 25,35 25,40 +0,59% 25,15 25,84 25,52 25,40 25,45 20.988 21.143.858.800
19/8/2024 24,47 25,25 +3,91% 24,41 25,36 25,05 25,24 25,25 31.420 25.057.727.500
16/8/2024 23,96 24,30 +1,63% 23,96 24,47 24,30 24,29 24,32 3.994 21.734.138.100
15/8/2024 23,65 23,91 +1,70% 22,50 24,71 24,02 23,90 23,93 3.010 56.701.783.100
14/8/2024 23,53 23,51 +4,72% 22,75 23,70 23,30 23,47 23,51 1.940 27.170.246.700
13/8/2024 22,17 22,45 +2,75% 22,01 22,72 22,44 22,44 22,50 9.438 15.044.657.600
12/8/2024 22,20 21,85 -0,36% 21,82 22,41 21,99 21,85 21,97 1.693 9.935.393.100
9/8/2024 21,54 21,93 +1,81% 21,54 22,09 21,88 21,91 21,95 7.126 9.726.132.400
8/8/2024 20,99 21,54 +3,06% 20,82 21,70 21,47 21,54 21,56 3.613 8.493.659.200
7/8/2024 20,95 20,90 +0,53% 20,67 21,09 20,88 20,90 20,94 2.396 7.383.752.700
6/8/2024 20,76 20,79 +0,53% 20,61 20,97 20,80 20,79 20,80 3.478 10.745.280.200
5/8/2024 20,50 20,68 -1,29% 20,25 20,81 20,57 20,67 20,68 4.631 9.525.522.800
2/8/2024 21,36 20,95 -1,97% 20,91 21,58 21,08 20,94 20,97 107 9.245.921.200
1/8/2024 21,27 21,37 +1,47% 20,93 21,55 21,22 21,36 21,38 4.749 11.657.388.600
31/7/2024 21,38 21,06 -1,22% 21,02 21,80 21,27 21,06 21,09 5.534 11.181.396.000
30/7/2024 21,30 21,32 0,00% 21,19 21,72 21,44 21,31 21,34 1.528 25.036.875.600
29/7/2024 21,57 21,32 -1,25% 21,32 22,00 21,60 21,31 21,32 3.629 10.917.216.500
26/7/2024 21,27 21,59 +2,57% 21,15 21,85 21,55 21,57 21,60 6.287 15.000.850.800
25/7/2024 20,70 21,05 +1,20% 20,42 21,05 20,80 20,95 21,06 3.430 9.500.911.100
24/7/2024 20,81 20,80 -0,67% 20,67 20,96 20,80 20,75 20,80 1.019 7.201.221.800
23/7/2024 21,11 20,94 -0,76% 20,84 21,28 20,97 20,91 20,95 8.879 10.498.032.900
22/7/2024 21,13 21,10 +0,52% 21,03 21,62 21,21 21,10 21,11 3.279 10.474.487.200
19/7/2024 20,95 20,99 +0,86% 20,36 21,23 20,78 20,99 20,49 2.340 25.997.113.400
18/7/2024 21,85 20,81 -7,88% 20,74 21,88 21,09 20,81 20,84 8.691 31.648.183.100
17/7/2024 22,55 22,59 +0,31% 22,38 22,84 22,56 22,59 22,60 519 7.078.299.400
16/7/2024 22,50 22,52 +0,09% 22,34 22,62 22,49 22,52 22,53 9.003 8.005.263.800
15/7/2024 22,60 22,50 +0,18% 22,46 22,80 22,61 22,49 22,50 84 7.093.983.400
12/7/2024 22,00 22,46 +2,28% 21,94 22,63 22,41 22,46 22,48 1.243 10.221.140.100
11/7/2024 22,00 21,96 +0,14% 21,65 22,07 21,83 21,96 21,97 3.843 11.367.375.900
10/7/2024 22,18 21,93 -0,99% 21,79 22,29 22,06 21,92 21,98 9.600 16.334.429.900
9/7/2024 22,66 22,15 -2,77% 22,13 22,82 22,31 22,14 22,17 5.371 10.470.104.400
8/7/2024 22,67 22,78 -0,22% 22,34 22,93 22,64 22,76 22,78 1.738 9.067.912.200
5/7/2024 22,95 22,83 -0,31% 22,80 23,29 22,98 22,83 22,85 1.810 9.198.400.600
4/7/2024 22,64 22,90 +0,66% 22,47 23,03 22,81 22,86 22,90 9.596 10.097.640.200
3/7/2024 23,75 22,75 -3,64% 22,65 23,88 22,98 22,75 22,83 9.330 17.429.164.700
2/7/2024 23,04 23,61 +2,56% 23,01 23,68 23,46 23,59 23,63 8.024 18.197.775.000
1/7/2024 22,69 23,02 +1,54% 22,35 23,09 22,81 23,01 23,02 4.743 15.460.963.700
28/6/2024 21,91 22,67 +2,81% 21,86 22,80 22,34 22,65 22,67 536 23.742.451.100
27/6/2024 21,15 22,05 +4,50% 21,12 22,07 21,81 22,02 22,06 683 20.763.147.300
26/6/2024 20,61 21,10 +1,44% 20,61 21,20 21,04 21,08 21,11 9.115 14.847.584.100
25/6/2024 20,85 20,80 +0,34% 20,66 21,02 20,81 20,80 20,82 1.664 17.882.939.800
24/6/2024 20,61 20,73 +0,88% 20,52 21,04 20,73 20,72 20,75 9.653 18.491.717.400
21/6/2024 20,36 20,55 +1,18% 20,19 20,71 20,52 20,55 20,62 6.369 23.658.375.400
20/6/2024 20,14 20,31 +1,45% 20,03 20,46 20,28 20,31 20,32 199 16.630.023.300
19/6/2024 19,21 20,02 +4,33% 19,20 20,14 19,95 20,01 20,04 1.006 29.125.440.200
18/6/2024 18,13 19,19 +5,50% 18,13 19,20 18,94 19,16 19,19 6.368 21.505.101.100
17/6/2024 18,49 18,19 -2,36% 18,13 18,61 18,30 18,18 18,19 2.903 9.585.684.800
14/6/2024 18,46 18,63 +0,16% 18,43 18,75 18,59 18,62 18,64 1.484 6.765.766.900
13/6/2024 18,68 18,60 -0,96% 18,37 18,78 18,55 18,58 18,62 2.134 8.379.199.600
12/6/2024 19,15 18,78 -1,16% 18,55 19,19 18,70 18,77 18,68 2.305 14.560.654.300
11/6/2024 18,39 19,00 +3,32% 18,32 19,05 18,90 18,99 19,00 4.019 15.919.167.000
10/6/2024 18,40 18,39 +0,33% 18,09 18,57 18,32 18,38 18,10 9.073 14.795.033.300
7/6/2024 18,18 18,33 -0,60% 18,10 18,70 18,44 18,31 18,35 6.814 14.115.922.500
6/6/2024 18,28 18,44 +0,66% 18,07 18,47 18,30 18,37 18,20 4.571 13.894.783.600
5/6/2024 18,09 18,32 +1,50% 18,02 18,34 18,20 18,24 18,32 7.416 12.771.659.400
4/6/2024 18,74 18,05 -3,53% 17,98 18,75 18,15 18,05 18,06 9.857 20.921.019.900
3/6/2024 18,57 18,71 +0,70% 18,45 18,83 18,67 18,70 18,71 2.519 8.115.381.700
31/5/2024 19,00 18,58 -2,42% 18,58 19,26 18,61 18,56 18,58 4.811 135.382.357.600
29/5/2024 19,02 19,04 -0,52% 18,84 19,35 19,06 19,04 19,05 7.804 14.842.571.900
28/5/2024 19,59 19,14 -0,98% 19,13 19,69 19,31 19,13 19,16 7.697 16.832.533.200
27/5/2024 19,05 19,33 +1,31% 19,03 19,45 19,34 19,32 19,41 898 8.624.153.200
24/5/2024 19,21 19,08 -0,78% 19,08 19,45 19,21 19,08 19,10 2.895 15.611.115.200
23/5/2024 19,16 19,23 +0,10% 18,95 19,31 19,13 19,22 19,24 3.097 14.753.632.700
22/5/2024 19,58 19,21 -2,04% 19,01 19,80 19,23 19,18 19,22 7.947 21.028.249.400
21/5/2024 19,70 19,61 -0,20% 19,26 19,80 19,53 19,59 19,63 9.184 19.844.002.700
20/5/2024 19,46 19,65 +1,50% 19,41 19,83 19,64 19,64 19,65 8.713 24.608.577.300
17/5/2024 19,07 19,36 +1,10% 19,01 19,57 19,36 19,30 19,36 1.325 21.881.810.500
16/5/2024 18,74 19,15 +3,29% 18,70 19,17 19,01 19,09 19,15 932 25.890.394.600
15/5/2024 18,21 18,54 +1,37% 18,21 18,69 18,54 18,52 18,54 6.715 21.027.642.500
14/5/2024 18,06 18,29 +0,88% 18,00 18,64 18,35 18,28 18,30 3.513 9.689.801.700
13/5/2024 17,93 18,13 -1,04% 17,67 18,31 18,03 18,10 18,13 2.097 19.310.159.200
10/5/2024 18,84 18,32 -3,12% 18,11 19,06 18,64 18,30 18,32 3.971 35.451.779.200
9/5/2024 18,33 18,91 +2,16% 18,23 19,00 18,78 18,90 18,91 6.508 25.188.693.900
8/5/2024 18,02 18,51 +11,17% 17,92 19,19 18,66 18,50 18,51 8.379 66.499.472.100
7/5/2024 16,15 16,65 +2,90% 16,15 17,02 16,72 16,65 16,69 9.913 26.866.218.500
6/5/2024 16,70 16,18 -3,23% 15,81 16,70 16,16 16,16 16,19 4.535 30.394.558.400
3/5/2024 16,93 16,72 +0,06% 16,57 17,17 16,79 16,72 16,77 8.514 54.374.898.200
2/5/2024 17,05 16,71 -1,01% 16,71 17,24 16,90 16,70 16,73 4.427 18.447.050.200
30/4/2024 17,21 16,88 -2,09% 16,84 17,29 16,97 16,86 16,88 4.742 10.534.285.100
29/4/2024 17,45 17,24 -1,20% 17,13 17,60 17,25 17,21 17,25 7.882 12.971.343.000
26/4/2024 17,39 17,45 +1,04% 17,35 17,78 17,55 17,43 17,46 2.664 8.521.524.400
25/4/2024 17,24 17,27 +0,47% 16,97 17,46 17,27 17,27 17,32 6.408 11.997.578.700
24/4/2024 17,45 17,19 -1,04% 17,15 17,70 17,33 17,18 17,20 389 13.565.170.000
23/4/2024 17,05 17,37 +1,22% 16,84 17,69 17,33 17,37 17,40 2.758 14.641.144.000
22/4/2024 17,06 17,16 +0,65% 16,63 17,24 17,03 17,15 17,16 9.810 12.009.247.500
19/4/2024 17,05 17,05 0,00% 16,79 17,34 17,04 17,00 17,05 1.665 14.626.304.400
18/4/2024 17,05 17,05 -0,12% 16,55 17,13 16,84 17,04 17,05 3.013 14.864.335.100
17/4/2024 17,79 17,07 -3,99% 16,93 17,92 17,19 17,06 17,08 1.284 21.009.599.200
16/4/2024 17,62 17,78 -0,67% 17,46 18,00 17,75 17,78 17,79 4.119 19.014.223.300
15/4/2024 16,89 17,90 +10,15% 16,88 18,10 17,71 17,89 17,90 2.971 43.130.364.000
12/4/2024 16,98 16,25 -3,85% 15,99 17,00 16,37 16,24 16,29 1.595 20.573.752.700
11/4/2024 16,88 16,90 +0,12% 16,25 16,97 16,68 16,88 16,90 5.857 12.730.846.500
10/4/2024 17,10 16,88 -2,20% 16,70 17,20 16,89 16,87 16,88 1.393 15.774.406.200
9/4/2024 16,94 17,26 +2,80% 16,87 17,51 17,22 17,25 17,26 6.743 13.632.887.000
8/4/2024 16,17 16,79 +3,83% 16,15 16,93 16,71 16,78 16,80 3.595 9.073.093.200
5/4/2024 15,97 16,17 +1,25% 15,87 16,38 16,19 16,17 16,23 7.516 12.367.757.600
4/4/2024 16,04 15,97 -0,31% 15,90 16,33 16,09 15,96 15,98 8.906 12.824.293.400
3/4/2024 15,94 16,02 +0,31% 15,53 16,10 15,82 15,97 16,03 7.643 9.096.202.600
2/4/2024 16,00 15,97 -0,19% 15,75 16,14 15,90 15,96 15,97 3.550 10.323.338.500
1/4/2024 16,37 16,00 -1,96% 15,98 16,47 16,10 15,98 16,00 3.066 9.215.520.400
28/3/2024 15,83 16,32 +3,42% 15,75 16,53 16,28 16,31 16,33 3.315 11.612.325.500
27/3/2024 15,90 15,78 -1,19% 15,70 16,00 15,80 15,78 15,80 6.443 11.454.522.200
26/3/2024 16,22 15,97 -1,90% 15,87 16,32 15,99 15,96 15,97 3.288 8.793.707.700
25/3/2024 16,31 16,28 -0,12% 16,24 16,69 16,43 16,27 16,28 2.765 7.163.684.300
22/3/2024 16,62 16,30 -2,22% 16,13 16,76 16,32 16,30 16,43 4.476 11.727.945.000
21/3/2024 16,87 16,67 -0,89% 16,60 17,09 16,79 16,66 16,74 1.888 8.823.973.300
20/3/2024 16,89 16,82 +0,36% 16,64 17,09 16,85 16,82 16,87 4.802 10.983.265.700
19/3/2024 16,46 16,76 +2,57% 16,26 16,98 16,76 16,76 16,86 8.767 17.194.343.900
18/3/2024 16,57 16,34 -0,73% 16,21 16,64 16,37 16,34 16,36 6.671 14.707.134.200
15/3/2024 17,23 16,46 -4,75% 16,46 17,29 16,52 16,46 16,54 6.276 51.686.760.600
14/3/2024 17,00 17,28 +1,71% 16,92 17,29 17,16 17,28 17,29 6.826 12.503.441.700
13/3/2024 16,95 16,99 -0,18% 16,91 17,24 17,06 16,99 17,00 4.683 11.785.179.200
12/3/2024 16,65 17,02 +2,47% 16,28 17,14 16,87 16,96 17,02 1.020 16.397.974.100
11/3/2024 16,69 16,61 -0,54% 16,44 16,87 16,61 16,58 16,61 2.547 9.625.639.600
8/3/2024 16,23 16,70 +1,95% 16,18 16,70 16,52 0,00 0,00 7.809 13.370.714.800
7/3/2024 16,14 16,38 +1,49% 15,83 16,45 16,18 16,37 16,39 2.632 12.338.028.800
6/3/2024 15,99 16,14 +1,25% 15,89 16,25 16,08 16,10 16,14 6.511 14.460.260.000
5/3/2024 15,32 15,94 +4,18% 15,32 16,19 15,94 15,93 15,96 157 19.517.775.200
4/3/2024 14,91 15,30 +2,89% 14,83 15,39 15,17 15,30 15,31 4.649 15.555.580.600
1/3/2024 15,11 14,87 -1,52% 14,60 15,15 14,79 14,85 14,88 1.814 12.127.421.900
29/2/2024 15,21 15,10 -0,72% 14,82 15,40 15,11 15,10 15,13 5.862 17.817.092.900
28/2/2024 15,29 15,21 +0,40% 15,07 15,85 15,45 15,21 15,22 796 27.596.523.500
27/2/2024 14,59 15,15 +8,14% 14,34 15,50 14,99 15,14 15,16 1.797 49.919.954.500
26/2/2024 13,51 14,01 +3,78% 13,50 14,27 14,03 14,00 14,03 971 20.099.932.700
23/2/2024 13,90 13,50 -2,60% 13,41 13,99 13,54 0,00 0,00 4.596 12.023.932.500
22/2/2024 13,93 13,86 -0,50% 13,83 14,10 13,94 13,86 13,87 4.993 8.673.913.300
21/2/2024 13,94 13,93 +0,14% 13,60 14,10 13,84 13,92 13,95 8.702 11.932.749.100
20/2/2024 14,09 13,91 -1,70% 13,85 14,16 13,98 13,91 13,93 2.035 7.803.569.500
19/2/2024 14,18 14,15 -0,98% 14,01 14,30 14,11 14,13 14,18 7.844 3.561.607.000
16/2/2024 14,46 14,29 -0,28% 13,99 14,50 14,25 14,28 14,31 242 6.705.265.300
15/2/2024 14,32 14,33 +1,06% 14,20 14,80 14,45 14,33 14,38 4.333 8.844.915.000
14/2/2024 14,21 14,18 -2,07% 14,02 14,49 14,22 14,13 14,18 1.617 6.232.698.400
9/2/2024 14,54 14,48 -0,41% 14,23 14,60 14,41 0,00 0,00 4.952 6.352.543.800
8/2/2024 14,80 14,54 -1,82% 14,16 14,81 14,41 14,52 14,54 9.847 8.300.027.600
7/2/2024 14,82 14,81 -0,27% 14,63 14,99 14,84 14,80 14,81 3.007 7.225.939.300
6/2/2024 14,47 14,85 +2,48% 14,38 14,99 14,77 14,74 14,85 3.084 7.628.493.900
5/2/2024 14,29 14,49 +1,12% 14,14 14,66 14,42 14,49 14,52 9.788 6.682.865.400
2/2/2024 14,37 14,33 0,00% 13,93 14,42 14,17 14,32 14,33 6.367 8.878.439.900
1/2/2024 13,97 14,33 +2,72% 13,54 14,43 14,05 14,32 14,33 6.678 11.057.630.000
31/1/2024 13,79 13,95 +1,45% 13,76 14,34 14,10 13,93 13,96 8.489 14.172.306.100
30/1/2024 14,20 13,75 -3,58% 13,63 14,24 13,82 13,74 13,80 1.632 7.959.427.200
29/1/2024 14,61 14,26 -2,40% 14,11 14,62 14,29 14,26 14,31 9.951 5.791.045.400
26/1/2024 14,46 14,61 +0,97% 14,46 14,93 14,65 14,58 14,62 1.525 10.138.284.400
25/1/2024 14,17 14,47 +2,26% 14,06 14,63 14,38 14,47 14,50 9.979 6.775.167.300
24/1/2024 14,65 14,15 -3,15% 14,08 14,84 14,33 14,15 14,17 1.368 13.507.394.800
23/1/2024 13,71 14,61 +7,11% 13,56 14,61 14,28 14,60 14,62 271 19.312.292.000
22/1/2024 13,15 13,64 +4,92% 13,08 13,97 13,55 13,63 13,64 4.244 25.586.232.100
19/1/2024 12,49 13,00 +4,75% 12,44 13,22 12,82 13,00 13,01 1.289 13.499.769.400
18/1/2024 12,65 12,41 -1,27% 12,20 12,74 12,44 12,39 12,41 4.844 9.425.521.900
17/1/2024 13,00 12,57 -3,53% 12,56 13,01 12,71 12,56 12,62 9.386 12.974.862.600
16/1/2024 13,16 13,03 -0,76% 12,87 13,40 13,07 13,02 13,05 1.427 16.570.778.100
15/1/2024 12,85 13,13 +2,02% 12,71 13,23 12,99 13,12 13,13 7.045 4.150.426.800
12/1/2024 12,46 12,87 +2,96% 12,42 13,02 12,78 12,86 12,87 5.010 12.218.532.700
11/1/2024 12,60 12,50 -1,42% 12,29 12,63 12,50 12,50 12,51 3.864 7.972.037.800
10/1/2024 12,73 12,68 -0,31% 12,46 13,00 12,63 12,66 12,69 6.209 8.717.554.200
9/1/2024 12,61 12,72 +0,16% 12,45 12,86 12,68 12,70 12,72 7.029 8.769.710.700
8/1/2024 12,68 12,70 -0,47% 12,58 12,80 12,69 12,69 12,71 4.474 10.691.477.800
5/1/2024 12,53 12,76 +1,51% 12,39 13,02 12,77 12,73 12,76 5.407 8.759.690.700
4/1/2024 12,53 12,57 -0,24% 12,20 12,67 12,44 12,57 12,58 771 11.561.534.900
3/1/2024 13,21 12,60 -4,91% 12,54 13,22 12,74 12,60 12,61 5.385 15.801.110.700
2/1/2024 13,81 13,25 -4,06% 13,16 13,84 13,40 13,24 13,25 3.054 8.728.668.700
28/12/2023 13,82 13,81 0,00% 13,72 13,99 13,83 13,80 13,82 8.919 7.807.501.600
27/12/2023 13,73 13,81 +0,58% 13,68 13,95 13,83 13,80 13,81 9.701 6.131.920.200
26/12/2023 13,81 13,73 -0,51% 13,68 13,99 13,79 13,72 13,76 8.851 5.192.833.800
22/12/2023 14,02 13,80 -1,29% 13,49 14,06 13,75 13,80 13,82 6.646 9.444.047.100
21/12/2023 14,25 13,98 -1,06% 13,93 14,33 14,07 13,97 13,98 6.121 8.599.134.700
20/12/2023 14,16 14,13 -0,77% 14,13 14,54 14,27 14,12 14,13 3.315 10.059.436.600
19/12/2023 13,93 14,24 +2,52% 13,75 14,24 14,06 14,21 14,24 3.803 12.721.402.900
18/12/2023 13,59 13,89 +2,21% 13,59 14,01 13,86 13,89 13,94 1.094 7.033.568.100
15/12/2023 13,83 13,59 -1,59% 13,55 13,90 13,64 13,59 13,60 3.388 9.529.533.600
14/12/2023 14,19 13,81 -1,85% 13,76 14,34 13,89 13,81 13,85 8.846 11.958.431.800
13/12/2023 13,76 14,07 +2,25% 13,56 14,07 13,87 14,05 14,07 1.575 13.945.192.800
12/12/2023 13,85 13,76 -0,43% 13,37 13,87 13,61 13,73 13,77 5.967 12.109.586.500
11/12/2023 13,71 13,82 -0,14% 13,69 13,95 13,84 13,82 13,87 9.498 6.087.451.500
8/12/2023 13,75 13,84 +1,02% 13,53 13,96 13,76 13,83 13,85 6.522 12.853.885.800
7/12/2023 13,93 13,70 -1,30% 13,68 14,11 13,83 13,70 13,71 3.934 9.375.327.700
6/12/2023 14,01 13,88 -4,34% 13,67 14,10 13,90 13,86 13,89 226 17.091.235.300
5/12/2023 15,15 14,51 -4,10% 14,20 15,34 14,66 14,46 14,52 5.473 22.192.285.900
4/12/2023 15,10 15,13 -0,33% 14,84 15,39 15,11 15,13 15,14 6.854 13.468.404.700
1/12/2023 14,60 15,18 +3,55% 14,46 15,18 14,88 15,13 15,18 6.015 11.660.944.900
30/11/2023 15,09 14,66 -2,85% 14,44 15,49 14,68 14,66 14,67 9.049 31.043.669.500
29/11/2023 14,85 15,09 +1,62% 14,82 15,30 15,06 15,07 15,10 611 23.198.271.200
28/11/2023 14,43 14,85 +2,41% 14,39 15,07 14,78 14,85 14,87 191 19.336.372.200
27/11/2023 14,10 14,50 +3,28% 14,05 14,73 14,42 14,48 14,51 5.372 26.827.649.500
24/11/2023 14,10 14,04 -0,43% 13,98 14,29 14,10 14,03 14,07 8.632 10.419.776.400
23/11/2023 14,21 14,10 -0,77% 13,92 14,44 14,12 14,10 14,13 3.687 22.046.648.200
22/11/2023 14,25 14,21 +0,35% 14,18 14,56 14,33 14,20 14,22 659 13.215.011.300
21/11/2023 14,22 14,16 -1,05% 14,04 14,60 14,19 14,15 14,16 4.941 13.367.773.300
20/11/2023 14,19 14,31 +0,70% 13,94 14,45 14,20 14,27 14,31 7.014 15.535.174.200
17/11/2023 13,86 14,21 +2,53% 13,79 14,29 13,96 14,20 14,22 4.020 24.183.849.800
16/11/2023 12,88 13,86 +8,03% 12,48 14,01 13,46 13,86 13,87 6.757 23.945.579.700
14/11/2023 12,27 12,83 +4,22% 12,18 13,22 12,67 12,79 12,83 9.766 36.014.904.600
13/11/2023 12,20 12,31 +1,32% 12,01 12,40 12,23 12,30 12,32 2.031 14.931.891.100
10/11/2023 11,70 12,15 +4,92% 11,68 12,34 12,12 12,14 12,15 2.865 17.756.869.300
9/11/2023 11,53 11,58 +1,05% 11,45 11,99 11,71 11,58 11,61 7.169 14.207.360.200
8/11/2023 12,28 11,46 -9,05% 11,45 12,30 11,75 11,46 11,50 1.078 31.801.876.200
7/11/2023 12,81 12,60 -1,56% 12,36 12,87 12,67 12,60 12,61 5.848 31.744.506.000
6/11/2023 11,41 12,80 +12,87% 11,33 13,11 12,45 12,79 12,82 8.820 46.176.368.900
3/11/2023 11,29 11,34 +1,80% 11,17 11,75 11,37 11,30 11,34 4.424 32.327.891.400
1/11/2023 10,74 11,14 +4,40% 10,69 11,30 10,99 11,10 11,14 9.204 21.296.450.600
31/10/2023 10,19 10,67 +6,17% 9,99 10,67 10,47 10,63 10,68 8.321 16.634.700.200
30/10/2023 10,49 10,05 -4,47% 9,97 10,51 10,19 10,04 10,06 3.143 19.933.995.400
27/10/2023 10,84 10,52 -3,31% 10,47 10,91 10,64 10,52 10,53 7.076 39.508.757.600
26/10/2023 11,11 10,88 -2,25% 10,45 11,17 10,82 10,87 10,89 9.706 50.812.218.400
25/10/2023 11,10 11,13 +0,27% 10,83 11,13 11,03 11,09 11,13 3.702 13.595.716.800
24/10/2023 11,01 11,10 +1,00% 10,89 11,13 11,03 11,10 11,11 6.094 14.440.460.300
23/10/2023 10,78 10,99 +1,85% 10,76 11,05 10,95 10,99 11,00 7.062 14.961.528.100
20/10/2023 10,26 10,79 +3,85% 10,24 10,79 10,61 10,76 10,80 8.206 20.423.539.100
19/10/2023 10,30 10,39 0,00% 10,05 10,39 10,26 10,36 10,40 7.838 23.986.830.300
18/10/2023 10,54 10,39 -2,07% 10,02 10,54 10,29 10,36 10,39 4.417 21.393.776.300
17/10/2023 10,66 10,61 -1,76% 10,54 10,86 10,68 10,61 10,65 2.001 13.715.519.100
16/10/2023 10,90 10,80 -0,46% 10,51 10,97 10,75 10,80 10,81 5.468 14.236.998.600
13/10/2023 10,88 10,85 -1,36% 10,44 10,94 10,77 10,83 10,85 7.617 26.719.987.200
11/10/2023 11,25 11,00 -2,22% 10,96 11,34 11,09 10,99 11,00 7.718 27.830.567.500
10/10/2023 10,80 11,25 +3,78% 10,78 11,25 11,05 11,21 11,25 1.280 24.058.254.200
9/10/2023 10,58 10,84 +1,50% 10,08 10,84 10,50 10,80 10,84 8.434 26.202.852.000
6/10/2023 10,39 10,68 +1,81% 10,30 10,68 10,53 10,67 10,68 5.133 29.387.502.800
5/10/2023 10,46 10,49 +0,38% 10,31 10,52 10,41 10,48 10,50 6.893 26.237.610.700
4/10/2023 10,48 10,45 +0,10% 10,21 10,54 10,43 10,45 10,46 5.877 16.422.707.600
3/10/2023 10,38 10,44 +0,38% 10,34 10,47 10,40 10,44 10,45 5.710 27.285.644.000
2/10/2023 10,17 10,40 +2,06% 10,10 10,43 10,31 10,40 10,41 4.653 15.908.729.500
29/9/2023 10,21 10,19 +0,30% 10,00 10,35 10,17 10,18 10,20 5.878 23.514.043.100
28/9/2023 10,10 10,16 +0,99% 9,85 10,16 10,08 10,15 10,17 4.938 17.159.647.400
27/9/2023 10,04 10,06 +1,00% 9,91 10,38 10,05 10,06 10,07 8.914 26.721.167.300
26/9/2023 9,63 9,96 +2,79% 9,48 9,96 9,82 9,95 9,97 5.490 46.376.601.500
25/9/2023 9,59 9,69 +0,31% 9,36 9,69 9,57 9,69 9,70 2.806 21.047.615.300
22/9/2023 9,30 9,66 +3,21% 9,17 9,72 9,43 9,66 9,67 675 50.399.292.700
21/9/2023 9,19 9,36 -1,06% 8,86 9,36 9,21 9,36 9,37 7.333 49.021.081.900
20/9/2023 9,46 9,46 -0,11% 9,30 9,55 9,44 9,45 9,47 4.762 19.011.542.100
19/9/2023 9,41 9,47 +1,28% 9,06 9,58 9,36 9,45 9,48 334 22.102.027.400
18/9/2023 8,92 9,35 +4,35% 8,79 9,39 9,19 9,34 9,36 2.993 25.043.802.200
15/9/2023 9,26 8,96 -3,14% 8,87 9,37 9,00 8,96 8,97 1.251 34.690.018.600
14/9/2023 9,25 9,25 0,00% 9,09 9,39 9,24 9,25 9,26 2.712 12.920.146.500
13/9/2023 8,95 9,25 +3,58% 8,92 9,35 9,20 9,25 9,26 9.335 15.974.557.400
12/9/2023 8,74 8,93 +2,17% 8,56 9,03 8,78 8,93 8,94 9.313 13.062.561.500
11/9/2023 8,88 8,74 -1,35% 8,65 8,98 8,77 8,74 8,75 6.793 13.412.678.200
8/9/2023 9,04 8,86 -1,99% 8,58 9,09 8,74 8,85 8,86 510 15.452.496.700
6/9/2023 9,38 9,04 -3,62% 9,02 9,45 9,14 9,03 9,04 8.471 10.712.099.700
5/9/2023 9,37 9,38 +0,11% 9,21 9,60 9,43 9,38 9,40 4.360 13.595.756.500
4/9/2023 9,03 9,37 +3,31% 8,96 9,49 9,32 9,36 9,37 6.051 14.513.431.500
1/9/2023 9,04 9,07 +0,33% 9,00 9,39 9,10 9,07 9,08 2.265 61.875.003.800
31/8/2023 9,38 9,04 -4,03% 8,90 9,39 9,03 9,03 9,04 9.966 16.491.624.500
30/8/2023 9,58 9,42 -2,08% 9,37 9,64 9,49 9,41 9,42 9.887 13.908.434.000
29/8/2023 10,23 9,62 -0,41% 9,22 10,32 9,71 9,62 9,63 6.094 35.708.164.900
28/8/2023 9,42 9,66 +2,66% 9,32 9,76 9,61 9,65 9,67 1.547 19.352.888.300
25/8/2023 9,71 9,41 -3,29% 9,33 9,72 9,43 9,41 9,42 6.676 12.723.768.400
24/8/2023 9,71 9,73 +0,10% 9,53 9,88 9,71 9,71 9,73 1.175 14.216.530.300
23/8/2023 9,93 9,72 -2,31% 9,61 9,99 9,71 9,71 9,73 5.369 15.640.796.600
22/8/2023 9,96 9,95 +0,20% 9,82 10,07 9,93 9,95 9,97 1.681 11.501.796.600
21/8/2023 10,06 9,93 -2,65% 9,80 10,11 9,91 9,93 9,94 2.099 17.689.154.600
18/8/2023 10,00 10,20 +1,49% 9,87 10,23 10,08 10,19 10,21 8.478 14.925.261.800
17/8/2023 10,34 10,05 -2,43% 9,97 10,52 10,12 10,05 10,06 7.871 18.894.427.600
16/8/2023 10,57 10,30 -2,18% 10,10 10,70 10,37 10,30 10,31 7.921 21.210.474.000
15/8/2023 9,84 10,53 +6,90% 9,82 10,60 10,33 10,53 10,55 1.956 33.313.218.600
14/8/2023 10,03 9,85 -1,01% 9,76 10,10 9,90 9,85 9,87 3.942 17.853.799.100
11/8/2023 9,89 9,95 +1,22% 9,82 10,18 9,98 9,94 9,97 5.542 14.614.427.200
10/8/2023 9,78 9,83 +1,76% 9,71 9,95 9,84 9,79 9,83 2.806 12.234.669.100
9/8/2023 9,84 9,66 -1,93% 9,49 9,97 9,63 9,64 9,66 2.441 14.525.844.300
8/8/2023 10,00 9,85 -2,28% 9,79 10,04 9,89 9,84 9,86 7.950 9.989.048.100
7/8/2023 10,34 10,08 -1,85% 9,96 10,45 10,12 10,06 10,09 7.132 14.036.648.600
4/8/2023 9,89 10,27 +6,10% 9,86 10,45 10,21 10,27 10,28 4.425 28.871.602.600
3/8/2023 9,84 9,68 -0,72% 9,62 9,90 9,76 9,66 9,68 3.375 11.745.470.200
2/8/2023 9,77 9,75 -0,20% 9,72 9,96 9,79 9,75 9,77 6.476 15.485.853.900
1/8/2023 9,62 9,77 +0,10% 9,47 9,94 9,72 9,75 9,77 8.039 13.281.813.300
31/7/2023 9,19 9,76 +6,20% 9,19 9,80 9,58 9,72 9,76 1.110 19.765.031.600
28/7/2023 8,60 9,19 +7,11% 8,56 9,38 9,01 9,19 9,21 9.910 24.339.727.800
27/7/2023 8,58 8,58 +0,12% 8,51 8,72 8,58 8,57 8,58 6.125 13.903.012.400
26/7/2023 8,39 8,57 +2,15% 8,17 8,57 8,47 8,57 8,58 8.456 32.033.347.100
25/7/2023 8,75 8,39 -2,21% 8,33 8,75 8,48 8,38 8,39 1.062 14.755.463.200
24/7/2023 8,81 8,58 -2,28% 8,27 8,85 8,49 8,56 8,59 1.024 13.777.075.300
21/7/2023 8,56 8,78 +2,33% 8,47 8,85 8,73 8,77 8,80 2.623 18.554.505.100
20/7/2023 8,80 8,58 -1,61% 8,49 8,91 8,62 8,55 8,58 4.051 18.363.632.900
19/7/2023 8,76 8,72 -0,34% 8,65 9,02 8,83 8,72 8,74 5.607 26.991.325.100
18/7/2023 8,64 8,75 +1,04% 8,50 8,78 8,70 8,74 8,75 6.438 21.945.794.100
17/7/2023 8,80 8,66 -2,70% 8,30 9,03 8,68 8,65 8,66 1.520 32.352.565.300
14/7/2023 9,50 8,90 -6,71% 8,67 9,50 9,02 8,87 8,90 9.868 31.952.109.100
13/7/2023 9,68 9,54 -1,24% 9,44 9,89 9,64 9,53 9,54 9.873 13.191.157.700
12/7/2023 9,80 9,66 -0,41% 9,57 10,14 9,80 9,66 9,70 9.772 17.596.494.500
11/7/2023 9,90 9,70 -1,82% 9,42 9,93 9,59 9,70 9,71 3.426 17.247.838.200
