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

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

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

Tempo Gráfico: Todos

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

BRFS3 - BRF SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2015 71,98 70,45 -1,45% 70,23 72,15 70,71 70,45 70,48 832 17.982.909.200
8/9/2015 71,80 71,49 -0,08% 70,99 72,47 71,61 71,47 71,49 1.375 15.965.348.400
4/9/2015 71,50 71,55 +0,07% 70,65 72,36 71,28 71,51 71,55 5.205 36.247.219.900
3/9/2015 70,18 71,50 +2,13% 70,18 72,24 71,51 71,35 71,50 6.389 28.327.855.600
2/9/2015 69,10 70,01 +1,33% 68,79 70,01 69,55 70,01 70,10 2.380 21.227.970.200
1/9/2015 68,47 69,09 -0,62% 68,30 69,69 69,10 69,00 69,09 4.646 22.401.731.600
31/8/2015 68,57 69,52 +0,39% 67,81 69,52 68,99 69,15 69,52 6.039 30.625.220.600
28/8/2015 69,05 69,25 +0,28% 67,99 69,80 69,09 69,25 69,30 2.237 18.763.602.300
27/8/2015 68,30 69,06 +1,19% 67,89 69,84 68,99 68,63 69,06 1.902 14.556.438.700
26/8/2015 67,00 68,25 +2,20% 66,21 68,27 67,55 68,22 68,25 2.567 17.627.161.800
25/8/2015 67,62 66,78 +0,85% 66,28 67,62 66,81 66,78 66,87 572 14.037.448.000
24/8/2015 65,01 66,22 -1,56% 62,50 67,14 65,64 66,16 66,56 7.795 23.119.505.400
21/8/2015 69,12 67,27 -3,17% 67,27 69,44 67,88 67,27 67,53 134 15.911.273.500
20/8/2015 69,15 69,47 -0,76% 69,15 69,98 69,59 69,47 69,50 6.687 11.461.936.000
19/8/2015 70,28 70,00 -1,09% 69,49 70,45 69,90 70,00 70,01 154 18.311.602.200
18/8/2015 70,40 70,77 +0,24% 70,00 71,30 70,64 70,77 70,89 2.175 27.008.584.600
17/8/2015 70,73 70,60 -0,56% 70,42 71,46 70,81 70,42 70,68 7.861 13.671.910.900
14/8/2015 71,20 71,00 -0,70% 70,71 71,43 71,03 70,98 71,10 7.895 12.696.123.500
13/8/2015 70,50 71,50 +1,13% 70,26 71,57 71,21 71,30 71,50 1.483 18.380.602.000
12/8/2015 71,50 70,70 -1,46% 70,08 71,70 70,79 70,67 70,70 5.041 29.751.269.100
11/8/2015 70,51 71,75 +1,20% 70,02 71,75 71,19 71,65 71,75 256 25.172.172.700
10/8/2015 71,10 70,90 +0,21% 70,49 71,10 70,83 70,73 71,00 5.085 11.459.274.700
7/8/2015 71,04 70,75 -1,39% 70,22 71,48 70,73 70,71 70,75 7.645 14.726.538.500
6/8/2015 71,75 71,75 -0,44% 71,30 72,30 71,80 71,43 71,75 7.271 20.764.564.400
5/8/2015 72,24 72,07 +0,17% 71,59 72,28 71,97 72,05 72,07 3.752 6.848.490.200
4/8/2015 71,60 71,95 +0,49% 71,14 72,03 71,79 71,85 71,95 7.322 14.502.368.600
3/8/2015 71,73 71,60 -0,38% 71,09 72,30 71,47 71,59 71,61 9.821 16.972.380.700
31/7/2015 69,15 71,87 +4,02% 69,15 71,87 71,36 71,67 71,88 4.392 36.403.425.300
30/7/2015 68,99 69,09 +0,16% 68,30 69,18 68,92 69,00 69,09 7.904 12.598.026.900
29/7/2015 67,95 68,98 +1,14% 67,67 68,98 68,35 68,79 68,98 8.490 15.218.077.000
28/7/2015 67,71 68,20 +1,43% 66,42 68,39 68,00 68,05 68,20 782 17.675.329.000
27/7/2015 67,19 67,24 -0,16% 66,47 67,47 67,11 67,24 67,26 6.366 10.933.193.400
24/7/2015 67,98 67,35 -0,96% 66,50 67,98 67,08 67,27 67,35 6.106 14.340.968.900
23/7/2015 68,20 68,00 -0,80% 67,03 68,72 67,74 67,95 68,00 7.394 16.944.559.100
22/7/2015 68,47 68,55 -0,58% 67,96 68,83 68,39 68,50 68,55 6.549 10.178.388.400
21/7/2015 68,89 68,95 +0,36% 68,55 69,25 68,93 68,91 68,95 5.642 8.647.050.100
20/7/2015 68,95 68,70 -0,43% 68,50 69,29 68,77 68,66 68,70 4.910 7.229.681.400
17/7/2015 69,01 69,00 -0,01% 68,62 69,74 68,96 68,96 69,00 5.360 7.752.067.000
16/7/2015 69,07 69,01 +0,45% 68,91 69,60 69,19 68,94 69,01 5.685 10.827.266.500
15/7/2015 69,08 68,70 -0,58% 68,32 69,08 68,65 68,70 68,79 6.322 10.300.019.000
14/7/2015 69,41 69,10 -0,43% 68,78 69,70 69,09 69,08 69,10 7.974 12.969.706.600
13/7/2015 69,73 69,40 +0,20% 69,30 69,84 69,49 69,34 69,40 9.448 19.013.831.600
10/7/2015 69,33 69,26 -0,49% 68,20 69,79 69,14 69,25 69,59 2.806 23.744.278.900
8/7/2015 68,38 69,60 +0,77% 68,18 69,82 69,42 69,59 69,60 2.884 30.995.313.400
7/7/2015 65,75 69,07 +5,24% 65,58 69,14 68,16 69,01 69,07 9.271 51.097.192.300
6/7/2015 64,60 65,63 +0,20% 64,49 65,66 65,39 65,41 65,63 7.665 15.990.787.000
3/7/2015 64,64 65,50 +0,18% 64,05 65,55 64,83 65,38 65,50 4.787 8.625.641.900
2/7/2015 63,56 65,38 +2,46% 63,33 65,38 64,64 65,10 65,38 8.780 15.931.282.900
1/7/2015 65,29 63,81 -2,85% 63,25 65,34 63,99 63,80 63,81 9.537 18.273.799.400
30/6/2015 65,62 65,68 -0,03% 65,28 66,03 65,61 65,68 65,69 9.891 18.513.028.800
29/6/2015 66,90 65,70 -2,67% 65,45 67,41 65,91 65,56 65,70 8.237 24.115.733.600
26/6/2015 67,29 67,50 +0,07% 67,00 68,02 67,36 67,35 67,50 6.499 14.131.049.800
25/6/2015 68,39 67,45 -1,17% 67,08 68,39 67,45 67,45 67,49 9.888 24.426.801.700
24/6/2015 68,51 68,25 -0,31% 67,87 68,65 68,24 68,25 68,34 6.313 12.093.774.600
23/6/2015 68,75 68,46 -0,23% 68,21 69,00 68,45 68,46 68,50 4.201 12.267.128.700
22/6/2015 67,90 68,62 +1,12% 67,81 68,62 68,43 68,46 68,62 7.111 18.382.524.100
19/6/2015 67,58 67,86 +0,24% 67,13 67,86 67,58 67,60 67,86 5.361 15.882.283.300
18/6/2015 67,59 67,70 -0,10% 67,44 68,25 67,77 67,70 67,79 9.882 19.288.615.700
17/6/2015 67,91 67,77 -0,70% 67,02 67,91 67,38 67,51 67,77 8.930 17.226.082.600
16/6/2015 67,49 68,25 +1,26% 67,00 68,50 68,03 68,16 68,25 7.433 15.060.902.500
15/6/2015 67,29 67,40 -0,63% 66,69 67,70 67,35 67,39 67,40 6.621 10.495.835.500
12/6/2015 67,89 67,83 -0,50% 66,91 68,04 67,51 67,79 67,83 6.400 8.600.578.000
11/6/2015 68,85 68,17 -0,99% 67,95 69,00 68,12 68,10 68,17 6.687 23.169.754.400
10/6/2015 67,01 68,85 +2,84% 67,01 68,85 68,29 68,60 68,85 1.308 24.284.694.400
9/6/2015 66,30 66,95 +0,98% 66,02 66,95 66,76 66,95 66,98 8.261 19.208.164.500
8/6/2015 66,37 66,30 -0,15% 65,80 66,52 66,29 66,06 66,32 7.924 14.180.442.800
5/6/2015 64,87 66,40 +1,84% 64,44 66,71 66,15 66,35 66,48 1.703 18.230.645.500
3/6/2015 65,62 65,20 -0,91% 64,15 65,62 64,99 65,09 65,20 213 13.530.422.700
2/6/2015 64,50 65,80 +2,02% 64,14 66,00 65,46 65,45 65,80 8.231 16.061.636.900
1/6/2015 64,45 64,50 +0,08% 63,88 65,08 64,43 64,25 64,51 6.869 11.087.824.100
29/5/2015 64,28 64,45 -0,48% 63,70 64,99 64,48 64,43 64,56 1.037 23.015.394.600
28/5/2015 64,19 64,76 -0,14% 63,73 64,76 64,27 64,71 64,76 6.919 8.645.895.000
27/5/2015 63,65 64,85 +1,89% 63,33 64,87 64,12 64,85 64,86 8.716 11.183.285.400
26/5/2015 64,73 63,65 -2,38% 63,55 64,89 63,89 63,65 63,69 8.550 10.720.180.000
25/5/2015 63,72 65,20 +1,73% 63,70 65,32 64,77 65,08 65,20 3.497 5.351.985.000
22/5/2015 65,00 64,09 -1,10% 63,72 65,18 64,39 64,09 64,11 8.230 15.243.658.800
21/5/2015 64,90 64,80 -0,35% 63,85 65,16 64,58 64,47 64,80 7.975 12.631.618.300
20/5/2015 65,50 65,03 -1,17% 65,00 65,78 65,24 65,00 65,03 7.781 10.594.495.600
19/5/2015 65,26 65,80 +0,83% 64,64 65,80 65,28 65,53 65,80 6.591 11.503.930.000
18/5/2015 65,51 65,26 -0,37% 64,73 65,67 65,09 65,06 65,26 8.775 13.051.983.500
15/5/2015 64,92 65,50 +1,00% 64,18 65,50 65,07 65,24 65,50 7.758 11.275.034.300
14/5/2015 64,40 64,85 +1,22% 64,06 65,04 64,68 64,77 64,85 6.499 8.171.184.900
13/5/2015 64,41 64,07 -0,33% 63,32 64,51 63,76 63,75 64,07 7.292 8.699.716.200
12/5/2015 64,55 64,28 -1,23% 64,21 65,51 64,70 64,28 64,52 8.698 10.672.985.000
11/5/2015 64,93 65,08 +0,74% 64,88 65,59 65,16 64,90 65,08 6.879 19.091.666.300
8/5/2015 64,43 64,60 +1,08% 63,42 64,80 64,35 64,60 64,77 5.967 10.790.246.700
7/5/2015 64,47 63,91 +0,17% 63,30 64,48 63,81 63,91 63,93 4.627 5.046.902.300
6/5/2015 64,05 63,80 -1,09% 63,55 64,50 63,89 63,80 63,91 7.334 9.996.924.200
5/5/2015 64,30 64,50 -0,39% 64,21 64,97 64,54 64,50 64,60 8.002 11.221.060.600
4/5/2015 65,00 64,75 +0,54% 64,60 65,89 65,12 64,72 64,75 3.299 22.345.244.400
30/4/2015 65,16 64,40 -1,11% 64,39 66,00 64,65 64,40 64,49 3.947 36.289.949.600
29/4/2015 63,50 65,12 +8,99% 62,33 65,36 64,33 65,00 65,12 7.944 42.334.687.300
28/4/2015 60,40 59,75 -1,01% 59,48 60,41 59,80 59,73 59,75 8.801 20.889.466.700
27/4/2015 61,18 60,36 -1,07% 59,97 61,40 60,47 60,30 60,43 8.682 15.928.613.200
24/4/2015 62,74 61,01 -2,07% 60,71 62,98 61,31 61,01 61,20 8.298 9.845.542.800
23/4/2015 61,45 62,30 +0,97% 61,19 62,78 62,28 62,24 62,30 5.655 8.792.252.800
22/4/2015 62,09 61,70 -0,13% 61,16 62,56 61,58 61,70 61,78 6.600 12.084.386.900
20/4/2015 61,92 61,78 -0,35% 61,33 62,54 61,87 61,72 61,78 4.925 5.992.103.900
17/4/2015 62,32 62,00 -1,79% 61,73 62,87 62,28 62,00 62,05 7.746 8.213.822.500
16/4/2015 62,50 63,13 +0,41% 62,02 63,31 62,94 62,88 63,13 7.161 9.723.976.300
15/4/2015 63,37 62,87 -0,13% 62,69 63,49 63,11 62,87 63,08 8.753 11.063.015.800
14/4/2015 63,87 62,95 -0,77% 62,42 63,87 62,77 62,85 62,95 7.537 11.003.293.600
13/4/2015 63,78 63,44 -0,80% 62,89 64,00 63,49 63,25 63,44 7.880 13.400.283.500
10/4/2015 65,25 63,95 -1,99% 63,42 65,25 64,12 63,95 63,96 918 20.619.200.000
9/4/2015 65,18 65,25 +0,37% 64,81 65,70 65,31 65,22 65,25 9.831 15.645.470.600
8/4/2015 65,10 65,01 +0,48% 64,33 65,60 64,94 65,00 65,01 3.873 19.523.568.800
7/4/2015 64,44 64,70 +0,31% 64,18 65,01 64,59 64,65 64,70 6.008 8.474.909.800
6/4/2015 63,88 64,50 +1,65% 63,62 65,09 64,65 64,48 64,50 7.546 10.582.118.100
2/4/2015 63,80 63,45 +0,14% 63,35 64,20 63,80 63,45 63,50 164 15.554.854.400
1/4/2015 63,35 63,36 +0,09% 63,10 64,90 63,84 63,36 63,39 1.627 19.766.884.000
31/3/2015 62,57 63,30 +0,48% 62,15 63,58 63,23 63,30 63,31 6.061 15.410.695.900
30/3/2015 62,01 63,00 -0,44% 61,50 63,04 62,70 62,95 63,00 6.690 10.575.442.700
27/3/2015 62,44 63,28 +0,64% 62,01 63,83 63,25 63,08 63,28 9.172 11.717.349.300
26/3/2015 63,22 62,88 -1,27% 62,36 63,48 62,95 62,88 62,98 8.754 12.621.764.000
25/3/2015 63,63 63,69 +0,94% 63,50 64,48 63,90 63,50 63,69 7.890 11.393.000.700
24/3/2015 62,80 63,10 +0,16% 62,50 63,89 63,19 63,10 63,15 8.860 11.485.461.800
23/3/2015 64,00 63,00 -1,18% 62,80 64,28 63,29 62,94 63,00 6.171 11.872.256.900
20/3/2015 64,50 63,75 -0,34% 63,75 65,46 64,23 63,75 63,89 9.001 16.557.126.700
19/3/2015 64,14 63,97 +0,03% 63,25 64,14 63,68 63,95 63,97 7.641 9.868.292.900
18/3/2015 62,89 63,95 +1,67% 62,55 64,45 63,57 63,80 63,95 909 15.922.794.100
17/3/2015 61,78 62,90 +1,30% 61,75 63,20 62,73 62,89 62,90 8.764 13.638.799.900
16/3/2015 62,50 62,09 -0,43% 62,09 63,17 62,57 62,09 62,29 8.093 10.084.267.600
13/3/2015 61,31 62,36 -0,34% 61,16 62,60 61,83 62,33 62,36 1.825 15.254.222.000
12/3/2015 62,90 62,57 +0,45% 62,57 63,15 62,83 62,57 62,60 6.828 10.586.903.200
11/3/2015 62,15 62,29 -0,21% 61,05 62,51 61,68 62,05 62,29 9.627 19.013.254.500
10/3/2015 62,30 62,42 -1,55% 62,30 63,43 62,78 62,41 62,70 8.932 13.354.221.500
9/3/2015 62,99 63,40 +0,14% 62,50 63,47 63,19 63,28 63,40 8.779 11.456.310.600
6/3/2015 63,64 63,31 -0,60% 63,00 63,92 63,28 63,26 63,31 6.968 11.836.547.400
5/3/2015 62,97 63,69 +1,58% 62,97 63,87 63,40 63,40 63,69 7.638 11.511.345.500
4/3/2015 63,65 62,70 -2,64% 62,00 64,12 63,49 62,70 62,83 786 30.520.195.800
3/3/2015 64,04 64,40 +0,78% 64,03 64,67 64,39 64,30 64,40 9.047 15.626.876.700
2/3/2015 64,50 63,90 -0,82% 63,51 64,50 63,97 63,90 63,95 6.844 11.395.700.100
27/2/2015 67,70 64,43 -3,84% 64,32 67,98 65,38 64,43 64,60 5.238 34.315.182.300
26/2/2015 66,74 67,00 +0,90% 65,70 67,02 66,79 66,99 67,00 6.699 14.696.602.600
25/2/2015 66,40 66,40 -0,43% 65,86 66,45 66,19 66,25 66,40 7.284 9.946.370.400
24/2/2015 65,83 66,69 +0,60% 65,74 66,69 66,31 66,45 66,69 6.039 12.123.219.000
23/2/2015 65,41 66,29 +1,05% 65,40 66,37 66,12 66,28 66,29 4.893 9.616.923.100
20/2/2015 66,00 65,60 -0,59% 64,11 66,01 65,39 65,52 65,60 5.505 10.450.257.000
19/2/2015 65,00 65,99 +1,80% 64,36 66,16 65,52 65,97 65,99 5.378 10.015.715.100
18/2/2015 64,82 64,82 +1,30% 64,45 65,58 65,15 64,82 64,89 9.450 16.269.690.100
13/2/2015 64,25 63,99 -0,09% 63,50 64,42 63,90 63,90 64,00 5.163 8.759.390.200
12/2/2015 64,00 64,05 +1,28% 63,80 64,78 64,07 64,01 64,05 7.288 10.217.988.800
11/2/2015 64,70 63,24 -2,26% 63,24 65,04 63,95 63,24 63,39 454 14.137.144.900
10/2/2015 64,50 64,70 +0,15% 64,33 65,40 64,92 64,70 64,75 7.074 16.179.937.300
9/2/2015 64,69 64,60 0,00% 64,05 65,13 64,52 64,23 64,60 7.881 16.443.296.600
6/2/2015 64,80 64,60 -0,62% 63,77 65,00 64,51 64,37 64,60 7.821 17.174.012.300
5/2/2015 64,75 65,00 0,00% 64,75 65,47 65,04 65,00 65,20 6.079 11.443.528.100
4/2/2015 64,78 65,00 +0,34% 64,17 65,44 64,86 64,90 65,00 9.566 16.714.860.700
3/2/2015 64,60 64,78 +0,90% 64,42 65,14 64,89 64,61 64,78 8.831 16.270.765.600
2/2/2015 64,62 64,20 -0,28% 63,90 64,80 64,47 64,15 64,20 120 18.648.208.200
30/1/2015 62,20 64,38 +2,35% 61,78 64,38 63,72 64,05 64,38 3.811 28.991.325.000
29/1/2015 62,60 62,90 +0,33% 62,01 63,45 62,90 62,81 62,90 2.424 18.062.530.000
28/1/2015 61,80 62,69 +0,45% 61,57 63,26 62,60 62,68 62,69 4.978 21.176.821.100
27/1/2015 61,82 62,41 +0,18% 60,91 62,66 61,90 62,41 62,52 1.925 15.619.603.100
26/1/2015 60,91 62,30 +1,05% 60,91 62,68 62,13 62,01 62,30 8.856 11.707.048.800
23/1/2015 61,58 61,65 -0,74% 61,24 62,45 61,79 61,35 61,65 6.344 10.086.233.300
22/1/2015 62,48 62,11 +0,13% 61,50 63,77 62,38 62,11 62,20 7.935 14.905.418.500
21/1/2015 61,45 62,03 +2,01% 60,77 62,05 61,64 61,62 62,03 1.019 16.113.972.600
20/1/2015 64,00 60,81 -3,77% 60,43 64,06 61,77 60,81 60,90 1.773 19.419.394.500
19/1/2015 63,20 63,19 -0,64% 62,20 64,50 63,77 62,81 63,19 6.430 10.909.398.200
16/1/2015 62,08 63,60 +2,45% 62,08 63,79 63,34 63,57 63,60 8.478 10.901.995.500
15/1/2015 61,80 62,08 +0,49% 61,50 63,21 62,43 62,08 62,25 9.638 16.145.693.700
14/1/2015 60,52 61,78 +1,73% 60,52 62,55 61,64 61,50 61,78 8.803 10.619.915.200
13/1/2015 62,70 60,73 -2,50% 60,38 63,00 61,40 60,73 60,80 9.036 11.844.853.300
12/1/2015 61,00 62,29 +0,83% 61,00 62,62 62,00 62,29 62,30 7.301 10.941.095.300
9/1/2015 63,00 61,78 -2,17% 61,01 63,04 61,88 61,70 61,78 8.898 13.629.827.700
8/1/2015 64,60 63,15 -1,79% 62,85 64,80 63,43 63,15 63,29 8.134 11.663.847.600
7/1/2015 61,80 64,30 +4,47% 61,80 64,65 63,47 64,20 64,30 1.476 17.573.955.300
6/1/2015 61,33 61,55 +0,90% 60,71 62,22 61,55 61,36 61,55 144 20.040.433.100
5/1/2015 61,60 61,00 -1,90% 60,53 62,49 61,41 61,00 61,19 1.626 13.501.866.100
2/1/2015 62,00 62,18 -1,99% 60,97 64,34 62,40 61,56 62,18 1.254 23.663.925.700
30/12/2014 64,15 63,44 -0,61% 62,75 64,26 63,41 63,34 63,44 4.924 24.205.753.900
29/12/2014 62,87 63,83 +1,48% 62,31 64,51 63,50 63,83 64,09 4.325 6.212.612.800
26/12/2014 63,84 62,90 -1,47% 62,45 63,85 63,07 62,81 62,90 3.564 4.888.524.600
23/12/2014 63,39 63,84 +0,39% 62,62 63,94 63,45 63,80 63,84 7.233 15.349.281.200
22/12/2014 64,39 63,59 -1,26% 62,50 64,40 63,20 63,21 63,59 7.961 9.830.188.700
19/12/2014 63,34 64,40 +4,72% 62,25 64,40 63,59 64,05 64,40 74 25.382.498.700
18/12/2014 62,43 61,50 -0,81% 60,75 62,43 61,36 61,41 61,54 8.268 13.045.500.100
17/12/2014 59,80 62,00 +5,00% 59,55 62,45 61,53 61,99 62,03 397 28.921.248.800
16/12/2014 56,30 59,05 +2,70% 55,80 59,23 58,24 58,80 59,05 3.613 24.438.526.500
15/12/2014 59,02 57,50 -1,96% 56,20 59,47 57,44 57,50 57,55 582 16.945.672.300
12/12/2014 59,97 58,65 -2,88% 58,60 60,86 59,27 58,64 58,65 9.113 16.429.070.100
11/12/2014 60,25 60,39 -0,41% 59,41 61,77 60,21 60,33 60,39 8.482 13.585.494.800
10/12/2014 61,00 60,64 -1,16% 60,15 61,75 60,68 60,35 60,64 7.020 8.738.136.900
9/12/2014 61,99 61,35 -1,05% 60,53 63,10 61,43 61,33 61,35 387 13.085.819.400
8/12/2014 62,81 62,00 -1,43% 61,60 63,94 62,89 62,00 62,09 9.452 13.821.734.800
5/12/2014 63,39 62,90 -0,79% 62,55 64,03 63,10 62,66 62,90 5.556 7.750.377.700
4/12/2014 65,45 63,40 -2,46% 62,65 65,65 63,33 63,40 63,45 710 13.985.048.500
3/12/2014 64,85 65,00 +1,25% 64,22 65,33 64,71 65,00 65,28 5.884 9.108.203.300
2/12/2014 64,96 64,20 -1,83% 63,56 65,16 64,30 64,20 64,21 334 19.909.149.800
1/12/2014 65,73 65,40 -1,51% 64,23 66,32 65,27 65,33 65,40 2.432 21.467.612.000
28/11/2014 65,94 66,40 +0,82% 65,92 67,48 66,71 66,40 66,45 6.816 15.551.950.100
27/11/2014 66,15 65,86 -0,21% 65,70 66,85 66,22 65,86 66,23 4.521 15.003.027.200
26/11/2014 66,97 66,00 -0,62% 65,79 67,60 66,26 65,98 66,00 6.610 13.048.573.000
25/11/2014 68,00 66,41 -1,18% 66,37 68,40 67,06 66,41 66,74 8.017 17.764.189.200
24/11/2014 69,15 67,20 -0,96% 66,54 69,15 67,45 67,20 67,24 2.596 18.444.655.400
21/11/2014 67,40 67,85 +0,34% 66,22 68,39 67,52 67,85 68,29 5.430 31.133.606.500
19/11/2014 65,50 67,62 +3,41% 65,45 67,62 66,76 67,60 67,62 366 20.795.166.100
18/11/2014 64,99 65,39 +1,04% 64,67 65,48 65,04 65,29 65,39 7.288 11.169.310.500
17/11/2014 65,00 64,72 -0,57% 64,28 65,50 64,82 64,72 64,75 5.322 7.122.315.000
14/11/2014 63,36 65,09 +2,73% 62,73 65,09 64,44 65,00 65,09 6.298 10.253.009.300
13/11/2014 64,55 63,36 -2,37% 63,36 65,00 64,15 63,36 63,60 5.874 9.000.201.800