10/7/2023 10,09 9,88 -1,98% 9,63 10,15 9,82 9,85 9,88 6.240 24.385.325.500
7/7/2023 9,49 10,08 +7,23% 9,44 10,10 9,87 10,06 10,08 2.954 17.126.248.600
6/7/2023 9,78 9,40 -4,76% 9,31 9,81 9,50 9,38 9,40 1.770 14.247.081.400
5/7/2023 8,95 9,87 +10,28% 8,86 9,95 9,67 9,86 9,87 6.377 28.554.644.200
4/7/2023 8,95 8,95 +0,45% 8,86 9,12 8,99 8,94 8,96 9.510 6.396.094.200
3/7/2023 8,95 8,91 0,00% 8,89 9,14 9,01 8,91 8,93 6.813 8.179.603.300
30/6/2023 8,78 8,91 +3,24% 8,71 9,20 8,98 8,90 8,91 6.392 13.638.310.800
29/6/2023 8,30 8,63 +3,98% 8,21 8,82 8,62 8,63 8,66 5.374 12.796.308.300
28/6/2023 8,60 8,30 -4,27% 8,19 8,74 8,41 8,29 8,30 2.398 18.718.941.000
27/6/2023 9,00 8,67 -2,69% 8,56 9,01 8,66 8,67 8,68 6.182 14.485.201.700
26/6/2023 9,47 8,91 -6,21% 8,91 9,50 9,05 8,91 8,92 7.484 10.459.714.100
23/6/2023 9,28 9,50 +1,50% 9,25 9,65 9,53 9,49 9,52 4.278 7.013.833.900
22/6/2023 9,44 9,36 -1,58% 9,20 9,49 9,31 9,35 9,36 2.962 8.023.595.500
21/6/2023 9,65 9,51 -1,96% 9,38 9,67 9,49 9,50 9,51 6.705 10.713.955.000
20/6/2023 9,25 9,70 +4,86% 9,18 9,80 9,60 9,70 9,71 1.986 14.974.125.600
19/6/2023 9,21 9,25 +0,43% 8,99 9,40 9,23 9,23 9,25 7.700 6.307.899.900
16/6/2023 9,36 9,21 -1,07% 9,03 9,40 9,20 9,18 9,21 8.890 13.459.425.600
15/6/2023 9,13 9,31 +1,86% 9,06 9,43 9,26 9,31 9,34 7.572 11.166.527.700
14/6/2023 8,90 9,14 +3,39% 8,84 9,19 9,03 9,13 9,15 1.148 17.781.864.200
13/6/2023 8,89 8,84 -0,34% 8,73 9,13 8,88 8,84 8,85 8.942 11.553.261.500
12/6/2023 8,88 8,87 +0,45% 8,70 9,04 8,85 8,85 8,87 5.061 8.713.086.800
9/6/2023 8,74 8,83 +1,38% 8,68 8,89 8,80 8,82 8,85 6.443 10.120.400.300
7/6/2023 8,69 8,71 +0,58% 8,51 8,83 8,67 8,68 8,71 4.993 9.669.090.600
6/6/2023 8,61 8,66 +0,12% 8,48 8,88 8,71 8,66 8,68 5.573 15.802.358.200
5/6/2023 8,56 8,65 +0,70% 8,39 8,76 8,59 8,63 8,65 6.561 12.109.361.600
2/6/2023 8,64 8,59 +1,42% 8,20 8,87 8,45 8,58 8,60 6.859 22.050.601.600
1/6/2023 8,16 8,47 +4,18% 8,14 8,61 8,40 8,47 8,48 4.167 30.776.107.800
31/5/2023 8,21 8,13 +11,83% 7,70 8,41 8,06 8,12 8,13 8.990 52.248.525.100
30/5/2023 7,48 7,27 -1,49% 7,16 7,51 7,32 7,26 7,27 1.139 12.069.567.500
29/5/2023 7,57 7,38 -2,89% 7,17 7,59 7,35 7,38 7,39 7.390 11.052.918.700
26/5/2023 7,67 7,60 +0,93% 7,44 7,78 7,60 7,59 7,60 7.464 10.616.810.600
25/5/2023 7,45 7,53 +2,87% 7,37 7,71 7,52 7,52 7,53 5.260 14.022.788.600
24/5/2023 7,71 7,32 -5,55% 7,22 7,71 7,35 7,32 7,33 3.280 23.219.554.500
23/5/2023 7,87 7,75 -4,91% 7,71 8,21 7,92 7,75 7,76 9.990 21.065.780.100
22/5/2023 8,15 8,15 -0,49% 7,96 8,72 8,31 8,15 8,16 3.997 24.655.519.900
19/5/2023 7,93 8,19 +2,89% 7,82 8,49 8,23 8,19 8,20 7.375 25.274.350.200
18/5/2023 7,12 7,96 +11,48% 6,90 8,03 7,59 7,96 7,97 9.451 24.625.817.500
17/5/2023 6,71 7,14 +7,53% 6,70 7,22 7,00 7,13 7,15 6.247 15.605.076.000
16/5/2023 7,05 6,64 -9,17% 6,50 7,14 6,82 6,63 6,65 2.624 19.209.623.500
15/5/2023 7,45 7,31 -1,35% 6,91 7,74 7,39 7,30 7,31 8.831 24.574.736.000
12/5/2023 7,19 7,41 -1,07% 7,00 7,48 7,24 7,40 7,42 5.038 17.517.529.600
11/5/2023 6,90 7,49 +6,09% 6,88 7,59 7,39 7,49 7,50 1.778 18.812.288.700
10/5/2023 7,11 7,06 -1,67% 6,86 7,18 7,02 7,05 7,07 2.607 12.534.648.100
9/5/2023 6,95 7,18 +2,28% 6,95 7,31 7,17 7,17 7,18 457 14.596.978.900
8/5/2023 6,61 7,02 +7,01% 6,56 7,08 6,93 7,01 7,02 8.781 18.268.116.900
5/5/2023 6,45 6,56 +2,18% 6,32 6,58 6,45 6,56 6,57 5.435 10.184.802.400
4/5/2023 6,29 6,42 +1,58% 6,23 6,54 6,38 6,42 6,43 9.487 8.649.258.400
3/5/2023 6,10 6,32 +3,95% 6,07 6,47 6,30 6,30 6,33 6.797 12.246.839.900
2/5/2023 6,30 6,08 -4,10% 6,04 6,34 6,15 6,07 6,08 7.120 8.119.018.800
28/4/2023 5,83 6,34 +8,93% 5,82 6,38 6,20 6,34 6,35 6.481 15.292.716.100
27/4/2023 5,92 5,82 -1,52% 5,67 5,97 5,76 5,81 5,82 3.419 12.825.693.000
26/4/2023 5,91 5,91 0,00% 5,84 5,97 5,90 5,89 5,91 9.833 5.368.142.500
25/4/2023 5,99 5,91 -1,50% 5,75 6,02 5,86 5,90 5,91 2.819 7.478.493.400
24/4/2023 5,97 6,00 +0,17% 5,93 6,09 6,01 6,00 6,01 7.992 4.158.442.300
20/4/2023 6,01 5,99 -0,17% 5,87 6,05 5,95 5,99 6,00 2.354 7.454.950.600
19/4/2023 6,00 6,00 -0,33% 5,91 6,09 6,00 6,00 6,01 5.290 6.230.768.500
18/4/2023 6,27 6,02 -2,90% 6,00 6,28 6,09 6,02 6,03 6.513 9.812.646.800
17/4/2023 6,15 6,20 +0,49% 6,10 6,29 6,18 6,20 6,21 2.845 7.122.671.700
14/4/2023 6,27 6,17 -1,91% 6,05 6,27 6,13 6,16 6,17 1.071 8.551.901.000
13/4/2023 6,72 6,29 -7,64% 6,24 6,75 6,42 6,28 6,29 5.737 17.815.747.500
12/4/2023 6,81 6,81 +0,74% 6,66 6,96 6,81 6,80 6,81 2.948 10.222.038.500
11/4/2023 6,22 6,76 +9,56% 6,22 6,82 6,58 6,76 6,77 3.979 12.825.224.400
10/4/2023 6,16 6,17 +0,49% 6,03 6,23 6,12 6,15 6,17 608 4.832.591.300
6/4/2023 6,21 6,14 -0,97% 6,11 6,43 6,22 6,13 6,14 8.242 7.259.774.600
5/4/2023 6,08 6,20 +1,14% 5,95 6,25 6,12 6,20 6,21 1.926 8.038.466.100
4/4/2023 6,11 6,13 +2,17% 5,86 6,17 6,04 6,11 6,13 7.716 9.189.939.000
3/4/2023 6,25 6,00 -3,38% 5,89 6,35 6,01 6,00 6,01 7.856 9.764.012.200
31/3/2023 6,60 6,21 -5,48% 6,13 6,60 6,27 6,21 6,22 9.690 10.231.223.400
30/3/2023 6,38 6,57 +3,46% 6,34 6,68 6,53 6,56 6,58 124 8.446.654.000
29/3/2023 6,38 6,35 +0,63% 6,11 6,40 6,26 6,35 6,36 6.897 10.434.760.800
28/3/2023 6,06 6,31 +3,95% 5,97 6,39 6,24 6,31 6,32 3.623 7.109.920.000
27/3/2023 6,23 6,07 -1,78% 5,95 6,29 6,04 6,06 6,07 7.834 7.348.886.800
24/3/2023 5,58 6,18 +11,35% 5,54 6,30 5,95 6,17 6,18 4.113 19.753.139.400
23/3/2023 6,30 5,55 -9,61% 5,48 6,30 5,77 5,55 5,56 5.416 20.827.896.900
22/3/2023 6,57 6,14 -6,83% 6,12 6,57 6,25 6,14 6,15 777 15.917.917.300
21/3/2023 6,83 6,59 -3,37% 6,54 6,85 6,61 6,59 6,60 4.973 8.760.650.700
20/3/2023 7,00 6,82 -2,57% 6,73 7,04 6,87 6,82 6,83 7.475 10.662.523.000
17/3/2023 6,65 7,00 +4,63% 6,64 7,12 6,95 7,00 7,01 8.788 16.970.883.400
16/3/2023 6,70 6,69 0,00% 6,63 7,24 6,89 6,69 6,70 6.873 21.842.744.000
15/3/2023 6,46 6,69 +1,36% 6,35 6,71 6,57 6,68 6,69 3.147 11.998.258.800
14/3/2023 6,60 6,60 +0,61% 6,41 6,73 6,56 6,59 6,61 3.944 9.823.493.300
13/3/2023 6,56 6,56 -0,46% 6,45 6,66 6,55 6,56 6,57 83 9.245.428.400
10/3/2023 6,94 6,59 -5,72% 6,54 6,94 6,69 6,59 6,60 656 9.771.595.800
9/3/2023 7,03 6,99 -1,27% 6,91 7,27 7,08 6,99 7,00 1.769 12.204.805.800
8/3/2023 6,94 7,08 +2,76% 6,77 7,11 6,98 7,08 7,09 9.621 11.139.139.000
7/3/2023 7,19 6,89 -4,17% 6,74 7,23 6,92 6,88 6,89 845 14.072.567.100
6/3/2023 6,77 7,19 +6,99% 6,56 7,25 6,94 7,18 7,19 1.478 18.271.509.400
3/3/2023 6,76 6,72 -0,30% 6,58 6,94 6,75 6,71 6,72 737 12.485.563.100
2/3/2023 6,49 6,74 +3,85% 6,18 6,89 6,67 6,74 6,75 5.908 21.002.488.900
1/3/2023 6,05 6,49 +5,36% 6,05 6,99 6,60 6,48 6,49 7.863 42.287.096.100
28/2/2023 6,46 6,16 -4,79% 6,16 6,75 6,22 6,16 6,17 9.347 66.749.860.900
27/2/2023 6,51 6,47 +0,15% 6,27 6,68 6,46 6,47 6,48 937 15.584.495.400
24/2/2023 6,46 6,46 -0,62% 6,22 6,54 6,35 6,46 6,47 3.868 15.048.621.600
23/2/2023 6,39 6,50 +1,56% 6,17 6,58 6,40 6,49 6,50 8.580 14.903.372.400
22/2/2023 6,67 6,40 -6,71% 6,35 6,69 6,43 6,40 6,41 2.683 10.297.911.600
17/2/2023 6,68 6,86 +1,33% 6,62 6,93 6,80 6,84 6,86 7.698 17.159.198.100
16/2/2023 6,68 6,77 +0,89% 6,34 6,85 6,60 6,77 6,78 6.833 19.534.456.700
15/2/2023 6,47 6,71 +3,87% 6,27 6,84 6,52 6,71 6,72 9.173 22.487.817.600
14/2/2023 6,95 6,46 -6,51% 6,40 7,02 6,60 6,46 6,47 2.701 15.768.307.600
13/2/2023 6,58 6,91 +7,63% 6,52 6,95 6,74 6,91 6,92 4.736 14.611.405.400
10/2/2023 6,91 6,42 -6,69% 6,38 6,98 6,52 6,41 6,42 3.742 18.804.514.200
9/2/2023 6,90 6,88 -0,29% 6,83 7,20 7,02 6,87 6,89 7.411 14.223.517.000
8/2/2023 6,81 6,90 +3,29% 6,46 6,93 6,66 6,89 6,90 7.211 19.942.260.200
7/2/2023 7,21 6,68 -6,83% 6,64 7,21 6,86 6,67 6,68 5.754 27.692.626.800
6/2/2023 7,73 7,17 -7,24% 7,04 7,77 7,24 7,17 7,18 8.294 28.106.460.600
3/2/2023 7,91 7,73 -2,28% 7,62 7,92 7,75 7,73 7,74 9.420 12.735.311.700
2/2/2023 8,51 7,91 -7,70% 7,85 8,71 8,16 7,91 7,92 9.644 17.585.457.600
1/2/2023 7,95 8,57 +7,66% 7,92 8,67 8,38 8,57 8,58 6.118 23.743.589.300
31/1/2023 7,57 7,96 +5,71% 7,42 8,02 7,65 7,96 7,97 3.026 16.966.156.300
30/1/2023 7,80 7,53 -3,09% 7,50 7,92 7,68 7,53 7,54 5.023 10.055.190.000
27/1/2023 8,19 7,77 -5,24% 7,75 8,25 7,89 7,77 7,78 4.856 11.052.813.700
26/1/2023 8,16 8,20 +0,74% 8,01 8,33 8,12 8,19 8,20 4.950 9.589.048.600
25/1/2023 7,97 8,14 +1,50% 7,82 8,27 8,08 8,13 8,14 7.125 14.154.946.300
24/1/2023 7,82 8,02 +2,95% 7,65 8,02 7,87 8,01 8,03 4.053 10.696.747.400
23/1/2023 7,93 7,79 -1,39% 7,69 8,06 7,83 7,78 7,79 9.419 11.661.839.400
20/1/2023 7,73 7,90 +2,33% 7,55 8,25 7,93 7,90 7,94 229 22.495.062.200
19/1/2023 7,84 7,72 -2,65% 7,46 7,84 7,65 7,72 7,73 7.546 21.843.393.400
18/1/2023 7,94 7,93 +1,15% 7,80 8,17 7,96 7,93 7,94 1.558 12.617.730.600
17/1/2023 7,62 7,84 +3,57% 7,48 8,00 7,78 7,84 7,85 5.454 19.452.778.100
16/1/2023 7,94 7,57 -5,38% 7,53 8,08 7,66 7,57 7,58 3.800 15.688.611.300
13/1/2023 8,47 8,00 -6,54% 7,91 8,55 8,17 7,99 8,00 9.809 18.837.049.600
12/1/2023 8,46 8,56 +1,18% 8,11 8,95 8,54 8,55 8,56 6.303 22.714.792.100
11/1/2023 9,10 8,46 -6,62% 8,26 9,11 8,43 8,46 8,47 6.888 32.484.948.700
10/1/2023 8,61 9,06 +4,26% 8,46 9,34 9,01 9,06 9,07 6.456 16.637.765.000
9/1/2023 8,54 8,69 +0,58% 8,43 8,95 8,71 8,68 8,69 1.884 13.776.846.100
6/1/2023 8,38 8,64 +3,10% 8,21 8,68 8,53 8,63 8,64 9.355 13.776.171.900
5/1/2023 7,79 8,38 +8,69% 7,52 8,41 8,04 8,37 8,38 6.152 20.854.557.000
4/1/2023 7,65 7,71 +1,98% 7,47 7,91 7,72 7,70 7,71 5.182 12.133.530.600
3/1/2023 7,99 7,56 -5,03% 7,54 8,04 7,72 7,56 7,57 6.669 15.904.002.400
2/1/2023 8,20 7,96 -3,86% 7,53 8,20 7,75 7,93 7,96 8.061 12.396.304.300
29/12/2022 7,82 8,28 +6,70% 7,65 8,33 8,04 8,25 8,28 142 34.699.307.400
28/12/2022 7,21 7,76 +7,93% 7,21 7,84 7,60 7,76 7,77 5.921 14.599.684.500
27/12/2022 7,47 7,19 -3,36% 7,13 7,47 7,24 7,19 7,20 8.438 9.754.887.500
26/12/2022 7,55 7,44 -1,06% 7,30 7,58 7,44 7,44 7,50 7.819 5.569.376.700
23/12/2022 7,31 7,52 +3,58% 7,26 7,60 7,49 7,51 7,52 5.863 11.945.010.700
22/12/2022 7,22 7,26 +0,83% 7,03 7,29 7,16 7,26 7,27 4.088 8.979.246.100
21/12/2022 7,17 7,20 +0,84% 6,88 7,26 7,06 7,20 7,21 9.063 11.746.493.200
20/12/2022 6,86 7,14 +3,48% 6,75 7,48 7,17 7,13 7,14 7.434 16.998.425.600
19/12/2022 6,95 6,90 +0,44% 6,62 6,97 6,78 6,89 6,90 1.966 16.810.933.700
16/12/2022 6,95 6,87 -0,58% 6,74 7,10 6,87 6,87 6,88 7.352 14.346.197.700
15/12/2022 7,07 6,91 -3,22% 6,86 7,38 7,10 6,91 6,92 9.733 14.197.075.800
14/12/2022 7,15 7,14 -0,28% 6,92 7,27 7,08 7,13 7,14 581 20.275.016.800
13/12/2022 7,51 7,16 -4,02% 7,15 7,66 7,38 7,16 7,17 2.795 16.711.733.800
12/12/2022 7,41 7,46 -0,80% 6,97 7,54 7,25 7,45 7,47 4.040 17.534.174.300
9/12/2022 7,88 7,52 -3,71% 7,48 7,93 7,68 7,52 7,53 4.682 7.576.603.700
8/12/2022 8,30 7,81 -5,90% 7,78 8,31 7,88 7,81 7,82 6.479 11.258.362.100
7/12/2022 7,99 8,30 +4,14% 7,96 8,49 8,24 8,30 8,31 9.008 13.409.383.100
6/12/2022 8,19 7,97 -1,60% 7,81 8,40 8,02 7,96 7,97 5.313 14.859.146.300
5/12/2022 8,64 8,10 -6,14% 8,04 8,76 8,34 8,09 8,10 1.190 12.154.701.200
2/12/2022 8,66 8,63 +0,70% 8,57 9,28 8,87 8,62 8,63 7.092 19.812.670.300
1/12/2022 9,41 8,57 -9,02% 8,56 9,41 8,83 8,56 8,58 706 32.480.286.000
30/11/2022 10,03 9,42 -5,89% 9,26 10,03 9,54 9,42 9,43 2.689 24.767.566.500
29/11/2022 10,15 10,01 -0,89% 9,92 10,22 10,07 10,00 10,01 6.356 8.968.412.600
28/11/2022 10,26 10,10 -0,88% 9,98 10,33 10,08 10,09 10,11 1.091 6.851.789.600
25/11/2022 10,54 10,19 -3,50% 10,16 10,66 10,34 10,18 10,19 2.607 6.520.696.100
24/11/2022 10,26 10,56 +3,83% 10,22 10,70 10,52 10,55 10,56 9.407 5.605.227.600
23/11/2022 10,08 10,17 +0,10% 9,96 10,19 10,06 10,16 10,17 6.758 8.842.951.700
22/11/2022 10,65 10,16 -3,79% 10,13 10,78 10,32 10,16 10,17 8.587 9.133.593.300
21/11/2022 10,34 10,56 +3,33% 10,10 10,62 10,38 10,56 10,57 5.624 7.905.807.300
18/11/2022 10,58 10,22 -2,20% 10,21 10,96 10,46 10,22 10,23 2.690 15.224.204.800
17/11/2022 10,90 10,45 -6,53% 10,25 11,08 10,42 10,44 10,46 912 21.243.332.600
16/11/2022 11,75 11,18 -2,10% 11,13 11,87 11,38 11,17 11,18 8.086 20.871.865.800
14/11/2022 11,49 11,42 +0,79% 11,12 11,63 11,35 11,41 11,42 734 11.497.047.900
11/11/2022 11,00 11,33 +3,00% 10,82 11,49 11,24 11,32 11,33 2.904 16.682.267.100
10/11/2022 11,81 11,00 -8,18% 10,81 11,83 11,13 11,00 11,01 8.495 21.862.763.400
9/11/2022 12,09 11,98 -0,99% 11,98 12,49 12,15 11,97 11,98 6.941 10.966.049.200
8/11/2022 12,26 12,10 -1,39% 12,05 12,39 12,17 12,10 12,11 6.343 12.936.776.600
7/11/2022 12,63 12,27 -3,39% 12,25 12,92 12,49 12,26 12,28 6.965 10.647.225.000
4/11/2022 12,87 12,70 +0,87% 12,64 13,25 12,88 12,70 12,72 9.422 14.695.475.100
3/11/2022 12,38 12,59 +0,48% 12,18 12,63 12,45 12,59 12,60 7.258 11.829.625.200
1/11/2022 12,65 12,53 -0,24% 12,35 12,84 12,51 12,53 12,54 7.270 9.631.790.000
31/10/2022 12,11 12,56 +1,70% 12,00 12,61 12,33 12,55 12,56 2.212 13.410.736.100
28/10/2022 12,20 12,35 +0,16% 12,08 12,44 12,29 12,34 12,35 9.030 9.646.856.800
27/10/2022 12,02 12,33 +3,18% 11,94 12,53 12,31 12,33 12,35 2.874 17.358.712.700
26/10/2022 12,16 11,95 -2,37% 11,92 12,52 12,18 11,94 11,95 3.723 22.180.067.600
25/10/2022 13,57 12,24 -11,24% 12,24 13,57 12,56 12,24 12,25 3.463 51.473.550.100
24/10/2022 14,84 13,79 -7,70% 13,73 14,90 14,12 13,78 13,79 1.485 22.152.274.100
21/10/2022 14,83 14,94 +0,40% 14,63 15,09 14,91 14,94 14,95 1.996 12.255.941.000
20/10/2022 15,25 14,88 -1,52% 14,72 15,62 15,03 14,88 14,90 6.053 15.827.002.000
19/10/2022 14,66 15,11 +2,72% 14,54 15,17 14,93 15,10 15,11 3.253 15.527.280.200
18/10/2022 14,40 14,71 +3,66% 14,27 14,72 14,55 14,68 14,71 8.462 13.053.982.800
17/10/2022 13,89 14,19 +2,53% 13,76 14,42 14,17 14,19 14,23 2.619 8.008.549.400
14/10/2022 14,44 13,84 -3,55% 13,82 14,50 14,04 13,84 13,85 4.212 9.411.089.200
13/10/2022 14,05 14,35 +0,14% 13,86 14,54 14,28 14,34 14,35 9.941 11.130.439.800
11/10/2022 14,40 14,33 -1,51% 14,23 14,85 14,42 14,33 14,35 1.479 11.658.546.500
10/10/2022 13,95 14,55 +5,13% 13,86 14,60 14,43 14,54 14,55 1.919 17.179.495.000
7/10/2022 14,00 13,84 -1,14% 13,60 14,11 13,83 13,83 13,84 7.941 10.596.439.900
6/10/2022 13,68 14,00 +3,17% 13,53 14,07 13,87 13,98 14,00 6.474 9.821.078.500
5/10/2022 13,97 13,57 -2,02% 13,38 14,09 13,61 13,57 13,58 8.027 16.824.300.400
4/10/2022 13,90 13,85 +1,32% 13,67 14,26 13,93 13,81 13,85 1.348 13.613.893.700
3/10/2022 13,20 13,67 +6,13% 12,84 13,78 13,45 13,67 13,69 4.209 21.286.639.700
30/9/2022 13,11 12,88 -1,30% 12,77 13,11 12,88 12,88 12,89 5.089 16.112.527.200
29/9/2022 13,20 13,05 -2,61% 12,81 13,31 13,05 13,05 13,07 8.463 12.748.655.600
28/9/2022 13,61 13,40 -1,03% 13,23 13,62 13,36 13,40 13,41 4.438 9.351.342.600
27/9/2022 13,76 13,54 +0,59% 13,41 14,11 13,70 13,54 13,55 1.742 24.265.257.600
26/9/2022 13,59 13,46 -1,54% 13,06 13,83 13,38 13,45 13,46 7.983 15.973.312.400
23/9/2022 13,89 13,67 -3,32% 13,42 14,01 13,64 13,66 13,67 4.123 13.350.892.700
22/9/2022 14,42 14,14 -0,56% 13,85 14,42 14,02 14,13 14,15 51 15.545.003.000
21/9/2022 14,34 14,22 -0,70% 14,13 14,55 14,32 14,22 14,23 5.915 19.351.812.300
20/9/2022 14,83 14,32 -3,44% 14,09 15,16 14,40 14,31 14,32 8.302 28.458.649.300
19/9/2022 14,83 14,83 -0,07% 14,46 14,96 14,77 14,83 14,84 8.837 12.398.269.600
16/9/2022 14,91 14,84 -1,40% 14,62 14,95 14,80 14,84 14,90 4.242 17.585.353.200
15/9/2022 15,51 15,05 -3,34% 14,97 15,66 15,19 15,05 15,06 6.292 10.117.167.300
14/9/2022 15,36 15,57 +1,37% 15,01 15,68 15,42 15,56 15,57 185 16.016.828.100
13/9/2022 16,15 15,36 -5,77% 15,21 16,16 15,58 15,35 15,36 2.472 20.528.266.700
12/9/2022 16,19 16,30 +1,43% 16,15 16,52 16,35 16,30 16,31 3.506 11.340.356.100
9/9/2022 16,61 16,07 -2,49% 16,01 16,65 16,22 16,07 16,08 8.126 13.459.603.200
8/9/2022 16,45 16,48 +0,61% 16,04 16,63 16,35 16,46 16,48 3.986 21.587.836.000
6/9/2022 16,17 16,38 +0,49% 16,10 16,55 16,36 16,38 16,40 7.459 18.173.373.600
5/9/2022 16,12 16,30 +1,49% 15,95 16,40 16,17 16,29 16,30 4.516 11.721.092.100
2/9/2022 15,92 16,06 +1,26% 15,75 16,20 16,01 16,05 16,06 9.965 14.074.255.500
1/9/2022 16,09 15,86 +0,06% 15,30 16,29 15,65 15,85 15,86 5.081 14.338.970.400
31/8/2022 16,40 15,85 -2,10% 15,77 16,50 15,98 15,85 15,91 3.436 15.937.764.800
30/8/2022 17,31 16,19 -1,10% 16,10 17,76 16,76 16,16 16,19 9.003 29.361.427.800
29/8/2022 16,48 16,37 -0,97% 16,17 16,65 16,41 16,37 16,39 9.023 9.939.626.400
26/8/2022 16,55 16,53 +0,36% 15,97 16,61 16,29 16,53 16,54 4.865 12.648.726.600
25/8/2022 16,79 16,47 -0,84% 16,40 16,95 16,58 16,47 16,48 3.010 7.382.235.800
24/8/2022 16,36 16,61 +1,53% 16,36 17,09 16,78 16,61 16,62 8.493 21.912.017.800
23/8/2022 16,36 16,36 +0,55% 15,91 16,45 16,22 16,36 16,37 6.517 12.473.689.700
22/8/2022 16,29 16,27 -0,85% 16,07 16,52 16,26 16,27 16,29 4.667 8.351.191.900
19/8/2022 16,60 16,41 -1,68% 16,03 16,66 16,28 16,37 16,41 9.372 16.419.087.700
18/8/2022 17,10 16,69 -1,59% 16,28 17,18 16,60 16,69 16,70 4.081 14.783.675.300
17/8/2022 17,46 16,96 -3,75% 16,93 17,78 17,26 16,95 16,97 7.407 20.729.946.000
16/8/2022 16,55 17,62 +6,53% 16,55 17,85 17,28 17,61 17,62 3.878 27.444.649.200
15/8/2022 15,47 16,54 +6,09% 15,37 16,54 16,26 16,50 16,54 9.003 19.730.377.700
12/8/2022 15,11 15,59 +4,00% 15,02 15,74 15,53 15,55 15,59 8.434 22.312.281.400
11/8/2022 16,53 14,99 -12,65% 14,95 16,61 15,49 14,98 15,00 2.261 51.199.107.400
10/8/2022 16,90 17,16 +2,88% 16,69 17,29 17,08 17,16 17,17 2.949 11.411.109.900
9/8/2022 17,30 16,68 -3,19% 16,34 17,42 16,68 16,67 16,68 5.826 16.482.643.200
8/8/2022 16,92 17,23 +2,87% 16,50 17,69 17,20 17,23 17,24 8.940 17.870.639.400
5/8/2022 16,69 16,75 +0,36% 16,46 16,97 16,74 16,75 16,76 7.931 11.312.462.700
4/8/2022 17,19 16,69 -2,00% 16,60 17,43 16,79 16,67 16,69 5.237 13.219.230.200
3/8/2022 16,43 17,03 +3,09% 16,23 17,10 16,74 17,03 17,06 9.232 16.141.241.800
2/8/2022 16,74 16,52 -1,20% 16,32 16,81 16,52 16,52 16,53 8.938 11.221.465.900
1/8/2022 15,86 16,72 +4,76% 15,85 16,82 16,49 16,70 16,73 1.659 15.084.351.100
29/7/2022 16,27 15,96 -2,39% 15,71 16,45 15,95 15,95 15,96 5.853 10.163.220.600
28/7/2022 16,20 16,35 -0,06% 15,91 16,36 16,18 16,33 16,35 8.216 8.768.202.500
27/7/2022 16,33 16,36 +0,43% 15,86 16,50 16,16 16,36 16,37 9.034 9.249.820.500
26/7/2022 16,29 16,29 -0,06% 16,06 16,70 16,33 16,28 16,29 8.616 9.566.162.400
25/7/2022 16,20 16,30 +1,43% 15,83 16,47 16,19 16,29 16,30 1.223 11.590.488.900
22/7/2022 15,45 16,07 +4,62% 15,37 16,26 15,99 16,07 16,08 2.847 19.266.814.700
21/7/2022 14,90 15,36 +2,54% 14,82 15,47 15,19 15,36 15,37 7.541 11.102.251.500
20/7/2022 15,00 14,98 +0,13% 14,66 15,12 14,88 14,98 14,99 7.471 8.842.541.700
19/7/2022 14,84 14,96 +2,12% 14,68 15,32 15,00 14,96 14,97 2.153 11.662.094.200
18/7/2022 15,54 14,65 -5,67% 14,54 15,61 14,99 14,64 14,65 1.689 12.038.127.300
15/7/2022 16,32 15,53 -4,43% 15,51 16,38 15,69 15,53 15,54 9.696 12.048.279.100
14/7/2022 16,07 16,25 +0,06% 15,94 16,50 16,28 16,24 16,25 53 11.802.883.200
13/7/2022 15,63 16,24 +2,72% 15,51 16,57 16,18 16,23 16,25 7.821 16.018.838.500
12/7/2022 15,50 15,81 +2,07% 15,40 15,96 15,71 15,81 15,82 7.593 9.114.777.600
11/7/2022 15,55 15,49 -1,21% 15,42 15,89 15,58 15,48 15,50 9.496 8.801.586.700
8/7/2022 15,63 15,68 0,00% 15,50 15,91 15,69 15,68 15,69 7.097 8.440.902.700
7/7/2022 15,73 15,68 +0,13% 15,29 16,19 15,59 15,66 15,68 8.156 14.912.485.000
6/7/2022 15,83 15,66 -1,26% 15,32 16,11 15,65 15,66 15,70 1.645 16.362.427.700
5/7/2022 14,65 15,86 +7,67% 14,48 15,95 15,54 15,86 15,87 651 30.475.415.700
4/7/2022 14,14 14,73 +3,15% 14,02 15,08 14,78 14,72 14,73 1.205 12.347.134.200
1/7/2022 13,38 14,28 +5,08% 13,27 14,33 14,07 14,25 14,30 6.638 18.186.201.000
30/6/2022 13,90 13,59 -3,89% 13,52 14,06 13,72 13,58 13,59 6.564 21.318.743.000
29/6/2022 14,54 14,14 -2,35% 13,84 14,54 14,11 14,13 14,14 1.454 10.666.857.000
28/6/2022 14,82 14,48 -1,90% 14,38 15,29 14,74 14,46 14,48 8.399 10.828.564.100
27/6/2022 14,66 14,76 +1,51% 14,63 15,14 14,90 14,76 14,77 3.578 12.613.456.800
24/6/2022 14,18 14,54 +3,19% 13,74 14,62 14,21 14,53 14,55 2.617 15.213.415.000
23/6/2022 13,10 14,09 +7,80% 13,03 14,22 13,92 14,08 14,10 7.684 22.653.492.700
22/6/2022 12,27 13,07 +4,81% 12,20 13,29 13,02 13,07 13,09 3.993 25.242.981.300
21/6/2022 12,52 12,47 +0,32% 12,30 12,72 12,44 12,43 12,47 4.527 12.273.673.700
20/6/2022 12,87 12,43 -3,12% 12,36 12,87 12,55 12,43 12,44 5.769 7.666.746.100
17/6/2022 12,74 12,83 -1,16% 12,22 12,92 12,72 12,81 12,83 1.217 35.688.712.600
15/6/2022 13,38 12,98 -1,37% 12,81 13,42 13,06 12,98 12,99 3.398 16.649.173.000
14/6/2022 13,88 13,16 -5,32% 13,12 13,99 13,43 13,16 13,18 2.197 14.379.434.000
13/6/2022 14,69 13,90 -7,33% 13,78 14,73 14,14 13,89 13,90 7.347 16.713.797.300
10/6/2022 14,93 15,00 +0,27% 14,62 15,13 14,91 14,99 15,02 3.252 12.661.647.200
9/6/2022 14,80 14,96 +0,47% 14,72 15,36 15,09 14,96 14,97 2.754 15.665.693.600
8/6/2022 15,08 14,89 -1,72% 14,85 15,44 15,09 14,89 14,91 931 17.464.390.800
7/6/2022 15,02 15,15 0,00% 14,82 15,24 15,06 15,11 15,15 5.424 10.872.356.400
6/6/2022 15,35 15,15 -0,33% 15,11 15,35 15,20 15,15 15,17 3.088 8.732.070.300
3/6/2022 15,45 15,20 -1,36% 15,13 15,45 15,23 15,19 15,20 6.068 12.990.494.100
2/6/2022 15,44 15,41 +0,46% 15,11 15,63 15,37 15,41 15,42 8.826 11.703.576.700
1/6/2022 15,46 15,34 -1,98% 15,13 15,49 15,30 15,34 15,35 4.990 19.887.421.000
31/5/2022 15,17 15,65 +3,99% 15,03 15,65 15,55 15,62 15,65 6.668 41.449.065.400
30/5/2022 15,28 15,05 -1,18% 15,03 15,39 15,17 15,05 15,06 331 7.215.422.300
27/5/2022 14,66 15,23 +4,82% 14,66 15,33 15,11 15,21 15,24 2.104 22.260.940.400
26/5/2022 14,30 14,53 +2,18% 14,01 14,62 14,37 14,52 14,53 3.257 14.127.709.900
25/5/2022 14,30 14,22 -0,91% 14,00 14,34 14,18 14,20 14,23 9.496 8.085.482.100
24/5/2022 14,01 14,35 +0,84% 13,82 14,38 14,14 14,32 14,35 4.665 16.746.586.400
23/5/2022 13,67 14,23 +4,86% 13,34 14,28 13,95 14,21 14,23 2.331 14.085.631.700
20/5/2022 13,66 13,57 +0,89% 13,13 13,68 13,36 13,55 13,57 541 19.819.808.200
19/5/2022 13,58 13,45 -0,96% 13,31 13,70 13,49 13,44 13,49 5.080 8.551.321.500
18/5/2022 14,23 13,58 -5,10% 13,58 14,64 14,02 13,58 13,65 2.330 16.609.337.100
17/5/2022 14,12 14,31 +2,73% 14,04 14,46 14,28 14,30 14,32 1.874 14.419.787.900