12/11/2014 63,91 64,90 +1,09% 63,22 65,29 64,48 64,56 64,90 5.014 10.111.506.700
11/11/2014 64,15 64,20 -0,33% 63,60 64,54 64,11 64,00 64,20 6.694 11.832.008.500
10/11/2014 65,45 64,41 -1,00% 64,41 65,65 64,91 64,41 64,61 6.323 9.588.340.300
7/11/2014 65,39 65,06 +0,09% 64,57 65,43 65,06 64,70 65,06 7.555 13.342.529.800
6/11/2014 64,51 65,00 +0,15% 63,21 65,22 64,31 64,90 65,00 9.068 11.075.417.600
5/11/2014 64,65 64,90 -0,60% 64,20 65,28 64,88 64,90 64,99 6.618 8.406.940.600
4/11/2014 64,07 65,29 +1,90% 63,07 65,45 64,43 65,18 65,29 879 15.786.417.700
3/11/2014 64,60 64,07 -0,65% 62,75 64,78 63,50 63,41 64,07 8.120 14.992.575.300
31/10/2014 62,06 64,49 +5,24% 62,06 64,49 63,43 64,13 64,49 1.788 23.409.159.200
30/10/2014 59,50 61,28 +2,99% 59,50 61,28 60,57 60,85 61,28 9.862 16.932.606.300
29/10/2014 59,12 59,50 +0,66% 58,62 60,57 59,75 59,50 59,75 9.923 13.867.082.100
28/10/2014 57,56 59,11 +3,45% 56,60 59,50 58,31 59,08 59,11 1.083 15.827.242.200
27/10/2014 55,55 57,14 -0,10% 55,42 58,13 56,58 57,14 57,18 9.717 28.701.648.900
24/10/2014 57,38 57,20 -0,56% 56,51 59,10 57,51 57,11 57,20 2.067 16.218.327.000
23/10/2014 58,41 57,52 -2,16% 56,66 58,41 57,32 57,27 57,52 5.891 21.060.677.600
22/10/2014 57,01 58,79 +2,64% 56,92 59,23 58,41 58,53 58,79 8.181 12.801.896.300
21/10/2014 57,80 57,28 -3,71% 57,00 59,31 57,81 57,28 57,36 4.296 20.060.676.500
20/10/2014 59,77 59,49 -1,26% 59,00 60,30 59,60 59,49 59,55 6.812 10.799.402.300
17/10/2014 59,84 60,25 +2,34% 59,01 60,43 59,91 60,04 60,25 8.356 16.220.881.100
16/10/2014 59,50 58,87 -3,38% 58,01 60,57 59,53 58,87 59,00 1.267 15.782.083.300
15/10/2014 60,42 60,93 -0,65% 59,11 61,56 60,34 60,93 61,00 1.748 14.634.205.400
14/10/2014 61,80 61,33 -0,21% 61,15 61,94 61,52 61,33 61,40 8.797 12.386.574.300
13/10/2014 61,74 61,46 +1,22% 60,89 62,99 61,72 61,45 61,54 1.698 15.867.963.400
10/10/2014 61,74 60,72 -1,76% 60,72 62,30 61,45 60,72 61,08 7.697 9.667.341.300
9/10/2014 61,65 61,81 +1,24% 61,62 62,60 62,09 61,81 61,90 6.285 22.467.370.200
8/10/2014 61,59 61,05 +0,86% 60,56 61,78 61,19 61,01 61,05 4.460 23.365.972.600
7/10/2014 61,28 60,53 -0,41% 60,38 62,00 61,01 60,53 60,67 2.128 18.899.659.900
6/10/2014 62,00 60,78 +1,72% 59,90 62,54 60,82 60,55 60,78 9.938 26.672.703.400
3/10/2014 59,40 59,75 +0,81% 58,86 60,19 59,58 59,75 59,76 8.404 11.897.505.300
2/10/2014 58,75 59,27 +0,89% 57,65 59,79 58,80 59,27 59,30 1.729 15.573.249.400
1/10/2014 57,39 58,75 +0,88% 57,38 58,82 58,45 58,51 58,76 5.712 23.581.241.400
30/9/2014 57,30 58,24 +0,33% 57,15 58,55 57,99 58,21 58,27 4.557 23.835.954.500
29/9/2014 56,28 58,05 -0,51% 56,22 58,38 57,81 58,02 58,05 3.125 15.089.553.200
26/9/2014 57,29 58,35 +3,18% 57,20 59,02 58,34 58,35 58,45 370 13.182.038.700
25/9/2014 56,75 56,55 -0,65% 56,12 56,82 56,44 56,55 56,56 7.252 12.000.963.500
24/9/2014 57,07 56,92 -1,20% 56,51 57,23 56,91 56,86 56,92 7.868 14.549.672.600
23/9/2014 56,51 57,61 +0,93% 56,42 57,77 57,22 57,50 57,61 8.008 9.938.406.100
22/9/2014 56,52 57,08 -0,42% 55,65 57,08 56,42 56,90 57,08 7.826 7.948.715.700
19/9/2014 57,34 57,32 -1,29% 56,55 58,90 57,29 57,23 57,32 9.947 15.517.469.500
18/9/2014 56,99 58,07 +1,27% 56,99 58,68 57,95 58,05 58,10 756 14.303.660.600
17/9/2014 58,08 57,34 -0,95% 57,27 58,18 57,69 57,34 57,43 8.455 9.798.999.700
16/9/2014 57,44 57,89 +0,92% 57,40 59,22 58,42 57,89 58,22 1.070 11.372.670.700
15/9/2014 57,00 57,36 +0,37% 56,67 57,68 57,19 57,36 57,41 6.296 7.919.482.200
12/9/2014 57,55 57,15 -2,01% 56,39 57,79 57,08 57,01 57,15 372 16.573.047.300
11/9/2014 58,51 58,32 -0,12% 57,80 59,00 58,41 58,31 58,34 5.374 7.710.216.400
10/9/2014 57,41 58,39 +1,20% 56,91 58,39 57,82 58,30 58,39 5.971 8.963.385.200
9/9/2014 57,00 57,70 -0,93% 56,90 58,64 57,71 57,55 57,70 8.817 14.052.715.700
8/9/2014 59,84 58,24 -2,12% 57,83 60,40 58,72 58,24 58,25 622 13.033.133.700
5/9/2014 59,79 59,50 -0,37% 58,56 60,08 59,30 59,50 59,64 5.676 8.871.104.700
4/9/2014 60,00 59,72 -1,13% 59,27 60,40 59,64 59,54 59,72 6.909 9.967.751.200
3/9/2014 59,94 60,40 +1,44% 59,61 60,55 60,11 60,40 60,42 7.259 8.639.826.100
2/9/2014 59,00 59,54 +1,19% 57,83 59,60 59,18 59,49 59,54 5.987 6.666.484.000
1/9/2014 60,61 58,84 -1,77% 58,84 60,72 59,79 58,84 58,96 3.708 5.240.701.400
29/8/2014 59,50 59,90 +1,46% 58,58 60,00 59,54 59,82 59,90 7.504 12.256.058.000
28/8/2014 59,31 59,04 -1,27% 59,04 60,08 59,37 59,04 59,26 6.873 9.288.436.700
27/8/2014 60,10 59,80 +0,22% 59,14 60,48 60,04 59,80 59,84 7.197 9.685.955.400
26/8/2014 59,06 59,67 +1,27% 58,65 60,14 59,69 59,67 59,75 7.896 11.484.621.900
25/8/2014 58,00 58,92 +2,56% 57,63 59,11 58,53 58,91 58,92 7.671 8.635.543.900
22/8/2014 57,65 57,45 -0,52% 56,91 58,04 57,49 57,45 57,49 5.925 5.971.015.300
21/8/2014 57,30 57,75 +0,79% 57,05 57,89 57,53 57,73 57,75 7.434 8.316.691.800
20/8/2014 57,67 57,30 -0,09% 57,00 57,67 57,31 57,23 57,30 8.289 12.299.603.300
19/8/2014 57,61 57,35 -0,86% 57,07 57,72 57,29 57,33 57,35 722 18.918.025.600
18/8/2014 57,73 57,85 +0,70% 57,60 58,19 57,89 57,85 57,89 526 18.362.095.900
15/8/2014 57,00 57,45 -1,69% 56,52 57,76 57,04 57,33 57,46 3.789 28.066.968.900
14/8/2014 57,51 58,44 +0,83% 57,51 58,80 58,39 58,30 58,44 5.829 6.842.431.000
13/8/2014 58,71 57,96 -0,58% 57,05 58,90 58,25 57,91 58,00 1.535 12.119.391.700
12/8/2014 58,05 58,30 -0,17% 58,05 58,79 58,42 58,30 58,33 6.290 7.531.016.300
11/8/2014 57,40 58,40 +2,46% 57,28 58,50 58,26 58,30 58,40 6.161 10.800.278.100
8/8/2014 57,28 57,00 -0,90% 56,33 57,70 56,86 57,00 57,06 6.263 7.965.800.800
7/8/2014 58,12 57,52 -0,24% 57,30 58,25 57,67 57,52 57,66 4.684 6.696.547.400
6/8/2014 58,23 57,66 -0,98% 57,01 58,30 57,43 57,28 57,66 7.146 8.737.148.700
5/8/2014 57,11 58,23 +0,97% 57,11 58,58 58,12 58,03 58,23 7.360 8.983.738.600
4/8/2014 57,25 57,67 +0,73% 56,90 57,95 57,50 57,67 57,70 5.478 6.883.815.800
1/8/2014 56,00 57,25 +3,15% 55,74 57,45 57,00 57,20 57,25 9.904 11.525.587.600
31/7/2014 56,64 55,50 -2,29% 55,03 56,64 55,55 55,50 55,60 7.752 11.255.869.800
30/7/2014 56,99 56,80 0,00% 56,46 57,73 56,86 56,80 56,82 3.810 4.744.809.600
29/7/2014 57,02 56,80 -1,30% 56,80 57,66 57,20 56,80 57,00 4.519 7.900.599.200
28/7/2014 57,64 57,55 +0,35% 57,07 57,82 57,36 57,42 57,55 6.729 9.329.003.200
25/7/2014 57,04 57,35 -0,49% 57,00 57,61 57,35 57,27 57,35 4.141 6.639.911.600
24/7/2014 57,12 57,63 +1,11% 56,80 57,85 57,45 57,63 57,70 9.032 10.214.225.100
23/7/2014 57,96 57,00 -2,40% 56,87 58,14 57,27 57,00 57,13 8.378 11.863.708.700
22/7/2014 58,06 58,40 +0,81% 57,83 58,45 58,22 58,36 58,40 6.987 10.242.829.200
21/7/2014 56,98 57,93 +1,95% 56,69 57,93 57,49 57,80 57,93 6.436 7.591.513.900
18/7/2014 57,29 56,82 +1,46% 56,82 57,70 57,22 56,82 56,93 9.967 11.070.048.000
17/7/2014 55,79 56,00 +0,36% 55,30 56,39 55,91 55,69 56,00 7.431 7.253.433.300
16/7/2014 55,68 55,80 +0,63% 55,19 56,09 55,76 55,77 55,88 7.175 9.439.709.700
15/7/2014 55,18 55,45 -0,07% 55,15 55,83 55,52 55,40 55,45 5.360 8.802.218.400
14/7/2014 55,50 55,49 +0,80% 54,70 55,85 55,45 55,49 55,50 8.922 10.284.851.100
11/7/2014 55,12 55,05 +0,27% 54,78 55,38 55,04 55,04 55,05 6.382 12.729.888.800
10/7/2014 54,90 54,90 +1,09% 54,35 55,00 54,82 54,86 54,90 8.741 10.340.525.700
8/7/2014 53,99 54,31 +0,11% 53,80 54,58 54,28 54,31 54,35 2.827 4.756.368.100
7/7/2014 54,41 54,25 -0,95% 53,91 54,69 54,20 54,22 54,25 5.828 7.417.690.700
4/7/2014 54,34 54,77 +0,68% 53,85 54,90 54,49 54,71 54,77 1.361 2.113.668.600
3/7/2014 52,95 54,40 +1,97% 52,75 54,40 53,84 54,38 54,40 5.776 9.813.964.400
2/7/2014 52,97 53,35 +0,72% 52,45 53,37 53,13 53,21 53,35 5.286 7.283.153.500
1/7/2014 53,45 52,97 -0,81% 52,82 53,70 53,10 52,95 53,00 3.377 4.477.618.000
30/6/2014 53,01 53,40 +0,28% 52,39 53,71 53,24 53,40 53,46 6.631 8.000.557.100
27/6/2014 52,00 53,25 +2,05% 51,84 53,29 53,13 53,10 53,25 5.440 19.706.120.900
26/6/2014 52,80 52,18 -1,55% 52,03 52,89 52,24 52,18 52,20 9.715 11.485.003.700
25/6/2014 52,81 53,00 -0,38% 52,70 53,88 53,17 53,00 53,03 6.477 16.836.019.900
24/6/2014 52,11 53,20 +1,86% 51,62 53,50 53,07 53,00 53,20 6.252 7.117.472.300
23/6/2014 52,84 52,23 -1,17% 51,86 52,84 52,33 52,23 52,40 5.525 5.853.802.100
20/6/2014 52,69 52,85 +0,02% 52,41 53,05 52,82 52,75 52,85 5.082 7.338.731.000
18/6/2014 52,70 52,84 +0,36% 52,38 52,96 52,63 52,66 52,84 8.756 10.177.451.500
17/6/2014 52,75 52,65 -0,19% 52,47 52,98 52,67 52,55 52,65 4.106 4.226.632.000
16/6/2014 52,30 52,75 +0,86% 52,19 52,95 52,72 52,66 52,75 6.535 8.474.527.200
13/6/2014 53,00 52,30 -0,95% 52,15 53,10 52,47 52,30 52,50 5.191 7.057.440.000
11/6/2014 53,20 52,80 +0,25% 52,40 53,80 52,81 52,62 52,81 73 13.638.216.700
10/6/2014 52,15 52,67 +1,21% 52,08 52,70 52,50 52,51 52,67 7.153 11.970.833.300
9/6/2014 51,01 52,04 +1,64% 50,98 52,50 51,99 52,04 52,10 7.604 11.195.618.600
6/6/2014 51,80 51,20 +2,05% 50,89 51,80 51,27 51,12 51,25 7.817 10.224.090.300
5/6/2014 50,51 50,17 -0,69% 50,07 51,18 50,53 50,15 50,17 4.456 5.901.744.400
4/6/2014 50,55 50,52 +0,02% 50,11 50,79 50,37 50,52 50,53 3.554 5.716.431.600
3/6/2014 48,99 50,51 +3,29% 48,84 51,70 50,26 50,50 50,52 7.807 14.871.680.900
2/6/2014 48,31 48,90 +1,43% 48,22 49,19 48,86 48,87 48,90 4.742 5.965.362.300
30/5/2014 48,38 48,21 -1,41% 48,03 48,86 48,39 48,21 48,25 6.867 11.622.017.500
29/5/2014 49,80 48,90 -1,77% 48,80 49,99 49,21 48,90 48,95 4.596 5.242.944.400
28/5/2014 49,54 49,78 +0,48% 49,15 50,17 49,89 49,73 49,78 5.194 6.467.077.000
27/5/2014 50,28 49,54 -1,90% 49,54 50,70 49,78 49,54 49,72 5.419 7.128.615.400
26/5/2014 49,56 50,50 +1,41% 49,56 50,70 50,48 50,47 50,50 2.412 2.832.472.900
23/5/2014 50,80 49,80 -1,68% 49,80 50,80 50,12 49,80 49,89 4.168 9.250.239.600
22/5/2014 49,50 50,65 +2,12% 49,49 50,79 50,43 50,62 50,65 6.676 6.056.245.800
21/5/2014 49,95 49,60 -0,68% 49,51 50,48 49,79 49,52 49,64 1.311 10.220.028.500
20/5/2014 51,40 49,94 -1,40% 49,63 51,78 50,53 49,94 49,95 1.734 13.978.406.100
19/5/2014 52,20 50,65 -2,60% 50,63 52,20 51,10 50,63 50,65 6.348 10.973.383.600
16/5/2014 51,86 52,00 +0,27% 51,71 52,45 52,04 51,99 52,00 2.971 6.618.575.100
15/5/2014 51,85 51,86 -0,65% 51,57 52,08 51,82 51,77 51,86 3.913 7.410.539.600
14/5/2014 52,00 52,20 +0,58% 51,98 52,48 52,24 52,20 52,22 4.387 9.555.963.400
13/5/2014 52,20 51,90 -0,48% 51,79 52,46 52,09 51,90 52,00 7.213 9.474.731.700
12/5/2014 52,00 52,15 +0,58% 51,85 52,41 52,21 52,15 52,17 4.534 7.089.922.500
9/5/2014 51,50 51,85 +0,68% 51,24 52,06 51,73 51,81 51,85 4.774 6.528.697.400
8/5/2014 51,90 51,50 -0,29% 51,07 51,90 51,50 51,32 51,54 4.285 5.192.534.400
7/5/2014 51,74 51,65 +0,16% 51,27 51,94 51,79 51,65 51,70 6.415 10.481.742.700
6/5/2014 51,00 51,57 +0,51% 50,98 51,95 51,76 51,57 51,60 8.710 11.380.457.900
5/5/2014 50,69 51,31 +1,52% 50,29 51,75 51,21 51,21 51,31 7.825 11.481.362.000
2/5/2014 50,49 50,54 +0,08% 49,79 50,98 50,51 50,54 50,74 9.701 20.838.624.000
30/4/2014 49,80 50,50 +1,00% 49,59 50,50 50,07 50,11 50,50 9.857 15.808.791.200
29/4/2014 49,20 50,00 +2,82% 49,00 50,63 50,04 49,87 50,00 7.434 12.823.852.500
28/4/2014 48,26 48,63 +0,31% 48,18 49,01 48,60 48,63 48,96 4.404 6.026.627.100
25/4/2014 48,13 48,48 -0,21% 48,03 48,84 48,41 48,48 48,66 5.399 6.256.634.700
24/4/2014 48,99 48,58 -0,04% 47,91 48,99 48,39 48,46 48,58 4.456 4.826.888.600
23/4/2014 48,76 48,60 -0,78% 48,38 49,10 48,66 48,60 48,65 5.606 7.551.584.800
22/4/2014 49,55 48,98 -0,10% 48,98 50,00 49,26 48,98 49,04 6.086 9.743.912.900
17/4/2014 48,80 49,03 +0,49% 48,80 49,57 49,11 49,02 49,03 7.113 8.417.238.100
16/4/2014 48,16 48,79 +1,84% 48,00 49,14 48,74 48,79 48,96 7.491 9.950.391.300
15/4/2014 48,90 47,91 -2,22% 47,23 48,90 48,09 47,91 47,96 9.607 10.240.985.200
14/4/2014 48,47 49,00 +0,41% 48,15 49,28 48,82 49,00 49,01 7.112 11.008.853.200
11/4/2014 47,40 48,80 +2,82% 46,83 49,01 48,52 48,73 48,80 459 23.303.138.000
10/4/2014 47,51 47,46 -0,11% 47,22 48,00 47,51 47,46 47,50 8.737 12.076.089.600
9/4/2014 46,49 47,51 +1,19% 46,33 48,03 47,22 47,51 47,52 8.338 11.981.460.000
8/4/2014 47,31 46,95 +0,86% 46,10 47,31 46,75 46,94 46,96 429 18.813.040.900
7/4/2014 46,40 46,55 +1,31% 46,07 46,70 46,39 46,50 46,55 8.493 11.553.946.200
4/4/2014 47,00 45,95 -0,39% 45,90 47,21 46,45 45,94 45,98 755 13.294.881.400
3/4/2014 46,40 46,13 -0,47% 45,98 46,76 46,19 46,13 46,16 6.923 9.125.211.100
2/4/2014 45,45 46,35 +1,98% 45,41 46,55 46,02 46,34 46,35 9.235 16.157.031.800
1/4/2014 45,48 45,45 +0,33% 45,19 45,74 45,41 45,32 45,45 6.211 7.497.085.800
31/3/2014 45,44 45,30 +0,22% 44,86 45,60 45,29 45,30 45,31 9.680 17.031.067.600
28/3/2014 46,70 45,20 -2,80% 45,20 47,13 45,75 45,20 45,26 412 14.502.234.800
27/3/2014 44,79 46,50 +4,47% 44,77 46,58 45,96 46,45 46,50 6.076 17.738.389.400
26/3/2014 44,36 44,51 +0,82% 44,21 45,25 44,73 44,51 44,52 7.801 7.205.457.100
25/3/2014 44,20 44,15 +0,41% 43,72 44,40 44,05 43,99 44,15 9.667 8.713.217.900
24/3/2014 44,29 43,97 -0,07% 43,82 44,37 44,02 43,97 44,01 8.192 12.909.882.000
21/3/2014 43,32 44,00 +0,64% 43,32 44,49 44,03 43,93 44,00 483 13.212.855.100
20/3/2014 43,81 43,72 -0,23% 43,46 44,26 43,90 43,72 43,84 9.140 12.061.184.800
19/3/2014 44,50 43,82 -1,22% 43,82 44,55 44,03 43,82 43,90 7.504 7.907.970.200
18/3/2014 43,90 44,36 +1,05% 43,71 44,50 44,22 44,33 44,36 265 14.264.068.700
17/3/2014 43,59 43,90 +0,23% 43,59 44,26 43,93 43,90 44,00 7.936 12.192.970.300
14/3/2014 43,50 43,80 +1,13% 43,23 44,45 43,96 43,77 43,80 9.000 9.142.014.700
13/3/2014 43,79 43,31 -0,98% 43,20 44,18 43,37 43,31 43,35 8.869 16.139.958.200
12/3/2014 43,40 43,74 -0,21% 43,40 43,87 43,63 43,74 43,87 8.342 16.199.034.200
11/3/2014 44,34 43,83 -0,11% 43,52 44,34 43,80 43,83 43,89 7.529 12.867.689.100
10/3/2014 43,51 43,88 +0,27% 43,46 43,88 43,66 43,76 43,89 39 19.411.329.600
7/3/2014 44,24 43,76 -1,11% 43,75 44,85 44,20 43,76 43,88 590 16.498.640.700
6/3/2014 45,00 44,25 -1,01% 44,09 45,00 44,44 44,25 44,28 1.846 17.858.809.600
5/3/2014 43,85 44,70 +4,15% 43,40 45,04 44,34 44,70 44,73 77 13.433.850.800
28/2/2014 40,57 42,92 +4,94% 40,40 43,21 42,52 42,78 42,92 5.827 37.119.181.800
27/2/2014 40,40 40,90 +2,12% 40,21 41,22 40,81 40,85 40,90 7.664 6.703.962.800
26/2/2014 40,00 40,05 -0,02% 40,00 40,35 40,06 40,00 40,05 6.459 11.017.965.800
25/2/2014 40,05 40,06 -0,17% 39,91 40,33 40,04 40,06 40,09 6.721 9.360.827.900
24/2/2014 40,09 40,13 -0,32% 39,82 40,47 40,13 40,13 40,16 6.010 8.327.746.300
21/2/2014 40,85 40,26 -1,44% 40,19 41,15 40,66 40,26 40,30 5.395 7.009.017.600
20/2/2014 40,60 40,85 -0,32% 40,45 41,38 40,88 40,85 40,95 8.816 8.459.109.200
19/2/2014 39,80 40,98 +2,45% 39,29 40,98 40,31 40,78 40,98 9.169 11.451.001.600
18/2/2014 40,10 40,00 -0,74% 40,00 41,01 40,22 40,00 40,05 8.391 15.945.429.700
17/2/2014 40,89 40,30 -1,47% 40,30 41,17 40,70 40,30 40,39 3.212 2.573.916.500
14/2/2014 40,49 40,90 +1,01% 40,15 40,97 40,63 40,86 40,90 3.807 3.540.902.000
13/2/2014 40,75 40,49 -0,64% 40,01 40,75 40,24 40,30 40,49 7.462 10.529.392.500
12/2/2014 41,15 40,75 -0,49% 40,73 41,29 40,95 40,75 40,80 6.684 6.866.767.100
11/2/2014 41,12 40,95 -0,17% 40,09 41,24 40,80 40,95 40,99 3.529 14.191.952.800
10/2/2014 41,61 41,02 -1,39% 40,95 41,62 41,12 41,00 41,10 7.398 8.488.654.300
7/2/2014 41,80 41,60 +0,05% 41,00 42,37 41,57 41,56 41,60 9.779 9.701.595.400
6/2/2014 41,53 41,58 +0,75% 40,52 42,43 41,56 41,58 41,80 9.136 9.753.920.300
5/2/2014 41,49 41,27 -1,27% 40,98 42,31 41,41 41,15 41,27 9.850 8.925.602.800
4/2/2014 41,21 41,80 +1,53% 40,87 42,03 41,62 41,80 41,90 8.897 7.988.773.400
3/2/2014 43,10 41,17 -4,79% 41,17 43,10 41,77 41,16 41,37 8.493 12.034.492.600
31/1/2014 42,85 43,24 -0,02% 42,03 43,41 42,68 42,88 43,24 1.167 13.142.335.100
30/1/2014 43,54 43,25 -0,92% 43,15 44,36 43,58 43,21 43,25 5.898 5.929.003.500
29/1/2014 43,10 43,65 +0,92% 42,88 44,14 43,52 43,65 43,67 8.895 11.857.812.200
28/1/2014 43,65 43,25 -0,37% 43,25 43,98 43,52 43,25 43,28 6.871 13.299.065.000
27/1/2014 43,42 43,41 -0,02% 43,41 43,98 43,62 43,41 43,43 7.274 13.609.538.100
24/1/2014 43,60 43,42 -0,53% 42,59 43,60 43,33 43,42 43,55 6.840 12.916.813.200
23/1/2014 43,27 43,65 +0,44% 42,88 44,31 43,92 43,65 43,67 427 23.716.969.500
22/1/2014 42,43 43,46 +3,03% 42,22 43,60 43,12 43,42 43,46 8.541 15.659.809.700
21/1/2014 42,98 42,18 -1,06% 42,00 43,28 42,49 42,15 42,18 7.412 8.302.968.000
20/1/2014 43,17 42,63 -1,27% 42,63 43,45 43,04 42,63 42,70 2.973 5.279.298.000
17/1/2014 43,57 43,18 -0,37% 43,00 43,63 43,33 43,18 43,28 4.548 9.449.044.700