16/5/2022 13,98 13,93 +0,36% 13,43 14,36 13,85 13,90 13,93 3.539 16.042.268.600
13/5/2022 12,61 13,88 +10,33% 12,61 14,19 13,76 13,87 13,89 1.116 30.780.004.200
12/5/2022 12,26 12,58 +1,53% 12,08 12,60 12,44 12,57 12,58 4.993 8.613.808.100
11/5/2022 12,61 12,39 -1,51% 12,25 12,73 12,47 12,36 12,39 9.460 10.043.759.400
10/5/2022 12,41 12,58 +2,11% 12,40 13,09 12,73 12,55 12,58 9.646 11.842.603.500
9/5/2022 11,84 12,32 +2,75% 11,71 12,40 12,09 12,32 12,33 8.701 16.074.932.400
6/5/2022 12,96 11,99 -6,11% 11,99 12,96 12,27 11,99 12,00 7.774 18.124.308.700
5/5/2022 12,40 12,77 -6,52% 11,77 13,36 12,50 12,77 12,79 628 38.310.081.400
4/5/2022 13,26 13,66 +2,17% 12,98 13,69 13,28 13,65 13,66 8.278 11.018.132.100
3/5/2022 13,30 13,37 +0,68% 13,18 13,47 13,30 13,32 13,38 4.806 8.267.551.100
2/5/2022 13,63 13,28 -2,21% 12,95 13,70 13,22 13,28 13,30 9.642 11.999.563.500
29/4/2022 14,25 13,58 -2,93% 13,58 14,53 13,99 13,58 13,68 4.777 18.169.671.000
28/4/2022 14,10 13,99 +0,36% 13,55 14,44 14,00 13,99 14,01 9.899 16.201.786.400
27/4/2022 13,78 13,94 +3,72% 13,63 14,14 13,86 13,93 13,94 9.659 12.866.143.500
26/4/2022 13,92 13,44 -3,86% 13,43 14,08 13,65 13,44 13,45 2.620 11.936.030.000
25/4/2022 14,15 13,98 -3,65% 13,75 14,17 13,98 13,98 13,99 8.639 17.802.226.500
22/4/2022 14,70 14,51 -1,69% 14,36 14,88 14,55 14,51 14,52 8.788 14.519.311.400
20/4/2022 15,29 14,76 -3,47% 14,76 15,46 15,03 14,76 14,77 6.339 15.459.757.800
19/4/2022 15,17 15,29 +0,26% 15,07 15,71 15,38 15,28 15,30 2.261 13.522.792.700
18/4/2022 15,18 15,25 +0,13% 14,88 15,57 15,23 15,25 15,26 3.655 10.204.050.300
14/4/2022 15,74 15,23 -3,49% 15,08 15,80 15,32 15,18 15,23 1.529 18.098.254.000
13/4/2022 15,90 15,78 -0,75% 15,26 16,01 15,52 15,78 15,79 4.887 25.572.901.000
12/4/2022 16,30 15,90 -1,85% 15,75 16,55 16,01 15,89 15,90 8.264 13.409.405.800
11/4/2022 16,99 16,20 -7,11% 16,00 17,00 16,42 16,20 16,21 8.093 25.833.360.400
8/4/2022 17,74 17,44 -2,13% 17,34 17,95 17,60 17,43 17,44 9.781 12.249.329.600
7/4/2022 17,94 17,82 -0,22% 17,82 18,35 18,03 17,82 17,83 6.914 11.653.730.400
6/4/2022 17,75 17,86 +0,06% 17,51 17,94 17,75 17,82 17,86 7.679 10.245.964.300
5/4/2022 18,36 17,85 -2,83% 17,81 18,72 18,13 17,85 17,87 5.330 10.314.801.600
4/4/2022 18,84 18,37 -2,49% 18,24 19,05 18,47 18,36 18,37 8.444 12.580.671.200
1/4/2022 18,69 18,84 +1,34% 18,47 19,07 18,78 18,83 18,86 5.399 14.958.835.400
31/3/2022 18,26 18,59 +2,37% 18,15 18,68 18,50 18,59 18,60 5.712 14.668.496.800
30/3/2022 18,22 18,16 -0,06% 17,70 18,24 18,02 18,14 18,16 8.808 12.102.070.900
29/3/2022 17,75 18,17 +4,49% 17,70 18,33 18,06 18,17 18,19 3.454 17.374.614.400
28/3/2022 17,15 17,39 +2,29% 17,11 17,61 17,40 17,38 17,39 5.511 12.295.470.600
25/3/2022 17,08 17,00 +0,18% 16,58 17,12 16,91 17,00 17,01 3.991 8.321.599.800
24/3/2022 16,63 16,97 +2,41% 16,45 17,09 16,84 16,96 16,97 7.420 9.695.368.400
23/3/2022 17,35 16,57 -3,83% 16,53 17,35 16,77 16,56 16,57 4.482 10.639.841.100
22/3/2022 16,78 17,23 +3,61% 16,67 17,47 17,20 17,22 17,25 7.362 15.347.349.400
21/3/2022 16,82 16,63 -1,01% 16,48 16,95 16,65 16,62 16,63 4.540 11.314.812.600
18/3/2022 16,58 16,80 +1,27% 16,54 17,25 16,90 16,80 16,81 8.693 27.053.627.600
17/3/2022 16,17 16,59 +2,16% 16,06 16,73 16,45 16,58 16,59 6.315 11.860.817.400
16/3/2022 15,59 16,24 +4,98% 15,35 16,32 16,00 16,23 16,24 1.841 15.306.881.400
15/3/2022 15,15 15,47 +1,44% 15,04 15,51 15,33 15,47 15,49 8.040 9.484.460.800
14/3/2022 15,48 15,25 -1,17% 15,18 15,73 15,36 15,24 15,26 9.980 6.098.781.900
11/3/2022 16,10 15,43 -3,02% 15,17 16,18 15,52 15,40 15,43 9.371 12.360.944.000
10/3/2022 16,56 15,91 -3,81% 15,56 16,56 15,87 15,90 15,91 1.331 15.489.731.600
9/3/2022 15,58 16,54 +7,61% 15,50 16,73 16,35 16,51 16,55 9.188 21.491.201.800
8/3/2022 14,47 15,37 +7,03% 14,26 15,63 15,14 15,35 15,37 467 23.690.038.800
7/3/2022 15,19 14,36 -6,93% 14,36 15,28 14,74 14,36 14,37 4.326 19.034.610.200
4/3/2022 16,09 15,43 -3,68% 15,26 16,16 15,51 15,42 15,44 2.334 20.697.194.000
3/3/2022 16,55 16,02 -3,03% 15,96 16,64 16,08 16,02 16,03 7.179 25.652.616.000
2/3/2022 16,10 16,52 -1,14% 16,06 16,78 16,47 16,52 16,55 8.717 13.940.001.300
25/2/2022 17,38 16,71 -3,63% 16,57 17,50 16,85 16,71 16,73 8.479 26.904.082.900
24/2/2022 17,78 17,34 -6,07% 16,80 17,78 17,27 17,33 17,35 7.566 34.304.035.100
23/2/2022 19,48 18,46 -4,60% 18,46 19,70 18,98 18,45 18,47 4.572 24.051.254.900
22/2/2022 18,31 19,35 +5,51% 18,02 19,45 18,66 19,35 19,36 8.838 43.906.133.000
21/2/2022 18,80 18,34 -2,55% 18,28 18,83 18,52 18,34 18,35 1.354 14.074.679.600
18/2/2022 18,99 18,82 -0,69% 18,82 19,10 18,94 0,00 0,00 3.230 12.819.351.800
17/2/2022 18,94 18,95 -0,26% 18,75 19,05 18,86 18,95 18,97 9.603 28.806.401.000
16/2/2022 19,02 19,00 0,00% 18,78 19,02 18,91 19,00 19,01 5.228 27.573.122.800
15/2/2022 19,20 19,00 +0,21% 18,81 19,20 18,98 19,00 19,01 6.968 14.725.641.600
14/2/2022 18,86 18,96 +0,80% 18,60 19,03 18,88 18,96 18,97 55 30.152.754.100
11/2/2022 19,19 18,81 -1,72% 18,53 19,44 18,92 18,81 18,82 1.840 18.938.443.300
10/2/2022 19,01 19,14 +1,27% 18,80 19,39 19,14 19,11 19,14 2.192 22.192.961.600
9/2/2022 18,60 18,90 +3,00% 18,23 18,90 18,64 18,90 18,91 9.779 26.084.114.900
8/2/2022 18,40 18,35 -0,11% 18,13 18,54 18,34 18,35 18,38 3.384 22.428.587.300
7/2/2022 18,83 18,37 -2,03% 17,59 18,83 18,29 18,35 18,37 1.425 66.408.064.200
4/2/2022 19,90 18,75 -5,54% 18,55 19,90 18,96 18,75 18,76 2.683 47.251.837.900
3/2/2022 20,01 19,85 -0,50% 19,82 20,30 19,97 19,85 19,86 6.162 38.211.641.400
2/2/2022 20,00 19,95 -7,77% 19,51 20,10 19,95 19,93 19,95 7.535 90.933.920.900
1/2/2022 22,19 21,63 -3,13% 21,50 22,36 21,91 21,62 21,63 6.574 23.492.739.500
31/1/2022 22,76 22,33 -2,28% 21,67 22,76 22,15 22,25 22,33 6.505 27.295.524.800
28/1/2022 22,97 22,85 -1,08% 22,55 23,08 22,76 22,84 22,85 4.729 14.905.329.100
27/1/2022 23,00 23,10 +1,23% 22,75 23,65 23,19 23,09 23,10 2.354 11.182.149.200
26/1/2022 23,40 22,82 -1,85% 22,81 23,45 23,05 22,82 22,89 5.444 10.128.144.100
25/1/2022 23,22 23,25 -0,90% 22,58 23,40 23,00 23,25 23,26 9.028 18.747.396.900
24/1/2022 22,66 23,46 +3,39% 21,95 23,46 22,69 23,45 23,47 1.796 21.204.271.200
21/1/2022 23,30 22,69 -2,87% 22,66 23,40 22,88 22,69 22,70 4.658 16.659.437.200
20/1/2022 23,72 23,36 -1,48% 23,11 24,23 23,61 23,36 23,38 9.033 13.679.395.600
19/1/2022 23,55 23,71 +1,67% 23,12 23,95 23,58 23,71 23,75 3.010 16.664.357.500
18/1/2022 24,50 23,32 -5,78% 23,04 24,50 23,57 23,32 23,35 6.316 33.369.104.000
17/1/2022 24,20 24,75 +1,85% 23,22 24,75 24,03 24,59 24,75 5.026 27.286.312.300
14/1/2022 24,05 24,30 +1,21% 23,90 24,56 24,29 24,03 24,30 899 14.152.211.100
13/1/2022 24,03 24,01 +0,71% 24,01 25,12 24,51 24,01 24,07 3.047 31.809.332.900
12/1/2022 23,25 23,84 +2,67% 22,91 24,16 23,48 23,84 23,90 3.457 21.895.106.100
11/1/2022 23,52 23,22 -1,28% 22,42 23,53 22,87 23,21 23,23 8.246 29.453.849.400
10/1/2022 24,37 23,52 -4,39% 23,25 24,75 23,83 23,52 23,61 5.959 22.378.760.200
7/1/2022 24,34 24,60 +1,23% 23,65 25,46 24,42 24,50 24,60 8.647 63.112.505.700
6/1/2022 22,77 24,30 +7,05% 22,36 24,39 23,60 24,26 24,30 8.568 51.488.923.700
5/1/2022 22,73 22,70 +1,25% 22,50 23,63 23,14 22,67 22,71 446 43.980.930.200
4/1/2022 23,39 22,42 -3,45% 21,96 23,44 22,40 22,42 22,43 7.993 27.631.571.500
3/1/2022 22,52 23,22 +2,65% 22,25 23,32 22,82 23,22 23,24 2.543 28.024.538.500
23/12/2021 22,21 22,62 +1,98% 22,15 23,17 22,74 22,62 22,64 8.816 21.926.838.300
22/12/2021 22,21 22,18 +0,45% 21,90 22,94 22,38 22,17 22,20 9.074 23.382.600.700
21/12/2021 21,27 22,08 +3,81% 21,02 22,42 21,89 22,05 22,08 3.720 17.033.192.800
20/12/2021 21,00 21,27 -1,07% 20,91 21,97 21,46 21,27 21,30 1.825 15.907.730.500
17/12/2021 20,61 21,50 +5,39% 20,61 22,67 21,55 21,50 21,59 9.371 50.579.590.400
16/12/2021 20,71 20,40 -0,39% 20,04 20,76 20,37 20,38 20,40 945 13.571.107.300
15/12/2021 20,59 20,48 +1,09% 20,30 21,24 20,61 20,48 20,50 1.829 14.411.273.500
14/12/2021 19,86 20,26 +3,58% 19,77 20,40 20,20 20,25 20,26 7.997 12.799.082.600
13/12/2021 20,16 19,56 -2,78% 19,56 20,24 19,82 19,56 19,62 4.100 10.475.959.400
10/12/2021 19,89 20,12 +2,18% 19,77 20,37 20,10 20,11 20,14 6.257 13.055.594.700
9/12/2021 20,26 19,69 -2,52% 19,44 20,26 19,72 19,69 19,70 3.167 11.114.183.500
8/12/2021 20,66 20,20 -1,17% 19,96 20,70 20,26 20,20 20,21 8.829 14.501.823.500
7/12/2021 20,91 20,44 -0,78% 20,44 20,99 20,65 20,44 20,49 4.619 12.929.527.600
6/12/2021 19,84 20,60 +4,99% 19,68 21,23 20,74 20,60 20,67 3.147 21.292.219.400
3/12/2021 19,69 19,62 -0,76% 19,38 20,06 19,70 19,61 19,63 9.660 11.903.444.800
2/12/2021 19,47 19,77 +2,75% 19,26 19,94 19,57 19,66 19,77 8.498 11.419.780.800
1/12/2021 19,97 19,24 -2,58% 18,91 19,97 19,27 19,23 19,24 4.045 19.466.922.800
30/11/2021 20,23 19,75 -3,19% 19,16 20,29 19,59 19,75 19,76 7.194 23.602.540.400
29/11/2021 20,87 20,40 -0,73% 20,23 20,87 20,47 20,39 20,40 8.333 10.599.945.600
26/11/2021 20,99 20,55 -4,68% 20,33 21,17 20,67 20,55 20,57 5.079 8.809.750.100
25/11/2021 21,74 21,56 -0,23% 21,42 22,11 21,68 21,53 21,56 3.073 6.966.297.800
24/11/2021 21,38 21,61 +0,14% 20,94 21,91 21,47 21,58 21,61 6.854 9.831.957.400
23/11/2021 21,51 21,58 +0,89% 20,85 21,73 21,26 21,51 21,58 5.009 13.990.052.500
22/11/2021 22,77 21,39 -5,65% 21,35 22,77 21,89 21,39 21,40 3.312 15.066.392.400
19/11/2021 22,77 22,67 +0,67% 22,48 23,36 22,86 22,67 22,74 9.490 17.899.348.300
18/11/2021 22,43 22,52 +0,13% 22,24 22,92 22,58 22,52 22,55 1.194 11.669.050.000
17/11/2021 22,84 22,49 -0,62% 22,29 23,18 22,57 22,49 22,50 6.957 12.585.775.100
16/11/2021 22,90 22,63 -1,05% 22,52 23,27 22,85 22,63 22,65 1.485 14.333.969.100
12/11/2021 23,31 22,87 -0,13% 22,70 23,45 23,06 22,87 22,91 8.719 13.139.715.900
11/11/2021 23,01 22,90 -0,95% 22,02 23,74 23,01 22,89 22,90 1.123 25.466.512.200
10/11/2021 23,50 23,12 -1,78% 23,02 23,67 23,21 23,12 23,17 6.586 13.086.620.900
9/11/2021 23,19 23,54 +1,60% 23,18 24,07 23,58 23,54 23,55 6.797 14.458.963.400
8/11/2021 23,60 23,17 -2,28% 23,15 23,91 23,35 23,17 23,18 5.017 8.873.009.400
5/11/2021 23,51 23,71 +1,85% 23,38 23,92 23,63 23,70 23,71 6.030 9.190.262.800
4/11/2021 23,80 23,28 -2,31% 23,22 24,10 23,50 23,28 23,29 6.961 12.390.105.300
3/11/2021 23,19 23,83 +3,16% 22,66 24,23 23,76 23,82 23,84 4.545 22.073.127.800
1/11/2021 23,42 23,10 -0,56% 22,70 23,50 23,00 23,10 23,11 5.727 12.605.021.700
29/10/2021 22,89 23,23 +2,11% 22,79 24,07 23,47 23,22 23,23 6.141 32.983.092.300
28/10/2021 21,93 22,75 +6,56% 21,86 22,94 22,52 22,74 22,75 1.651 34.667.829.600
27/10/2021 21,28 21,35 +1,76% 21,16 22,28 21,76 21,33 21,35 1.012 19.686.090.100
26/10/2021 21,50 20,98 -3,45% 20,86 21,65 21,14 20,97 20,98 311 14.945.254.100
25/10/2021 22,37 21,73 -1,27% 21,38 22,42 21,66 21,72 21,73 3.466 16.647.187.800
22/10/2021 22,31 22,01 -3,46% 21,62 22,53 22,01 22,00 22,03 8.296 25.452.049.600
21/10/2021 23,55 22,80 -3,59% 22,34 23,57 22,89 22,79 22,80 3.051 24.498.898.200
20/10/2021 24,25 23,65 -1,70% 23,58 24,25 23,82 23,65 23,67 9.631 38.362.104.600
19/10/2021 24,48 24,06 -4,11% 23,91 24,82 24,28 24,05 24,06 5.281 19.630.002.100
18/10/2021 25,40 25,09 -2,71% 24,82 25,63 25,12 25,05 25,09 8.288 16.007.993.100
15/10/2021 25,68 25,79 +0,39% 25,45 26,02 25,78 25,79 25,81 8.733 14.872.856.700
14/10/2021 26,43 25,69 -2,80% 25,23 26,46 25,70 25,69 25,70 9.930 18.977.016.400
13/10/2021 26,93 26,43 -0,45% 26,00 27,09 26,57 26,43 26,49 3.837 20.237.859.100
11/10/2021 26,35 26,55 +0,84% 26,22 26,96 26,66 26,54 26,55 7.324 13.283.421.800
8/10/2021 26,41 26,33 -0,19% 26,01 26,60 26,32 26,32 26,33 4.604 19.806.153.700
7/10/2021 26,92 26,38 -1,49% 26,09 26,92 26,32 26,35 26,38 3.381 17.471.224.800
6/10/2021 26,79 26,78 -1,25% 26,20 26,98 26,62 26,72 26,78 2.983 16.974.642.400
5/10/2021 26,75 27,12 +0,93% 26,62 27,23 26,99 27,10 27,12 8.299 11.824.686.500
4/10/2021 26,99 26,87 -1,21% 26,56 27,51 26,89 26,84 26,87 9.431 13.979.648.700
1/10/2021 27,24 27,20 +0,41% 27,00 27,74 27,34 27,18 27,20 8.710 16.836.062.600
30/9/2021 27,21 27,09 +0,15% 26,73 27,45 27,14 27,09 27,10 3.815 18.877.551.400
29/9/2021 26,80 27,05 +1,92% 26,64 27,53 27,16 27,05 27,06 7.988 32.627.425.700
28/9/2021 26,01 26,54 +0,99% 25,95 26,85 26,48 26,54 26,55 1.439 28.063.949.600
27/9/2021 24,51 26,28 +7,00% 24,51 26,68 26,05 26,27 26,28 4.861 38.431.815.100
24/9/2021 23,74 24,56 +2,68% 23,72 24,73 24,37 24,56 24,57 8.444 14.858.793.800
23/9/2021 23,10 23,92 +3,82% 22,96 23,97 23,72 23,90 23,92 5.192 10.606.467.600
22/9/2021 23,19 23,04 +0,13% 22,82 23,44 23,14 23,03 23,04 5.724 11.214.138.900
21/9/2021 22,99 23,01 +0,83% 22,76 23,45 23,18 23,00 23,08 3.524 9.836.544.300
20/9/2021 22,51 22,82 -1,38% 22,38 22,98 22,79 22,82 22,83 919 14.641.498.600
17/9/2021 23,68 23,14 -2,12% 23,14 23,68 23,24 23,14 23,23 7.803 17.546.778.000
16/9/2021 23,59 23,64 -1,01% 23,52 23,95 23,64 23,62 23,64 6.414 10.789.361.100
15/9/2021 23,89 23,88 -0,04% 23,47 23,89 23,73 23,83 23,88 1.723 9.864.676.900
14/9/2021 24,77 23,89 -2,89% 23,80 24,98 24,07 23,89 23,90 2.136 16.520.227.800
13/9/2021 24,55 24,60 +1,91% 24,44 25,00 24,71 24,60 24,61 7.597 11.122.116.000
10/9/2021 23,80 24,14 +3,03% 23,62 24,48 24,10 24,14 24,20 6.203 16.704.561.000
9/9/2021 23,24 23,43 +0,21% 23,08 23,87 23,35 23,43 23,44 1.183 14.844.961.700
8/9/2021 23,82 23,38 -2,50% 23,28 23,97 23,56 23,34 23,38 6.327 17.189.671.200
6/9/2021 23,69 23,98 +0,88% 23,56 24,17 23,93 23,98 23,99 903 7.062.175.000
3/9/2021 23,66 23,77 +0,55% 23,39 23,89 23,69 23,77 23,78 3.663 14.174.458.800
2/9/2021 23,99 23,64 -1,58% 23,54 24,10 23,74 23,62 23,64 7.514 12.614.235.000
1/9/2021 23,51 24,02 +2,56% 23,25 24,42 24,00 24,02 24,13 1.390 14.550.317.800
31/8/2021 23,79 23,42 -0,68% 23,42 24,37 23,67 23,42 23,49 6.768 16.263.001.200
30/8/2021 23,64 23,58 -1,13% 23,43 23,72 23,52 23,58 23,60 3.149 7.748.831.600
27/8/2021 23,55 23,85 +1,15% 23,41 23,99 23,70 23,74 23,85 9.906 7.317.033.700
26/8/2021 23,61 23,58 -0,92% 23,52 24,01 23,69 23,58 23,60 6.849 12.125.498.000
25/8/2021 23,91 23,80 -0,63% 23,60 23,94 23,78 23,76 23,80 1.579 10.673.856.700
24/8/2021 23,95 23,95 +0,42% 23,67 24,25 24,02 23,95 23,96 5.302 11.372.923.200
23/8/2021 23,67 23,85 +0,42% 23,01 23,90 23,57 23,83 23,85 5.378 10.869.400.600
20/8/2021 23,20 23,75 +0,68% 23,15 24,01 23,61 23,75 23,87 6.700 11.897.925.800
19/8/2021 22,94 23,59 +2,74% 22,76 23,75 23,33 23,59 23,60 7.449 14.891.458.000
18/8/2021 23,10 22,96 -0,65% 22,78 23,48 23,15 22,94 23,00 4.506 13.185.549.800
17/8/2021 23,09 23,11 -0,13% 22,75 23,14 22,96 23,02 23,11 6.587 12.248.222.400
16/8/2021 23,70 23,14 -2,65% 22,89 23,70 23,14 23,13 23,14 5.159 14.744.473.000
13/8/2021 23,59 23,77 -0,54% 23,06 24,22 23,79 23,77 23,80 4.804 17.592.726.000
12/8/2021 24,32 23,90 -1,85% 23,58 24,32 23,88 23,88 23,91 5.415 12.341.838.500
11/8/2021 24,50 24,35 -0,20% 23,91 24,53 24,27 24,35 24,38 3.035 9.495.708.800
10/8/2021 24,84 24,40 -1,29% 24,31 24,84 24,49 24,39 24,40 1.254 7.793.559.300
9/8/2021 24,44 24,72 +1,31% 24,42 25,09 24,76 24,72 24,75 2.422 9.282.145.800
6/8/2021 24,62 24,40 -0,61% 24,20 24,74 24,39 24,39 24,41 2.722 9.238.072.400
5/8/2021 24,80 24,55 -0,97% 24,30 25,17 24,56 24,53 24,55 2.229 12.325.505.000
4/8/2021 25,01 24,79 -2,02% 24,44 25,22 24,73 24,78 24,79 6.982 12.332.420.000
3/8/2021 25,50 25,30 -0,67% 24,68 25,58 25,09 25,30 25,31 3.612 10.317.187.400
2/8/2021 25,96 25,47 -0,59% 25,36 25,99 25,69 25,47 25,50 3.983 10.384.987.400
30/7/2021 25,89 25,62 -1,73% 25,55 26,15 25,75 25,61 25,62 9.953 8.623.993.000
29/7/2021 26,46 26,07 -1,40% 26,00 26,66 26,14 26,05 26,07 2.049 9.874.349.400
28/7/2021 25,94 26,44 +3,20% 25,85 26,86 26,43 26,44 26,45 176 17.148.618.800
27/7/2021 25,90 25,62 -1,39% 25,39 26,13 25,65 25,58 25,62 1.119 13.354.063.700
26/7/2021 25,62 25,98 +1,37% 25,56 26,37 26,07 25,98 26,00 1.694 11.060.513.300
23/7/2021 26,22 25,63 -2,29% 25,50 26,25 25,76 25,60 25,63 3.980 14.120.362.300
22/7/2021 26,08 26,23 +0,38% 25,97 26,39 26,17 26,21 26,23 1.662 9.973.166.400
21/7/2021 26,32 26,13 -0,31% 25,85 26,35 26,06 26,09 26,13 9.639 9.159.863.000
20/7/2021 25,70 26,21 +1,71% 25,60 26,50 26,23 26,21 26,22 6.863 12.053.265.100
19/7/2021 25,74 25,77 -0,19% 25,42 25,92 25,65 25,71 25,77 5.561 10.819.544.600
16/7/2021 26,10 25,82 -0,88% 25,80 26,47 26,04 25,81 25,82 4.856 10.691.212.200
15/7/2021 26,21 26,05 -0,69% 25,75 26,27 26,05 26,04 26,05 6.997 13.564.301.500
14/7/2021 26,73 26,23 -0,87% 26,03 26,77 26,26 26,20 26,23 9.451 14.383.532.700
13/7/2021 26,11 26,46 +0,57% 26,11 26,64 26,43 26,46 26,48 3.513 9.284.037.400
12/7/2021 26,32 26,31 +0,04% 25,94 26,47 26,23 26,31 26,32 7.429 11.383.995.100
8/7/2021 26,00 26,30 -0,27% 25,83 26,62 26,33 26,29 26,32 7.111 13.547.730.900
7/7/2021 26,69 26,37 -0,19% 26,16 26,72 26,42 26,37 26,41 5.060 10.140.508.000
6/7/2021 26,51 26,42 -0,86% 26,08 26,63 26,34 26,42 26,43 4.440 10.659.798.100
5/7/2021 26,85 26,65 -0,78% 26,55 27,02 26,70 26,65 26,66 7.779 6.722.332.300
2/7/2021 27,18 26,86 -0,67% 26,84 27,42 27,03 26,86 26,87 3.726 11.742.541.300
1/7/2021 27,15 27,04 -1,06% 26,71 27,23 26,92 27,02 27,04 6.968 14.014.954.700
30/6/2021 27,15 27,33 -0,04% 26,83 27,33 27,10 27,30 27,33 7.167 19.423.376.100
29/6/2021 28,29 27,34 -2,95% 27,11 28,29 27,34 27,30 27,34 9.675 17.417.280.100
28/6/2021 27,95 28,17 -1,09% 27,76 28,54 28,06 28,08 28,17 8.400 20.240.158.700
25/6/2021 28,93 28,48 -0,59% 28,18 29,19 28,42 28,47 28,48 7.073 17.256.836.800
24/6/2021 28,73 28,65 +0,28% 28,44 28,98 28,61 28,65 28,67 2.515 17.088.035.500
23/6/2021 28,84 28,57 -0,80% 28,42 29,15 28,65 28,50 28,57 2.230 10.263.459.700
22/6/2021 28,89 28,80 -0,10% 28,50 29,08 28,76 28,80 28,81 8.547 13.185.516.500
21/6/2021 29,19 28,83 -0,41% 28,46 29,19 28,79 28,83 28,84 2.838 9.948.609.000
18/6/2021 28,92 28,95 +0,10% 28,61 29,19 28,93 28,94 29,04 8.769 27.574.565.500
17/6/2021 29,20 28,92 -1,47% 28,70 29,71 29,13 28,92 28,94 7.074 15.353.981.000
16/6/2021 30,03 29,35 -2,39% 28,86 30,24 29,26 29,34 29,35 1.464 33.813.407.000
15/6/2021 29,11 30,07 +2,77% 28,54 30,92 29,81 30,07 30,09 6.829 48.056.952.900
14/6/2021 29,54 29,26 +0,72% 29,03 29,97 29,41 29,24 29,26 3.094 24.785.241.200
11/6/2021 30,40 29,05 +3,94% 28,14 31,98 29,35 29,05 29,08 1.097 54.511.934.100
10/6/2021 27,68 27,95 +1,78% 27,26 28,10 27,82 0,00 0,00 9.632 18.214.045.200
9/6/2021 27,98 27,46 -1,26% 27,37 28,03 27,57 27,45 27,46 9.733 15.446.772.000
8/6/2021 28,35 27,81 -2,46% 27,35 28,59 27,74 27,80 27,82 5.025 25.161.431.900
7/6/2021 28,59 28,51 -0,49% 28,19 29,32 28,71 28,47 28,51 4.289 24.456.030.100
4/6/2021 29,00 28,65 -2,48% 27,70 29,00 28,23 28,65 28,70 9.622 48.331.960.400
2/6/2021 28,08 29,38 +4,11% 27,95 30,15 28,91 29,38 29,39 2.559 154.926.215.100
1/6/2021 25,99 28,22 +9,55% 25,63 28,84 28,41 28,22 28,24 5.512 151.374.154.900
31/5/2021 25,69 25,76 +0,04% 25,46 25,90 25,66 25,76 25,77 59 10.246.472.700
28/5/2021 25,82 25,75 -0,54% 25,21 25,84 25,54 25,73 25,75 5.331 20.988.869.600
27/5/2021 25,63 25,89 +1,29% 25,50 26,45 25,84 25,89 25,90 6.680 43.592.154.200
26/5/2021 26,01 25,56 -1,16% 25,11 26,13 25,45 25,56 25,57 1.307 33.425.381.700
25/5/2021 26,10 25,86 -1,34% 25,61 26,78 26,10 25,86 25,93 4.330 30.957.366.700
24/5/2021 25,88 26,21 -2,67% 25,28 26,58 26,12 26,21 26,22 6.025 68.371.838.400
21/5/2021 23,29 26,93 +16,28% 23,20 27,29 26,09 26,93 26,94 9.276 207.732.606.900
20/5/2021 22,09 23,16 +5,18% 21,50 23,16 22,43 23,14 23,17 1.408 50.693.544.200
19/5/2021 20,99 22,02 +4,56% 20,85 22,45 21,98 22,02 22,07 7.453 61.605.339.700
18/5/2021 20,88 21,06 +1,01% 20,32 21,21 20,82 21,06 21,09 771 33.447.298.200
17/5/2021 20,95 20,85 -0,29% 20,50 21,00 20,78 20,84 20,85 1.754 17.368.720.300
14/5/2021 20,62 20,91 +2,20% 20,34 20,99 20,71 20,90 20,91 2.765 18.923.532.900
13/5/2021 21,14 20,46 -2,80% 20,26 21,14 20,48 20,45 20,46 5.218 29.991.774.600
12/5/2021 21,02 21,05 -1,54% 20,94 21,20 21,08 21,05 21,07 6.397 17.858.672.900
11/5/2021 21,30 21,38 -0,70% 20,98 21,46 21,24 21,33 21,38 8.474 14.745.157.200
10/5/2021 21,11 21,53 +1,99% 20,81 21,55 21,30 21,46 21,53 6.720 14.802.797.400
7/5/2021 20,85 21,11 +0,43% 20,55 21,11 20,82 21,01 21,11 4.961 13.451.809.600
6/5/2021 21,09 21,02 +0,62% 20,86 21,50 21,20 20,99 21,02 7.448 23.723.068.400
5/5/2021 20,63 20,89 +1,95% 20,44 21,02 20,73 20,88 20,89 8.575 16.002.665.200
4/5/2021 20,69 20,49 -0,39% 20,34 21,05 20,60 20,48 20,49 5.808 15.797.195.300
3/5/2021 20,80 20,57 -1,06% 20,26 20,88 20,50 20,57 20,58 6.637 21.946.895.000
30/4/2021 21,28 20,79 -2,12% 20,79 21,28 20,96 20,78 20,79 3.014 17.204.033.000
29/4/2021 21,70 21,24 -0,98% 21,23 21,72 21,40 21,24 21,25 6.008 12.347.989.100
28/4/2021 22,25 21,45 -2,41% 21,45 22,27 21,65 21,45 21,46 2.706 19.102.599.600
27/4/2021 23,41 21,98 -5,91% 21,93 23,47 22,40 21,98 22,00 7.784 34.676.234.200
26/4/2021 23,76 23,36 -1,52% 23,25 23,80 23,40 23,35 23,36 2.352 16.771.275.800
23/4/2021 23,64 23,72 +2,02% 23,49 24,10 23,75 23,70 23,72 5.067 16.894.700.000
22/4/2021 24,12 23,25 -2,35% 23,18 24,12 23,47 23,25 23,26 1.480 18.572.877.000
20/4/2021 23,75 23,81 -0,25% 23,67 24,28 23,99 23,81 23,84 6.987 13.882.931.100
19/4/2021 23,58 23,87 +1,19% 23,30 24,54 23,98 23,86 23,87 345 21.182.579.200
16/4/2021 24,20 23,59 -2,92% 23,48 24,29 23,76 23,58 23,59 778 19.379.202.600
15/4/2021 24,30 24,30 +0,12% 23,91 24,53 24,19 24,27 24,30 898 16.444.979.500
14/4/2021 24,60 24,27 -1,26% 24,16 24,85 24,41 24,27 24,28 1.607 20.017.748.500
13/4/2021 24,50 24,58 +0,41% 24,15 24,64 24,43 24,51 24,58 4.553 12.206.209.800
12/4/2021 24,23 24,48 +2,00% 24,05 24,54 24,36 24,47 24,48 3.191 9.771.869.700
9/4/2021 24,29 24,00 -1,60% 23,94 24,46 24,15 24,00 24,02 4.691 10.834.476.500
8/4/2021 24,29 24,39 +0,49% 24,15 24,58 24,36 24,37 24,39 5.021 9.300.467.200
7/4/2021 24,44 24,27 -0,74% 24,04 24,69 24,28 24,26 24,27 4.008 14.780.229.200
6/4/2021 24,70 24,45 -1,13% 24,29 24,81 24,45 24,39 24,45 3.802 11.710.640.500
5/4/2021 24,85 24,73 +0,73% 24,61 25,22 24,86 24,73 24,74 6.770 12.413.382.200