16/1/2014 44,80 43,34 -3,06% 43,34 44,92 43,78 43,34 43,39 8.622 12.225.165.300
15/1/2014 44,83 44,71 -0,20% 44,42 45,20 44,89 44,71 44,74 4.548 7.443.661.000
14/1/2014 44,45 44,80 +0,81% 44,16 45,45 44,86 44,79 44,80 4.841 6.345.010.100
13/1/2014 44,34 44,44 +1,00% 44,08 44,96 44,47 44,43 44,48 5.777 6.821.701.600
10/1/2014 44,84 44,00 -1,35% 43,99 45,43 44,59 44,00 44,05 9.602 12.432.591.500
9/1/2014 45,65 44,60 -2,83% 44,50 45,78 44,78 44,58 44,60 9.824 20.404.847.100
8/1/2014 47,25 45,90 -3,37% 45,80 47,44 46,03 45,84 45,90 707 31.105.838.800
7/1/2014 47,11 47,50 +0,53% 47,11 48,19 47,74 47,44 47,52 8.540 10.532.228.200
6/1/2014 47,20 47,25 +0,15% 47,01 48,03 47,36 47,21 47,25 8.637 8.386.639.100
3/1/2014 48,53 47,18 -2,78% 47,18 48,98 47,57 47,18 47,26 1.246 29.567.886.900
2/1/2014 48,95 48,53 -1,46% 48,30 49,24 48,67 48,53 48,55 8.002 10.243.270.700
30/12/2013 48,30 49,25 +1,71% 48,12 49,29 48,96 49,23 49,25 5.578 10.092.533.700
27/12/2013 48,09 48,42 +0,52% 48,05 48,42 48,24 48,11 48,42 2.067 3.164.072.200
26/12/2013 48,26 48,17 -0,80% 48,00 48,69 48,18 48,17 48,20 4.365 4.706.844.300
23/12/2013 48,85 48,56 -0,08% 48,42 49,08 48,66 48,54 48,56 5.883 6.231.130.200
20/12/2013 48,81 48,60 -0,63% 48,55 49,55 48,86 48,59 48,64 5.830 8.144.466.300
19/12/2013 48,78 48,91 +0,33% 48,67 49,76 48,98 48,91 49,00 5.864 7.150.341.900
18/12/2013 49,25 48,75 -0,45% 48,55 49,44 48,76 48,74 48,75 8.148 10.304.625.600
17/12/2013 49,02 48,97 -0,16% 48,80 49,24 48,97 48,97 49,00 5.976 7.492.055.100
16/12/2013 49,20 49,05 -0,59% 48,80 49,51 49,14 49,05 49,08 4.327 7.087.250.300
13/12/2013 49,75 49,34 -0,82% 49,10 49,92 49,46 49,19 49,34 5.207 6.842.450.200
12/12/2013 50,00 49,75 -0,34% 49,40 50,00 49,62 49,50 49,75 5.212 6.511.589.600
11/12/2013 50,56 49,92 -0,72% 49,66 50,56 49,96 49,91 49,92 4.319 4.916.540.400
10/12/2013 50,50 50,28 -0,71% 49,88 50,50 50,16 50,19 50,28 6.401 6.368.803.600
9/12/2013 49,24 50,64 +2,84% 49,23 51,04 50,27 50,64 50,66 6.270 9.173.240.300
6/12/2013 49,84 49,24 -0,44% 49,24 49,94 49,38 49,24 49,29 4.134 5.459.537.300
5/12/2013 49,68 49,46 +0,26% 49,34 50,09 49,58 49,45 49,46 2.040 14.809.955.800
4/12/2013 50,59 49,33 -1,91% 49,33 50,59 49,69 49,33 49,50 6.345 9.624.903.700
3/12/2013 50,86 50,29 -1,70% 50,00 50,86 50,41 50,29 50,38 5.894 7.060.248.800
2/12/2013 50,90 51,16 +0,10% 50,61 51,56 51,08 51,00 51,16 5.093 5.981.863.700
29/11/2013 50,79 51,11 +1,13% 50,51 51,70 51,09 51,11 51,20 5.459 7.161.643.200
28/11/2013 51,01 50,54 -0,53% 50,50 51,07 50,63 50,54 50,64 4.206 7.038.908.200
27/11/2013 50,85 50,81 -0,08% 50,65 51,22 50,88 50,81 50,85 6.182 6.636.728.900
26/11/2013 50,83 50,85 -0,37% 50,60 51,38 50,98 50,85 50,93 5.239 6.864.049.400
25/11/2013 51,42 51,04 -0,72% 50,85 51,73 51,15 51,04 51,32 4.283 5.276.932.300
22/11/2013 51,30 51,41 -0,37% 51,10 52,19 51,67 51,41 51,50 4.312 3.990.072.400
21/11/2013 51,85 51,60 -1,09% 51,36 51,96 51,65 51,60 51,75 7.623 12.570.976.800
19/11/2013 52,11 52,17 -0,25% 51,89 52,58 52,23 51,95 52,17 9.890 14.847.937.000
18/11/2013 52,29 52,30 -0,51% 52,20 52,73 52,41 52,30 52,43 8.190 14.075.042.400
14/11/2013 52,43 52,57 +0,32% 52,32 53,00 52,61 52,57 52,62 7.921 8.769.269.800
13/11/2013 52,99 52,40 -1,13% 52,05 52,99 52,41 52,40 52,49 5.986 10.924.358.600
12/11/2013 52,92 53,00 +0,32% 52,47 53,27 52,89 52,66 53,00 5.936 15.012.446.600
11/11/2013 53,01 52,83 -0,04% 52,71 53,21 52,86 52,81 52,83 4.303 7.896.276.600
8/11/2013 52,54 52,85 +0,09% 52,39 53,39 52,87 52,85 52,99 8.071 9.858.793.700
7/11/2013 53,00 52,80 -0,64% 52,68 53,95 53,22 52,80 52,87 7.907 9.538.335.800
6/11/2013 52,15 53,14 +1,24% 52,04 53,73 53,06 53,05 53,14 1.999 25.444.941.200
5/11/2013 51,68 52,49 +1,14% 51,40 53,00 52,20 52,32 52,49 6.461 8.926.370.800
4/11/2013 51,82 51,90 -0,40% 51,12 52,39 52,01 51,90 52,03 5.436 6.820.439.600
1/11/2013 51,99 52,11 -0,93% 51,53 52,52 51,91 52,01 52,11 8.674 11.314.796.000
31/10/2013 52,58 52,60 +0,38% 51,71 52,98 52,47 52,42 52,60 8.276 11.850.259.600
30/10/2013 51,49 52,40 +2,20% 50,74 52,57 51,81 52,10 52,40 9.928 13.939.239.400
29/10/2013 53,35 51,27 -3,28% 51,18 53,40 51,75 51,27 51,30 8.896 26.374.840.600
28/10/2013 54,87 53,01 -3,79% 52,70 54,90 53,22 53,00 53,04 4.818 25.880.366.200
25/10/2013 55,50 55,10 -0,63% 54,72 55,63 55,21 55,10 55,15 4.464 5.419.012.100
24/10/2013 55,42 55,45 +0,09% 54,75 56,03 55,24 55,40 55,50 4.820 8.030.499.200
23/10/2013 56,29 55,40 -1,42% 55,30 56,36 55,65 55,40 55,42 6.181 9.288.091.200
22/10/2013 55,39 56,20 +1,44% 55,25 56,47 56,11 56,20 56,43 56 11.433.237.300
21/10/2013 54,69 55,40 +1,30% 54,28 55,46 55,16 55,30 55,40 4.495 5.454.912.000
18/10/2013 54,80 54,69 -0,02% 54,00 54,99 54,51 54,65 54,69 7.165 10.397.974.100
17/10/2013 54,34 54,70 +0,37% 54,32 55,19 54,74 54,70 54,75 5.273 6.781.658.900
16/10/2013 54,85 54,50 -0,82% 53,81 55,16 54,45 54,45 54,50 9.722 13.224.588.700
15/10/2013 55,64 54,95 -1,03% 54,54 55,83 54,92 54,90 54,95 236 14.532.729.500
14/10/2013 55,78 55,52 -0,59% 55,20 55,82 55,40 55,52 55,55 6.861 10.960.510.900
11/10/2013 55,25 55,85 +0,83% 54,56 55,85 55,30 55,60 55,85 5.993 7.294.183.400
10/10/2013 54,76 55,39 +1,75% 53,71 55,39 54,54 55,32 55,39 857 15.799.714.800
9/10/2013 54,68 54,44 +0,35% 53,80 54,82 54,13 54,25 54,44 4.512 8.633.322.900
8/10/2013 54,97 54,25 -1,22% 54,12 54,97 54,45 54,23 54,25 5.874 7.752.861.200
7/10/2013 54,49 54,92 +0,38% 53,79 54,92 54,58 54,70 54,92 5.859 9.237.792.800
4/10/2013 53,46 54,71 +2,26% 53,00 54,71 54,20 54,45 54,71 6.936 10.084.519.800
3/10/2013 55,06 53,50 -2,87% 53,03 55,22 53,65 53,50 53,55 9.568 14.823.608.700
2/10/2013 54,88 55,08 -0,04% 54,54 55,45 54,88 55,05 55,08 7.382 7.724.014.700
1/10/2013 54,40 55,10 +2,04% 54,09 55,10 54,71 55,00 55,10 8.782 10.649.919.000
30/9/2013 55,25 54,00 -2,61% 54,00 55,45 54,46 53,99 54,00 8.259 19.973.262.800
27/9/2013 56,18 55,45 -1,05% 55,16 56,19 55,60 55,31 55,45 7.019 12.134.675.800
26/9/2013 55,93 56,04 +0,36% 55,64 56,38 55,92 55,88 56,04 6.909 10.942.481.100
25/9/2013 56,21 55,84 -0,85% 55,41 56,83 55,81 55,65 55,84 8.129 12.414.144.000
24/9/2013 56,67 56,32 -0,09% 55,48 56,93 56,27 56,32 56,33 5.250 8.623.187.000
23/9/2013 56,58 56,37 -0,23% 55,92 57,19 56,35 56,36 56,37 5.469 7.492.098.100
20/9/2013 57,66 56,50 -2,16% 56,44 57,98 56,73 56,50 56,60 5.805 10.338.372.700
19/9/2013 57,80 57,75 +0,57% 56,44 58,12 57,36 57,74 57,75 7.337 12.970.762.600
18/9/2013 56,89 57,42 +0,91% 56,45 57,91 57,39 57,42 57,45 9.358 12.062.430.500
17/9/2013 57,51 56,90 -0,87% 56,27 57,51 56,90 56,78 56,90 6.039 14.611.683.100
16/9/2013 57,47 57,40 +0,09% 57,05 58,85 57,48 57,30 57,40 5.216 6.849.360.200
13/9/2013 57,19 57,35 +0,67% 56,95 57,50 57,30 57,35 57,39 5.800 6.884.646.400
12/9/2013 59,00 56,97 -3,38% 56,97 59,20 57,57 56,96 56,97 7.254 14.085.295.100
11/9/2013 58,00 58,96 +1,39% 57,90 59,10 58,79 58,80 58,96 6.254 10.766.337.900
10/9/2013 58,46 58,15 -0,53% 57,64 59,32 58,33 57,99 58,15 9.461 16.287.188.700
9/9/2013 56,49 58,46 +3,49% 56,49 58,80 58,08 58,46 58,49 899 16.045.103.300
6/9/2013 56,20 56,49 +0,88% 55,93 56,99 56,67 56,49 56,50 8.470 10.321.394.000
5/9/2013 55,76 56,00 +0,57% 55,24 56,19 55,75 55,72 56,00 7.837 9.259.841.300
4/9/2013 54,19 55,68 +2,43% 53,77 55,89 55,36 55,68 55,76 7.969 11.540.471.400
3/9/2013 55,21 54,36 -2,34% 54,29 55,94 54,68 54,31 54,36 7.401 10.715.328.900
2/9/2013 56,19 55,66 +0,83% 55,24 56,50 55,97 55,61 55,88 5.699 7.941.232.300
30/8/2013 53,90 55,20 +2,79% 53,25 55,20 54,81 55,14 55,20 9.655 26.154.222.900
29/8/2013 53,00 53,70 +1,09% 52,93 54,30 53,78 53,66 53,70 5.475 7.632.471.800
28/8/2013 52,75 53,12 +0,28% 52,41 53,28 52,95 53,07 53,12 6.497 7.643.068.700
27/8/2013 53,40 52,97 -1,49% 52,73 53,88 53,12 52,96 52,97 8.191 12.849.699.100
26/8/2013 54,10 53,77 -0,46% 53,42 54,38 53,91 53,77 53,96 4.026 4.789.385.800
23/8/2013 53,70 54,02 +0,04% 53,16 54,35 53,77 53,96 54,02 4.929 7.089.828.000
22/8/2013 54,95 54,00 -0,63% 53,12 54,95 53,96 53,90 54,00 7.093 25.861.326.800
21/8/2013 55,60 54,34 -2,62% 53,88 55,76 54,48 54,34 54,40 9.793 16.088.816.000
20/8/2013 56,69 55,80 -1,59% 55,42 56,69 55,91 55,70 55,80 7.324 9.602.241.800