1/4/2021 25,24 24,55 -2,66% 24,50 25,32 24,68 24,54 24,55 1.023 15.524.849.900
31/3/2021 25,07 25,22 -0,63% 24,78 25,47 25,04 25,21 25,22 131 16.173.595.700
30/3/2021 24,67 25,38 +2,26% 24,64 25,48 25,18 25,32 25,38 9.679 14.320.621.400
29/3/2021 24,45 24,82 +1,76% 24,25 24,83 24,60 24,82 24,83 6.274 9.584.675.600
26/3/2021 24,34 24,39 +0,45% 24,04 24,75 24,40 24,35 24,39 5.545 12.588.625.000
25/3/2021 24,00 24,28 +1,04% 23,68 24,40 24,14 24,28 24,30 4.748 12.638.464.500
24/3/2021 24,35 24,03 -1,35% 23,76 24,99 24,40 24,01 24,03 9.257 20.547.413.800
23/3/2021 25,35 24,36 -4,17% 24,30 25,54 24,80 24,36 24,44 7.179 20.689.773.400
22/3/2021 25,41 25,42 -0,78% 25,05 25,77 25,38 25,41 25,42 5.556 10.645.338.100
19/3/2021 24,90 25,62 +3,43% 24,84 25,80 25,52 25,55 25,62 1.160 21.142.946.800
18/3/2021 24,51 24,77 -0,40% 24,39 25,22 24,86 24,77 24,78 8.157 11.005.464.700
17/3/2021 24,50 24,87 +1,72% 24,23 25,10 24,66 24,87 24,90 843 12.327.409.900
16/3/2021 24,51 24,45 -1,09% 24,28 24,93 24,51 24,44 24,45 5.652 10.572.779.500
15/3/2021 25,05 24,72 -1,20% 24,45 25,34 24,89 24,71 24,72 9.734 18.133.369.200
12/3/2021 24,51 25,02 +0,48% 24,19 25,39 24,99 25,02 25,05 9.698 23.948.355.100
11/3/2021 24,37 24,90 +3,06% 23,73 25,04 24,63 24,85 24,90 6.227 26.721.004.700
10/3/2021 24,79 24,16 -1,99% 23,41 24,92 23,99 24,16 24,17 3.007 26.962.945.300
9/3/2021 23,30 24,65 +5,98% 23,27 24,68 24,33 24,51 24,65 5.385 35.601.464.700
8/3/2021 23,08 23,26 -1,32% 23,01 24,02 23,50 23,25 23,26 8.641 21.713.893.300
5/3/2021 22,61 23,57 +3,70% 22,52 24,31 23,80 23,56 23,57 2.461 37.423.351.000
4/3/2021 21,76 22,73 +4,70% 21,76 23,06 22,61 22,71 22,74 8.520 23.151.904.800
3/3/2021 21,44 21,71 +0,56% 20,91 21,96 21,49 21,65 21,71 4.715 25.337.476.900
2/3/2021 21,45 21,59 -0,51% 20,83 22,01 21,36 21,59 21,60 7.020 30.727.014.500
1/3/2021 22,10 21,70 +0,28% 20,85 22,18 21,57 21,70 21,71 9.181 31.448.893.300
26/2/2021 23,64 21,64 -7,16% 21,64 23,75 22,25 21,63 21,64 3.514 43.305.067.200
25/2/2021 23,85 23,31 -2,10% 23,06 24,73 23,94 23,31 23,32 4.756 32.745.013.700
24/2/2021 23,13 23,81 +3,12% 22,80 24,00 23,60 23,81 23,82 6.030 26.500.266.100
23/2/2021 22,08 23,09 +7,40% 21,90 23,23 22,86 23,07 23,09 5.316 29.311.360.900
22/2/2021 21,90 21,50 -4,27% 21,50 22,25 21,79 21,49 21,51 630 20.064.518.200
19/2/2021 22,55 22,46 -0,62% 22,45 22,92 22,58 22,46 22,50 5.622 11.021.131.800
18/2/2021 23,25 22,60 -2,80% 22,58 23,35 22,79 22,60 22,62 1.317 15.862.385.200
17/2/2021 23,24 23,25 -0,21% 22,81 23,73 23,25 23,25 23,34 6.203 16.110.716.200
12/2/2021 22,97 23,30 +1,39% 22,78 23,32 23,13 23,22 23,30 1.676 9.704.824.200
11/2/2021 23,13 22,98 -0,39% 22,72 23,46 23,02 22,98 22,99 6.489 12.915.134.900
10/2/2021 23,43 23,07 -1,16% 22,90 23,59 23,11 23,07 23,09 6.789 13.141.881.400
9/2/2021 22,96 23,34 +1,04% 22,96 23,69 23,38 23,33 23,36 8.009 18.807.783.600
8/2/2021 22,43 23,10 +3,08% 22,43 23,47 23,12 23,08 23,10 7.530 25.493.377.000
5/2/2021 22,40 22,41 +0,09% 22,32 22,77 22,50 22,41 22,42 1.986 10.040.792.700
4/2/2021 22,61 22,39 -0,80% 22,24 22,70 22,43 22,35 22,39 6.335 12.910.089.900
3/2/2021 22,04 22,57 +3,06% 21,86 22,79 22,50 22,55 22,57 6.402 22.688.038.900
2/2/2021 21,30 21,90 +4,04% 21,20 21,99 21,75 21,89 21,90 2.200 21.439.402.700
1/2/2021 21,50 21,05 -0,80% 20,86 21,50 21,08 21,04 21,05 2.045 14.032.361.800
29/1/2021 21,52 21,22 -1,99% 21,22 22,24 21,66 21,22 21,23 7.628 23.266.174.000
28/1/2021 20,92 21,65 +3,19% 20,77 21,78 21,51 21,63 21,65 2.795 21.094.303.000
27/1/2021 20,38 20,98 +2,79% 20,24 21,33 20,96 20,98 20,99 6.444 21.215.702.600
26/1/2021 20,63 20,41 -1,35% 20,37 20,79 20,55 20,41 20,46 6.828 19.345.344.100
22/1/2021 19,85 20,69 +3,19% 19,63 20,72 20,26 20,65 20,69 2.344 19.387.361.900
21/1/2021 20,42 20,05 -1,76% 19,86 20,56 20,08 20,04 20,05 2.156 18.011.415.500
20/1/2021 20,51 20,41 0,00% 20,06 20,70 20,31 20,40 20,41 4.583 13.095.629.400
19/1/2021 20,51 20,41 +0,10% 20,25 20,57 20,42 20,41 20,43 4.294 17.260.610.200
18/1/2021 20,87 20,39 -1,78% 20,38 20,98 20,62 20,39 20,40 7.703 11.087.746.800
15/1/2021 21,00 20,76 -1,61% 20,62 21,27 20,86 20,75 20,76 6.391 19.930.774.500
14/1/2021 21,39 21,10 -0,66% 21,10 21,54 21,25 21,09 21,10 487 14.378.901.100
13/1/2021 21,40 21,24 -0,56% 20,93 21,56 21,22 21,24 21,28 296 25.634.500.000
12/1/2021 21,65 21,36 -0,79% 21,31 22,29 21,64 21,36 21,37 1.586 29.038.777.000
11/1/2021 21,74 21,53 -2,05% 21,42 21,86 21,56 21,52 21,53 9.112 21.379.934.500
8/1/2021 21,92 21,98 +0,23% 21,70 22,28 21,94 21,95 21,98 9.100 15.526.261.800
7/1/2021 21,25 21,93 +3,44% 21,15 22,03 21,65 21,92 21,93 6.324 26.806.243.200
6/1/2021 21,31 21,20 -0,52% 21,14 21,58 21,32 21,20 21,23 3.101 18.941.898.800
5/1/2021 21,43 21,31 -0,79% 21,03 21,46 21,28 21,31 21,32 9.461 13.689.297.400
4/1/2021 22,20 21,48 -2,54% 21,28 22,35 21,71 21,46 21,48 1.925 27.325.981.000
30/12/2020 22,59 22,04 -2,04% 21,97 22,65 22,21 22,04 22,05 4.409 12.738.965.400
29/12/2020 22,59 22,50 +0,22% 22,26 22,74 22,48 22,50 22,51 7.924 11.282.932.000
28/12/2020 22,48 22,45 +0,27% 22,17 22,67 22,40 22,43 22,45 7.314 12.642.108.100
23/12/2020 22,22 22,39 +0,77% 22,01 22,56 22,36 22,39 22,40 3.796 14.954.782.500
22/12/2020 21,83 22,22 +1,88% 21,83 22,57 22,22 22,22 22,23 2.806 35.922.121.800
21/12/2020 21,69 21,81 -1,18% 21,28 22,28 21,89 21,81 21,92 7.213 16.132.015.200
18/12/2020 21,87 22,07 +1,05% 21,69 22,64 22,30 22,07 22,08 5.046 23.964.437.700
17/12/2020 22,16 21,84 -1,36% 21,65 22,19 21,80 21,82 21,84 8.533 18.065.806.800
16/12/2020 21,83 22,14 +1,56% 21,81 22,35 22,08 22,14 22,19 3.549 22.791.717.400
15/12/2020 21,83 21,80 -0,09% 21,45 21,84 21,65 21,77 21,80 3.405 18.645.345.000
14/12/2020 22,15 21,82 -0,95% 21,69 22,20 21,85 21,81 21,82 7.400 13.260.437.800
11/12/2020 21,99 22,03 -0,36% 21,55 22,25 21,88 22,03 22,04 6.250 19.465.005.900
10/12/2020 22,74 22,11 -2,51% 22,04 22,87 22,26 22,11 22,13 8.622 24.954.936.800
9/12/2020 23,51 22,68 -1,95% 22,58 23,70 22,87 22,67 22,68 5.983 34.226.090.900
8/12/2020 22,00 23,13 +8,69% 21,70 23,92 23,18 23,13 23,14 4.174 101.407.880.800
7/12/2020 21,19 21,28 +0,38% 20,77 21,72 21,29 21,28 21,31 6.213 22.803.236.300
4/12/2020 21,70 21,20 -1,40% 21,19 21,96 21,47 21,20 21,29 1.497 24.001.298.000
3/12/2020 21,40 21,50 +0,47% 20,59 21,75 21,33 21,49 21,50 1.853 28.229.765.400
2/12/2020 21,78 21,40 -1,11% 21,29 21,86 21,50 21,40 21,42 9.054 19.390.629.900
1/12/2020 22,17 21,64 -1,77% 21,39 22,20 21,68 21,62 21,64 5.529 23.079.082.800
30/11/2020 21,87 22,03 +0,64% 21,74 22,19 21,96 22,02 22,03 628 18.329.986.100
27/11/2020 22,08 21,89 -0,27% 21,83 22,28 21,98 21,89 21,90 3.932 9.479.176.400
26/11/2020 22,28 21,95 -1,57% 21,91 22,55 22,14 21,95 22,00 9.782 10.693.746.300
25/11/2020 22,26 22,30 -0,31% 22,12 22,69 22,43 22,28 22,30 7.269 18.407.002.000
24/11/2020 22,05 22,37 +1,54% 21,72 22,45 22,14 22,34 22,37 4.847 18.264.913.900
23/11/2020 21,00 22,03 +5,91% 20,88 22,20 21,84 22,02 22,03 8.662 32.112.859.400
20/11/2020 20,75 20,80 +0,05% 20,56 20,98 20,82 20,80 20,85 1.928 9.283.962.800
19/11/2020 21,42 20,79 -2,49% 20,53 21,59 20,87 20,78 20,79 7.234 19.003.894.600
18/11/2020 20,76 21,32 +3,09% 20,73 21,66 21,42 21,32 21,34 2.481 31.454.855.800
17/11/2020 19,87 20,68 +3,50% 19,82 20,97 20,52 20,68 20,70 6.276 19.385.682.900
16/11/2020 19,97 19,98 +0,96% 19,56 20,12 19,85 19,98 20,05 9.116 21.031.501.100
13/11/2020 19,30 19,79 +2,91% 19,25 19,91 19,71 19,79 19,80 7.393 14.578.069.400
12/11/2020 19,28 19,23 -0,26% 19,12 19,90 19,46 19,20 19,23 5.598 19.516.968.300
11/11/2020 19,59 19,28 -1,63% 19,15 19,88 19,42 19,28 19,29 2.537 17.517.005.200
10/11/2020 19,08 19,60 +5,95% 18,86 19,99 19,52 19,60 19,61 4.458 52.095.926.200
9/11/2020 18,20 18,50 +3,93% 18,06 18,80 18,44 18,49 18,50 2.135 22.407.169.600
6/11/2020 17,55 17,80 +0,51% 17,45 17,85 17,69 17,80 17,81 6.418 9.429.475.500
5/11/2020 17,54 17,71 +2,73% 17,04 17,88 17,50 17,71 17,73 8.735 13.595.534.100
4/11/2020 17,31 17,24 +0,94% 17,07 17,63 17,28 17,23 17,24 2.596 7.666.652.400
3/11/2020 17,04 17,08 +1,79% 16,66 17,32 16,97 17,08 17,13 4.523 16.323.492.600
30/10/2020 16,84 16,78 -0,83% 16,61 17,40 16,95 16,78 16,79 5.395 17.934.472.500
29/10/2020 16,91 16,92 -0,47% 16,44 17,03 16,76 16,91 16,92 4.487 15.150.902.700
28/10/2020 17,18 17,00 -2,47% 16,76 17,32 17,07 16,99 17,00 8.778 15.298.582.100
27/10/2020 18,00 17,43 -2,84% 17,43 18,00 17,65 17,43 17,46 4.225 20.712.783.700
26/10/2020 18,42 17,94 -2,61% 17,81 18,51 17,97 17,94 17,95 8.887 30.358.723.100
23/10/2020 18,80 18,42 -2,13% 18,31 18,81 18,47 18,42 18,43 4.268 13.688.813.000
22/10/2020 18,26 18,82 +3,07% 18,13 18,92 18,70 18,82 18,83 4.287 18.893.499.400
21/10/2020 18,55 18,26 -1,72% 18,26 18,65 18,39 18,26 18,27 6.581 11.965.086.500
20/10/2020 18,50 18,58 +2,37% 18,12 18,66 18,43 18,57 18,58 8.590 13.419.610.300
19/10/2020 18,89 18,15 -3,10% 18,12 18,91 18,44 18,14 18,15 9.069 12.849.921.900
16/10/2020 18,63 18,73 +0,86% 18,46 19,08 18,88 18,72 18,75 2.183 17.046.041.800
15/10/2020 18,30 18,57 -0,32% 18,22 18,87 18,66 18,57 18,60 6.407 17.849.479.300
14/10/2020 18,23 18,63 +2,99% 18,20 19,00 18,63 18,62 18,63 7.430 24.171.495.600
13/10/2020 17,51 18,09 +3,67% 17,49 18,25 17,92 18,09 18,12 9.985 16.084.303.900
9/10/2020 17,95 17,45 -2,68% 17,42 17,98 17,60 17,45 17,46 4.049 16.568.378.400
8/10/2020 17,80 17,93 +1,30% 17,60 18,08 17,84 17,93 17,94 7.887 10.469.936.700
7/10/2020 17,98 17,70 -1,17% 17,59 18,07 17,82 17,70 17,76 1.837 13.537.833.600
6/10/2020 18,18 17,91 -0,61% 17,83 18,37 18,01 17,91 17,92 8.754 14.189.143.300
5/10/2020 18,12 18,02 -0,11% 17,92 18,22 18,06 18,02 18,04 4.583 11.021.864.700
2/10/2020 18,34 18,04 -2,54% 18,04 18,66 18,24 18,04 18,05 4.902 10.560.257.700
1/10/2020 18,40 18,51 +0,71% 17,95 18,55 18,22 18,48 18,51 6.603 15.331.472.700
30/9/2020 18,45 18,38 +0,93% 18,03 18,53 18,30 18,38 18,40 8.896 15.250.169.100
29/9/2020 18,74 18,21 -2,72% 18,13 19,13 18,50 18,20 18,21 8.172 15.433.880.200
28/9/2020 19,74 18,72 -4,44% 18,55 19,80 18,98 18,71 18,72 5.884 25.291.662.700
25/9/2020 19,78 19,59 -1,16% 19,30 19,82 19,53 19,58 19,59 6.263 11.429.527.500
24/9/2020 19,87 19,82 +0,10% 19,45 20,12 19,82 19,82 19,83 9.605 12.118.330.600
23/9/2020 20,45 19,80 -2,85% 19,79 20,51 20,03 19,80 19,82 7.022 17.548.628.300
22/9/2020 20,46 20,38 -0,68% 20,33 20,80 20,55 20,37 20,38 3.709 8.262.378.300
21/9/2020 20,50 20,52 -2,01% 20,18 20,71 20,39 20,52 20,53 2.511 17.298.200.000
18/9/2020 21,38 20,94 -1,97% 20,79 22,04 21,32 20,90 20,94 4.332 22.883.276.300
17/9/2020 21,07 21,36 +0,05% 20,92 21,88 21,42 21,36 21,38 1.117 46.727.620.200
16/9/2020 21,69 21,35 -1,20% 21,23 21,84 21,44 21,34 21,35 6.852 13.551.321.600
15/9/2020 20,92 21,61 +4,19% 20,68 21,76 21,40 21,61 21,62 9.281 31.816.475.500
14/9/2020 20,39 20,74 +3,18% 20,21 20,86 20,58 20,74 20,77 5.819 13.178.266.800
11/9/2020 20,62 20,10 -2,52% 20,05 20,74 20,24 20,09 20,10 909 15.791.317.100
10/9/2020 19,99 20,62 +3,72% 19,83 21,06 20,63 20,60 20,62 9.179 39.916.974.400
9/9/2020 20,04 19,88 +0,15% 19,76 20,36 20,00 19,87 19,88 9 15.090.433.900
8/9/2020 19,62 19,85 -0,65% 19,54 20,32 19,92 19,82 19,85 8.012 17.187.710.500
4/9/2020 19,90 19,98 +0,60% 19,41 20,08 19,75 19,98 19,99 8.742 15.337.907.800
3/9/2020 20,46 19,86 -2,89% 19,77 20,71 20,14 19,85 19,86 7.135 23.239.655.800
2/9/2020 19,91 20,45 +2,87% 19,81 20,60 20,30 20,44 20,45 563 34.692.410.200
1/9/2020 19,80 19,88 +1,48% 19,51 19,96 19,71 19,86 19,88 6.706 28.150.549.800
31/8/2020 19,89 19,59 -1,66% 19,59 20,20 19,79 19,59 19,60 7.519 18.527.410.100
28/8/2020 19,83 19,92 +1,12% 19,69 20,24 19,98 19,92 19,93 7.557 14.804.605.600
27/8/2020 19,72 19,70 +0,51% 19,53 20,07 19,85 19,70 19,71 1.137 25.645.502.200
26/8/2020 20,05 19,60 -2,00% 19,16 20,05 19,54 19,60 19,61 4.599 45.052.349.200
25/8/2020 20,50 20,00 -1,82% 19,92 20,54 20,06 20,00 20,01 4.243 34.522.850.800
24/8/2020 20,67 20,37 -0,73% 20,37 20,92 20,48 20,37 20,40 1.883 16.486.579.700
21/8/2020 20,65 20,52 -0,34% 20,25 20,74 20,42 20,51 20,52 2.696 16.381.410.300
20/8/2020 20,60 20,59 -1,15% 20,20 20,99 20,67 20,58 20,59 5.984 35.937.164.100
19/8/2020 21,15 20,83 -1,23% 20,74 21,40 21,10 20,81 20,83 6.657 22.997.621.700
18/8/2020 21,20 21,09 +0,52% 21,03 21,38 21,17 21,09 21,10 2.488 17.398.151.700
17/8/2020 20,74 20,98 +1,35% 20,52 21,39 21,04 20,98 21,00 5.083 27.009.782.800
14/8/2020 21,00 20,70 -1,10% 20,54 21,21 20,77 20,69 20,70 1 28.918.556.300
13/8/2020 22,20 20,93 -7,80% 20,80 22,23 21,34 20,92 20,93 4.723 81.195.739.600
12/8/2020 22,47 22,70 +1,48% 21,85 22,75 22,28 22,67 22,70 6.780 20.630.148.200
11/8/2020 22,12 22,37 +2,05% 21,91 22,97 22,54 22,37 22,40 582 24.770.884.000
10/8/2020 22,80 21,92 -2,23% 21,43 22,84 21,95 21,90 21,92 7.335 25.460.812.800
7/8/2020 21,70 22,42 +2,33% 21,51 22,89 22,30 22,42 22,44 5.337 36.788.318.500
6/8/2020 21,10 21,91 +6,05% 20,90 22,16 21,73 21,91 21,92 5.687 34.706.959.900
5/8/2020 20,58 20,66 +1,32% 20,29 20,80 20,52 20,66 20,67 7.018 13.130.690.400
4/8/2020 20,50 20,39 -1,16% 20,03 20,86 20,34 20,36 20,39 5.355 18.271.556.600
3/8/2020 20,94 20,63 -0,34% 20,37 21,03 20,71 20,63 20,67 1.888 16.318.545.500
31/7/2020 21,25 20,70 -2,36% 20,67 21,42 20,81 20,70 20,72 5.924 13.310.000.800
30/7/2020 21,73 21,20 -3,02% 21,05 21,96 21,32 21,19 21,20 6.247 23.006.898.200
29/7/2020 21,46 21,86 +2,63% 21,40 22,33 21,99 21,86 21,87 9.027 36.225.116.200
28/7/2020 20,13 21,30 +5,86% 19,98 21,61 21,01 21,30 21,31 4.091 34.632.561.200
27/7/2020 20,41 20,12 -1,03% 19,91 20,54 20,10 20,11 20,12 2.914 20.818.094.800
24/7/2020 20,28 20,33 -0,34% 20,01 20,67 20,37 20,33 20,35 5.375 12.020.983.200
23/7/2020 20,65 20,40 -0,87% 20,23 20,86 20,52 20,38 20,41 3.732 18.079.481.900
22/7/2020 20,80 20,58 -1,48% 20,32 20,97 20,57 20,57 20,58 3.430 17.424.294.300
21/7/2020 21,43 20,89 -1,69% 20,73 21,62 21,00 20,88 20,89 3.114 24.209.890.200
20/7/2020 20,79 21,25 +2,76% 20,65 21,40 21,04 21,25 21,26 5.398 24.147.662.900
17/7/2020 20,35 20,68 +2,63% 20,08 20,99 20,60 20,68 20,70 6.984 22.337.708.700
16/7/2020 20,30 20,15 -0,79% 20,02 20,62 20,23 20,14 20,15 3.330 19.356.054.600
15/7/2020 20,43 20,31 +1,04% 20,11 20,67 20,38 20,31 20,32 409 24.969.926.900
14/7/2020 20,08 20,10 +0,10% 19,85 20,41 20,13 20,10 20,15 2.256 19.422.194.600
13/7/2020 20,75 20,08 -2,52% 20,08 20,92 20,40 20,08 20,09 3.953 21.721.503.400
10/7/2020 20,67 20,60 -0,48% 20,47 20,76 20,62 20,59 20,60 5.356 13.917.174.600
9/7/2020 21,00 20,70 -1,00% 20,67 21,21 20,93 20,70 20,74 6.758 14.321.905.400
8/7/2020 20,75 20,91 +2,00% 20,60 21,18 20,96 20,91 20,92 8.743 17.408.457.100
7/7/2020 20,94 20,50 -3,07% 20,47 21,53 20,82 20,50 20,54 9.363 31.491.293.700
6/7/2020 20,39 21,15 +4,75% 20,28 21,25 20,92 21,15 21,17 4.132 33.067.240.700
3/7/2020 20,30 20,19 -1,03% 20,14 20,63 20,29 20,19 20,20 231 16.000.526.600
2/7/2020 20,78 20,40 -0,49% 20,10 20,86 20,36 20,39 20,40 34 27.868.452.100
1/7/2020 21,10 20,50 -3,57% 20,50 21,51 20,84 20,50 20,54 2.917 28.080.437.000
30/6/2020 20,85 21,26 +1,87% 20,67 21,60 21,31 21,26 21,32 4.929 21.020.603.600
29/6/2020 21,49 20,87 -2,70% 20,34 21,78 20,82 20,87 20,88 1.192 31.087.738.500
26/6/2020 21,88 21,45 -2,46% 21,35 22,45 21,81 21,45 21,48 98 13.836.865.600
25/6/2020 21,75 21,99 +0,55% 21,63 22,18 21,95 21,99 22,00 3.301 8.844.661.200
24/6/2020 22,15 21,87 -1,40% 21,31 22,24 21,69 21,85 21,88 8.157 12.997.257.600
23/6/2020 22,31 22,18 +0,77% 21,91 22,60 22,26 22,15 22,18 3.328 10.458.057.600
22/6/2020 22,70 22,01 -1,96% 21,83 22,77 22,04 22,01 22,02 4.707 11.682.230.200
19/6/2020 22,66 22,45 +0,40% 22,26 22,94 22,55 22,45 22,57 5.880 16.821.287.300
18/6/2020 22,46 22,36 -0,58% 22,15 22,81 22,43 22,36 22,37 6.457 12.925.571.300
17/6/2020 22,37 22,49 +1,76% 22,27 23,03 22,68 22,49 22,50 1.180 17.458.588.400
16/6/2020 21,80 22,10 +4,25% 21,59 22,56 22,08 22,10 22,17 2.248 26.832.647.400
15/6/2020 21,00 21,20 -1,67% 20,67 21,88 21,37 21,19 21,20 1.402 24.421.642.000
12/6/2020 21,99 21,56 -4,26% 21,20 22,00 21,51 21,50 21,56 2.202 28.191.052.300
10/6/2020 23,15 22,52 -2,38% 22,51 23,30 22,74 22,51 22,52 4.214 19.225.791.200
9/6/2020 23,27 23,07 -0,77% 22,65 23,70 22,98 23,06 23,08 6.763 23.343.466.500
8/6/2020 22,90 23,25 +2,42% 22,65 23,31 22,99 23,25 23,26 5.774 20.307.331.500
5/6/2020 23,65 22,70 -3,20% 22,58 23,77 23,07 22,69 22,72 1.837 27.375.779.300
4/6/2020 22,76 23,45 +3,53% 22,57 23,57 23,17 23,33 23,45 8.869 18.697.281.600
3/6/2020 23,80 22,65 -3,00% 22,41 24,41 23,12 22,65 22,67 9.284 33.351.003.800
2/6/2020 23,96 23,35 -1,35% 23,22 23,98 23,53 23,35 23,36 9.059 21.183.075.200
1/6/2020 23,00 23,67 +2,33% 22,75 24,26 23,63 23,65 23,67 1.603 22.719.418.000
29/5/2020 23,20 23,13 -0,34% 22,45 23,49 22,97 23,00 23,13 9.760 26.451.955.600
28/5/2020 23,44 23,21 -0,17% 22,84 23,84 23,15 23,09 23,21 1.995 18.023.922.700
27/5/2020 22,89 23,25 +3,33% 22,74 23,39 23,09 23,21 23,25 1.134 15.067.333.400
26/5/2020 22,00 22,50 +3,45% 21,99 23,63 22,86 22,50 22,52 3.920 31.693.864.100
25/5/2020 22,20 21,75 -0,05% 21,61 22,39 21,82 21,74 21,75 6.059 13.854.166.600
22/5/2020 21,75 21,76 -0,18% 21,68 22,20 21,94 21,76 21,80 4.507 27.949.791.200
21/5/2020 22,68 21,80 -2,98% 21,52 22,74 21,98 21,75 21,80 1.250 24.209.239.400
20/5/2020 22,50 22,47 +2,14% 21,91 22,67 22,39 22,47 22,48 9.362 20.771.224.300
19/5/2020 21,51 22,00 +1,20% 21,42 22,78 22,33 22,00 22,06 2.412 25.481.588.500
18/5/2020 23,30 21,74 -4,06% 21,74 23,50 22,46 21,74 21,80 5.677 30.258.601.300
15/5/2020 22,99 22,66 -1,73% 21,95 23,27 22,62 22,66 22,70 2.419 31.822.637.400
14/5/2020 22,80 23,06 +0,92% 21,82 23,38 22,60 23,00 23,06 7.370 49.595.557.200
13/5/2020 20,52 22,85 +12,17% 20,40 22,85 21,85 22,78 22,85 9.421 57.398.273.600
12/5/2020 21,08 20,37 -2,30% 20,30 21,46 20,78 20,37 20,40 4.453 32.765.842.300
11/5/2020 19,75 20,85 +11,26% 19,62 21,53 20,84 20,80 20,85 8.998 61.518.633.600
8/5/2020 18,99 18,74 +1,79% 18,07 19,02 18,44 18,70 18,74 1.011 14.278.993.600
7/5/2020 18,57 18,41 +0,55% 18,32 19,29 18,73 18,41 18,48 6.714 21.321.305.500
6/5/2020 18,44 18,31 -0,16% 18,00 18,70 18,27 18,31 18,39 6.663 16.675.579.900
5/5/2020 18,70 18,34 -0,33% 18,29 19,28 18,79 18,34 18,41 3.597 16.418.621.500
4/5/2020 18,61 18,40 -5,11% 18,15 19,09 18,48 18,39 18,40 7.254 16.150.426.000
30/4/2020 20,09 19,39 -4,86% 19,22 20,09 19,53 19,39 19,40 8.133 22.663.008.500
29/4/2020 20,55 20,38 +0,34% 19,92 20,75 20,36 20,38 20,40 5.395 29.585.217.800
28/4/2020 21,10 20,31 -1,22% 20,10 21,29 20,45 20,31 20,33 7.660 27.059.170.600
27/4/2020 19,00 20,56 +10,84% 18,84 20,62 19,93 20,56 20,58 1.187 24.750.653.700
24/4/2020 19,22 18,55 -4,92% 17,35 19,37 18,33 18,49 18,55 9.252 25.916.440.900
23/4/2020 19,83 19,51 +0,31% 18,87 20,27 19,69 19,51 19,54 4.955 18.172.182.100
22/4/2020 18,94 19,45 +2,80% 18,80 19,82 19,45 19,44 19,45 9.784 12.040.265.200
20/4/2020 18,52 18,92 -0,68% 18,34 19,28 18,78 18,90 18,92 2.875 11.453.513.400
17/4/2020 19,75 19,05 -1,14% 18,70 19,75 19,09 19,04 19,05 7.146 15.010.941.800
16/4/2020 19,34 19,27 +1,15% 18,72 19,75 19,22 19,27 19,28 10 18.266.839.400
15/4/2020 18,40 19,05 +1,01% 18,06 19,42 18,97 19,05 19,07 7.210 18.495.759.100
14/4/2020 18,20 18,86 +5,84% 17,92 18,98 18,58 18,81 18,86 4.841 14.715.145.800
13/4/2020 18,04 17,82 -1,22% 17,38 18,21 17,64 17,82 17,85 6.863 16.156.417.400
9/4/2020 17,60 18,04 +3,68% 17,36 18,79 18,23 18,04 18,11 7.852 21.240.733.200
8/4/2020 17,60 17,40 -0,74% 16,83 17,75 17,32 17,38 17,40 4.746 15.348.501.700
7/4/2020 19,40 17,53 -0,85% 17,40 19,68 18,25 17,52 17,53 2.938 26.654.319.100
6/4/2020 16,00 17,68 +15,86% 15,85 17,75 17,04 17,67 17,68 112 19.135.760.800
3/4/2020 16,20 15,26 -6,09% 14,91 16,59 15,42 15,26 15,27 5.059 18.371.422.700
2/4/2020 15,75 16,25 +4,10% 15,62 16,50 16,14 16,25 16,29 1.502 18.480.776.400
1/4/2020 14,69 15,61 +3,45% 14,17 15,95 15,17 15,61 15,62 9.029 16.241.123.300
31/3/2020 14,52 15,09 +4,00% 14,31 15,62 15,00 15,07 15,09 5.902 18.316.607.800
30/3/2020 14,87 14,51 -2,42% 14,35 15,28 14,70 14,51 14,52 373 18.702.040.500
27/3/2020 15,35 14,87 -6,89% 14,73 15,44 14,96 14,87 14,88 1.460 17.074.953.200
26/3/2020 16,03 15,97 +0,38% 15,23 17,00 16,03 15,80 15,97 3.680 20.476.140.000
25/3/2020 15,04 15,91 +5,78% 14,40 16,36 15,41 15,90 15,91 366 18.195.843.300
24/3/2020 14,94 15,04 +7,20% 14,52 15,65 15,02 15,04 15,10 1.826 19.394.212.200
23/3/2020 14,30 14,03 -0,85% 13,35 14,50 13,86 14,01 14,03 4.719 16.375.153.600
20/3/2020 15,50 14,15 -5,03% 13,96 16,10 14,77 14,12 14,19 4.423 26.117.357.800
19/3/2020 12,60 14,90 +14,53% 11,71 15,30 13,86 14,89 14,90 7.752 20.928.789.000
18/3/2020 13,12 13,01 -8,70% 11,52 13,42 12,64 13,00 13,01 3.914 21.492.886.800
17/3/2020 13,75 14,25 +7,55% 13,00 15,48 14,45 14,25 14,35 5.642 30.394.486.400
16/3/2020 14,50 13,25 -19,65% 13,25 14,85 13,91 13,25 13,40 7.281 18.592.134.900
13/3/2020 17,99 16,49 +8,13% 14,90 18,13 16,24 16,47 16,53 3.809 26.473.125.900
12/3/2020 14,45 15,25 -17,57% 13,49 15,85 14,94 15,25 15,28 3.441 18.307.931.400
11/3/2020 20,35 18,50 -11,23% 17,68 20,36 18,96 18,50 18,51 2.281 22.590.723.500
10/3/2020 20,95 20,84 +4,20% 19,74 21,05 20,47 20,85 20,86 61 36.953.514.600
9/3/2020 20,60 20,00 -13,46% 19,00 21,32 20,49 20,00 20,01 968 32.349.830.100
6/3/2020 24,50 23,11 -9,73% 22,82 24,89 23,68 23,11 23,13 3.539 32.229.451.700
5/3/2020 26,39 25,60 -3,98% 24,95 26,47 25,76 25,60 25,62 14 13.021.519.900
4/3/2020 26,73 26,66 +1,95% 26,04 26,88 26,51 26,65 26,66 9.832 25.814.884.600
3/3/2020 28,49 26,15 -7,27% 26,15 28,70 27,05 26,15 26,16 757 47.166.756.100
2/3/2020 27,05 28,20 +4,29% 27,05 28,36 27,73 28,17 28,20 4.443 18.762.908.200
28/2/2020 27,25 27,04 -1,78% 25,95 27,50 26,61 27,02 27,05 8.548 23.836.643.300
27/2/2020 28,02 27,53 -3,23% 27,53 28,81 28,15 27,53 27,67 3.587 26.729.201.500
26/2/2020 29,01 28,45 -6,29% 28,10 29,37 28,62 28,41 28,45 4.976 28.999.346.500
21/2/2020 30,26 30,36 -1,04% 30,14 30,71 30,36 30,36 30,37 2.644 11.002.115.600