19/8/2013 55,57 56,70 +1,32% 54,84 56,75 56,25 56,61 56,70 8.457 13.361.246.200
16/8/2013 55,70 55,96 +0,65% 55,26 56,49 55,92 55,96 56,00 1.800 17.459.323.300
15/8/2013 53,30 55,60 +3,25% 53,30 56,22 55,09 55,60 55,75 9.555 35.377.828.000
14/8/2013 52,14 53,85 +3,36% 52,14 54,20 53,73 53,82 53,90 1.557 41.647.103.200
13/8/2013 51,15 52,10 +1,84% 50,96 52,10 51,69 52,07 52,10 7.783 9.671.326.100
12/8/2013 51,29 51,16 +1,31% 50,72 51,99 51,36 51,16 51,17 3.722 16.775.357.500
9/8/2013 49,73 50,50 +2,25% 49,54 50,65 50,32 50,50 50,51 7.087 11.844.772.000
8/8/2013 48,86 49,39 +1,88% 48,26 49,78 48,98 49,39 49,65 7.135 10.305.150.500
7/8/2013 48,50 48,48 -0,45% 48,17 48,92 48,39 48,48 48,49 5.552 7.499.850.200
6/8/2013 49,97 48,70 -2,39% 48,44 49,98 48,91 48,69 48,70 7.992 13.976.392.000
5/8/2013 50,30 49,89 -0,62% 49,62 50,39 49,86 49,73 49,91 4.824 7.859.106.600
2/8/2013 49,55 50,20 +1,05% 49,32 50,83 50,46 50,20 50,25 7.535 18.012.786.100
1/8/2013 49,14 49,68 +2,22% 48,61 49,79 49,31 49,60 49,68 6.535 10.773.005.700
31/7/2013 48,77 48,60 -1,12% 48,35 49,13 48,65 48,59 48,60 7.504 10.069.141.900
30/7/2013 48,79 49,15 +1,24% 48,24 49,15 48,80 49,06 49,16 6.044 9.228.082.500
29/7/2013 48,08 48,55 +0,96% 47,57 49,01 48,51 48,55 48,80 6.244 10.431.963.700
26/7/2013 48,29 48,09 -0,91% 47,70 48,53 48,01 48,08 48,09 4.481 7.248.791.300
25/7/2013 47,61 48,53 +1,23% 47,46 48,80 48,41 48,53 48,59 3.998 5.009.393.600
24/7/2013 48,58 47,94 -0,75% 47,40 48,58 47,86 47,90 47,94 6.042 8.429.216.600
23/7/2013 48,35 48,30 -0,19% 48,11 48,88 48,44 48,25 48,30 5.376 6.408.733.200
22/7/2013 48,20 48,39 +0,19% 47,92 48,70 48,23 48,38 48,39 5.096 8.784.119.000
19/7/2013 47,71 48,30 +0,67% 47,64 48,30 48,00 48,29 48,30 4.846 5.063.041.500
18/7/2013 47,80 47,98 -0,52% 47,67 48,30 47,96 47,87 47,98 4.058 6.448.071.000
17/7/2013 48,07 48,23 +0,37% 47,61 48,49 48,01 47,96 48,23 5.165 6.672.065.800
16/7/2013 48,27 48,05 +0,42% 47,45 48,27 47,79 48,03 48,05 4.880 4.864.385.800
15/7/2013 48,35 47,85 -0,40% 47,70 48,88 48,06 47,85 47,89 5.896 8.255.225.300
12/7/2013 48,22 48,04 -0,54% 47,57 48,98 48,12 47,97 48,04 4.617 8.176.920.700
11/7/2013 48,31 48,30 +1,30% 47,83 48,67 48,28 48,30 48,39 6.364 9.443.613.900
10/7/2013 47,24 47,68 +0,38% 47,10 48,79 48,15 47,68 47,85 5.593 7.474.649.500
8/7/2013 47,99 47,50 -0,52% 47,20 48,05 47,63 47,34 47,50 5.432 6.657.168.500
5/7/2013 47,35 47,75 +0,95% 46,65 48,05 47,19 47,70 47,76 5.427 8.697.357.300
4/7/2013 47,09 47,30 +1,26% 46,78 47,84 47,43 47,26 47,30 2.950 4.728.518.600
3/7/2013 47,00 46,71 -1,25% 46,71 48,36 47,36 46,70 46,85 6.571 7.798.510.500
2/7/2013 48,00 47,30 -1,85% 47,11 48,73 47,86 47,27 47,30 8.322 10.726.574.400
1/7/2013 48,49 48,19 -0,54% 47,95 49,21 48,35 48,10 48,19 5.979 12.993.406.600
28/6/2013 48,00 48,45 +0,90% 47,59 48,89 48,11 48,21 48,45 7.757 18.636.074.300
27/6/2013 47,83 48,02 +0,67% 47,83 48,98 48,48 48,02 48,14 6.989 11.666.179.900
26/6/2013 46,71 47,70 +1,92% 46,65 48,03 47,49 47,70 47,73 5.965 15.547.085.100
25/6/2013 47,20 46,80 0,00% 45,96 47,21 46,66 46,78 46,98 8.208 11.522.903.300
24/6/2013 47,50 46,80 -0,47% 45,94 47,50 46,64 46,80 46,90 8.567 12.170.219.800
21/6/2013 46,05 47,02 +0,75% 45,98 47,30 46,80 46,96 47,03 252 12.630.837.400
20/6/2013 44,95 46,67 +2,57% 44,40 46,84 45,43 46,51 46,67 2.867 17.723.420.900
19/6/2013 46,34 45,50 -2,13% 45,23 46,53 45,82 45,40 45,50 5.785 6.329.095.700
18/6/2013 45,66 46,49 +1,04% 45,55 46,74 46,41 46,36 46,49 5.699 7.220.487.400
17/6/2013 46,26 46,01 -0,20% 45,97 46,89 46,27 46,01 46,10 5.947 6.826.729.500
14/6/2013 46,20 46,10 -0,22% 45,80 46,70 46,19 45,96 46,10 8.672 11.051.803.100
13/6/2013 46,46 46,20 -0,86% 46,10 46,77 46,33 46,19 46,20 7.871 8.823.335.600
12/6/2013 47,16 46,60 -0,85% 46,47 47,18 46,80 46,58 46,70 8.650 10.467.914.000
11/6/2013 47,45 47,00 -2,43% 46,85 47,78 47,15 46,97 47,00 8.503 11.577.332.700
10/6/2013 49,00 48,17 -1,47% 47,85 49,00 48,24 48,17 48,19 8.470 13.069.047.200
7/6/2013 48,12 48,89 +0,53% 48,12 49,69 49,14 48,89 48,94 6.623 9.682.862.900
6/6/2013 49,00 48,63 -0,92% 48,13 49,00 48,54 48,47 48,63 5.947 7.700.175.500
5/6/2013 49,01 49,08 -0,97% 48,23 49,14 48,76 49,00 49,08 6.649 9.125.403.900
4/6/2013 49,55 49,56 -0,02% 49,00 49,79 49,38 49,53 49,56 5.919 7.865.929.000
3/6/2013 49,91 49,57 -0,70% 49,08 49,99 49,55 49,57 49,59 6.099 7.799.656.100
31/5/2013 49,64 49,92 +0,44% 48,94 50,14 49,69 49,75 49,92 9.580 13.388.929.400
29/5/2013 49,00 49,70 +0,81% 48,74 50,23 49,70 49,70 49,81 6.716 9.458.857.500
28/5/2013 49,24 49,30 +0,24% 49,12 49,80 49,46 49,27 49,30 5.270 8.692.304.200
27/5/2013 49,39 49,18 -0,45% 49,06 49,54 49,24 49,16 49,18 1.688 2.552.666.100
24/5/2013 48,71 49,40 +1,44% 48,56 49,40 48,96 49,10 49,40 6.754 13.816.741.300
23/5/2013 48,32 48,70 0,00% 47,85 48,92 48,37 48,63 48,77 8.413 10.496.289.800
22/5/2013 49,60 48,70 -1,81% 48,32 49,60 48,85 48,66 48,70 6.924 9.100.769.200
21/5/2013 49,73 49,60 -0,26% 49,21 49,73 49,44 49,46 49,60 3.676 4.408.886.200
20/5/2013 49,80 49,73 -0,14% 49,21 49,87 49,58 49,58 49,73 3.080 5.161.208.400
17/5/2013 49,55 49,80 +0,81% 49,09 49,85 49,52 49,47 49,80 3.842 5.612.600.600
16/5/2013 49,26 49,40 -0,02% 49,20 49,90 49,54 49,40 49,74 4.496 7.785.598.300
15/5/2013 49,90 49,41 -0,98% 49,17 50,10 49,78 49,41 49,42 4.268 5.702.045.700
14/5/2013 48,82 49,90 +2,21% 48,82 50,09 49,77 49,86 49,90 5.361 9.947.393.600
13/5/2013 49,50 48,82 -1,81% 48,82 49,60 49,19 48,82 49,16 4.495 6.752.020.700
10/5/2013 49,00 49,72 +0,65% 49,00 50,27 49,84 49,63 49,72 7.438 8.930.588.200
9/5/2013 48,79 49,40 +1,44% 48,71 49,55 49,35 49,40 49,41 5.313 13.470.751.200
8/5/2013 48,50 48,70 -0,02% 48,40 49,00 48,74 48,58 48,70 7.066 12.072.176.800
7/5/2013 48,98 48,71 -1,00% 48,61 49,80 48,90 48,71 48,85 5.737 12.945.071.200
6/5/2013 48,96 49,20 +1,26% 48,59 49,59 49,11 49,19 49,44 6.643 10.840.596.200
3/5/2013 49,40 48,59 -1,44% 48,50 49,50 48,84 48,59 48,70 7.843 14.831.871.400
2/5/2013 49,70 49,30 -0,40% 49,00 49,99 49,42 49,23 49,30 6.632 8.185.970.900
30/4/2013 49,37 49,50 +3,30% 48,64 49,78 49,35 49,49 49,50 5.444 23.037.294.600
29/4/2013 47,70 47,92 +0,40% 47,16 48,09 47,78 47,85 47,92 6.226 6.807.390.200
26/4/2013 48,29 47,73 -1,65% 47,56 48,74 47,94 47,73 47,82 5.550 7.496.870.700
25/4/2013 48,20 48,53 +1,32% 47,90 49,08 48,66 48,53 48,55 6.943 6.300.704.900
24/4/2013 48,47 47,90 -1,86% 47,90 49,17 48,40 47,88 47,90 5.214 6.115.387.100
23/4/2013 48,11 48,81 +0,64% 48,05 48,89 48,64 48,69 0,00 3.743 5.039.068.000
22/4/2013 48,01 48,50 +0,21% 47,51 48,66 48,22 48,27 48,50 3.617 3.804.598.200
19/4/2013 48,30 48,40 +1,04% 47,81 48,86 48,37 48,36 48,40 5.589 8.152.772.100
18/4/2013 46,02 47,90 +3,68% 45,80 48,31 47,64 47,86 47,90 915 13.929.061.700
17/4/2013 45,55 46,20 0,00% 45,50 46,20 45,85 45,80 46,20 8.351 11.230.710.400
16/4/2013 45,89 46,20 +1,43% 45,50 46,39 46,09 46,20 46,24 6.850 7.263.011.100
15/4/2013 45,76 45,55 -1,34% 45,40 46,55 45,95 45,54 45,55 8.775 9.818.423.100
12/4/2013 46,67 46,17 -1,54% 45,74 47,40 46,31 46,06 46,17 7.271 8.185.941.500
11/4/2013 45,50 46,89 +3,74% 45,50 46,89 46,59 46,70 46,89 214 14.230.062.000
10/4/2013 45,50 45,20 +0,13% 45,20 46,31 45,72 45,20 45,28 7.219 10.518.076.800
9/4/2013 45,87 45,14 -1,44% 44,86 46,20 45,40 45,13 45,14 8.758 10.889.898.800
8/4/2013 44,51 45,80 +2,90% 44,11 45,80 45,21 45,37 45,80 6.653 8.132.341.000
5/4/2013 44,88 44,51 -1,04% 43,46 44,95 44,02 44,51 44,52 1.172 10.764.825.600
4/4/2013 45,32 44,98 -0,93% 44,66 45,39 44,91 44,95 44,98 5.094 5.224.874.000
3/4/2013 45,25 45,40 -0,22% 44,48 45,65 45,00 45,17 45,40 5.354 6.758.752.400
2/4/2013 45,99 45,50 -0,85% 45,11 46,56 45,51 45,25 45,50 4.593 7.367.832.200
1/4/2013 44,60 45,89 +2,89% 44,20 46,00 45,27 45,70 45,89 5.038 7.214.515.100
28/3/2013 44,45 44,60 +0,25% 43,94 44,88 44,51 44,59 44,60 6.785 8.359.158.400
27/3/2013 44,07 44,49 -0,13% 43,84 44,65 44,38 44,32 44,49 6.230 5.999.006.900
26/3/2013 43,55 44,55 +2,91% 43,20 44,55 43,78 44,55 44,58 4.094 6.023.959.800
25/3/2013 43,45 43,29 +0,23% 42,90 43,91 43,37 43,29 43,33 6.159 6.414.541.400
22/3/2013 43,10 43,19 -0,14% 42,82 43,39 43,14 43,19 43,22 4.656 6.886.466.900
21/3/2013 43,18 43,25 +0,23% 42,74 43,34 43,14 43,25 43,30 5.489 7.108.040.100