20/2/2020 31,24 30,68 -1,54% 30,42 31,36 30,72 30,61 30,69 4.966 12.329.055.900
19/2/2020 30,70 31,16 +1,00% 30,54 31,39 30,91 31,16 31,18 7.225 14.689.178.800
18/2/2020 31,00 30,85 -0,48% 30,24 31,00 30,68 30,85 30,89 2.911 10.175.438.900
17/2/2020 31,00 31,00 +0,32% 30,80 31,34 31,14 31,00 31,03 7.913 8.594.119.000
14/2/2020 31,26 30,90 -1,37% 30,68 31,26 30,93 30,90 30,95 3.984 11.624.357.400
13/2/2020 30,99 31,33 +0,26% 30,72 31,44 31,07 31,33 31,34 2.100 11.755.556.300
12/2/2020 31,00 31,25 +1,13% 30,96 31,85 31,39 31,25 31,37 3.377 21.861.087.300
11/2/2020 31,03 30,90 +0,19% 30,70 31,46 30,98 30,90 30,91 719 15.769.109.100
10/2/2020 31,48 30,84 -2,22% 30,57 31,48 30,88 30,84 30,92 3.304 22.339.503.300
7/2/2020 31,50 31,54 -0,97% 30,89 31,80 31,41 31,50 31,54 495 15.838.761.000
6/2/2020 32,30 31,85 -0,69% 31,85 32,63 32,12 31,84 31,85 6.254 15.710.288.900
5/2/2020 32,85 32,07 -0,34% 31,78 32,91 32,26 32,04 32,09 6.515 15.762.904.400
4/2/2020 32,30 32,18 +1,93% 31,94 32,75 32,32 32,17 32,18 2.359 22.645.930.600
3/2/2020 30,75 31,57 +3,34% 30,75 32,38 31,78 31,57 31,58 5.075 31.005.757.400
31/1/2020 30,21 30,55 -0,16% 29,95 31,00 30,55 30,55 30,56 4.368 23.890.088.300
30/1/2020 30,54 30,60 -1,61% 30,03 30,80 30,32 30,60 30,63 6.430 30.534.830.200
29/1/2020 31,50 31,10 -0,83% 30,58 31,89 31,09 31,10 31,11 3.350 23.479.338.400
28/1/2020 32,30 31,36 -1,32% 31,32 32,40 31,62 31,35 31,49 4.362 38.053.932.300
27/1/2020 33,20 31,78 -6,06% 31,51 33,20 32,02 31,73 31,80 6.722 35.030.098.600
24/1/2020 34,92 33,83 -2,90% 33,62 34,92 34,06 33,83 33,85 9.062 23.971.251.800
23/1/2020 35,61 34,84 -2,13% 34,45 35,62 34,80 34,80 34,85 7.085 17.169.503.600
22/1/2020 35,40 35,60 +0,48% 34,28 35,70 35,14 35,60 35,61 5.354 16.596.928.300
21/1/2020 35,89 35,43 -1,72% 35,26 36,34 35,84 35,42 35,45 5.958 19.849.873.600
20/1/2020 35,75 36,05 +0,84% 35,55 36,05 35,93 36,00 36,05 5.852 6.110.547.100
17/1/2020 36,00 35,75 -0,33% 35,53 36,16 35,83 35,66 35,75 2.347 11.599.660.800
16/1/2020 36,68 35,87 -1,65% 35,46 36,94 35,95 35,84 35,87 96 17.242.537.100
15/1/2020 36,60 36,47 -0,22% 36,10 36,88 36,43 36,47 36,49 2.951 12.694.731.100
14/1/2020 36,76 36,55 -0,41% 36,06 37,12 36,49 36,37 36,55 1.907 12.225.028.100
13/1/2020 36,36 36,70 +0,99% 36,35 36,78 36,61 36,67 36,70 474 14.298.429.800
10/1/2020 36,85 36,34 -1,36% 36,18 37,23 36,58 36,31 36,34 2.382 17.576.747.600
9/1/2020 36,68 36,84 +0,90% 36,61 37,09 36,88 36,83 36,86 5.160 19.043.618.000
8/1/2020 35,34 36,51 +3,84% 35,01 36,68 36,15 36,44 36,51 8.144 24.962.484.700
7/1/2020 35,56 35,16 -1,15% 35,01 35,75 35,35 35,16 35,17 1.468 13.321.993.900
6/1/2020 35,75 35,57 -1,03% 35,20 35,95 35,61 35,45 35,60 1.754 13.341.632.300
3/1/2020 35,25 35,94 +0,17% 35,12 35,98 35,84 35,94 35,95 8.849 16.533.915.800
2/1/2020 35,34 35,88 +1,93% 35,16 35,98 35,80 35,85 35,88 1.271 11.492.938.900
30/12/2019 35,22 35,20 -0,11% 35,07 35,50 35,23 35,14 35,21 5.046 7.283.891.400
27/12/2019 35,34 35,24 +0,17% 34,87 35,54 35,13 35,12 35,25 8.918 8.777.276.400
26/12/2019 34,54 35,18 +1,88% 34,50 35,25 35,00 35,16 35,18 9.410 8.642.232.500
23/12/2019 34,83 34,53 -0,80% 34,31 34,99 34,53 34,51 34,53 7.528 8.342.134.600
20/12/2019 34,38 34,81 +1,28% 34,22 34,81 34,70 34,75 34,81 9.399 16.688.894.300
19/12/2019 34,34 34,37 +0,12% 33,80 34,49 34,28 34,36 34,37 9.368 12.414.435.500
18/12/2019 33,65 34,33 +2,08% 33,38 34,60 34,07 34,33 34,36 8.745 30.302.006.800
17/12/2019 34,81 33,63 -3,20% 33,21 34,99 33,65 33,56 33,63 4.945 32.080.844.000
16/12/2019 34,30 34,74 +2,33% 34,16 34,86 34,61 34,74 34,75 9.789 21.893.253.900
13/12/2019 35,57 33,95 -4,39% 33,92 35,80 34,51 33,95 33,99 250 29.623.400.500
12/12/2019 36,23 35,51 -1,03% 35,51 36,39 35,73 35,51 35,52 5.475 21.542.782.400
11/12/2019 36,90 35,88 -2,50% 35,81 36,97 36,11 35,87 35,88 5.749 17.951.209.800
10/12/2019 36,90 36,80 -0,14% 36,44 37,00 36,79 36,72 36,80 9.072 9.847.386.200
9/12/2019 36,95 36,85 -0,14% 36,56 37,34 36,83 36,85 36,89 3.236 16.183.156.400
6/12/2019 36,49 36,90 +1,65% 36,35 37,22 36,75 36,90 36,94 5.328 16.461.973.600
5/12/2019 36,40 36,30 -0,27% 36,23 36,49 36,34 36,29 36,30 8.641 10.258.183.600
4/12/2019 35,84 36,40 +1,68% 35,79 36,68 36,25 36,36 36,40 7.693 23.365.900.100
3/12/2019 36,51 35,80 -1,70% 35,67 36,61 35,89 35,79 35,81 7.507 17.324.821.600
2/12/2019 36,55 36,42 -0,49% 36,24 36,93 36,55 36,42 36,44 3.355 12.694.168.000
29/11/2019 36,33 36,60 +1,10% 36,15 37,22 36,60 36,60 36,62 2.114 24.779.498.900
28/11/2019 36,50 36,20 -1,15% 35,50 36,97 36,46 36,20 36,23 9.952 13.607.021.000
27/11/2019 36,80 36,62 -0,49% 36,01 36,83 36,50 36,62 36,65 1.755 11.649.632.000
26/11/2019 36,12 36,80 +1,91% 36,12 36,80 36,61 36,71 36,80 1.848 37.037.795.700
25/11/2019 34,10 36,11 +5,93% 33,91 36,19 35,62 36,10 36,11 7.113 28.463.461.300
22/11/2019 33,61 34,09 +1,22% 33,31 34,25 33,93 34,09 34,10 4.204 17.325.534.100
21/11/2019 33,70 33,68 +0,36% 33,10 33,85 33,51 33,63 33,68 5.326 16.996.044.800
19/11/2019 33,39 33,56 +0,84% 33,30 34,13 33,62 33,51 33,56 3.014 13.673.002.000
18/11/2019 33,20 33,28 +0,97% 32,90 33,63 33,20 33,26 33,28 4.668 15.832.307.000
14/11/2019 32,98 32,96 +0,21% 32,53 33,20 32,80 32,95 32,96 6.714 21.441.392.600
13/11/2019 33,13 32,89 -0,93% 32,71 33,65 32,99 32,87 32,89 5.191 26.456.462.800
12/11/2019 34,87 33,20 -4,24% 33,12 35,10 33,68 33,20 33,29 8.408 36.671.734.200
11/11/2019 34,35 34,67 +0,64% 34,07 35,08 34,67 34,64 34,68 4.728 15.559.916.800
8/11/2019 35,60 34,45 -4,20% 34,15 35,88 34,88 34,44 34,45 2.019 43.810.842.600
7/11/2019 35,73 35,96 +1,24% 35,22 35,97 35,62 35,95 35,96 4.922 19.557.076.700
6/11/2019 36,65 35,52 -2,87% 35,35 36,77 35,75 35,51 35,53 8.266 20.932.829.000
5/11/2019 36,50 36,57 +0,74% 35,80 36,69 36,42 36,57 36,59 2.827 22.882.846.000
4/11/2019 35,40 36,30 +3,13% 35,04 36,59 36,01 36,30 36,31 8.022 19.758.725.300
1/11/2019 35,50 35,20 -0,87% 34,85 35,68 35,16 35,19 35,20 6.374 20.994.988.700
31/10/2019 35,57 35,51 -0,42% 34,91 35,61 35,27 35,42 35,52 986 13.161.831.600
30/10/2019 35,90 35,66 -0,11% 35,15 35,91 35,58 35,66 35,67 5.194 16.798.963.800
29/10/2019 35,88 35,70 +0,28% 35,61 36,29 35,94 35,67 35,74 5.591 17.118.860.500
28/10/2019 36,70 35,60 -2,65% 35,51 36,70 35,82 35,59 35,61 9.158 24.172.899.100
25/10/2019 37,26 36,57 -1,72% 36,23 37,37 36,70 36,55 36,57 1.444 15.813.788.700
24/10/2019 36,90 37,21 +1,11% 36,36 37,24 36,86 37,16 37,22 7.813 18.080.588.800
23/10/2019 37,60 36,80 -1,95% 36,55 37,79 36,98 36,78 36,82 1.610 24.561.850.400
22/10/2019 37,74 37,53 -0,58% 37,43 38,78 38,02 37,52 37,53 281 22.377.255.000
21/10/2019 36,30 37,75 +4,43% 36,30 37,75 37,07 37,63 37,75 5.896 19.161.307.400
18/10/2019 36,00 36,15 +0,61% 35,10 36,20 35,85 36,07 36,09 7.049 21.161.787.400
17/10/2019 36,50 35,93 -0,96% 35,76 36,78 36,17 35,92 35,93 2.059 13.998.516.900
16/10/2019 35,78 36,28 +0,81% 35,78 36,63 36,28 36,27 36,28 6.151 19.042.386.100
15/10/2019 36,59 35,99 -1,07% 35,74 36,89 36,06 35,99 36,00 7.408 20.568.002.700
14/10/2019 37,30 36,38 -1,94% 36,35 37,74 36,77 36,38 36,49 2.178 15.833.876.600
11/10/2019 36,80 37,10 +0,65% 36,35 37,30 36,92 37,10 37,11 3.711 16.036.295.300
10/10/2019 36,74 36,86 +0,71% 36,21 37,19 36,83 36,83 36,86 3.185 14.770.118.800
9/10/2019 36,94 36,60 -1,64% 36,35 37,00 36,64 36,57 36,60 3.837 15.005.393.100
8/10/2019 36,56 37,21 +1,28% 36,56 37,91 37,47 37,21 37,22 5.397 19.099.498.700
7/10/2019 37,20 36,74 -1,71% 36,56 37,83 37,02 36,73 36,74 2.640 11.839.827.400
4/10/2019 36,69 37,38 +2,38% 36,02 37,62 36,99 37,38 37,40 6.128 17.932.297.400
3/10/2019 37,69 36,51 -2,74% 36,41 37,88 36,96 36,51 36,52 9.081 20.341.570.100
2/10/2019 37,78 37,54 -1,18% 37,09 37,82 37,37 37,52 37,54 345 23.768.348.800
1/10/2019 37,65 37,99 -0,55% 37,50 38,23 37,82 37,76 38,00 9.239 24.096.979.300
30/9/2019 38,62 38,20 -1,29% 37,88 38,75 38,19 38,20 38,22 4.895 25.253.989.900
27/9/2019 39,60 38,70 -3,06% 38,40 39,60 38,90 38,66 38,70 5.050 19.723.352.600
26/9/2019 40,70 39,92 -1,43% 38,95 40,70 39,47 39,90 39,92 2.581 42.270.411.700
25/9/2019 39,90 40,50 +1,66% 39,62 41,06 40,62 40,47 40,51 9.878 29.976.772.200
24/9/2019 38,95 39,84 +2,81% 38,85 40,47 39,86 39,84 39,85 1.461 42.870.945.900
23/9/2019 38,38 38,75 +0,73% 38,19 38,94 38,70 38,73 38,75 2.736 12.319.198.600
20/9/2019 37,97 38,47 +1,99% 37,74 38,48 38,23 38,47 38,48 9.333 31.132.470.100
19/9/2019 38,65 37,72 -1,75% 37,72 38,80 38,07 37,72 37,85 9.126 16.979.041.200
18/9/2019 38,00 38,39 +0,60% 37,92 39,05 38,38 38,38 38,39 9.159 24.772.185.300
17/9/2019 37,90 38,16 +0,16% 37,60 38,24 38,02 38,05 38,16 3.888 14.215.163.800
16/9/2019 38,43 38,10 +0,26% 37,41 38,46 38,04 37,91 38,10 6.869 19.154.374.800
13/9/2019 38,08 38,00 -0,08% 37,53 38,32 37,91 37,96 38,00 8.320 21.118.741.800
12/9/2019 38,73 38,03 -1,09% 37,82 38,84 38,13 38,03 38,04 2.100 14.470.716.500
11/9/2019 37,97 38,45 +1,45% 37,90 38,67 38,36 38,42 38,45 9.663 28.388.529.500
10/9/2019 37,30 37,90 +2,57% 36,27 38,25 37,48 37,71 37,91 6.375 33.674.452.200
9/9/2019 38,06 36,95 -1,15% 36,62 38,66 37,90 36,93 36,99 9.163 40.392.780.900
6/9/2019 38,20 37,38 -1,79% 36,91 38,43 37,80 37,38 37,39 2.493 14.826.406.700
5/9/2019 38,11 38,06 +0,45% 37,65 38,47 38,14 38,06 38,09 3.231 14.560.240.600
4/9/2019 38,30 37,89 +0,45% 37,80 38,60 38,10 37,88 37,89 4.467 18.053.721.800
3/9/2019 38,39 37,72 -1,80% 37,52 38,59 37,84 37,70 37,74 1.177 13.404.259.100
2/9/2019 38,14 38,41 +0,71% 37,96 38,87 38,52 38,41 38,43 1.898 11.431.590.700
30/8/2019 39,06 38,14 -1,88% 37,56 39,50 38,06 38,12 38,14 3.422 30.480.355.900
29/8/2019 39,20 38,87 -0,56% 38,38 39,39 38,91 38,86 38,87 8.801 19.163.963.200
28/8/2019 37,80 39,09 +2,84% 37,41 39,09 38,58 38,90 39,09 7.635 19.957.741.000
27/8/2019 37,96 38,01 +0,34% 37,37 38,35 37,89 37,99 38,01 1.982 14.434.456.800
26/8/2019 39,00 37,88 -1,84% 37,61 39,27 38,16 37,88 37,91 3.263 12.290.360.500
23/8/2019 39,15 38,59 -2,45% 37,88 39,43 38,59 38,57 38,65 4.166 29.450.893.600
22/8/2019 38,50 39,56 +3,13% 38,50 40,21 39,62 39,55 39,59 1.645 43.356.453.400
21/8/2019 37,99 38,36 +1,24% 36,86 38,45 37,70 38,35 38,36 1.995 26.980.056.900
20/8/2019 38,30 37,89 -0,97% 37,59 38,38 37,92 37,88 37,89 4.257 14.423.782.000
19/8/2019 38,90 38,26 -0,80% 37,86 39,23 38,26 38,25 38,26 5.336 17.123.040.500
16/8/2019 38,49 38,57 +1,07% 38,30 39,18 38,78 38,56 38,57 7.916 27.365.559.500
15/8/2019 38,36 38,16 +0,42% 37,59 38,93 38,12 38,07 38,16 7.999 21.580.492.500
14/8/2019 38,99 38,00 -2,56% 37,84 39,26 38,48 38,00 38,01 4.815 19.669.954.800
13/8/2019 38,66 39,00 +0,96% 38,43 39,30 38,90 38,97 39,00 6.610 33.680.462.300
12/8/2019 37,52 38,63 +1,23% 37,21 38,84 38,35 38,63 38,64 4.749 31.047.438.000
9/8/2019 39,20 38,16 +5,07% 38,05 39,60 38,80 38,16 38,19 9.885 61.712.155.900
8/8/2019 34,82 36,32 +4,94% 34,78 36,49 35,94 36,31 36,32 3.225 25.969.197.400
7/8/2019 34,56 34,61 +0,14% 33,55 34,61 34,08 34,60 34,61 1.266 10.262.806.200
6/8/2019 33,63 34,56 +2,67% 33,51 34,85 34,47 34,56 34,59 4.726 14.448.144.200
5/8/2019 33,50 33,66 -1,29% 33,21 34,20 33,55 33,61 33,67 5.174 15.417.214.600
2/8/2019 33,89 34,10 -0,15% 33,48 34,18 33,83 34,00 34,10 1.115 12.140.359.200
1/8/2019 33,47 34,15 +2,21% 33,28 34,98 34,31 34,06 34,16 8.375 16.693.958.000
31/7/2019 33,70 33,41 -0,71% 32,84 33,83 33,20 33,31 33,42 2.316 15.094.198.600
30/7/2019 33,70 33,65 -0,15% 33,15 34,08 33,71 33,65 33,70 465 10.238.938.600
29/7/2019 33,61 33,70 -0,88% 32,51 33,73 33,13 33,60 33,70 8.197 24.845.946.800
26/7/2019 33,54 34,00 +1,95% 33,16 34,32 33,84 34,00 34,02 5.336 14.419.301.900
25/7/2019 34,20 33,35 -2,08% 33,03 34,32 33,49 33,35 33,36 1.754 13.800.709.800
24/7/2019 33,81 34,06 +0,92% 33,56 34,18 33,93 34,04 34,06 4.193 13.264.787.300
23/7/2019 34,84 33,75 -2,32% 33,64 34,88 34,01 33,75 33,80 5.969 16.127.784.000
22/7/2019 34,06 34,55 +3,29% 34,06 35,19 34,68 34,52 34,56 5.557 21.380.928.100
19/7/2019 33,00 33,45 +1,49% 32,54 33,59 33,11 33,45 33,46 2.544 15.401.217.700
18/7/2019 33,20 32,96 +0,09% 32,56 33,50 32,90 32,90 32,96 440 11.224.476.900
17/7/2019 32,95 32,93 +0,64% 32,51 32,99 32,75 32,86 32,93 1.613 9.848.472.100
16/7/2019 33,45 32,72 -2,18% 32,51 33,59 32,82 32,72 32,78 1.700 11.968.981.600
15/7/2019 33,80 33,45 -0,30% 32,99 33,92 33,44 33,37 33,45 1.473 10.975.436.900
12/7/2019 34,56 33,55 -1,12% 33,42 35,26 33,92 33,54 33,55 2.928 31.199.256.900
11/7/2019 34,98 33,93 -3,00% 33,85 35,23 34,32 33,93 33,96 7.601 20.414.703.300
10/7/2019 34,40 34,98 +1,77% 34,36 35,00 34,77 34,87 34,98 6.195 28.963.397.400
8/7/2019 34,17 34,37 +0,50% 33,76 34,67 34,10 34,30 34,37 580 14.241.636.300
5/7/2019 34,00 34,20 -0,09% 33,56 34,42 34,00 34,19 34,20 6.261 20.822.440.300
4/7/2019 33,99 34,23 +0,68% 33,90 34,59 34,27 34,22 34,23 4.282 17.886.091.000
3/7/2019 32,90 34,00 +2,41% 32,82 34,16 33,52 33,99 34,00 3.354 28.801.288.100
2/7/2019 31,79 33,20 +3,49% 31,48 33,20 32,42 33,10 33,20 9.102 37.345.358.100
1/7/2019 30,00 32,08 +8,67% 29,95 32,08 31,29 32,07 32,08 8.317 50.807.754.300
28/6/2019 29,15 29,52 +1,44% 29,00 29,87 29,41 29,42 29,53 4.059 21.806.869.400
27/6/2019 28,30 29,10 +2,03% 28,10 29,14 28,71 29,05 29,10 919 10.742.390.300
26/6/2019 29,00 28,52 -0,80% 28,32 29,00 28,60 28,52 28,54 9.319 8.380.947.600
25/6/2019 29,08 28,75 -0,48% 28,60 29,12 28,85 28,72 28,75 4.363 13.674.411.500
24/6/2019 28,66 28,89 +0,80% 28,45 29,35 29,05 28,89 28,90 4.181 13.303.387.000
21/6/2019 28,65 28,66 +0,21% 28,19 28,81 28,48 28,43 28,66 4.575 14.309.550.800
19/6/2019 28,25 28,60 +1,42% 27,78 28,60 28,27 28,56 28,60 6.691 16.766.072.100
18/6/2019 28,85 28,20 -1,74% 28,16 28,90 28,40 28,20 28,26 5.224 12.805.346.900
17/6/2019 29,18 28,70 -1,37% 28,30 29,20 28,75 28,69 28,70 930 23.854.596.200
14/6/2019 28,60 29,10 +1,86% 28,46 29,15 28,92 29,07 29,11 6.225 36.403.486.200
13/6/2019 28,05 28,57 +5,81% 27,69 28,68 28,35 28,50 28,57 3.238 33.681.213.200
12/6/2019 26,97 27,00 0,00% 26,64 27,00 26,81 26,90 27,00 1.667 12.299.525.300
11/6/2019 27,36 27,00 -0,74% 26,85 27,50 27,06 27,00 27,03 6.755 15.222.936.100
10/6/2019 26,09 27,20 +3,98% 25,87 27,36 26,93 27,20 27,21 6.562 14.832.064.200
7/6/2019 27,55 26,16 -4,56% 26,16 27,70 26,57 26,16 26,20 9.763 26.179.907.800
6/6/2019 27,32 27,41 +1,14% 26,84 27,45 27,16 27,40 27,41 6.787 12.818.139.200
5/6/2019 28,20 27,10 -3,42% 27,03 28,43 27,35 27,10 27,14 7.525 14.790.551.700
4/6/2019 27,90 28,06 +1,67% 27,60 28,18 27,90 28,01 28,06 5.565 19.197.389.900
3/6/2019 27,88 27,60 -0,36% 26,75 27,95 27,40 27,60 27,61 6.712 25.010.452.700
31/5/2019 29,20 27,70 -4,52% 27,30 29,36 28,26 27,70 27,72 6.717 63.490.790.000
30/5/2019 28,61 29,01 +0,97% 28,30 29,45 28,96 29,00 29,01 5.359 25.426.840.300
29/5/2019 30,25 28,73 -5,49% 28,55 30,25 29,01 28,73 28,75 7.300 35.885.380.700
28/5/2019 31,80 30,40 -3,49% 30,28 31,89 30,75 30,40 30,41 2.818 36.098.408.100
27/5/2019 32,10 31,50 -1,10% 31,47 32,19 31,78 31,65 31,72 166 11.652.616.100
24/5/2019 31,30 31,85 +3,07% 31,30 32,09 31,85 31,85 31,88 6.675 16.660.414.900
23/5/2019 30,32 30,90 +1,01% 30,32 32,20 31,37 30,89 30,94 2.314 31.663.865.400
22/5/2019 30,40 30,59 +1,83% 29,87 30,72 30,28 30,45 30,59 4.567 29.029.242.400
21/5/2019 32,07 30,04 -5,59% 30,04 32,26 30,94 30,04 30,06 9.980 43.600.342.200
20/5/2019 31,90 31,82 +0,54% 31,73 32,40 32,09 31,81 31,85 3.311 24.997.027.500
17/5/2019 31,94 31,65 -1,31% 31,65 32,77 32,15 31,65 31,80 2.611 24.503.435.200
16/5/2019 31,11 32,07 +1,71% 31,02 32,82 32,08 32,07 32,20 9.331 36.490.885.300
15/5/2019 30,97 31,53 +0,86% 30,41 31,53 31,06 31,40 31,54 1.740 27.769.073.500
14/5/2019 30,09 31,26 +4,27% 30,02 31,50 30,92 31,24 31,29 241 27.913.241.100
13/5/2019 29,50 29,98 +0,33% 29,40 30,14 29,86 29,90 29,98 9.088 18.568.035.500
10/5/2019 30,49 29,88 -2,77% 29,39 30,49 29,92 29,88 29,91 5.285 29.656.550.400
9/5/2019 30,27 30,73 +1,12% 29,84 31,06 30,45 30,71 30,75 632 25.951.525.100
8/5/2019 31,00 30,39 -2,13% 30,33 31,50 30,69 30,39 30,40 2.669 29.686.258.900
7/5/2019 30,86 31,05 0,00% 30,13 31,09 30,71 31,00 31,05 6.946 17.956.223.900
6/5/2019 30,24 31,05 +1,07% 30,08 31,28 30,94 31,05 31,06 3.454 23.780.744.800
3/5/2019 30,83 30,72 -0,13% 30,24 31,19 30,61 30,72 30,73 332 22.197.797.100
2/5/2019 30,73 30,76 -0,93% 30,20 30,93 30,58 30,75 30,76 7.811 18.491.091.000
30/4/2019 30,49 31,05 +1,87% 30,20 31,05 30,72 31,00 31,05 4.960 23.943.606.800
29/4/2019 30,65 30,48 -0,07% 30,40 31,00 30,72 30,48 30,50 2.569 23.914.828.900
26/4/2019 30,30 30,50 -0,72% 29,72 30,88 30,18 30,49 30,50 3.277 25.559.949.300
25/4/2019 29,81 30,72 +3,02% 29,59 30,72 30,30 30,70 30,72 91 38.871.653.900
24/4/2019 29,75 29,82 -0,33% 29,52 30,54 29,98 29,81 29,82 8.946 41.705.764.500
23/4/2019 27,98 29,92 +6,86% 27,86 30,18 29,63 29,92 29,93 8.271 47.304.127.900
22/4/2019 27,55 28,00 +1,41% 27,40 28,27 27,94 27,98 28,00 6.677 14.456.296.800
18/4/2019 28,16 27,61 -2,20% 27,15 28,74 27,88 27,50 27,61 2.809 45.314.086.100
17/4/2019 27,80 28,23 +1,99% 27,35 28,62 28,10 28,20 28,23 5.326 51.139.416.700
16/4/2019 26,15 27,68 +6,26% 26,15 28,10 27,56 27,67 27,68 8.475 54.697.443.000
15/4/2019 25,61 26,05 +1,64% 25,30 26,44 25,99 26,04 26,10 6.056 26.247.224.500
12/4/2019 24,90 25,63 +1,71% 24,75 25,79 25,35 25,62 25,65 6.041 24.889.455.100
11/4/2019 24,99 25,20 +0,88% 24,62 25,23 25,02 25,17 25,20 7.575 18.050.998.500
10/4/2019 24,48 24,98 +2,08% 24,20 25,05 24,83 24,96 24,98 6.954 31.337.546.300
9/4/2019 23,85 24,47 +1,62% 23,73 24,47 24,25 24,46 24,47 8.651 17.886.250.000
8/4/2019 23,90 24,08 +1,09% 23,58 24,13 23,97 24,08 24,09 2.066 11.858.361.900
5/4/2019 23,57 23,82 +1,10% 23,39 24,07 23,89 23,82 23,83 6.244 12.869.868.000
4/4/2019 23,00 23,56 +2,43% 22,96 23,58 23,42 23,54 23,56 5.492 11.989.680.400
3/4/2019 23,20 23,00 +0,22% 22,76 23,45 23,07 23,00 23,01 1.706 9.291.013.600
2/4/2019 22,61 22,95 -0,22% 22,60 23,30 23,00 22,95 23,00 259 8.468.763.200
1/4/2019 22,90 23,00 +1,55% 22,88 23,33 23,07 22,99 23,00 3.749 11.307.481.700
29/3/2019 22,65 22,65 +0,22% 22,33 23,05 22,72 22,64 22,65 3.173 24.660.219.100
28/3/2019 21,79 22,60 +3,01% 21,70 22,80 22,53 22,60 22,63 3.274 14.686.244.500
27/3/2019 22,06 21,94 -1,79% 21,61 22,27 21,95 21,94 21,96 3.581 14.423.151.300
26/3/2019 22,09 22,34 +2,24% 21,73 22,56 22,22 22,34 22,35 561 17.171.407.300
25/3/2019 22,19 21,85 -1,58% 21,67 22,20 21,85 21,84 21,85 4.122 12.028.734.500
22/3/2019 22,05 22,20 -2,20% 21,90 22,76 22,33 22,19 22,20 4.066 17.066.706.900
21/3/2019 22,85 22,70 -1,09% 22,25 23,07 22,59 22,70 22,74 1.507 13.096.382.400
20/3/2019 22,90 22,95 -0,48% 22,62 23,22 22,93 22,94 22,95 8.140 14.229.515.500
19/3/2019 23,25 23,06 -0,99% 22,79 23,50 23,18 23,05 23,06 9.001 17.090.696.100
18/3/2019 22,58 23,29 +4,82% 21,90 23,29 22,80 23,25 23,29 3.961 27.892.458.800
15/3/2019 20,74 22,22 +7,08% 20,64 22,48 21,80 22,21 22,22 8.076 42.126.065.200
14/3/2019 20,40 20,75 +2,22% 20,40 20,75 20,61 20,71 20,76 7.986 21.408.566.300
13/3/2019 20,25 20,30 +1,25% 20,10 20,49 20,31 20,29 20,30 6.239 14.154.831.700
12/3/2019 20,34 20,05 -1,38% 20,00 20,61 20,14 20,05 20,10 8.313 15.904.166.600
11/3/2019 20,05 20,33 +2,37% 19,94 20,43 20,20 20,33 20,35 8.741 13.735.612.900
8/3/2019 19,60 19,86 +1,90% 19,33 20,08 19,78 19,86 19,87 775 18.263.476.700
7/3/2019 19,79 19,49 -1,07% 19,49 19,98 19,67 19,49 19,51 7.147 12.997.855.000
6/3/2019 20,15 19,70 -4,00% 19,70 20,21 19,92 19,69 19,70 4.401 12.014.457.900
1/3/2019 20,74 20,52 -0,24% 20,38 21,00 20,58 20,50 20,52 8.564 11.393.631.600
28/2/2019 21,75 20,57 -4,77% 20,31 22,20 20,99 20,56 20,57 3.486 41.110.072.700
27/2/2019 21,88 21,60 -1,28% 21,58 22,00 21,70 21,60 21,63 9.841 8.487.972.600
26/2/2019 22,15 21,88 -1,62% 21,81 22,31 21,96 21,88 21,90 570 9.212.135.100
25/2/2019 22,40 22,24 -0,22% 22,06 22,57 22,23 22,23 22,24 1.181 9.346.236.300
22/2/2019 22,20 22,29 +1,00% 21,94 22,29 22,16 22,25 22,29 2.731 8.155.321.800
21/2/2019 22,51 22,07 -2,60% 22,05 22,71 22,24 22,07 22,10 3.566 9.437.634.600
20/2/2019 22,36 22,66 +2,26% 22,21 22,74 22,55 22,66 22,67 3.966 17.112.894.200
19/2/2019 22,37 22,16 -0,45% 22,16 22,49 22,28 22,16 22,17 6.128 15.308.560.000
18/2/2019 22,66 22,26 -1,77% 22,03 22,74 22,34 22,25 22,26 2.772 11.638.211.800
15/2/2019 23,04 22,66 -0,70% 22,59 23,34 22,97 22,66 22,70 7.463 14.852.761.900
14/2/2019 22,69 22,82 +1,20% 22,21 22,95 22,56 22,82 22,83 5.439 13.975.176.300
13/2/2019 22,86 22,55 -3,22% 22,45 23,18 22,64 22,55 22,56 7.214 31.538.412.800
12/2/2019 23,25 23,30 +0,78% 23,22 23,45 23,33 23,30 23,34 147 8.590.167.500
11/2/2019 23,50 23,12 -1,62% 23,00 23,50 23,16 23,12 23,15 4.151 13.105.473.100
8/2/2019 23,21 23,50 +1,25% 22,95 23,67 23,27 23,45 23,50 4.397 13.682.157.300
7/2/2019 23,35 23,21 -4,01% 22,72 23,55 23,07 23,21 23,23 6.526 43.633.596.600
6/2/2019 25,15 24,18 -4,20% 24,13 25,15 24,50 24,18 24,20 7.903 19.241.344.500
5/2/2019 24,01 25,24 +6,50% 23,91 25,33 24,88 25,21 25,24 6.117 39.995.508.200
4/2/2019 23,95 23,70 -0,80% 23,67 24,19 23,88 23,70 23,73 6.834 13.017.083.700
1/2/2019 23,69 23,89 +1,49% 23,59 24,11 23,81 23,89 23,90 385 9.978.132.700
31/1/2019 23,86 23,54 -0,59% 23,54 24,30 23,91 23,54 23,55 4.934 13.050.039.300
30/1/2019 24,01 23,68 -0,71% 23,42 24,20 23,77 23,68 23,70 1.013 18.748.054.400
29/1/2019 24,50 23,85 -2,45% 23,85 24,86 24,35 23,85 23,90 7.344 13.992.217.100
28/1/2019 23,99 24,45 +1,07% 23,72 24,51 24,26 24,44 24,45 5.566 11.154.020.100
24/1/2019 23,74 24,19 +1,85% 23,65 24,19 23,99 24,06 24,19 5.849 11.887.480.200
23/1/2019 23,51 23,75 +2,11% 23,42 23,97 23,72 23,67 23,75 9.154 17.573.644.200
22/1/2019 24,66 23,26 -5,02% 23,19 24,86 23,75 23,26 23,28 9.267 33.312.237.000
21/1/2019 24,05 24,49 +1,83% 23,40 24,66 24,13 24,49 24,50 3.307 14.576.528.900
18/1/2019 23,65 24,05 +1,65% 23,37 24,28 23,96 24,04 24,05 4.237 24.852.272.700
17/1/2019 22,30 23,66 +6,48% 22,30 23,76 23,30 23,65 23,66 7.016 23.593.367.400
16/1/2019 22,42 22,22 -0,94% 22,20 22,50 22,33 22,22 22,30 2.364 10.968.333.700