20/3/2013 42,85 43,15 +0,35% 42,74 43,28 43,08 43,04 43,15 5.072 4.747.817.000
19/3/2013 43,27 43,00 -0,53% 42,47 43,60 42,81 42,90 43,01 7.254 7.735.132.100
18/3/2013 43,20 43,23 -1,08% 42,70 43,52 43,02 42,97 43,23 9.248 11.837.903.300
15/3/2013 43,32 43,70 +1,04% 42,06 43,72 43,08 43,70 43,71 9.665 18.205.114.800
14/3/2013 43,15 43,25 +0,23% 43,07 43,95 43,41 43,25 43,37 7.401 7.980.668.500
13/3/2013 43,50 43,15 -0,87% 43,00 44,00 43,31 43,15 43,27 6.075 6.791.402.500
12/3/2013 42,35 43,53 +1,09% 41,67 43,93 43,14 43,53 43,58 8.909 11.707.499.700
11/3/2013 44,45 43,06 -4,31% 42,89 44,70 43,41 43,06 43,21 692 16.246.638.400
8/3/2013 44,45 45,00 +0,78% 44,21 45,28 44,88 44,77 45,00 7.507 8.993.925.300
7/3/2013 44,12 44,65 +1,82% 43,83 45,25 44,71 44,65 44,80 6.430 8.865.069.100
6/3/2013 44,50 43,85 -0,61% 43,35 44,58 43,92 43,85 43,93 1.055 10.080.509.600
5/3/2013 43,86 44,12 +1,87% 43,49 44,65 44,14 44,12 44,22 9.412 16.252.320.100
4/3/2013 42,48 43,31 +1,05% 42,40 43,31 43,03 43,16 43,31 4.283 6.259.382.000
1/3/2013 42,70 42,86 -0,21% 42,25 42,86 42,65 42,86 42,87 4.820 5.810.118.000
28/2/2013 42,70 42,95 -0,12% 42,64 43,18 42,94 42,77 42,95 4.939 5.877.109.300
27/2/2013 42,40 43,00 +1,18% 42,29 43,15 42,88 42,86 43,12 5.953 6.165.381.000
26/2/2013 42,20 42,50 0,00% 42,12 42,85 42,63 42,49 42,50 6.016 6.913.352.600
25/2/2013 43,65 42,50 -2,55% 42,50 43,74 42,73 42,50 42,55 8.798 10.856.672.700
22/2/2013 41,50 43,61 +5,08% 41,50 43,61 43,09 43,43 43,61 503 16.311.545.100
21/2/2013 41,70 41,50 -0,95% 40,89 42,41 41,47 41,29 41,50 7.612 11.852.889.800
20/2/2013 42,36 41,90 -0,80% 41,70 42,60 42,14 41,83 41,91 6.714 10.759.216.900
19/2/2013 41,32 42,24 +2,45% 41,32 42,65 42,34 42,20 42,24 8.356 14.269.861.700
18/2/2013 41,31 41,23 +0,32% 40,85 41,31 41,08 41,23 41,29 2.841 6.132.575.600
15/2/2013 41,50 41,10 -0,72% 41,05 41,50 41,24 41,10 41,20 4.924 6.445.824.000
14/2/2013 41,51 41,40 -0,48% 41,26 41,80 41,50 41,38 41,40 2.724 4.565.057.700
13/2/2013 41,65 41,60 +1,09% 41,22 41,76 41,48 41,50 41,60 5.375 12.156.856.000
8/2/2013 41,89 41,15 -2,00% 41,09 41,89 41,29 41,15 41,18 5.689 8.931.229.700
7/2/2013 42,39 41,99 -0,97% 41,69 43,09 41,95 41,82 41,99 4.581 6.352.753.200
6/2/2013 42,97 42,40 -1,17% 42,12 43,21 42,44 42,35 42,40 4.853 6.610.987.600
5/2/2013 43,30 42,90 +0,35% 42,61 43,30 42,81 42,86 42,90 5.685 8.538.554.700
4/2/2013 42,68 42,75 +0,45% 42,56 43,78 42,78 42,74 42,75 8.474 9.585.074.600
1/2/2013 43,73 42,56 -2,70% 42,29 43,78 42,76 42,56 42,58 8.021 13.560.304.200
31/1/2013 43,85 43,74 -0,02% 43,71 44,46 43,87 43,73 43,74 4.942 10.992.912.200
30/1/2013 44,68 43,75 -2,76% 43,60 44,96 43,91 43,75 43,90 6.264 9.638.056.300
29/1/2013 44,99 44,99 -0,22% 44,71 45,63 44,98 44,95 44,99 5.066 6.301.737.400
28/1/2013 45,78 45,09 -1,12% 44,86 45,78 45,08 44,99 45,09 7.110 9.792.612.400
24/1/2013 45,98 45,60 -0,83% 45,32 46,00 45,74 45,55 45,64 5.395 9.077.734.600
23/1/2013 45,18 45,98 +2,00% 45,04 46,00 45,65 45,91 45,98 4.905 6.940.247.200
22/1/2013 45,41 45,08 -0,04% 44,75 45,81 44,96 45,06 45,08 4.491 7.956.382.500
21/1/2013 45,60 45,10 -1,12% 45,00 45,99 45,45 45,10 45,30 2.286 4.888.575.000
18/1/2013 45,59 45,61 -0,26% 45,00 46,75 45,57 45,36 45,61 5.605 45.000.110.800
17/1/2013 44,13 45,73 +3,58% 44,02 45,80 45,28 45,73 45,74 6.426 12.898.847.700
16/1/2013 43,75 44,15 +0,71% 43,43 44,16 43,83 44,02 44,15 5.887 16.479.699.000
15/1/2013 44,75 43,84 -2,99% 43,60 45,01 43,84 43,81 43,84 2.004 18.325.047.400
14/1/2013 45,50 45,19 +0,42% 44,50 45,60 44,93 45,16 45,19 5.299 8.233.948.900
11/1/2013 44,99 45,00 +0,11% 44,60 45,92 45,15 45,00 45,10 6.446 11.351.087.100
10/1/2013 45,24 44,95 -0,66% 44,40 45,27 44,83 44,95 45,00 6.892 18.005.826.000
9/1/2013 44,00 45,25 +3,22% 44,00 45,85 45,18 45,25 45,26 9.451 16.897.595.800
8/1/2013 44,00 43,84 -0,59% 43,73 44,46 43,98 43,84 43,90 4.830 5.979.752.200
7/1/2013 43,85 44,10 0,00% 43,12 44,15 43,78 44,10 44,16 5.482 9.692.095.500
4/1/2013 43,44 44,10 +1,50% 42,52 44,10 43,82 44,10 44,20 6.305 17.634.887.600
3/1/2013 42,97 43,45 +1,35% 42,67 43,50 43,30 43,45 43,46 5.027 11.609.586.200
2/1/2013 42,49 42,87 0,00% 41,63 43,00 42,69 42,85 42,87 4.913 7.486.117.300
28/12/2012 42,40 42,19 -1,19% 42,10 42,95 42,53 42,19 42,40 3.572 23.863.075.600
27/12/2012 42,75 42,70 -0,21% 42,35 42,80 42,65 42,70 42,72 4.008 7.653.966.200
26/12/2012 42,32 42,79 +0,26% 42,26 42,95 42,64 42,78 42,79 4.061 6.647.845.800
21/12/2012 41,40 42,68 +0,80% 41,36 42,68 42,28 42,41 42,68 5.319 8.806.197.500
20/12/2012 41,94 42,34 +0,93% 41,40 42,43 42,03 42,20 42,35 6.203 10.695.279.500
19/12/2012 41,49 41,95 +0,62% 41,20 41,95 41,69 41,85 41,95 7.468 18.868.838.500
18/12/2012 41,37 41,69 +1,56% 40,85 41,69 41,20 41,47 41,69 6.014 9.150.955.600
17/12/2012 40,50 41,05 +0,84% 40,35 41,05 40,87 40,92 41,05 4.432 7.441.489.500
14/12/2012 40,56 40,71 +0,44% 40,15 40,93 40,59 40,71 40,78 4.897 9.879.578.300
13/12/2012 40,60 40,53 -0,42% 40,20 40,80 40,53 40,52 40,54 7.574 15.427.869.300
12/12/2012 40,00 40,70 +1,75% 39,61 40,88 40,47 40,62 40,70 7.333 15.548.665.700
11/12/2012 38,75 40,00 +3,63% 38,30 40,18 39,70 39,85 40,00 773 17.633.679.700
10/12/2012 38,55 38,60 -0,77% 38,32 38,85 38,45 38,52 38,60 7.500 12.969.201.300
7/12/2012 39,20 38,90 -0,64% 38,60 39,20 38,88 38,84 38,90 5.048 10.057.896.500
6/12/2012 39,19 39,15 +0,38% 38,70 39,40 39,16 39,07 39,15 4.420 8.045.563.800
5/12/2012 39,26 39,00 -0,48% 38,65 39,26 38,92 38,93 39,00 7.968 12.852.798.700
4/12/2012 38,86 39,19 +0,41% 38,55 39,29 39,03 39,05 39,19 4.501 5.594.882.600
3/12/2012 39,00 39,03 +0,59% 38,50 39,49 38,93 38,89 39,03 5.708 7.609.841.800
30/11/2012 38,79 38,80 +0,52% 38,05 39,22 38,65 38,80 38,82 438 16.792.808.500
29/11/2012 39,30 38,60 -1,38% 38,15 39,56 38,50 38,57 38,60 6.938 8.871.623.600
28/11/2012 39,04 39,14 -0,91% 38,90 39,36 39,02 39,10 39,14 6.317 9.384.291.200
27/11/2012 39,70 39,50 -1,00% 39,23 39,87 39,49 39,50 39,51 5.932 10.640.005.300
26/11/2012 39,50 39,90 +0,66% 38,93 40,00 39,66 39,83 39,90 7.092 7.233.993.000
23/11/2012 39,11 39,64 +1,36% 38,85 39,84 39,15 39,62 39,64 5.031 10.035.243.900
22/11/2012 39,00 39,11 +0,59% 38,44 39,27 39,01 38,89 39,11 3.225 4.964.564.800
21/11/2012 38,89 38,88 +2,32% 38,66 39,28 38,92 38,87 38,88 1.491 15.432.541.200
19/11/2012 36,75 38,00 +2,43% 36,75 38,25 37,95 37,90 38,00 6.349 7.426.174.600
16/11/2012 37,48 37,10 -1,54% 36,93 37,50 37,10 37,09 37,10 5.219 5.234.698.100
14/11/2012 37,55 37,68 -0,05% 37,20 37,90 37,57 37,34 37,68 5.811 7.567.324.800
13/11/2012 36,51 37,70 +3,57% 36,51 38,00 37,54 37,70 37,95 2.293 15.873.526.100
12/11/2012 36,78 36,40 -0,52% 36,34 36,99 36,51 36,35 36,40 2.825 3.453.931.900
9/11/2012 37,14 36,59 -1,51% 36,20 37,33 36,59 36,55 36,59 4.973 4.336.762.000
8/11/2012 37,31 37,15 -0,88% 36,82 37,59 37,32 37,10 37,15 4.865 6.000.202.400
7/11/2012 37,88 37,48 -0,32% 37,32 37,88 37,49 37,44 37,48 5.094 5.430.016.900
6/11/2012 37,65 37,60 +0,27% 37,16 37,88 37,57 37,60 37,70 4.367 5.236.858.200
5/11/2012 37,19 37,50 +1,35% 37,01 37,75 37,45 37,28 37,50 4.666 7.013.291.200
1/11/2012 37,40 37,00 +0,14% 36,71 37,40 36,94 36,93 37,00 5.912 6.689.428.200
31/10/2012 36,68 36,95 -0,54% 36,68 37,11 36,96 36,86 36,95 5.614 8.355.808.200
30/10/2012 37,69 37,15 -0,85% 37,14 37,84 37,28 37,12 37,15 2.791 2.973.978.700
29/10/2012 37,40 37,47 -0,61% 37,01 37,62 37,31 37,20 37,47 2.318 2.798.327.100
26/10/2012 37,82 37,70 -0,84% 37,27 37,82 37,55 37,68 37,70 3.796 6.445.187.900
25/10/2012 37,91 38,02 +0,05% 37,83 38,47 38,07 37,95 38,02 5.601 7.864.898.800
24/10/2012 37,41 38,00 +1,06% 37,23 38,04 37,74 38,00 38,02 4.803 10.407.587.700
23/10/2012 37,49 37,60 0,00% 37,30 37,64 37,51 37,60 37,65 4.104 5.923.933.600
22/10/2012 36,65 37,60 +1,59% 36,65 37,68 37,41 37,60 37,63 5.409 12.440.047.900
19/10/2012 37,20 37,01 -0,51% 36,69 37,39 36,90 37,00 37,01 2.644 9.702.809.400
18/10/2012 37,30 37,20 +0,24% 36,62 37,30 36,98 37,20 37,22 6.904 11.537.258.900
17/10/2012 37,25 37,11 -0,38% 36,80 37,27 37,02 37,00 37,11 8.112 9.689.171.900
16/10/2012 37,20 37,25 +0,13% 37,05 37,43 37,23 37,17 37,25 5.327 6.558.061.700
15/10/2012 37,01 37,20 +0,54% 36,69 37,20 37,03 36,88 37,20 7.630 7.991.267.500