15/1/2019 22,68 22,43 -1,06% 22,26 22,97 22,56 22,35 22,43 615 11.295.941.400
14/1/2019 22,90 22,67 -1,22% 22,61 23,28 22,85 22,65 22,67 2.719 13.383.818.100
11/1/2019 23,22 22,95 -2,13% 22,58 23,45 23,06 22,95 22,98 2.473 22.161.667.700
10/1/2019 23,43 23,45 -0,42% 22,97 23,66 23,31 23,45 23,46 8.191 15.109.366.500
9/1/2019 23,04 23,55 +2,70% 22,81 23,58 23,36 23,45 23,55 5.659 18.031.731.000
8/1/2019 21,60 22,93 +6,21% 21,60 22,99 22,49 22,92 22,93 1.843 19.375.412.100
7/1/2019 21,52 21,59 +0,65% 21,24 21,75 21,57 21,56 21,59 9.753 7.014.213.700
4/1/2019 21,64 21,45 -0,19% 20,91 21,79 21,36 21,45 21,48 697 17.081.210.200
3/1/2019 22,45 21,49 -3,98% 21,32 22,76 21,63 21,48 21,49 3.676 18.018.706.900
2/1/2019 21,95 22,38 +2,05% 21,85 22,69 22,35 22,35 22,38 9.635 10.326.762.200
28/12/2018 21,85 21,93 +1,39% 21,74 22,18 21,93 21,93 22,00 527 8.354.190.900
27/12/2018 21,79 21,63 -1,23% 21,55 22,00 21,71 21,61 21,64 697 5.575.400.000
26/12/2018 21,81 21,90 -0,77% 21,50 22,20 21,82 21,90 21,91 1.022 6.991.099.200
21/12/2018 22,52 22,07 -1,91% 21,82 22,64 22,16 22,05 22,08 866 12.343.164.900
20/12/2018 22,80 22,50 -1,10% 22,13 23,05 22,51 22,49 22,50 1.797 8.540.851.000
19/12/2018 23,47 22,75 -2,36% 22,75 23,58 23,20 22,74 22,75 1.953 11.149.966.600
18/12/2018 23,20 23,30 +1,30% 23,08 23,48 23,30 23,30 23,35 4.279 12.542.498.100
17/12/2018 23,18 23,00 0,00% 22,73 23,38 23,06 22,96 23,00 5.233 14.648.128.800
14/12/2018 22,50 23,00 +1,41% 22,39 23,35 23,02 23,00 23,05 7.636 14.687.479.500
13/12/2018 22,25 22,68 +2,21% 22,11 22,79 22,55 22,67 22,68 6.105 10.719.831.100
12/12/2018 21,70 22,19 +3,21% 21,32 22,26 21,91 22,10 22,19 7.471 10.910.545.500
11/12/2018 22,11 21,50 -1,10% 21,28 22,20 21,64 21,50 21,55 4.597 9.433.263.700
10/12/2018 22,78 21,74 -4,65% 21,74 22,90 22,19 21,74 21,75 3.656 9.738.587.100
7/12/2018 23,11 22,80 -1,21% 22,70 23,27 22,93 22,80 22,81 3.525 10.203.691.300
6/12/2018 23,01 23,08 -1,16% 22,60 23,54 23,07 23,08 23,15 390 14.950.577.300
5/12/2018 22,61 23,35 +4,24% 22,22 23,36 22,96 23,35 23,36 6.084 12.928.189.500
4/12/2018 22,70 22,40 -0,67% 22,20 22,98 22,51 22,40 22,49 1.858 14.948.398.500
3/12/2018 22,60 22,55 +1,71% 22,49 23,06 22,91 22,53 22,55 3.391 62.246.055.000
30/11/2018 22,50 22,17 -1,47% 22,09 22,75 22,44 22,17 22,19 6.206 15.007.610.400
29/11/2018 22,00 22,50 +1,90% 21,82 22,50 22,37 22,46 22,50 529 8.808.357.900
28/11/2018 22,00 22,08 +0,09% 21,81 22,40 22,11 22,07 22,12 8.316 12.515.724.800
27/11/2018 21,82 22,06 +1,19% 21,74 22,29 22,09 22,06 22,09 6.530 12.859.735.100
26/11/2018 21,80 21,80 +0,74% 21,62 22,28 21,98 21,79 21,80 1.559 14.286.372.700
23/11/2018 22,39 21,64 -3,82% 21,62 22,48 21,87 21,63 21,70 1.431 15.549.815.800
22/11/2018 21,18 22,50 +6,38% 21,16 22,55 22,23 22,40 22,50 4.486 18.894.425.800
21/11/2018 19,86 21,15 +4,91% 19,75 21,34 20,86 21,14 21,15 3.757 17.652.449.900
19/11/2018 20,30 20,16 -0,69% 19,90 20,32 20,16 20,15 20,17 1.710 7.588.323.600
16/11/2018 20,20 20,30 +1,05% 19,70 20,38 20,13 20,26 20,30 3.893 7.644.372.600
14/11/2018 19,66 20,09 +1,62% 19,19 20,18 19,63 20,06 20,09 2.953 15.019.048.800
13/11/2018 19,96 19,77 -0,95% 19,13 20,10 19,55 19,77 19,78 2.025 14.438.292.200
12/11/2018 20,55 19,96 -2,97% 19,86 20,80 20,10 19,95 19,97 168 12.541.287.600
9/11/2018 21,06 20,57 -2,05% 20,32 21,11 20,63 20,56 20,57 7.884 11.757.624.900
8/11/2018 21,30 21,00 -5,58% 21,00 22,05 21,52 21,00 21,05 4.487 15.049.545.500
7/11/2018 22,16 22,24 +1,09% 22,15 22,45 22,29 22,24 22,27 8.127 8.964.917.700
6/11/2018 22,11 22,00 -0,09% 21,77 22,34 22,06 22,00 22,02 1.314 8.049.296.900
5/11/2018 22,30 22,02 -0,86% 21,96 22,69 22,27 22,02 22,09 7.840 14.305.618.600
1/11/2018 22,10 22,21 +1,42% 21,95 22,54 22,24 22,21 22,23 3.676 11.376.441.500
31/10/2018 21,40 21,90 +3,45% 21,40 22,50 22,03 21,89 21,90 8.799 26.923.274.900
30/10/2018 20,50 21,17 +4,75% 20,30 21,46 21,00 21,17 21,20 6.200 15.227.729.200
29/10/2018 21,00 20,21 -1,32% 20,11 21,33 20,69 20,20 20,21 4.536 16.673.916.800
26/10/2018 20,20 20,48 +1,64% 20,12 20,62 20,30 20,43 20,48 9.856 10.586.227.500
25/10/2018 20,26 20,15 +0,10% 20,10 20,49 20,27 20,13 20,17 8.492 10.197.082.400
24/10/2018 20,50 20,13 -2,00% 20,08 20,75 20,29 20,12 20,13 2.980 6.787.562.000
23/10/2018 20,50 20,54 -0,39% 20,09 20,61 20,38 20,53 20,55 4.780 8.426.414.300
22/10/2018 20,53 20,62 +1,23% 20,40 20,78 20,56 20,62 20,64 8.941 5.503.177.500
19/10/2018 20,30 20,37 +0,79% 20,30 20,60 20,40 20,37 20,42 1.894 6.882.294.600
18/10/2018 20,59 20,21 -1,37% 20,16 20,64 20,33 20,20 20,21 1.026 8.134.922.300
17/10/2018 20,37 20,49 +0,54% 20,16 20,67 20,48 20,47 20,49 1.597 7.719.801.300
16/10/2018 19,89 20,38 +1,14% 19,88 20,44 20,30 20,38 20,40 1.825 8.529.079.500
15/10/2018 20,79 20,15 -1,42% 20,00 20,79 20,26 20,14 20,15 1.870 7.823.805.600
11/10/2018 20,83 20,44 -0,49% 19,84 20,83 20,31 20,44 20,45 8.560 12.808.020.700
10/10/2018 21,50 20,54 -5,13% 20,52 21,50 20,85 20,54 20,55 3.908 13.329.448.000
9/10/2018 22,55 21,65 -3,65% 21,65 22,55 21,93 21,65 21,70 7.725 18.499.710.400
8/10/2018 23,16 22,47 -0,09% 21,97 23,57 22,62 22,46 22,47 1.404 19.188.330.300
5/10/2018 22,02 22,49 +3,02% 21,64 22,66 22,35 22,47 22,49 7.237 9.983.414.500
4/10/2018 22,30 21,83 -2,54% 21,54 22,30 21,84 21,83 21,84 5.103 9.655.381.000
3/10/2018 22,65 22,40 +0,90% 22,28 22,89 22,59 22,40 22,41 9.837 11.322.613.500
2/10/2018 22,14 22,20 +1,51% 21,83 22,47 22,24 22,20 22,25 6.254 13.789.159.500
1/10/2018 22,00 21,87 -0,46% 21,65 22,18 21,89 21,86 21,87 8.340 5.435.723.000
28/9/2018 21,82 21,97 -0,77% 21,65 22,06 21,88 21,94 21,97 1.993 11.782.991.600
27/9/2018 22,20 22,14 -0,32% 22,01 22,48 22,18 22,06 22,15 1.149 9.792.260.400
26/9/2018 21,23 22,21 +5,21% 21,12 22,34 21,99 22,20 22,22 7.839 13.060.063.900
25/9/2018 21,01 21,11 -0,80% 20,74 21,34 21,01 21,11 21,13 7.958 10.472.852.600
24/9/2018 21,98 21,28 -2,96% 21,26 21,98 21,50 21,28 21,30 1.760 5.904.483.900
21/9/2018 21,70 21,93 +1,53% 21,50 21,93 21,80 21,90 21,93 2.962 10.026.476.400
20/9/2018 22,00 21,60 -0,74% 21,14 22,05 21,53 21,60 21,65 3.315 7.130.379.700
19/9/2018 21,79 21,76 -1,27% 21,59 22,06 21,82 21,75 21,76 9.074 5.524.557.900
18/9/2018 21,95 22,04 +0,87% 21,75 22,29 21,97 22,01 22,04 6.496 12.518.783.300
17/9/2018 21,00 21,85 +6,64% 20,93 21,98 21,73 21,80 21,85 7.546 16.123.147.400
14/9/2018 20,40 20,49 -0,58% 20,13 20,70 20,45 20,49 20,50 3.075 6.374.272.900
13/9/2018 20,83 20,61 -1,15% 20,37 20,94 20,71 20,58 20,63 1.983 7.458.279.900
12/9/2018 21,72 20,85 -3,61% 20,80 21,84 21,22 20,85 20,90 3.647 11.210.767.700
11/9/2018 21,30 21,63 -0,09% 21,20 21,68 21,46 21,60 21,63 5.317 8.395.758.500
10/9/2018 21,54 21,65 +0,60% 21,40 21,88 21,60 21,62 21,65 5.172 10.082.521.700
6/9/2018 21,34 21,52 +1,27% 21,05 21,59 21,32 21,49 21,52 3.993 8.115.430.500
5/9/2018 20,90 21,25 +1,05% 20,73 21,45 21,17 21,23 21,25 5.408 10.910.637.900
4/9/2018 20,40 21,03 +3,09% 20,21 21,13 20,93 21,02 21,03 3.464 16.061.567.000
3/9/2018 19,94 20,40 +1,34% 19,85 20,50 20,30 20,35 20,40 1.373 7.002.163.300
31/8/2018 19,77 20,13 +1,98% 19,61 20,24 20,00 20,13 20,14 3.913 10.067.811.000
30/8/2018 20,15 19,74 -2,42% 19,70 20,25 19,88 19,73 19,80 2.490 5.824.504.300
29/8/2018 19,80 20,23 +2,02% 19,75 20,35 20,20 20,23 20,25 4.110 8.552.890.700
28/8/2018 19,92 19,83 -0,55% 19,57 19,92 19,74 19,80 19,83 8.102 6.006.071.300
27/8/2018 19,50 19,94 +2,78% 19,47 19,95 19,84 19,92 19,94 3.016 6.535.424.400
24/8/2018 19,65 19,40 0,00% 19,20 19,67 19,41 19,40 19,45 434 6.036.486.200
23/8/2018 19,73 19,40 -2,17% 19,33 20,15 19,62 19,39 19,40 8.452 8.006.202.300
22/8/2018 19,52 19,83 +1,07% 19,34 19,87 19,57 19,83 19,84 2.085 6.752.457.200
21/8/2018 20,00 19,62 -2,34% 19,54 20,03 19,73 19,62 19,65 5.543 8.049.368.800
20/8/2018 19,95 20,09 -0,20% 19,76 20,11 19,98 20,06 20,09 1.551 8.829.194.500
17/8/2018 19,98 20,13 -0,74% 19,77 20,34 20,10 20,07 20,14 2.694 6.745.931.100
16/8/2018 20,10 20,28 +1,86% 19,59 20,71 20,15 20,27 20,30 92 11.193.422.100
15/8/2018 19,95 19,91 -1,44% 19,73 20,10 19,89 19,91 19,93 6.382 10.299.363.200
14/8/2018 20,45 20,20 0,00% 19,72 20,65 20,13 20,18 20,20 7.221 13.630.976.500
13/8/2018 20,10 20,20 -1,17% 19,32 20,33 19,99 20,19 20,20 9.721 17.615.435.500
10/8/2018 21,09 20,44 -6,41% 20,10 21,17 20,52 20,44 20,45 7.108 25.085.336.800
9/8/2018 22,62 21,84 -3,06% 21,60 22,74 21,89 21,83 21,85 9.006 11.603.003.000
8/8/2018 22,85 22,53 -1,36% 22,50 23,15 22,75 22,52 22,55 2.226 7.453.616.200
7/8/2018 23,60 22,84 -2,18% 22,74 23,65 23,11 22,83 22,84 3.918 10.170.517.800
6/8/2018 23,60 23,35 +0,26% 23,35 23,84 23,56 23,34 23,35 1.929 9.868.126.700
3/8/2018 22,63 23,29 +3,33% 22,45 23,40 22,99 23,28 23,29 3.626 10.818.464.500
2/8/2018 22,65 22,54 -0,62% 22,36 22,93 22,67 22,53 22,54 9.471 6.541.846.900
1/8/2018 22,82 22,68 +0,13% 22,59 23,25 22,86 22,67 22,68 1.941 8.302.854.100
31/7/2018 22,96 22,65 -1,01% 22,56 23,00 22,74 22,62 22,65 891 7.029.677.900
30/7/2018 23,08 22,88 -0,04% 22,52 23,10 22,86 22,88 22,97 7.001 6.259.874.000
27/7/2018 23,17 22,89 -0,39% 22,61 23,36 22,89 22,85 22,89 952 7.657.063.500
26/7/2018 23,56 22,98 -2,54% 22,96 23,77 23,29 22,98 23,10 8.773 7.511.362.000
25/7/2018 23,61 23,58 -0,34% 23,32 23,80 23,57 23,55 23,58 418 8.552.911.100
24/7/2018 23,94 23,66 +0,25% 23,48 24,15 23,74 23,66 23,73 2.105 8.863.643.700
23/7/2018 23,63 23,60 -0,13% 23,46 23,95 23,78 23,56 23,60 8.523 8.285.564.800
20/7/2018 23,76 23,63 +1,07% 23,47 23,90 23,70 23,58 23,63 5.408 13.290.352.600
19/7/2018 23,11 23,38 +0,78% 22,72 23,45 23,13 23,37 23,38 8.456 6.987.503.800
18/7/2018 23,40 23,20 -0,43% 23,12 23,65 23,41 23,20 23,24 760 10.320.222.900
17/7/2018 22,65 23,30 +3,10% 22,56 23,50 23,30 23,29 23,31 3.218 10.240.863.800
16/7/2018 22,80 22,60 -0,79% 22,30 22,99 22,57 22,60 22,64 2.623 8.067.737.900
13/7/2018 23,20 22,78 -1,60% 22,62 23,20 22,79 22,76 22,80 732 9.284.702.200
12/7/2018 23,02 23,15 +1,45% 22,94 23,34 23,12 23,12 23,15 2.379 8.649.079.700
11/7/2018 22,80 22,82 -1,08% 22,35 23,37 23,07 22,80 22,82 5.916 14.737.492.300
10/7/2018 23,75 23,07 +1,18% 23,00 23,75 23,27 23,07 23,08 7.033 24.634.999.200
6/7/2018 21,67 22,80 +6,29% 21,33 23,03 22,40 22,79 22,80 2.394 26.329.869.600
5/7/2018 20,80 21,45 +3,62% 20,80 21,67 21,38 21,45 21,50 7.041 14.489.880.000
4/7/2018 20,70 20,70 +1,37% 20,33 20,80 20,64 20,70 20,72 8.833 5.515.503.500
3/7/2018 20,78 20,42 +1,04% 20,42 21,08 20,73 20,42 20,45 7.915 15.255.271.000
2/7/2018 19,35 20,21 +12,28% 19,19 21,05 20,41 20,21 20,23 6.906 49.237.307.100
29/6/2018 18,09 18,00 +0,50% 17,83 18,17 17,99 17,99 18,00 5.871 14.786.520.200
28/6/2018 18,20 17,91 -1,43% 17,84 18,30 18,01 17,91 17,95 3.806 8.288.599.400
27/6/2018 18,46 18,17 -1,78% 18,07 18,50 18,24 18,15 18,17 7.414 9.426.378.700
26/6/2018 18,86 18,50 -1,44% 18,41 18,97 18,57 18,49 18,50 6.501 10.592.413.300
25/6/2018 19,67 18,77 -3,50% 18,63 19,67 18,91 18,77 18,78 971 13.300.178.200
22/6/2018 19,23 19,45 +1,78% 19,23 19,88 19,57 19,45 19,48 3.819 7.628.031.500
21/6/2018 19,53 19,11 -2,50% 19,11 19,99 19,45 19,11 19,17 5.080 9.439.250.000
20/6/2018 20,19 19,60 -2,39% 19,52 20,30 19,72 19,59 19,60 7.641 15.298.228.100
19/6/2018 19,80 20,08 +0,40% 19,65 20,51 20,15 20,07 20,08 6.007 9.907.286.400
18/6/2018 20,00 20,00 -1,43% 19,53 20,14 19,85 20,00 20,05 4.352 11.633.387.400
15/6/2018 21,05 20,29 -2,78% 19,72 21,45 20,23 20,21 20,29 7.519 27.119.173.800
14/6/2018 21,40 20,87 +3,32% 20,79 21,86 21,30 20,87 20,89 1.712 24.867.613.000
13/6/2018 20,59 20,20 -3,30% 19,41 20,69 19,93 20,20 20,23 3.212 27.806.906.700
12/6/2018 21,10 20,89 -2,88% 20,70 21,48 21,06 20,89 20,90 7.327 12.121.874.200
11/6/2018 21,70 21,51 +0,05% 21,42 21,95 21,67 21,51 21,52 5.870 11.724.229.700
8/6/2018 22,00 21,50 -7,49% 21,50 22,89 21,94 21,50 21,53 5.381 21.297.503.200
7/6/2018 23,40 23,24 -2,52% 21,98 24,13 23,14 23,24 23,25 4.249 18.597.343.600
6/6/2018 24,50 23,84 -2,97% 23,41 25,18 23,99 23,84 23,87 1.263 18.801.569.000
5/6/2018 24,35 24,57 +0,74% 24,03 25,55 24,91 24,55 24,57 3.113 32.832.247.800
4/6/2018 24,13 24,39 +4,28% 23,62 24,47 24,16 24,38 24,39 7.166 16.868.348.900
1/6/2018 21,64 23,39 +9,20% 21,05 24,30 23,31 23,38 23,39 5.451 31.706.506.000
30/5/2018 21,23 21,42 +1,04% 20,72 21,76 21,35 21,40 21,41 4.384 30.139.368.500
29/5/2018 22,10 21,20 -3,64% 21,09 22,10 21,48 21,20 21,24 9.060 13.492.124.000
28/5/2018 21,85 22,00 -1,30% 21,15 22,00 21,66 22,00 22,04 7.564 11.683.271.200
25/5/2018 22,85 22,29 -2,19% 22,00 22,93 22,42 22,27 22,30 4.673 11.623.956.400
24/5/2018 21,30 22,79 +6,40% 21,00 22,95 22,37 22,76 22,79 4.468 28.937.658.900
23/5/2018 21,83 21,42 -3,21% 21,41 21,89 21,61 21,41 21,42 3.041 11.709.597.900
22/5/2018 21,93 22,13 +2,31% 21,64 22,32 22,09 22,12 22,13 7.227 13.241.413.400
21/5/2018 22,15 21,63 -0,09% 21,27 22,24 21,69 21,63 21,70 7.549 13.369.500.300
18/5/2018 21,64 21,65 -1,59% 21,01 21,70 21,52 21,63 21,65 7.071 19.036.805.300
17/5/2018 23,00 22,00 -5,82% 21,71 23,00 22,19 21,96 22,00 2.706 29.535.610.900
16/5/2018 24,00 23,36 -2,46% 23,28 24,30 23,62 23,35 23,37 5.429 11.436.540.300
15/5/2018 24,08 23,95 -2,92% 23,92 24,63 24,19 23,95 23,99 2.692 18.457.755.900
14/5/2018 24,20 24,67 +3,22% 23,89 24,89 24,53 24,67 24,69 6.746 17.334.928.200
11/5/2018 24,20 23,90 -0,42% 23,22 24,45 23,76 23,88 23,90 5.276 22.894.900.000
10/5/2018 24,69 24,00 -1,48% 23,87 25,20 24,41 24,00 24,17 4.568 14.779.713.600
9/5/2018 23,96 24,36 +2,01% 23,36 24,61 24,05 24,36 24,50 1.584 11.093.388.500
8/5/2018 24,35 23,88 -0,91% 23,72 24,35 23,90 23,85 23,88 7.760 11.014.613.700
7/5/2018 24,62 24,10 -1,23% 24,03 24,99 24,45 24,10 24,11 3.682 11.143.407.300
4/5/2018 24,34 24,40 +0,41% 23,70 24,56 24,31 24,35 24,40 9.614 8.097.359.900
3/5/2018 24,37 24,30 -1,22% 24,30 25,34 24,71 24,30 24,35 2.641 12.009.635.900
2/5/2018 24,86 24,60 -0,81% 24,26 25,14 24,56 24,50 24,60 7.512 13.730.050.400
30/4/2018 25,54 24,80 -3,58% 24,71 25,85 24,94 24,80 24,83 2.839 11.295.276.300
27/4/2018 26,37 25,72 -0,96% 25,72 26,50 26,09 25,72 25,75 628 10.911.215.500
26/4/2018 26,15 25,97 +0,58% 25,71 26,46 26,09 25,97 25,98 4.448 9.525.401.800
25/4/2018 25,64 25,82 -0,12% 25,15 25,94 25,54 25,81 25,85 9.891 15.596.429.300
24/4/2018 25,43 25,85 +2,05% 25,43 26,26 25,89 25,84 25,85 50 20.502.679.000
23/4/2018 25,63 25,33 -0,16% 25,09 25,94 25,49 25,33 25,36 7.084 17.307.451.900
20/4/2018 24,10 25,37 +4,96% 24,10 25,37 24,85 25,33 25,37 765 21.163.955.200
19/4/2018 24,00 24,17 +4,90% 23,35 25,38 24,39 24,16 24,19 4.647 66.139.311.600
18/4/2018 21,35 23,04 +9,51% 21,10 23,12 22,49 23,04 23,05 6.758 25.451.902.100
17/4/2018 21,01 21,04 +0,10% 20,20 21,26 20,66 21,04 21,05 3.023 19.550.947.400
16/4/2018 21,75 21,02 -3,00% 21,00 21,76 21,24 21,02 21,07 6.427 12.080.353.900
13/4/2018 22,46 21,67 -4,58% 21,60 22,46 21,81 21,67 21,68 266 17.078.272.000
12/4/2018 22,40 22,71 +0,75% 22,32 22,97 22,68 22,71 22,77 3.751 11.800.158.200
11/4/2018 21,44 22,54 +5,28% 21,40 22,74 22,37 0,00 0,00 7.449 16.610.108.900
10/4/2018 21,54 21,41 +0,23% 21,20 21,74 21,51 21,41 21,57 163 18.357.903.700
9/4/2018 22,40 21,36 -4,47% 21,33 22,60 21,81 21,36 21,39 5.622 15.538.378.200
6/4/2018 22,14 22,36 +1,41% 21,30 22,40 21,75 22,36 22,37 2.936 19.810.245.100
5/4/2018 23,30 22,05 -4,38% 21,88 23,35 22,46 22,05 22,06 3.907 19.662.571.400
4/4/2018 23,27 23,06 -0,39% 22,73 23,39 23,03 23,05 23,06 3.603 9.711.158.700
3/4/2018 23,20 23,15 +1,00% 22,62 23,40 22,98 23,15 23,16 3.473 9.015.174.300
2/4/2018 22,94 22,92 +0,39% 22,83 23,36 23,06 22,92 22,95 9.239 6.897.947.600
29/3/2018 22,31 22,83 +3,02% 22,22 22,99 22,71 22,83 22,84 1.493 17.451.545.600
28/3/2018 23,12 22,16 -4,52% 22,16 23,18 22,59 22,16 22,20 9.669 14.894.889.400
27/3/2018 23,23 23,21 -0,09% 22,70 23,40 23,14 23,21 23,23 8.111 16.999.318.500
26/3/2018 24,10 23,23 -2,68% 22,91 24,20 23,48 23,18 23,23 3.302 13.646.483.200
23/3/2018 24,35 23,87 -2,65% 23,87 24,67 24,17 23,87 24,00 6.483 13.056.274.200
22/3/2018 24,47 24,52 +0,99% 24,02 25,10 24,55 24,41 24,52 1.249 10.310.519.700
21/3/2018 24,63 24,28 -0,90% 23,93 24,70 24,28 24,28 24,35 2.866 13.350.717.000
20/3/2018 25,16 24,50 -2,00% 24,38 25,42 24,82 24,49 24,54 8.658 13.636.311.800
19/3/2018 25,01 25,00 0,00% 24,53 25,27 25,01 24,99 25,00 5.887 13.334.122.100
16/3/2018 24,75 25,00 -1,07% 23,70 25,14 24,64 25,00 25,01 9.612 28.256.267.800
15/3/2018 26,15 25,27 -4,32% 25,24 26,15 25,68 25,27 25,30 4.110 19.733.817.200
14/3/2018 27,05 26,41 -2,08% 26,28 27,18 26,61 26,38 26,41 808 11.583.393.000
13/3/2018 27,05 26,97 +0,19% 26,81 27,20 26,97 26,96 26,97 839 10.177.791.000
12/3/2018 26,86 26,92 +1,36% 26,59 27,10 26,86 26,89 26,91 2.872 19.897.450.700
9/3/2018 25,01 26,56 +6,11% 24,86 26,56 25,98 26,56 26,57 9.652 25.113.772.500
8/3/2018 25,32 25,03 -0,52% 24,85 25,61 25,08 25,00 25,03 7.677 22.653.859.000
7/3/2018 24,70 25,16 +4,23% 24,37 25,38 24,80 25,16 25,21 6.464 54.772.748.400
6/3/2018 24,70 24,14 -2,46% 23,65 24,75 24,28 24,14 24,20 8.587 55.063.936.200
5/3/2018 27,10 24,75 -19,75% 24,70 27,64 25,96 24,75 24,77 6.897 120.196.068.200
2/3/2018 30,07 30,84 +2,29% 29,73 30,84 30,31 30,80 30,84 2.865 12.987.208.700
1/3/2018 30,40 30,15 +0,77% 29,66 31,17 30,35 30,11 30,22 9.403 23.571.846.000
28/2/2018 28,75 29,92 +4,43% 28,75 30,07 29,69 29,92 29,93 1.817 35.907.272.100
27/2/2018 28,65 28,65 +0,17% 28,50 28,83 28,66 28,65 28,67 5.375 15.748.626.300
26/2/2018 28,50 28,60 +0,70% 28,12 29,10 28,67 28,59 28,60 3.994 30.673.488.300
23/2/2018 29,50 28,40 -8,33% 28,10 30,03 28,80 28,39 28,40 9.448 86.328.357.300
22/2/2018 30,25 30,98 +2,41% 30,25 31,03 30,84 30,97 30,98 6.945 15.839.003.100
21/2/2018 29,89 30,25 +1,51% 29,61 30,65 30,27 30,24 30,25 5.402 14.123.148.800
20/2/2018 29,84 29,80 -0,23% 29,26 30,21 29,77 29,76 29,81 3.335 10.477.882.100
19/2/2018 29,75 29,87 +0,57% 29,62 30,02 29,87 29,84 29,87 8.276 7.584.232.200
16/2/2018 30,90 29,70 -2,62% 29,56 30,90 29,89 29,67 29,70 4.616 13.928.711.400
15/2/2018 31,30 30,50 -1,99% 30,50 31,44 30,76 30,50 30,51 5.343 14.115.594.700
14/2/2018 30,57 31,12 +2,54% 30,16 31,34 30,96 31,11 31,14 6.887 17.575.513.600
9/2/2018 31,00 30,35 -2,97% 29,75 31,28 30,30 30,35 30,37 6.200 21.802.164.900
8/2/2018 32,57 31,28 -3,96% 31,06 32,75 31,65 31,27 31,28 6.540 31.127.132.200
7/2/2018 33,34 32,57 -1,90% 32,45 33,60 32,76 32,56 32,57 2.821 19.193.211.900
6/2/2018 33,37 33,20 -0,78% 32,85 34,13 33,49 33,20 33,40 6.430 26.559.933.000
5/2/2018 34,98 33,46 -4,56% 33,33 35,01 34,05 33,45 33,46 8.964 22.489.738.800
2/2/2018 36,00 35,06 -3,15% 34,90 36,00 35,37 35,06 35,07 3.991 17.301.638.200
1/2/2018 35,42 36,20 +2,40% 35,42 36,51 36,14 36,20 36,21 2.016 11.802.564.000
31/1/2018 36,74 35,35 -3,15% 35,33 36,85 35,87 35,35 35,36 7.713 25.165.343.100
30/1/2018 37,06 36,50 -1,62% 36,30 37,06 36,48 36,50 36,53 9.975 11.968.606.400
29/1/2018 36,90 37,10 +0,24% 36,00 37,10 36,68 37,05 37,10 9.949 8.611.865.700
26/1/2018 36,94 37,01 +1,65% 36,43 37,28 36,97 37,01 37,04 2.906 12.497.266.400
24/1/2018 36,05 36,41 +1,96% 36,05 36,76 36,39 36,37 36,43 9.010 16.156.212.600
23/1/2018 36,70 35,71 -3,12% 35,71 36,79 36,04 35,71 35,75 8.045 18.826.640.700
22/1/2018 37,45 36,86 -1,68% 36,66 37,71 37,04 36,86 36,89 6.798 18.035.229.900
19/1/2018 37,95 37,49 -0,66% 37,49 38,18 37,81 37,49 37,50 136 12.658.927.800
18/1/2018 39,50 37,74 -3,65% 37,74 39,50 38,20 37,74 37,75 804 25.692.933.900
17/1/2018 39,81 39,17 -1,34% 39,02 39,84 39,32 39,17 39,19 1.634 10.478.484.500
16/1/2018 39,70 39,70 +0,43% 39,65 39,99 39,77 39,69 39,71 9.879 18.232.463.600
15/1/2018 39,90 39,53 -0,08% 39,53 40,05 39,83 39,53 39,75 6.566 5.851.318.000
12/1/2018 39,19 39,56 +0,51% 38,87 39,69 39,30 39,53 39,56 2.083 10.625.057.100
11/1/2018 39,16 39,36 +0,69% 38,31 39,42 39,11 39,33 39,36 9.811 9.192.632.300
10/1/2018 39,70 39,09 -1,91% 38,87 39,70 39,16 39,09 39,12 9.919 12.033.701.700
9/1/2018 39,80 39,85 +0,38% 39,42 40,08 39,88 39,85 39,88 7.440 18.858.094.900
8/1/2018 39,53 39,70 +1,17% 38,81 39,78 39,36 39,63 39,70 4.242 16.210.697.700
5/1/2018 37,59 39,24 +4,92% 37,48 39,24 38,73 39,22 39,24 7.036 17.865.431.900
4/1/2018 37,10 37,40 +1,08% 37,01 37,80 37,45 37,40 37,43 348 8.422.228.500
3/1/2018 37,28 37,00 -0,72% 37,00 37,70 37,32 37,00 37,08 2.058 10.524.120.000
2/1/2018 36,97 37,27 +1,83% 36,71 37,60 37,29 37,27 37,30 475 8.731.192.600
28/12/2017 37,24 36,60 -1,19% 36,60 37,46 36,83 36,60 36,70 9.776 12.272.598.500
27/12/2017 37,04 37,04 0,00% 36,77 37,28 37,05 37,03 37,04 8.847 12.266.190.100
26/12/2017 36,47 37,04 +1,87% 36,21 37,08 36,83 37,00 37,05 6.341 5.477.803.900
22/12/2017 36,38 36,36 +0,08% 36,19 36,65 36,37 36,36 36,37 7.217 5.838.025.700
21/12/2017 36,00 36,33 +1,59% 35,78 36,49 36,26 36,28 36,33 1.494 14.571.562.000
20/12/2017 35,81 35,76 +0,48% 35,50 35,95 35,75 35,76 35,80 92 8.426.698.500
19/12/2017 36,00 35,59 -1,14% 35,21 36,45 35,54 35,59 35,60 3.313 13.243.746.500
18/12/2017 36,30 36,00 +0,14% 35,85 36,39 36,02 36,00 36,02 1.892 9.663.595.300
15/12/2017 36,37 35,95 -1,13% 35,76 36,40 36,00 35,86 35,95 402 11.949.778.000
14/12/2017 37,12 36,36 -2,52% 35,88 37,29 36,41 36,35 36,36 7.288 16.170.649.400
13/12/2017 37,50 37,30 +0,24% 36,91 38,59 37,75 37,14 37,30 4.821 26.769.301.400
12/12/2017 36,74 37,21 +1,06% 36,14 37,21 36,61 37,05 37,21 1.000 10.202.576.500
11/12/2017 37,20 36,82 +0,30% 36,40 37,31 36,77 36,78 36,82 1.126 16.572.159.200
8/12/2017 36,50 36,71 +2,57% 35,75 36,88 36,37 36,71 36,72 4.300 15.894.200.600
7/12/2017 36,64 35,79 -2,85% 35,16 36,64 35,82 35,76 35,79 1.170 25.088.868.000
6/12/2017 37,45 36,84 -1,60% 36,36 37,74 36,78 36,84 36,89 5.760 24.773.610.800
5/12/2017 38,59 37,44 -2,65% 37,44 38,77 38,07 37,41 37,44 3.758 12.564.125.800
4/12/2017 38,70 38,46 -0,10% 38,06 38,87 38,44 38,46 38,51 4.547 9.567.948.700
1/12/2017 38,20 38,50 +0,05% 38,10 39,20 38,63 38,50 38,65 2.322 14.349.423.300
30/11/2017 39,15 38,48 -2,06% 38,35 39,56 38,71 38,48 38,54 5.762 14.565.031.300
29/11/2017 40,10 39,29 -1,87% 39,29 40,51 39,67 39,29 39,36 1.396 11.635.740.300
28/11/2017 40,23 40,04 +0,60% 39,50 40,40 39,95 40,00 40,04 4.518 10.322.754.500
27/11/2017 40,28 39,80 -1,41% 39,10 40,36 39,62 39,77 39,80 8.615 17.398.883.300
24/11/2017 41,26 40,37 -2,04% 40,35 41,40 40,68 40,36 40,40 7.229 5.760.211.500
23/11/2017 41,11 41,21 +0,05% 40,96 41,69 41,31 41,20 41,30 6.045 5.405.519.000
22/11/2017 42,30 41,19 -2,62% 40,92 42,38 41,41 41,19 41,20 1.585 13.905.581.200
21/11/2017 42,70 42,30 -0,14% 42,15 43,10 42,61 42,23 42,30 9.503 9.111.550.000
17/11/2017 41,87 42,36 +0,95% 41,71 42,69 42,36 42,31 42,36 8.165 7.674.906.700
16/11/2017 41,98 41,96 +0,14% 41,63 42,48 42,08 41,96 41,99 9.097 8.821.803.400
14/11/2017 42,05 41,90 0,00% 41,67 43,21 42,57 41,89 41,90 7.356 25.460.767.300
13/11/2017 41,60 41,90 +2,15% 40,03 42,01 41,04 41,90 41,91 2.823 14.142.075.800
10/11/2017 43,75 41,02 -4,60% 40,60 43,75 41,49 41,02 41,20 9.350 30.580.332.500
9/11/2017 43,46 43,00 -0,60% 41,94 43,46 42,82 42,99 43,00 8.907 8.059.466.100
8/11/2017 42,50 43,26 +2,39% 41,77 43,50 42,45 43,20 43,26 605 10.189.606.400
7/11/2017 42,40 42,25 -0,96% 41,19 42,70 41,93 42,25 42,27 662 10.946.582.700
6/11/2017 43,15 42,66 -0,63% 42,45 43,43 42,73 42,66 42,71 5.766 6.842.525.200
3/11/2017 43,56 42,93 -1,45% 42,19 43,74 42,88 42,93 42,94 1.559 9.283.014.200
1/11/2017 44,66 43,56 -1,56% 43,56 44,75 44,16 43,56 43,75 8.934 8.518.992.500
31/10/2017 44,37 44,25 +0,55% 43,61 44,42 44,06 44,25 44,30 6.830 6.249.247.000
30/10/2017 44,70 44,01 -2,20% 43,28 44,74 43,92 44,01 44,03 3.061 11.376.537.800
27/10/2017 44,65 45,00 +1,33% 44,37 45,44 44,98 44,99 45,00 7.691 6.682.542.900
26/10/2017 45,00 44,41 -0,65% 44,22 45,20 44,61 44,41 44,44 5.541 5.082.618.700
25/10/2017 44,70 44,70 +0,49% 43,72 45,11 44,58 44,66 44,70 7.577 8.589.437.900
24/10/2017 44,33 44,48 +1,09% 44,02 44,84 44,45 44,41 44,48 7.038 6.734.229.100
23/10/2017 44,40 44,00 -0,95% 43,97 44,69 44,22 44,00 44,10 7.706 8.532.737.500
20/10/2017 44,88 44,42 -0,13% 44,20 44,88 44,50 44,40 44,42 6.793 8.268.753.400
19/10/2017 44,89 44,48 -2,24% 44,00 45,15 44,46 44,45 44,48 8.966 7.668.312.000
18/10/2017 44,67 45,50 +1,84% 44,50 45,63 45,26 45,49 45,50 765 9.740.275.100
17/10/2017 45,07 44,68 -1,15% 44,05 45,07 44,47 44,62 44,68 461 10.056.639.700
16/10/2017 46,68 45,20 -3,13% 45,20 46,87 45,60 45,20 45,34 1.172 14.497.213.100
13/10/2017 47,10 46,66 -0,64% 46,52 47,12 46,77 46,63 46,66 8.676 9.365.975.600
11/10/2017 46,62 46,96 +0,17% 46,12 47,19 46,72 46,95 46,96 7.970 9.763.218.900
10/10/2017 46,47 46,88 +2,02% 46,37 47,12 46,77 46,88 46,90 7.251 11.347.311.800
9/10/2017 46,24 45,95 -0,58% 45,60 46,31 45,83 45,95 45,96 9.033 9.954.412.100
6/10/2017 47,40 46,22 -2,69% 46,00 47,40 46,31 46,15 46,22 608 13.285.603.100
5/10/2017 48,41 47,50 -0,94% 47,38 48,80 47,90 47,48 47,50 1.690 15.058.608.900
4/10/2017 46,80 47,95 +2,02% 46,80 48,30 47,94 47,95 47,96 1.164 14.506.604.400
3/10/2017 45,50 47,00 +3,43% 45,31 47,00 46,34 46,92 47,00 1.539 14.929.744.100
2/10/2017 45,85 45,44 -0,50% 45,08 45,95 45,60 45,44 45,50 7.554 7.482.105.700
29/9/2017 45,79 45,67 +0,18% 45,30 46,00 45,71 45,67 45,72 8.745 19.808.080.400
28/9/2017 46,00 45,59 -0,63% 45,35 46,11 45,60 45,58 45,59 6.741 9.402.979.900
27/9/2017 46,26 45,88 +0,28% 45,08 46,30 45,75 45,86 45,89 6.574 8.709.659.400
26/9/2017 46,15 45,75 0,00% 45,45 46,22 45,77 45,73 45,95 320 18.896.424.300
25/9/2017 47,00 45,75 -2,82% 45,21 47,00 45,93 45,75 45,76 666 17.322.418.600
22/9/2017 47,01 47,08 -0,08% 46,60 47,25 47,03 46,94 47,08 2.113 13.357.411.600
21/9/2017 46,80 47,12 +0,49% 46,30 47,12 46,82 46,93 47,12 8.936 10.040.095.000
20/9/2017 46,39 46,89 +0,84% 46,00 46,90 46,57 46,87 46,89 263 14.968.586.300
19/9/2017 46,45 46,50 +0,11% 45,75 46,50 46,16 46,38 46,50 7.829 8.845.159.400
18/9/2017 46,45 46,45 +0,17% 46,00 46,63 46,35 46,43 46,45 6.966 7.925.909.100
15/9/2017 45,64 46,37 +2,14% 45,43 46,37 46,16 46,37 46,38 4.786 19.760.173.600
14/9/2017 46,33 45,40 +0,15% 45,21 46,40 45,67 45,37 45,40 6.329 18.779.087.200
13/9/2017 44,17 45,33 +1,98% 44,16 45,39 45,09 45,28 45,34 5.850 15.603.860.700
12/9/2017 44,05 44,45 -0,04% 44,00 44,90 44,49 44,35 44,45 2.088 11.225.885.600
11/9/2017 44,32 44,47 +1,23% 43,85 44,60 44,27 44,40 44,47 213 10.103.874.400
8/9/2017 44,50 43,93 -2,33% 43,40 44,91 43,90 43,86 43,93 993 11.305.248.200
6/9/2017 44,93 44,98 +1,08% 44,50 45,10 44,87 44,95 44,98 569 10.313.256.800
5/9/2017 44,60 44,50 +0,25% 43,97 44,96 44,43 44,45 44,50 4.286 13.523.819.500
4/9/2017 43,80 44,39 +1,79% 43,41 44,40 43,93 44,36 44,39 8.558 10.360.826.700
1/9/2017 43,85 43,61 +2,56% 43,22 44,16 43,58 43,44 43,62 7.783 24.191.479.600
31/8/2017 41,99 42,52 +1,60% 41,54 42,82 42,29 42,50 42,52 2.256 18.111.289.300
30/8/2017 42,29 41,85 -1,76% 41,65 42,59 41,97 41,85 41,87 9.124 8.538.716.300
29/8/2017 41,95 42,60 +0,97% 41,95 42,66 42,39 42,60 42,66 7.271 7.269.050.500
28/8/2017 42,31 42,19 -0,09% 41,89 42,82 42,16 42,19 42,20 5.138 5.407.977.400
25/8/2017 42,75 42,23 -1,03% 41,61 43,00 42,11 42,11 42,25 6.899 7.301.748.600
24/8/2017 41,95 42,67 +2,33% 41,56 42,71 42,24 42,56 42,67 5.790 8.997.191.600
23/8/2017 41,75 41,70 -0,12% 41,24 41,89 41,66 41,64 41,70 6.561 7.177.417.300
22/8/2017 41,56 41,75 +1,68% 41,37 42,07 41,79 41,63 41,75 9.327 8.737.840.400
21/8/2017 41,20 41,06 +0,29% 40,50 41,20 40,93 41,05 41,06 6.357 7.753.408.800
18/8/2017 40,56 40,94 +1,29% 40,00 41,15 40,49 40,85 40,94 9.700 11.370.724.100
17/8/2017 41,11 40,42 -2,58% 40,21 41,30 40,65 40,40 40,42 8.675 12.532.517.600
16/8/2017 42,46 41,49 -1,91% 41,07 42,48 41,93 41,48 41,50 237 64.306.592.500
15/8/2017 42,02 42,30 +0,07% 41,93 42,74 42,40 42,30 42,33 8.743 8.388.688.900
14/8/2017 41,15 42,27 +2,97% 40,81 42,46 41,89 42,25 42,27 3.743 13.538.066.600
11/8/2017 39,35 41,05 +5,26% 39,32 41,33 40,63 40,99 41,05 7.517 30.495.194.500
10/8/2017 39,43 39,00 -0,89% 38,79 39,48 38,99 38,99 39,01 5.572 7.024.335.800
9/8/2017 38,85 39,35 +1,21% 38,65 39,38 39,24 39,32 39,36 5.285 9.676.518.300
8/8/2017 39,53 38,88 -1,37% 38,47 39,53 38,94 38,88 38,90 9.556 13.964.059.600
7/8/2017 38,77 39,42 +1,70% 38,63 39,52 39,18 39,38 39,43 7.427 6.859.021.800
4/8/2017 39,70 38,76 -2,44% 38,65 40,00 39,04 38,76 38,78 9.486 9.068.220.300
3/8/2017 38,61 39,73 +2,79% 38,41 40,00 39,58 39,72 39,73 1.493 20.239.857.200
2/8/2017 38,00 38,65 +1,26% 37,71 38,80 38,48 38,65 38,70 2.072 9.475.185.400
1/8/2017 37,08 38,17 +3,39% 36,75 38,30 37,48 38,17 38,18 9.238 9.937.485.000
31/7/2017 37,33 36,92 -0,22% 36,69 37,61 36,95 36,92 36,95 8.811 12.199.802.200
28/7/2017 37,14 37,00 -0,64% 36,52 37,25 36,94 37,00 37,08 1.725 9.953.229.300
27/7/2017 37,70 37,24 -0,51% 37,12 37,75 37,38 37,20 37,24 8.561 5.838.819.200
26/7/2017 37,30 37,43 +0,43% 37,00 37,85 37,47 37,43 37,46 830 17.233.061.500
25/7/2017 36,84 37,27 +1,89% 36,45 37,27 36,94 37,27 37,28 8.343 6.851.124.400
24/7/2017 36,85 36,58 -0,33% 36,33 36,98 36,51 36,58 36,59 8.394 8.389.231.500
21/7/2017 37,53 36,70 -2,08% 36,63 37,65 36,98 36,69 36,70 7.494 11.600.988.500
20/7/2017 37,35 37,48 +0,51% 37,28 37,75 37,43 37,40 37,49 6.308 5.541.854.500
19/7/2017 37,81 37,29 -1,35% 37,24 37,95 37,41 37,29 37,31 7.254 6.736.376.900
18/7/2017 38,70 37,80 -1,72% 37,66 38,76 38,11 37,80 37,81 6.764 7.710.878.400
17/7/2017 38,70 38,46 -0,62% 38,30 38,86 38,50 38,41 38,46 4.231 4.336.153.700
14/7/2017 38,73 38,70 +0,42% 38,57 38,95 38,78 38,66 38,70 4.351 4.245.194.500
13/7/2017 38,40 38,54 +0,84% 38,31 38,75 38,58 38,54 38,55 5.530 5.114.392.100
12/7/2017 37,59 38,22 +2,25% 37,55 38,35 38,10 38,22 38,24 9.312 8.755.361.700
11/7/2017 37,33 37,38 +0,13% 37,12 37,65 37,36 37,38 37,40 8.200 9.192.949.300
10/7/2017 37,27 37,33 -0,24% 37,15 37,71 37,49 37,33 37,35 6.796 5.563.306.900
7/7/2017 38,15 37,42 -1,16% 37,07 38,25 37,39 37,40 37,42 1.079 13.200.276.600
6/7/2017 39,05 37,86 -3,12% 37,85 39,06 38,22 37,85 37,86 989 9.793.948.800
5/7/2017 39,16 39,08 -0,20% 38,64 39,55 39,16 39,07 39,08 8.515 6.389.144.400
4/7/2017 39,22 39,16 -0,53% 39,09 39,37 39,20 39,16 39,17 4.091 4.595.305.500
3/7/2017 39,50 39,37 +0,43% 39,01 39,79 39,28 39,33 39,37 5.138 6.212.488.900
30/6/2017 38,61 39,20 +1,42% 38,25 39,46 39,07 39,19 39,28 9.494 14.801.257.600
29/6/2017 39,06 38,65 -0,41% 38,37 39,22 38,64 38,62 38,65 9.719 10.006.887.700
28/6/2017 39,38 38,81 -1,37% 38,45 39,59 38,84 38,78 38,81 8.916 7.553.478.900
27/6/2017 40,06 39,35 -1,85% 39,22 40,23 39,51 39,33 39,36 9.937 8.846.381.400
26/6/2017 40,30 40,09 -0,02% 39,90 40,60 40,15 40,09 40,18 7.443 5.781.328.000
23/6/2017 39,85 40,10 -0,50% 39,70 40,37 40,15 40,10 40,15 7.284 6.798.872.900
22/6/2017 41,24 40,30 -1,85% 40,21 41,25 40,42 40,30 40,33 7.173 8.196.122.100
21/6/2017 40,85 41,06 -0,10% 40,81 41,31 41,06 41,04 41,06 8.018 6.074.067.600
20/6/2017 41,22 41,10 -0,27% 40,83 41,70 41,15 41,03 41,10 1.705 10.094.616.500
19/6/2017 40,59 41,21 +1,50% 40,40 41,25 40,94 41,19 41,21 8.045 8.697.841.200
16/6/2017 41,10 40,60 -0,32% 40,02 41,14 40,51 40,55 40,60 3.278 32.106.344.800
14/6/2017 41,63 40,73 -1,50% 40,53 41,86 41,09 40,73 40,84 1.375 14.615.003.700
13/6/2017 41,50 41,35 -0,36% 40,66 41,82 41,27 41,35 41,49 7.708 11.379.752.000
12/6/2017 41,68 41,50 -1,19% 41,40 42,32 41,75 41,49 41,50 9.428 7.461.095.700
9/6/2017 42,30 42,00 -0,71% 41,42 42,48 41,90 42,00 42,01 2.036 17.620.998.200
8/6/2017 43,01 42,30 -1,97% 42,13 43,01 42,38 42,29 42,30 1.102 12.218.513.300
7/6/2017 43,47 43,15 -0,62% 42,51 43,92 43,17 43,14 43,15 7.814 9.172.915.800
6/6/2017 43,15 43,42 +0,98% 42,74 43,93 43,34 43,41 43,42 9.295 13.481.899.000
5/6/2017 42,49 43,00 +1,18% 41,86 43,02 42,60 42,90 43,00 3.809 14.794.848.400
2/6/2017 43,15 42,50 -0,82% 42,15 43,49 42,47 42,50 42,51 9.831 13.182.482.100
1/6/2017 43,72 42,85 -1,08% 42,72 44,54 43,16 42,84 42,85 6.424 14.632.434.700
31/5/2017 45,20 43,32 -4,27% 43,32 45,34 43,48 43,31 43,52 1.762 92.106.649.500
30/5/2017 45,82 45,25 -1,67% 45,00 46,06 45,48 45,25 45,30 4.091 13.558.085.700
29/5/2017 46,43 46,02 -1,14% 45,55 46,57 46,14 46,02 46,20 7.748 7.961.822.000
26/5/2017 46,00 46,55 +1,26% 45,80 46,92 46,47 46,55 46,58 4.815 17.965.909.700
25/5/2017 45,00 45,97 +2,73% 44,61 45,97 45,69 45,96 45,98 1.638 13.422.612.900
24/5/2017 44,43 44,75 +1,75% 43,66 45,00 44,64 44,74 44,75 4.807 12.765.031.100
23/5/2017 42,72 43,98 +2,52% 42,21 43,98 43,48 43,89 43,98 68 18.046.065.100
22/5/2017 40,03 42,90 +6,06% 39,25 43,57 42,31 42,89 42,90 6.620 36.827.281.600
19/5/2017 41,00 40,45 -1,20% 39,95 41,39 40,64 40,45 40,49 6.253 21.154.035.200
18/5/2017 37,51 40,94 -1,82% 37,50 41,42 40,11 40,94 40,98 232 36.158.569.200
17/5/2017 42,49 41,70 -2,68% 41,35 42,49 41,91 41,70 41,72 7.517 16.310.304.200
16/5/2017 44,25 42,85 -3,29% 42,68 44,25 43,04 42,85 42,86 1.535 20.665.986.200
15/5/2017 45,25 44,31 -2,06% 44,10 45,34 44,43 44,31 44,37 1.167 11.992.934.500
12/5/2017 44,06 45,24 +2,12% 44,06 45,51 45,14 45,24 45,30 7.088 21.822.449.900
11/5/2017 44,92 44,30 -1,47% 44,03 45,36 44,62 44,22 44,31 8.345 15.056.067.800
10/5/2017 43,50 44,96 +3,52% 43,50 45,58 44,84 44,93 45,00 955 29.544.613.300
9/5/2017 42,50 43,43 +2,12% 42,26 43,81 43,39 43,42 43,49 2.311 16.333.068.000
8/5/2017 42,00 42,53 +1,02% 41,81 42,70 42,35 42,53 42,60 6.638 8.262.184.100
5/5/2017 41,49 42,10 +1,20% 41,29 42,15 41,93 42,10 42,13 6.652 6.035.537.400
4/5/2017 41,94 41,60 -1,16% 41,16 42,17 41,58 41,60 41,61 1.419 13.529.671.000
3/5/2017 41,80 42,09 +0,69% 41,44 42,30 41,98 42,06 42,09 9.851 9.528.927.500
2/5/2017 39,82 41,80 +5,05% 39,79 41,80 41,30 41,80 41,81 6.120 14.930.100.900
28/4/2017 38,97 39,79 +1,51% 38,60 39,82 39,50 39,65 39,79 9.000 8.351.151.700
27/4/2017 39,56 39,20 -0,63% 38,45 39,65 38,95 39,07 39,20 6.976 7.974.468.300
26/4/2017 39,86 39,45 -1,23% 39,19 39,96 39,54 39,45 39,46 8.075 6.514.860.800
25/4/2017 40,25 39,94 -1,75% 39,53 40,25 39,78 39,92 39,94 4.674 27.783.691.300
24/4/2017 40,99 40,65 0,00% 40,46 41,31 40,86 40,65 40,66 8.016 11.886.355.500
20/4/2017 40,45 40,65 +0,84% 40,43 40,99 40,66 40,58 40,66 8.089 6.384.597.500
19/4/2017 40,82 40,31 -0,74% 40,13 40,91 40,36 40,31 40,32 9.672 8.242.052.400
18/4/2017 39,56 40,61 +2,04% 39,56 40,89 40,46 40,61 40,62 7.699 9.402.963.000
17/4/2017 40,10 39,80 +0,76% 39,24 40,10 39,71 39,80 39,82 8.786 7.344.570.700
13/4/2017 39,29 39,50 +0,20% 39,09 40,14 39,71 39,50 39,53 23 11.006.901.700
12/4/2017 38,54 39,42 +2,39% 38,29 39,67 39,29 39,40 39,42 3.857 18.092.830.100
11/4/2017 37,79 38,50 +2,61% 37,06 38,94 38,28 38,50 38,55 402 7.999.438.400
10/4/2017 37,91 37,52 -0,69% 37,34 38,02 37,48 37,52 37,56 6.585 12.081.112.800
7/4/2017 37,97 37,78 -0,45% 37,40 38,07 37,75 37,76 37,78 8.554 6.969.672.500
6/4/2017 38,69 37,95 -1,68% 37,63 38,75 37,97 37,95 37,97 9.076 8.717.370.700
5/4/2017 39,00 38,60 -0,26% 38,28 39,08 38,65 38,60 38,61 9.098 7.089.507.200
4/4/2017 38,65 38,70 -0,49% 38,18 39,16 38,63 38,69 38,70 6.548 5.660.174.500
3/4/2017 38,60 38,89 +0,73% 38,01 38,89 38,68 38,84 38,89 7.494 6.379.734.800
31/3/2017 38,31 38,61 +0,18% 38,12 38,75 38,55 38,61 38,62 1.173 10.574.132.100
30/3/2017 38,89 38,54 -0,85% 37,83 38,89 38,33 38,42 38,54 7.432 7.389.835.800
29/3/2017 38,55 38,87 +0,57% 38,10 38,90 38,63 38,71 38,88 9.046 7.787.754.200
28/3/2017 37,27 38,65 +4,21% 37,16 38,79 38,28 38,61 38,65 9.117 15.096.172.100
27/3/2017 36,99 37,09 +3,60% 36,65 37,61 37,08 37,08 37,12 2.654 12.227.471.400
24/3/2017 35,88 35,80 -0,22% 35,13 36,10 35,60 35,79 35,82 8.804 10.077.992.300
23/3/2017 35,09 35,88 +0,84% 34,91 36,30 35,81 35,88 35,93 686 15.537.918.600
22/3/2017 35,53 35,58 -0,75% 34,81 36,17 35,24 35,37 35,58 514 18.706.745.700
21/3/2017 36,89 35,85 -1,24% 35,55 37,18 35,97 35,80 35,85 4.198 22.076.717.800
20/3/2017 34,10 36,30 -2,16% 32,72 37,00 35,03 36,30 36,33 2.469 68.950.594.200
17/3/2017 38,00 37,10 -7,25% 36,61 38,50 37,20 37,10 37,12 599 58.983.192.500
16/3/2017 38,90 40,00 +3,47% 38,90 40,39 39,87 39,96 40,01 9.782 15.850.700.900
15/3/2017 38,31 38,66 +0,91% 38,01 39,00 38,58 38,65 38,66 4.205 14.381.905.800
14/3/2017 39,74 38,31 -3,06% 38,15 39,74 38,69 38,31 38,38 1.926 12.493.048.200
13/3/2017 40,11 39,52 -0,90% 39,35 40,11 39,62 39,52 39,54 7.199 7.843.140.300
10/3/2017 40,83 39,88 -2,25% 39,50 40,98 39,90 39,88 39,89 9.984 13.662.875.500
9/3/2017 40,31 40,80 +1,85% 39,82 40,93 40,65 40,69 40,80 9.695 12.294.977.600
8/3/2017 40,35 40,06 -0,10% 39,63 40,37 40,00 40,06 40,10 8.743 8.659.354.200
7/3/2017 41,01 40,10 -1,23% 39,90 41,48 40,29 40,10 40,11 2.488 13.347.388.600
6/3/2017 40,25 40,60 +0,97% 40,08 41,95 41,06 40,60 40,69 7.330 15.863.518.000
3/3/2017 39,36 40,21 +2,34% 39,15 40,21 39,73 40,21 40,22 1.542 9.859.578.300
2/3/2017 39,95 39,29 -1,78% 39,09 40,15 39,44 39,29 39,30 8.158 19.597.234.500
1/3/2017 41,00 40,00 -1,53% 39,95 41,28 40,40 39,99 40,04 2.899 12.524.220.200
24/2/2017 39,36 40,62 +0,05% 38,91 41,20 40,27 40,60 40,62 6.773 16.331.959.300
23/2/2017 40,71 40,60 +0,27% 40,58 41,55 40,90 40,58 40,60 1.885 10.059.068.900
22/2/2017 41,25 40,49 -2,08% 40,25 41,29 40,61 40,49 40,50 3.482 15.035.028.300
21/2/2017 42,55 41,35 -2,55% 41,07 42,73 41,55 41,35 41,36 7.116 18.998.977.300
20/2/2017 43,05 42,43 -0,98% 42,43 43,20 42,63 42,43 42,48 6.753 6.333.275.000
17/2/2017 43,64 42,85 -2,39% 42,80 43,81 43,18 42,84 42,85 6.713 12.243.345.100
16/2/2017 44,09 43,90 -0,14% 43,84 44,45 44,00 43,89 43,90 9.210 10.849.179.300
15/2/2017 43,35 43,96 +1,76% 43,35 44,18 43,85 43,96 44,00 5.574 16.544.284.400
14/2/2017 43,10 43,20 +1,01% 42,81 43,87 43,37 43,20 43,33 9.684 10.753.705.600
13/2/2017 43,51 42,77 -1,00% 42,40 43,67 42,82 42,76 42,77 1.704 12.587.905.500
10/2/2017 42,66 43,20 +1,43% 42,60 43,49 42,99 43,20 43,21 328 12.265.094.700
9/2/2017 43,60 42,59 -1,48% 42,43 43,60 42,76 42,59 42,60 3.118 13.816.257.000
8/2/2017 43,71 43,23 -0,69% 43,01 43,84 43,36 43,22 43,23 6.610 8.692.448.800
7/2/2017 43,78 43,53 +0,18% 43,36 44,40 43,78 43,53 43,58 6.510 10.792.280.000
6/2/2017 45,00 43,45 -3,23% 43,30 45,00 43,82 43,45 43,47 9.416 9.813.345.400
3/2/2017 44,62 44,90 +0,85% 44,40 45,38 44,83 44,79 44,90 1.090 8.589.187.500
2/2/2017 43,70 44,52 +1,64% 43,70 45,38 44,73 44,52 44,57 178 10.970.161.500
1/2/2017 44,79 43,80 -1,48% 43,65 44,90 43,95 43,76 43,80 1.973 13.887.820.900
31/1/2017 44,07 44,46 +1,09% 43,86 44,70 44,25 44,46 44,48 8.694 11.229.196.200
30/1/2017 45,00 43,98 -2,89% 43,93 45,15 44,42 43,98 44,04 1.290 14.228.842.400
27/1/2017 45,95 45,29 -1,33% 45,12 46,17 45,44 45,29 45,34 8.369 9.903.911.700
26/1/2017 47,31 45,90 -2,17% 45,83 47,56 46,31 45,90 45,91 9.612 12.742.271.300
24/1/2017 46,73 46,92 +0,39% 46,12 47,22 46,87 46,90 46,98 7.627 11.591.584.600
23/1/2017 46,02 46,74 +1,70% 45,89 46,76 46,46 46,72 46,74 5.798 5.706.381.800
20/1/2017 45,66 45,96 +1,50% 45,18 46,41 45,92 45,95 45,96 8.453 7.551.526.400
19/1/2017 45,34 45,28 -0,04% 44,86 45,90 45,21 45,26 45,30 2.304 12.678.992.600
18/1/2017 46,46 45,30 -2,27% 45,10 46,50 45,53 45,28 45,33 7.513 8.161.901.100
17/1/2017 45,86 46,35 +1,20% 45,65 46,35 46,12 46,32 46,35 7.109 7.197.004.800
16/1/2017 45,76 45,80 +0,02% 45,50 46,40 45,86 45,80 45,84 4.574 4.770.682.500
13/1/2017 46,93 45,79 -2,68% 45,46 47,14 45,96 45,61 45,79 7.365 7.369.820.900
12/1/2017 46,50 47,05 +2,59% 46,29 47,39 46,95 47,02 47,05 9.343 10.108.285.300
11/1/2017 46,01 45,86 -0,13% 45,52 46,51 45,90 45,86 45,93 6.042 5.661.488.700
10/1/2017 46,77 45,92 +0,48% 45,70 46,85 46,13 45,92 45,94 773 10.862.850.400
9/1/2017 46,05 45,70 -1,13% 45,10 46,25 45,71 45,70 45,71 304 10.889.977.000
6/1/2017 48,53 46,22 -4,76% 46,00 48,53 46,55 46,20 46,22 5.116 19.356.687.600
5/1/2017 49,41 48,53 -0,78% 48,46 49,68 48,86 48,53 48,62 8.258 7.906.244.500
4/1/2017 49,50 48,91 -1,19% 48,25 49,70 48,82 48,91 48,92 5.796 6.431.737.400
3/1/2017 48,01 49,50 +3,34% 48,01 49,50 49,12 49,35 49,50 8.002 8.473.282.100
2/1/2017 48,03 47,90 -0,73% 47,64 48,15 47,88 47,90 47,97 2.574 2.874.344.400
29/12/2016 47,85 48,25 +1,24% 47,40 48,40 48,16 48,22 48,25 5.009 14.009.948.500
28/12/2016 47,39 47,66 +0,87% 47,23 47,94 47,61 47,66 47,81 5.402 4.883.611.000
27/12/2016 47,49 47,25 +0,21% 46,87 47,90 47,36 47,25 47,27 4.267 5.140.556.600
26/12/2016 46,75 47,15 +1,44% 46,62 47,36 47,14 47,15 47,22 1.540 1.660.878.200
23/12/2016 46,78 46,48 +0,02% 46,30 46,97 46,53 46,48 46,53 3.398 2.999.329.000
22/12/2016 46,50 46,47 +0,02% 45,83 47,13 46,33 46,47 46,57 7.168 6.257.937.400
21/12/2016 46,52 46,46 +0,13% 46,35 47,39 46,66 46,46 46,69 5.830 5.871.633.300
20/12/2016 46,71 46,40 +0,15% 45,90 47,20 46,45 46,38 46,48 8.413 7.326.558.000
19/12/2016 47,90 46,33 -3,10% 46,28 48,00 46,87 46,33 46,42 8.362 10.606.561.100
16/12/2016 49,94 47,81 -3,73% 47,81 49,98 48,38 47,80 47,81 9.692 17.296.546.600
15/12/2016 49,49 49,66 -0,54% 49,00 49,70 49,32 49,86 49,93 9.935 9.333.362.800
14/12/2016 49,68 49,93 +0,34% 49,65 51,35 50,41 49,86 49,93 2.916 17.282.595.000
13/12/2016 48,86 49,76 +1,06% 48,62 49,85 49,32 49,70 49,76 1.493 11.433.253.200
12/12/2016 49,00 49,24 -0,83% 48,91 49,51 49,18 49,23 49,24 7.438 5.986.358.800
9/12/2016 49,40 49,65 +1,00% 48,73 50,40 49,65 49,65 49,85 8.628 9.659.673.400
8/12/2016 51,11 49,16 -2,58% 48,72 51,17 49,23 49,14 49,16 9.489 10.153.371.100
7/12/2016 50,60 50,46 +0,48% 50,08 51,20 50,64 50,46 50,50 9.892 12.340.873.800
6/12/2016 48,30 50,22 +3,57% 48,02 50,35 49,58 50,22 50,24 707 9.233.354.500
5/12/2016 48,80 48,49 -0,64% 48,38 49,75 48,99 48,42 48,49 6.806 7.636.073.800
2/12/2016 48,50 48,80 -0,18% 48,06 49,51 48,76 48,79 48,80 8.938 8.413.160.600
1/12/2016 50,93 48,89 -5,34% 48,52 51,05 49,74 48,89 48,90 9.201 20.369.609.500
30/11/2016 53,05 51,65 -1,32% 51,65 53,35 52,05 51,65 51,70 9.105 13.704.077.900
29/11/2016 53,57 52,34 -2,30% 52,34 53,68 52,74 52,33 52,45 6.208 6.971.757.000
28/11/2016 52,77 53,57 +1,15% 52,37 53,98 53,38 53,56 53,57 8.497 8.193.382.200
25/11/2016 51,61 52,96 +0,68% 51,60 53,39 52,86 52,95 52,96 3.785 3.794.335.600
24/11/2016 53,30 52,60 -0,96% 52,21 53,35 52,59 52,60 52,66 3.235 3.046.702.900
23/11/2016 52,49 53,11 +0,40% 52,45 53,38 52,81 53,02 53,11 6.216 6.309.959.300
22/11/2016 53,37 52,90 +0,04% 52,36 53,63 52,84 52,90 52,93 6.021 9.826.572.500
21/11/2016 52,82 52,88 -0,23% 52,45 53,40 52,88 52,85 52,88 6.398 9.671.384.000
18/11/2016 52,82 53,00 0,00% 52,50 53,36 52,97 53,00 53,02 5.964 5.402.168.300
17/11/2016 52,77 53,00 +1,26% 52,50 53,42 53,03 52,99 53,00 2.736 11.340.450.400
16/11/2016 50,33 52,34 +4,01% 49,88 52,34 51,58 52,06 52,34 4.048 13.199.370.900
14/11/2016 48,52 50,32 +2,95% 48,52 50,32 49,74 50,04 50,32 7.100 19.794.472.400
11/11/2016 50,05 48,88 -3,44% 48,35 50,73 49,35 48,88 48,92 6.608 25.135.703.200
10/11/2016 52,82 50,62 -4,85% 50,00 54,08 51,43 50,62 50,78 1.518 24.659.198.300
9/11/2016 52,00 53,20 -1,17% 52,00 53,80 52,94 53,20 53,25 296 10.403.849.600
8/11/2016 52,84 53,83 +1,82% 52,82 54,38 53,81 53,80 53,83 347 11.346.671.800
7/11/2016 51,58 52,87 +3,36% 51,31 52,98 52,57 52,74 52,87 7.075 10.071.653.300
4/11/2016 51,90 51,15 -1,56% 51,15 52,49 51,77 51,15 51,22 9.504 9.797.816.500
3/11/2016 52,24 51,96 -0,52% 51,76 52,97 52,40 51,96 52,03 1.927 12.975.439.900
1/11/2016 53,51 52,23 -2,19% 52,00 53,63 52,52 52,23 52,39 9.689 9.756.194.700
31/10/2016 53,80 53,40 -1,28% 53,10 54,05 53,42 53,38 53,40 8.608 13.109.292.000
28/10/2016 52,15 54,09 +3,07% 51,53 54,75 54,03 53,99 54,09 8.071 23.677.404.500
27/10/2016 52,50 52,48 -0,04% 52,25 53,38 52,86 52,44 52,48 7.912 7.891.702.000
26/10/2016 52,57 52,50 -0,38% 51,74 52,70 52,34 52,50 52,55 9.645 15.509.607.000
25/10/2016 53,13 52,70 -0,98% 52,50 53,54 52,82 52,70 52,71 5.949 5.934.237.400
24/10/2016 53,87 53,22 -0,41% 53,08 53,92 53,48 53,22 53,25 7.535 7.191.465.500
21/10/2016 53,67 53,44 -0,60% 53,24 54,28 53,57 53,44 53,50 5.503 6.179.416.400
20/10/2016 53,30 53,76 +0,88% 52,57 53,96 53,44 53,65 53,76 655 11.378.190.800
19/10/2016 54,27 53,29 -1,81% 53,29 54,44 53,71 53,29 53,30 7.925 9.515.287.900
18/10/2016 54,61 54,27 -0,15% 53,53 54,80 54,34 54,26 54,27 4.921 16.304.954.900
17/10/2016 55,16 54,35 -1,18% 54,35 55,18 54,68 54,35 54,36 8.789 9.332.257.200
14/10/2016 55,41 55,00 -0,49% 54,95 55,65 55,15 54,97 55,00 1.521 14.818.612.900
13/10/2016 56,54 55,27 -3,00% 54,89 56,86 55,48 55,26 55,27 8.216 22.741.872.500
11/10/2016 57,93 56,98 -1,72% 56,93 57,94 57,18 56,98 57,07 9.479 12.904.154.700
10/10/2016 57,70 57,98 +0,64% 57,58 58,09 57,83 57,89 57,98 6.040 8.862.601.500
7/10/2016 57,54 57,61 +0,51% 57,01 58,27 57,64 57,55 57,61 416 17.146.379.000
6/10/2016 56,98 57,32 +0,74% 56,51 57,75 57,36 57,30 57,32 9.916 12.536.910.800
5/10/2016 56,10 56,90 +1,66% 55,83 57,14 56,77 56,89 56,90 9.422 14.904.341.500
4/10/2016 56,32 55,97 -0,23% 55,22 56,32 55,82 55,90 55,97 8.408 10.197.636.000
3/10/2016 55,05 56,10 +1,41% 54,88 56,40 55,92 56,10 56,19 9.792 11.091.869.900
30/9/2016 54,66 55,32 +1,30% 54,37 55,65 55,21 55,32 55,44 3.609 14.583.349.100
29/9/2016 54,89 54,61 -1,02% 54,36 55,22 54,73 54,61 54,62 6.829 6.783.663.200
28/9/2016 55,00 55,17 +0,27% 54,56 55,30 55,02 55,17 55,18 7.962 10.106.374.800
27/9/2016 54,43 55,02 +1,10% 54,08 55,28 54,67 55,02 55,15 8.907 10.594.634.700
26/9/2016 54,30 54,42 -0,71% 53,87 54,72 54,23 54,41 54,42 4.961 8.471.573.400
23/9/2016 55,20 54,81 -0,07% 54,51 55,26 54,84 54,71 54,81 6.625 8.189.741.700
22/9/2016 54,65 54,85 +1,20% 54,48 55,31 54,89 54,76 54,85 8.287 8.633.565.100
21/9/2016 53,45 54,20 +1,21% 53,30 54,49 53,91 54,20 54,30 7.517 8.737.562.800
20/9/2016 53,83 53,55 -0,07% 53,35 54,15 53,56 53,47 53,55 6.650 5.996.884.100
19/9/2016 53,58 53,59 +0,24% 53,21 54,56 53,94 53,47 53,61 9.476 10.415.120.200
16/9/2016 52,30 53,46 +0,49% 51,35 53,46 52,80 53,10 53,46 6.023 30.646.434.000
15/9/2016 53,60 53,20 -0,21% 53,00 53,84 53,30 53,06 53,20 5.573 13.533.509.300
14/9/2016 53,01 53,31 0,00% 52,93 53,49 53,22 53,25 53,31 6.823 7.656.025.300
13/9/2016 53,41 53,31 -1,17% 52,75 53,88 53,21 53,20 53,31 2.028 11.608.732.700
12/9/2016 54,27 53,94 -1,53% 53,35 54,49 53,81 53,94 53,95 2.428 11.232.073.900
9/9/2016 55,31 54,78 -2,25% 54,55 55,64 55,12 54,75 54,78 1.799 13.058.668.000
8/9/2016 55,40 56,04 +1,03% 55,07 56,36 55,85 56,04 56,05 7.701 18.767.755.900
6/9/2016 54,98 55,47 +1,24% 54,64 55,48 55,20 55,30 55,47 9.502 10.261.666.400
5/9/2016 55,00 54,79 +0,07% 54,25 55,23 54,79 54,79 54,80 4.176 5.061.290.200
2/9/2016 53,26 54,75 +2,95% 53,23 54,75 54,12 54,55 54,75 1.375 13.888.462.600
1/9/2016 53,49 53,18 -1,24% 52,96 53,73 53,18 53,18 53,23 2.685 19.469.020.700
31/8/2016 53,96 53,85 -0,11% 53,66 54,18 53,89 53,85 53,89 8.736 11.029.022.800
30/8/2016 54,17 53,91 -0,07% 53,55 54,17 53,84 53,80 53,92 6.648 8.897.530.300
29/8/2016 54,00 53,95 +0,30% 53,59 54,29 53,93 53,90 53,95 7.623 10.127.803.000
26/8/2016 53,90 53,79 -0,15% 53,37 54,93 53,94 53,61 53,80 6.918 16.494.979.700
25/8/2016 54,04 53,87 +0,09% 53,87 55,40 54,41 53,87 53,90 2.064 17.363.075.700
24/8/2016 52,85 53,82 +0,56% 52,85 54,36 53,79 53,76 53,82 8.507 11.921.954.000
23/8/2016 53,40 53,52 +0,64% 52,75 53,90 53,52 53,52 53,54 9.107 7.729.597.600
22/8/2016 53,87 53,18 -1,15% 53,00 54,17 53,35 53,13 53,18 7.365 7.201.768.800
19/8/2016 53,73 53,80 -0,09% 53,25 54,07 53,76 53,79 53,80 7.325 8.654.480.500
18/8/2016 53,95 53,85 -0,26% 53,23 54,20 53,90 53,81 54,00 7.435 11.396.521.900
17/8/2016 54,56 53,99 -1,62% 53,02 54,80 53,87 53,94 53,99 5.213 17.340.899.900
16/8/2016 54,60 54,88 +0,51% 54,09 55,20 54,75 54,87 54,88 625 11.267.062.200
15/8/2016 53,87 54,60 +1,36% 53,27 54,87 54,17 54,58 54,63 8.041 8.808.000.400
12/8/2016 53,25 53,87 +1,70% 53,14 53,98 53,64 53,73 53,87 8.137 12.693.557.100
11/8/2016 52,17 52,97 +0,53% 52,00 53,23 52,80 52,94 52,97 9.424 10.955.263.800
10/8/2016 53,69 52,69 -1,77% 52,18 53,92 52,65 52,57 52,69 7.494 9.523.008.300
9/8/2016 53,10 53,64 +0,64% 53,10 54,60 53,92 53,55 53,64 7.989 9.626.431.900
8/8/2016 52,29 53,30 +1,62% 52,05 53,98 53,30 53,21 53,34 5.862 5.893.400.000
5/8/2016 52,20 52,45 +0,31% 52,11 52,74 52,40 52,45 52,49 7.604 11.529.182.500
4/8/2016 52,52 52,29 +0,56% 51,45 52,57 52,16 52,24 52,29 7.454 11.323.810.800
3/8/2016 51,80 52,00 -0,95% 51,18 52,66 51,80 52,00 52,06 728 10.344.604.400
2/8/2016 52,66 52,50 -1,37% 51,96 52,99 52,44 52,50 52,54 557 16.605.932.600
1/8/2016 54,30 53,23 -1,97% 53,00 54,76 53,76 53,20 53,23 1.329 13.020.663.500
29/7/2016 50,01 54,30 +6,47% 50,01 54,42 53,47 54,25 54,30 1.502 32.105.385.000
28/7/2016 50,36 51,00 +0,53% 49,88 51,15 50,37 50,97 51,00 8.252 9.576.641.800
27/7/2016 51,37 50,73 -0,98% 50,55 51,42 50,92 50,72 50,74 9.799 9.556.894.500
26/7/2016 51,57 51,23 -0,62% 51,12 51,80 51,46 51,23 51,36 6.765 6.189.621.800
25/7/2016 51,75 51,55 -0,19% 50,47 51,94 51,50 51,55 51,58 4.290 4.812.746.100
22/7/2016 52,70 51,65 +2,18% 51,35 53,46 51,88 51,62 51,66 9.839 11.546.778.200
21/7/2016 50,51 50,55 -0,30% 50,15 50,83 50,38 50,50 50,55 681 11.052.652.100
20/7/2016 50,98 50,70 -0,51% 50,40 51,30 50,88 50,70 50,71 8.018 11.040.780.300
19/7/2016 50,85 50,96 -0,02% 50,36 50,96 50,75 50,87 50,96 6.564 7.085.654.600
18/7/2016 50,20 50,97 +1,11% 49,83 50,97 50,53 50,65 50,98 8.301 8.330.368.900
15/7/2016 50,79 50,41 -1,00% 50,25 51,08 50,67 50,41 50,44 9.838 10.755.313.000
14/7/2016 51,15 50,92 +0,81% 50,10 51,28 50,84 50,89 50,93 9.385 8.071.180.900
13/7/2016 50,54 50,51 -1,35% 49,78 50,98 50,37 50,51 50,65 9.413 9.678.065.900
12/7/2016 51,30 51,20 +1,15% 50,69 51,50 51,17 51,20 51,25 1.850 12.597.710.200
11/7/2016 49,72 50,62 +2,26% 49,69 50,87 50,43 50,60 50,62 8.445 9.273.581.400
8/7/2016 49,14 49,50 +1,00% 48,80 49,71 49,28 49,50 49,58 6.299 8.336.912.300
7/7/2016 48,76 49,01 +0,51% 48,37 49,39 48,96 48,85 49,01 7.036 7.539.190.000
6/7/2016 47,70 48,76 +1,31% 47,45 48,76 48,18 48,76 48,77 7.912 8.217.326.400
5/7/2016 48,43 48,13 -1,61% 47,59 48,69 47,99 48,00 48,13 2.927 14.609.550.000
4/7/2016 47,05 48,92 +4,04% 47,05 49,68 48,75 48,92 49,05 2.803 14.156.125.900
1/7/2016 45,40 47,02 +4,19% 45,29 47,44 46,89 47,02 47,38 6.371 21.735.588.200
30/6/2016 44,74 45,13 +0,60% 43,96 45,13 44,85 45,06 45,13 7.373 13.853.196.400
29/6/2016 43,90 44,86 +3,70% 43,60 44,90 44,63 44,86 44,88 766 14.535.586.800
28/6/2016 44,04 43,26 -0,94% 43,13 44,42 43,49 43,25 43,26 6.794 5.782.495.800
27/6/2016 43,65 43,67 -0,30% 42,81 43,75 43,24 43,50 43,70 176 8.221.269.200
24/6/2016 43,96 43,80 -3,08% 43,02 44,34 43,50 43,75 43,80 3.410 16.580.774.400
23/6/2016 44,59 45,19 +2,47% 44,07 45,43 44,95 45,18 45,20 5.679 4.926.819.500
22/6/2016 45,85 44,10 -3,71% 43,98 46,35 44,70 44,10 44,13 2.061 11.700.867.500
21/6/2016 45,56 45,80 +0,55% 45,01 46,31 45,73 45,80 46,10 4.966 5.538.919.400
20/6/2016 45,48 45,55 +1,22% 45,18 46,00 45,60 45,55 45,60 5.833 4.965.513.000
17/6/2016 45,62 45,00 -0,04% 44,66 45,64 44,99 45,00 45,03 9.750 15.589.051.600
16/6/2016 45,16 45,02 -1,01% 44,45 45,27 44,74 45,02 45,12 1.647 14.746.150.000
15/6/2016 45,36 45,48 +0,13% 44,81 45,67 45,35 45,48 45,49 243 18.316.512.600
14/6/2016 46,77 45,42 -2,89% 45,06 46,78 45,58 45,42 45,43 3.229 17.642.828.900
13/6/2016 46,19 46,77 -0,68% 46,19 47,12 46,68 46,75 46,77 1.446 11.145.275.500
10/6/2016 47,99 47,09 -2,18% 47,09 48,17 47,54 47,09 47,25 4.961 12.424.552.600
9/6/2016 48,70 48,14 -1,15% 48,09 48,80 48,30 48,14 48,25 7.382 7.699.562.900
8/6/2016 47,94 48,70 +1,71% 47,81 48,91 48,49 48,70 48,74 754 11.964.717.200
7/6/2016 47,50 47,88 -0,04% 47,20 47,98 47,68 47,73 47,88 1.921 10.767.286.300
6/6/2016 48,50 47,90 -1,90% 47,89 48,89 48,18 47,90 48,00 9.758 7.576.264.600
3/6/2016 48,50 48,83 +1,41% 47,88 48,91 48,45 48,50 48,83 1.286 11.009.945.100
2/6/2016 46,39 48,15 +3,91% 46,15 48,21 47,62 48,10 48,15 2.316 14.036.310.300
1/6/2016 45,79 46,34 +1,47% 45,24 46,34 45,85 46,34 46,35 205 11.836.709.200
31/5/2016 46,00 45,67 +0,37% 44,90 46,12 45,61 45,63 45,67 9.463 39.250.692.100
30/5/2016 46,00 45,50 -1,09% 45,50 46,49 45,98 45,50 45,68 4.309 3.750.010.500
27/5/2016 45,70 46,00 -0,04% 45,68 47,62 46,20 45,90 46,01 1.163 10.137.946.100
25/5/2016 45,50 46,02 +1,14% 45,50 46,79 46,24 46,00 46,27 8.070 8.781.386.700
24/5/2016 44,90 45,50 +1,34% 44,70 45,73 45,48 45,48 45,50 79 13.854.343.700
23/5/2016 45,79 44,90 -2,09% 44,72 45,94 45,17 44,90 44,92 1.047 15.192.103.900
20/5/2016 46,47 45,86 -0,80% 45,86 46,77 46,29 45,86 45,99 8.646 13.433.619.800
19/5/2016 46,43 46,23 -0,67% 45,89 46,82 46,22 46,20 46,23 8.852 9.550.623.000
18/5/2016 46,37 46,54 +0,04% 46,14 47,12 46,56 46,46 46,54 1.494 14.898.961.400
17/5/2016 46,50 46,52 -1,57% 46,47 47,27 46,72 46,52 46,53 1.008 9.415.742.000
16/5/2016 46,95 47,26 -0,61% 46,91 47,91 47,44 47,26 47,39 6.917 8.220.190.000
13/5/2016 47,27 47,55 -0,11% 46,88 47,77 47,40 47,55 47,58 4.979 15.023.112.400
12/5/2016 47,84 47,60 +0,78% 47,28 48,26 47,59 47,60 47,63 3.575 25.486.443.600
11/5/2016 50,00 47,23 -4,20% 47,23 50,00 47,97 47,23 47,27 2.168 14.117.581.000
10/5/2016 48,51 49,30 +7,36% 48,18 49,51 48,75 49,25 49,30 7.761 30.462.754.500
9/5/2016 46,61 45,92 -1,78% 45,73 46,97 46,24 45,92 45,99 9.303 7.475.093.200
6/5/2016 46,91 46,75 -0,32% 46,51 47,12 46,84 46,75 46,80 6.613 8.573.266.800
5/5/2016 46,91 46,90 +0,47% 46,61 47,22 46,92 46,90 46,91 8.044 9.401.520.700
4/5/2016 46,89 46,68 -0,28% 45,95 47,08 46,69 46,68 46,85 428 16.862.889.900
3/5/2016 48,15 46,81 -3,40% 46,81 48,58 47,48 46,81 46,95 1.433 13.740.983.300
2/5/2016 48,98 48,46 -1,50% 48,40 49,45 48,77 48,46 48,50 646 10.212.417.400
29/4/2016 47,97 49,20 +0,41% 47,65 50,85 49,22 48,94 49,20 5.369 32.327.329.400
28/4/2016 49,38 49,00 -0,83% 48,83 49,49 49,03 48,95 49,00 9.099 11.736.468.100
27/4/2016 49,45 49,41 +0,71% 48,78 49,54 49,13 49,29 49,45 6.864 10.564.184.900
26/4/2016 48,30 49,06 +2,42% 48,12 49,17 48,64 48,79 49,06 6.586 8.003.319.200
25/4/2016 48,40 47,90 -0,21% 47,41 48,45 47,90 47,90 47,91 7.189 10.031.334.600
22/4/2016 48,25 48,00 -0,52% 47,65 48,52 48,04 48,00 48,12 555 14.659.249.500
20/4/2016 48,64 48,25 -1,35% 48,11 48,89 48,42 48,25 48,28 8.688 10.251.790.500
19/4/2016 49,22 48,91 -0,97% 48,70 49,68 49,02 48,84 48,91 6.930 8.829.747.900
18/4/2016 49,35 49,39 +0,18% 48,89 49,82 49,48 49,39 49,56 8.181 7.336.348.900
15/4/2016 48,08 49,30 +2,62% 48,00 49,35 48,88 49,30 49,31 9.102 13.303.192.500
14/4/2016 48,00 48,04 -0,06% 47,90 48,99 48,46 48,04 48,06 4.298 13.873.256.800
13/4/2016 49,29 48,07 -0,46% 48,05 49,29 48,57 48,07 48,19 2.688 12.505.497.900
12/4/2016 48,45 48,29 -0,19% 47,95 49,32 48,44 48,29 48,47 3.780 14.802.343.200
11/4/2016 50,00 48,38 -2,56% 48,31 50,30 48,96 48,37 48,38 6.174 5.534.451.300
8/4/2016 50,96 49,65 -0,80% 49,49 51,36 50,11 49,61 49,65 6.259 9.232.899.400
7/4/2016 50,52 50,05 +0,08% 49,86 50,79 50,17 50,05 50,10 6.836 7.817.930.600
6/4/2016 49,66 50,01 -0,30% 49,60 50,55 50,17 50,01 50,02 8.525 12.173.873.400
5/4/2016 49,55 50,16 +0,34% 49,55 50,59 50,19 50,16 50,29 6.288 7.250.182.300
4/4/2016 51,59 49,99 -3,12% 49,68 51,59 50,22 49,97 49,99 8.616 8.185.561.100
1/4/2016 51,00 51,60 +0,57% 50,59 51,83 51,32 51,52 51,60 7.496 9.540.492.600
31/3/2016 52,11 51,31 -3,21% 51,25 52,46 51,57 51,30 51,31 360 13.814.485.800
30/3/2016 54,17 53,01 -1,16% 52,68 54,23 53,22 53,01 53,03 88 10.444.354.900
29/3/2016 53,85 53,63 +0,66% 52,94 54,04 53,67 53,63 53,64 8.142 8.085.524.000
28/3/2016 53,00 53,28 +2,23% 52,53 53,72 53,26 53,28 53,30 5.985 8.846.062.200
24/3/2016 52,00 52,12 -0,57% 51,79 52,58 52,19 52,11 52,23 6.799 6.807.315.100
23/3/2016 54,61 52,42 -5,10% 52,42 55,20 53,29 52,42 52,45 2.945 14.505.599.000
22/3/2016 55,41 55,24 -0,13% 54,95 55,91 55,50 55,24 55,25 9.757 9.618.454.600
21/3/2016 54,13 55,31 +2,24% 54,09 55,31 54,95 55,10 55,31 7.586 9.463.118.100
18/3/2016 54,56 54,10 -0,35% 53,51 55,00 54,12 54,00 54,10 8.750 13.056.138.000
17/3/2016 53,50 54,29 +2,65% 53,22 55,20 54,45 54,29 54,55 9.263 23.209.494.900
16/3/2016 52,34 52,89 +0,94% 51,60 53,15 52,50 52,83 52,90 8.851 10.075.413.900
15/3/2016 51,98 52,40 -0,29% 51,73 52,72 52,26 52,40 52,41 9.203 9.631.639.900
14/3/2016 52,90 52,55 +0,10% 51,94 53,30 52,59 52,55 52,78 8.766 8.036.822.400
11/3/2016 53,51 52,50 -2,31% 52,45 54,13 53,02 52,48 52,50 655 14.520.038.900
10/3/2016 53,70 53,74 +0,45% 52,62 54,29 53,64 53,70 53,74 7.532 16.553.181.300
9/3/2016 52,95 53,50 +2,00% 52,12 53,50 52,98 53,44 53,50 3.902 18.707.986.500
8/3/2016 52,99 52,45 -0,78% 51,35 53,50 52,40 52,40 52,45 5.430 18.460.707.400
7/3/2016 52,68 52,86 +1,28% 52,14 53,99 53,12 52,86 53,21 2.715 15.715.719.200
4/3/2016 53,20 52,19 -1,01% 50,77 53,76 51,99 52,15 52,19 8.881 22.805.332.200
3/3/2016 53,25 52,72 +0,36% 52,01 53,41 52,78 52,71 52,80 5.353 18.130.645.000
2/3/2016 53,08 52,53 -0,72% 52,08 53,40 52,58 52,27 52,57 9.526 12.795.766.700
1/3/2016 51,50 52,91 +2,94% 51,50 53,57 52,80 52,91 53,00 3.140 13.593.535.600
29/2/2016 50,52 51,40 +2,80% 50,05 52,01 51,43 51,30 51,40 7.632 27.940.885.500
26/2/2016 51,90 50,00 -7,68% 49,18 51,96 50,35 49,95 50,00 7.833 28.532.234.500
25/2/2016 54,57 54,16 -1,42% 53,56 55,11 54,10 53,93 54,16 9.769 11.800.103.000
24/2/2016 54,50 54,94 -1,01% 53,72 54,94 54,21 54,71 54,94 8.792 9.749.658.600
23/2/2016 55,79 55,50 0,00% 54,87 56,28 55,58 55,15 55,50 404 12.531.995.800
22/2/2016 54,69 55,50 +3,33% 54,67 55,91 55,42 55,47 55,50 2.849 17.472.507.000
19/2/2016 52,89 53,71 +0,84% 52,50 54,26 53,59 53,71 53,89 7.776 7.958.930.500
18/2/2016 52,27 53,26 +1,87% 51,65 53,77 53,01 53,26 53,32 9.533 10.181.823.300
17/2/2016 52,76 52,28 +0,33% 51,70 52,97 52,32 52,28 52,69 5.449 15.499.820.300
16/2/2016 51,16 52,11 +1,86% 50,59 52,24 51,60 52,11 52,12 7.278 8.360.223.300
15/2/2016 51,60 51,16 +0,91% 51,16 51,88 51,52 51,16 51,43 5.604 5.365.691.900
12/2/2016 50,25 50,70 +2,07% 49,33 50,93 50,12 50,70 50,73 8.254 7.624.197.600
11/2/2016 50,09 49,67 -2,03% 49,03 50,28 49,45 49,66 49,67 1.182 11.376.859.400
10/2/2016 50,99 50,70 -0,22% 50,29 51,22 50,62 50,70 50,71 5.017 4.506.030.000
5/2/2016 49,91 50,81 +1,76% 49,41 51,71 51,02 50,81 50,82 708 10.367.163.500
4/2/2016 50,49 49,93 +1,18% 49,08 50,75 50,03 49,92 49,93 3.569 13.426.026.600
3/2/2016 48,26 49,35 +3,13% 47,88 49,58 48,67 49,35 49,58 9.762 12.408.580.600
2/2/2016 47,55 47,85 -1,60% 47,45 48,76 48,11 47,84 47,94 1.276 10.218.241.100
1/2/2016 47,89 48,63 +0,83% 47,81 48,95 48,31 48,62 48,63 8.851 8.607.174.000
29/1/2016 46,59 48,23 +4,51% 46,59 48,62 47,81 48,22 48,23 273 14.982.485.000
28/1/2016 46,77 46,15 -0,84% 45,73 47,18 46,26 46,14 46,15 8.658 8.477.860.300
27/1/2016 45,62 46,54 +2,02% 45,35 46,64 46,28 46,41 46,54 9.219 18.848.894.100
26/1/2016 46,93 45,62 -2,94% 45,62 46,93 45,89 45,62 45,79 818 11.503.767.200
22/1/2016 47,30 47,00 0,00% 46,49 47,70 47,08 46,98 47,00 8.188 10.677.502.200
21/1/2016 47,15 47,00 0,00% 46,05 47,25 46,82 46,99 47,11 8.944 8.167.675.500
20/1/2016 46,67 47,00 -0,32% 46,06 47,41 46,80 47,00 47,01 8.669 10.996.926.900
19/1/2016 47,70 47,15 +0,90% 46,34 47,82 47,11 47,10 47,15 6.119 9.264.895.300
18/1/2016 47,91 46,73 -2,75% 46,59 48,47 47,06 46,73 46,77 5.464 9.178.676.500
15/1/2016 48,50 48,05 -2,95% 47,22 48,93 47,78 47,87 48,05 3.353 15.257.358.600
14/1/2016 49,51 49,51 -0,14% 48,81 50,27 49,29 49,48 49,51 6.699 6.117.110.100
13/1/2016 50,62 49,58 -1,37% 49,45 50,77 49,91 49,58 49,75 2.214 10.282.194.900
12/1/2016 52,13 50,27 -2,92% 49,81 52,33 50,54 50,27 50,28 1.324 14.699.350.600
11/1/2016 53,00 51,78 -2,34% 51,78 54,38 52,63 51,78 51,95 8.694 10.745.694.700
8/1/2016 52,26 53,02 +1,92% 51,71 53,23 52,55 53,02 53,17 9.181 13.749.072.400
7/1/2016 53,47 52,02 -3,93% 52,02 53,71 52,79 52,02 52,10 4.206 15.613.967.800
6/1/2016 54,40 54,15 -1,99% 53,59 54,85 54,19 54,14 54,22 2.113 12.023.668.200
5/1/2016 54,21 55,25 +1,90% 54,10 55,30 54,98 55,25 55,27 435 11.710.706.200
4/1/2016 54,40 54,22 -2,13% 53,41 55,35 54,45 54,22 54,40 6.133 21.708.952.400
30/12/2015 57,35 55,40 -3,40% 55,40 57,74 55,79 55,40 55,52 2.471 30.765.402.000
29/12/2015 58,74 57,35 -2,85% 57,25 59,24 57,78 57,35 57,41 5.441 6.379.533.600
28/12/2015 59,25 59,03 -0,14% 58,16 59,27 58,78 59,03 59,11 1.865 9.920.923.200
23/12/2015 59,43 59,11 +0,15% 58,81 60,25 59,44 59,11 59,15 8.801 9.085.545.300
22/12/2015 58,09 59,02 +1,76% 57,72 59,53 58,47 59,00 59,05 1.994 20.272.425.600
21/12/2015 57,10 58,00 +1,35% 56,91 58,69 58,05 58,00 58,13 7.230 21.692.412.900
18/12/2015 56,63 57,23 -0,21% 56,46 57,95 57,23 57,23 57,25 4.268 19.251.066.300
17/12/2015 57,68 57,35 +0,68% 57,06 58,64 57,65 57,21 57,35 9.738 12.859.519.400
16/12/2015 55,96 56,96 +0,73% 55,15 56,96 56,34 56,53 56,96 1.960 13.431.176.500
15/12/2015 57,19 56,55 -0,96% 56,04 57,40 56,60 56,49 56,61 9.270 10.338.090.400
14/12/2015 57,10 57,10 -0,71% 56,75 58,13 57,45 57,05 57,13 4.685 16.501.440.000
11/12/2015 57,09 57,51 -0,16% 56,54 57,85 57,27 57,43 57,51 4.147 14.364.267.800
10/12/2015 58,50 57,60 -0,72% 56,88 58,88 57,42 57,60 57,61 6.235 16.263.198.400
9/12/2015 57,99 58,02 +0,68% 57,69 58,60 58,01 58,02 58,06 7.412 16.366.601.500
8/12/2015 57,89 57,63 -0,45% 56,37 58,10 57,13 57,62 57,63 5.365 15.875.560.700
7/12/2015 57,23 57,89 +1,17% 57,21 58,24 57,72 57,89 57,92 6.955 15.740.066.400
4/12/2015 56,25 57,22 +0,83% 55,83 57,48 56,53 57,22 57,23 7.843 16.640.000.200
3/12/2015 56,90 56,75 +0,94% 56,18 58,25 57,22 56,74 56,75 3.118 22.545.508.400
2/12/2015 56,55 56,22 -0,14% 54,86 56,87 55,63 56,22 56,23 6.692 29.952.289.500
1/12/2015 55,41 56,30 +2,29% 54,94 56,65 55,67 56,10 56,30 2.054 19.950.613.400
30/11/2015 55,40 55,04 -1,18% 54,39 56,65 55,39 55,04 55,24 2.724 32.396.928.500
27/11/2015 56,79 55,70 -2,35% 55,50 56,88 55,95 55,70 55,99 385 10.295.973.700
26/11/2015 57,49 57,04 -0,89% 56,43 57,49 56,81 57,00 57,04 6.874 10.280.394.700
25/11/2015 55,58 57,55 +2,73% 55,27 57,65 56,94 57,51 57,55 8.399 18.040.444.800
24/11/2015 56,27 56,02 -1,15% 55,12 57,03 55,82 56,01 56,02 9.372 9.219.494.000
23/11/2015 56,01 56,67 +0,76% 56,00 57,56 56,91 56,67 56,73 2.965 16.255.780.100
19/11/2015 55,91 56,24 +1,33% 55,91 56,97 56,44 56,24 56,29 2.678 14.339.897.500
18/11/2015 56,55 55,50 -1,68% 55,03 56,94 55,79 55,49 55,50 470 10.990.473.500
17/11/2015 56,10 56,45 +1,49% 55,60 57,69 56,84 56,45 56,55 3.991 15.772.471.600
16/11/2015 55,95 55,62 +0,09% 55,15 56,10 55,64 55,62 55,89 8.497 12.020.146.200
13/11/2015 54,36 55,57 +1,07% 54,24 56,17 55,67 55,57 55,72 5.453 17.450.279.300
12/11/2015 55,80 54,98 -1,49% 54,66 56,61 55,35 54,98 54,99 458 12.358.286.400
11/11/2015 53,91 55,81 +3,52% 53,88 56,36 55,65 55,81 56,00 4.570 17.366.424.100
10/11/2015 55,60 53,91 -3,21% 53,12 55,60 53,98 53,67 53,91 7.937 20.555.060.700
9/11/2015 56,20 55,70 -0,54% 55,16 56,47 55,72 55,70 55,72 1.686 16.904.859.400
6/11/2015 57,80 56,00 -3,68% 55,60 58,59 56,56 56,00 56,02 3.592 22.723.124.700
5/11/2015 55,96 58,14 +3,95% 55,96 58,14 57,02 58,00 58,14 2.544 34.639.253.600
4/11/2015 58,86 55,93 -3,27% 55,60 58,97 56,80 55,93 56,08 2.924 30.942.280.400
3/11/2015 58,51 57,82 -3,79% 57,54 59,44 58,11 57,81 57,84 5.598 55.388.043.100
30/10/2015 62,78 60,10 -9,56% 58,80 62,78 59,90 60,01 60,12 3.190 90.596.533.800
29/10/2015 67,64 66,45 -3,30% 66,27 67,80 66,77 66,45 66,49 589 15.601.881.400
28/10/2015 68,30 68,72 +0,01% 68,04 69,27 68,63 68,71 68,72 9.052 16.581.361.400
27/10/2015 68,87 68,71 -0,25% 68,16 69,40 68,71 68,71 68,73 8.094 13.987.263.300
26/10/2015 69,39 68,88 -0,76% 68,45 70,05 69,10 68,84 68,88 727 14.568.782.000
23/10/2015 70,00 69,41 -0,37% 69,28 70,90 69,80 69,40 69,42 3.587 21.338.375.100
22/10/2015 68,62 69,67 +1,63% 68,39 69,99 69,36 69,67 69,69 745 13.346.720.600
21/10/2015 67,55 68,55 +1,27% 67,06 68,55 67,99 68,30 68,55 1.266 18.304.400.200
20/10/2015 66,88 67,69 +1,33% 66,37 67,69 67,18 67,45 67,69 7.061 11.021.140.000
19/10/2015 66,83 66,80 -0,74% 66,35 68,06 66,90 66,80 66,98 8.568 12.126.247.500
16/10/2015 66,00 67,30 +2,03% 65,70 67,64 66,96 67,30 67,50 268 16.162.610.900
15/10/2015 64,53 65,96 +2,74% 64,19 65,96 65,38 65,92 65,96 2.585 17.162.417.900
14/10/2015 65,51 64,20 -2,83% 64,00 66,20 64,84 64,20 64,37 4.343 35.988.605.600
13/10/2015 66,60 66,07 -0,83% 65,53 67,80 66,58 65,99 66,07 4.452 22.643.269.800
9/10/2015 66,00 66,62 +0,94% 65,62 66,98 66,41 66,40 66,62 4.221 19.728.636.200
8/10/2015 66,87 66,00 -0,71% 65,77 67,91 66,65 66,00 66,01 3.794 20.171.700.200
7/10/2015 67,50 66,47 -3,53% 65,51 67,90 66,28 66,47 66,48 3.411 32.567.854.700
6/10/2015 71,28 68,90 -3,39% 68,40 71,29 69,27 68,85 68,93 2.145 20.517.630.700
5/10/2015 71,75 71,32 -0,18% 70,61 71,79 71,02 71,32 71,33 5.840 19.512.318.600
2/10/2015 70,37 71,45 +2,03% 69,82 71,45 70,90 71,45 71,49 1.118 18.443.080.500
1/10/2015 70,21 70,03 -0,79% 69,62 70,75 70,14 70,03 70,20 7.183 31.346.345.900
30/9/2015 70,60 70,59 +0,54% 70,44 71,56 70,76 70,59 70,60 5.753 36.126.262.400
29/9/2015 69,50 70,21 +0,76% 69,21 70,21 69,91 70,03 70,22 9.865 16.438.950.100
28/9/2015 69,00 69,68 +0,17% 68,89 70,10 69,62 69,65 69,83 240 15.189.507.500
25/9/2015 69,75 69,56 +0,39% 69,09 70,19 69,64 69,55 69,60 2.571 19.985.196.200
24/9/2015 68,10 69,29 +0,27% 68,10 69,50 69,02 69,20 69,29 9.524 25.353.962.500
23/9/2015 68,96 69,10 0,00% 68,48 69,48 68,93 69,09 69,10 8.398 12.883.840.800
22/9/2015 68,40 69,10 +0,54% 67,93 69,16 68,71 68,91 69,10 7.274 14.009.595.500
21/9/2015 68,50 68,73 -1,04% 68,40 69,59 68,97 68,58 68,73 8.200 12.758.098.400
18/9/2015 70,74 69,45 -2,36% 68,79 70,75 69,70 69,45 69,49 1.891 23.736.701.200
17/9/2015 70,26 71,13 +1,25% 69,76 71,70 70,88 71,11 71,13 1.220 17.644.229.900
16/9/2015 70,65 70,25 -0,07% 70,10 70,76 70,30 70,24 70,25 766 17.679.541.600
15/9/2015 70,50 70,30 +0,43% 69,85 70,90 70,35 70,29 70,30 527 16.007.878.400
14/9/2015 70,47 70,00 +0,03% 69,73 70,47 70,02 69,90 70,19 2.930 20.496.503.700
11/9/2015 69,01 69,98 +0,76% 69,01 70,25 69,90 69,93 69,99 8.518 15.291.745.900
10/9/2015 69,81 69,45 -1,42% 69,32 70,49 69,67 69,42 69,49 2.234 20.900.708.300

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.