11/10/2012 36,89 37,00 0,00% 36,74 37,00 36,88 36,87 37,00 3.880 3.672.067.300
10/10/2012 36,76 37,00 +1,18% 36,50 37,00 36,74 36,78 37,00 5.112 5.232.145.800
9/10/2012 36,97 36,57 -0,60% 36,20 36,99 36,46 36,55 36,57 5.178 4.783.228.200
8/10/2012 36,78 36,79 +0,11% 36,40 36,90 36,64 36,78 36,79 9.011 7.866.497.000
5/10/2012 36,09 36,75 +2,31% 35,96 37,19 36,79 36,75 36,76 5.380 6.937.948.400
4/10/2012 35,77 35,92 +0,06% 35,65 36,14 35,90 35,91 35,94 4.639 5.007.258.100
3/10/2012 35,89 35,90 +0,56% 35,50 35,96 35,75 35,75 35,90 4.097 4.586.722.200
2/10/2012 36,00 35,70 -0,34% 35,52 36,00 35,70 35,70 35,75 5.414 4.501.271.600
1/10/2012 34,92 35,82 +2,31% 34,80 35,99 35,68 35,67 35,82 7.021 7.931.504.300
28/9/2012 35,00 35,01 -1,66% 33,83 35,13 34,74 35,01 35,02 9.774 13.731.474.500
27/9/2012 35,96 35,60 -0,67% 35,35 36,19 35,66 35,60 35,77 5.826 6.234.958.300
26/9/2012 35,50 35,84 +0,73% 35,08 36,22 35,71 35,75 35,88 5.992 7.946.578.100
25/9/2012 35,80 35,58 -0,67% 35,19 35,93 35,50 35,55 35,58 5.193 6.651.824.800
24/9/2012 35,03 35,82 +1,44% 34,99 35,94 35,60 35,74 35,82 7.520 7.009.872.400
21/9/2012 35,76 35,31 -0,73% 35,17 35,77 35,39 35,28 35,31 5.372 6.623.203.500
20/9/2012 35,91 35,57 -0,95% 35,28 35,98 35,53 35,39 35,57 5.070 5.073.586.200
19/9/2012 36,00 35,91 +0,36% 35,64 36,11 35,89 35,86 35,91 5.215 6.260.856.900
18/9/2012 36,00 35,78 +0,22% 35,55 36,00 35,69 35,75 35,82 5.195 6.388.164.700
17/9/2012 36,00 35,70 -1,11% 35,52 36,23 35,75 35,63 35,77 5.144 5.346.415.800
14/9/2012 34,76 36,10 +3,44% 34,76 36,40 35,89 36,05 36,10 1.147 18.454.282.400
13/9/2012 34,13 34,90 +2,38% 33,75 35,05 34,43 34,80 34,90 1.481 17.984.136.600
12/9/2012 32,87 34,09 +3,30% 32,87 34,18 33,74 34,09 34,10 8.853 9.752.965.700
11/9/2012 32,81 33,00 +0,58% 32,67 33,15 32,95 32,91 33,00 5.907 6.097.954.100
10/9/2012 32,90 32,81 0,00% 32,43 33,34 32,80 32,66 32,81 5.930 12.446.595.800
6/9/2012 32,80 32,81 -0,49% 32,40 33,12 32,61 32,76 32,81 7.000 10.830.965.100
5/9/2012 33,20 32,97 -0,09% 32,77 33,20 32,98 32,95 32,99 5.262 4.964.457.400
4/9/2012 32,83 33,00 0,00% 32,25 33,27 32,94 32,90 33,02 6.860 7.119.187.000
3/9/2012 32,48 33,00 +1,20% 32,48 33,39 32,95 32,85 33,00 3.735 4.028.071.900
31/8/2012 32,26 32,61 +0,65% 32,26 33,15 32,57 32,61 32,71 5.919 6.260.477.600
30/8/2012 32,55 32,40 -0,83% 32,06 32,90 32,25 32,40 32,41 6.134 7.664.687.800
29/8/2012 33,62 32,67 -2,59% 32,67 33,62 32,90 32,67 32,93 7.284 9.763.589.200
28/8/2012 33,10 33,54 +1,88% 33,02 33,85 33,61 33,53 33,55 7.102 5.875.795.700
27/8/2012 33,00 32,92 -0,78% 32,77 33,27 33,06 32,92 33,12 3.030 3.520.525.700
24/8/2012 33,34 33,18 -0,63% 32,88 33,44 33,18 33,18 33,33 5.878 9.772.949.500
23/8/2012 32,50 33,39 +1,99% 32,43 33,43 33,13 33,39 33,40 7.870 11.075.839.700
22/8/2012 32,20 32,74 +0,89% 31,95 32,74 32,44 32,50 32,74 7.010 8.396.552.800
21/8/2012 31,01 32,45 +5,02% 31,01 32,45 32,03 32,37 32,48 3.448 14.184.691.500
20/8/2012 30,69 30,90 +0,95% 30,68 31,18 30,91 30,90 30,94 8.802 7.604.079.100
17/8/2012 30,82 30,61 -1,10% 30,39 30,99 30,62 30,50 30,65 6.049 5.685.889.500
16/8/2012 30,23 30,95 +2,82% 30,02 31,00 30,51 30,93 30,95 9.875 12.198.043.600
15/8/2012 29,51 30,10 +1,35% 29,40 30,18 29,82 30,00 30,14 9.014 10.114.081.900
14/8/2012 28,58 29,70 +2,38% 28,40 29,98 29,59 29,64 29,70 1.380 17.361.274.400
13/8/2012 29,50 29,01 -2,65% 28,96 29,81 29,26 29,01 29,03 9.024 6.758.829.900
10/8/2012 29,80 29,80 +0,91% 29,28 29,89 29,58 29,69 29,80 6.037 6.181.048.900
9/8/2012 30,20 29,53 -2,86% 29,50 30,44 29,82 29,53 29,55 6.269 4.764.837.000
8/8/2012 29,73 30,40 +2,18% 29,54 30,40 30,05 30,29 30,40 8.160 8.643.026.100
7/8/2012 29,80 29,75 -0,07% 29,43 30,15 29,80 29,56 29,75 6.984 5.513.813.900
6/8/2012 29,34 29,77 +1,50% 29,09 30,03 29,78 29,73 29,85 6.510 4.887.694.400
3/8/2012 28,60 29,33 +3,57% 28,60 29,43 29,08 29,10 29,33 5.298 5.639.917.100
2/8/2012 28,51 28,32 -2,01% 28,05 28,79 28,42 28,32 28,35 7.101 7.859.221.900
1/8/2012 29,14 28,90 -1,50% 28,65 29,40 28,96 28,90 29,01 4.792 5.301.194.000
31/7/2012 29,69 29,34 -0,54% 29,12 29,74 29,36 29,30 29,34 7.147 9.161.515.200
30/7/2012 28,70 29,50 +2,61% 28,46 29,55 28,83 29,36 29,50 6.049 15.038.055.800
27/7/2012 27,86 28,75 +3,23% 27,79 29,30 28,48 28,68 28,75 9.961 9.773.342.800
26/7/2012 28,25 27,85 +0,40% 27,53 28,25 27,76 27,85 27,92 7.148 5.126.133.000
25/7/2012 28,15 27,74 -0,93% 27,65 28,50 27,89 27,63 27,75 4.806 5.794.275.700
24/7/2012 28,39 28,00 -1,30% 27,92 28,58 28,09 27,99 28,00 6.791 5.886.470.400
23/7/2012 27,90 28,37 -2,17% 27,90 28,65 28,35 28,37 28,50 8.351 8.324.302.300
20/7/2012 29,49 29,00 -2,19% 28,87 29,49 29,04 29,00 29,15 333 8.253.620.700
19/7/2012 28,53 29,65 +3,67% 28,45 29,89 29,34 29,63 29,65 7.214 7.117.247.600
18/7/2012 28,65 28,60 +0,46% 28,25 28,75 28,49 28,60 28,61 6.275 4.489.920.800
17/7/2012 28,05 28,47 +1,90% 27,68 28,80 28,33 28,35 28,47 4.430 3.708.175.400
16/7/2012 28,16 27,94 -0,75% 27,68 28,40 28,05 27,80 27,94 5.255 4.304.237.400
13/7/2012 27,96 28,15 +0,68% 27,72 28,54 28,05 28,15 28,16 4.421 3.895.965.100
12/7/2012 27,99 27,96 -0,50% 27,61 28,13 27,83 27,94 27,96 4.583 5.534.183.100
11/7/2012 28,65 28,10 -1,40% 27,79 28,69 28,03 28,09 28,10 461 13.166.337.600
10/7/2012 29,71 28,50 -3,39% 28,50 29,88 28,77 28,50 28,62 6.646 6.066.589.000
6/7/2012 29,60 29,50 -0,84% 29,21 29,82 29,40 29,32 29,50 4.935 5.066.649.500
5/7/2012 29,86 29,75 +0,17% 29,45 30,08 29,78 29,75 29,90 6.808 8.992.388.600
4/7/2012 30,04 29,70 -1,66% 29,70 30,19 29,79 29,70 29,79 2.801 4.791.177.100
3/7/2012 29,91 30,20 +1,17% 29,61 30,48 29,92 30,11 30,20 7.815 7.993.165.800
2/7/2012 30,11 29,85 -1,78% 29,85 30,39 29,99 29,84 29,90 6.158 6.962.921.800
29/6/2012 30,90 30,39 -0,20% 30,15 31,20 30,49 30,36 30,39 6.408 8.250.389.100
28/6/2012 30,61 30,45 -0,91% 30,43 31,23 30,62 30,45 30,72 4.437 3.523.054.500
27/6/2012 30,90 30,73 +0,72% 30,52 31,30 30,99 30,73 30,79 5.823 3.995.009.000
26/6/2012 31,06 30,51 -1,26% 30,51 31,15 30,72 30,51 30,70 4.340 4.060.322.300
25/6/2012 30,81 30,90 -0,96% 30,76 31,27 30,90 30,90 31,04 3.074 9.192.308.200
22/6/2012 31,48 31,20 -0,16% 31,03 31,56 31,17 31,04 31,20 5.292 4.875.669.500
21/6/2012 33,20 31,25 -5,87% 31,25 33,21 32,01 31,25 31,40 9.281 12.028.434.700
20/6/2012 33,33 33,20 -0,48% 32,88 33,33 33,10 33,07 33,20 4.038 4.496.034.000
19/6/2012 32,90 33,36 +1,24% 32,90 33,74 33,44 33,26 33,36 7.482 7.230.395.800
18/6/2012 32,31 32,95 +0,15% 32,16 33,21 32,97 32,88 32,99 5.019 7.455.793.300
15/6/2012 33,20 32,90 -1,79% 32,57 33,50 32,89 32,89 32,90 5.707 6.358.272.100
14/6/2012 32,93 33,50 +2,67% 32,51 33,50 33,02 33,30 33,50 5.965 7.767.995.600
13/6/2012 31,81 32,63 +0,25% 31,81 33,21 32,57 32,63 32,64 9.244 9.368.200.400
12/6/2012 32,01 32,55 +1,40% 31,92 32,55 32,34 32,38 32,55 3.666 3.830.130.000
11/6/2012 32,60 32,10 -1,23% 31,82 32,80 32,22 32,10 32,18 5.221 5.849.340.900
8/6/2012 32,29 32,50 +1,44% 31,57 32,92 32,50 32,50 32,60 8.107 7.967.783.400
6/6/2012 31,12 32,04 +3,99% 30,50 32,07 31,73 31,95 32,04 542 8.781.165.400
5/6/2012 31,28 30,81 -1,88% 30,81 31,80 31,37 30,81 30,89 5.761 4.510.667.300
4/6/2012 30,25 31,40 +3,80% 30,01 31,67 31,31 31,40 31,46 5.904 7.702.242.100
1/6/2012 30,81 30,25 -3,63% 30,06 31,28 30,38 30,21 30,25 8.603 10.640.129.500
31/5/2012 30,82 31,39 +2,18% 30,71 31,39 31,09 31,30 31,39 7.728 10.164.772.400
30/5/2012 31,20 30,72 -2,82% 30,72 31,55 31,01 30,72 30,90 8.575 8.937.894.700
29/5/2012 32,78 31,61 -3,60% 31,60 33,00 31,81 31,61 31,65 6.969 7.404.519.000
28/5/2012 31,96 32,79 +3,60% 31,73 32,84 32,34 32,50 32,79 3.300 2.147.741.700
25/5/2012 31,99 31,65 -0,88% 31,55 32,02 31,77 31,65 31,70 4.777 4.381.486.400
24/5/2012 32,05 31,93 -0,37% 31,29 32,45 31,74 31,81 31,94 7.041 6.760.888.300
23/5/2012 32,80 32,05 -2,29% 31,70 32,85 32,03 32,05 32,14 7.318 7.254.093.200
22/5/2012 32,75 32,80 +0,15% 32,29 33,16 32,58 32,52 32,80 7.290 6.622.436.500
21/5/2012 32,19 32,75 +1,71% 32,10 32,86 32,62 32,56 32,75 4.226 4.300.421.000
18/5/2012 32,60 32,20 -1,23% 32,10 32,90 32,33 32,20 32,30 7.605 7.876.001.500
17/5/2012 33,00 32,60 -1,18% 32,45 34,18 32,79 32,50 32,60 6.437 7.630.445.500
16/5/2012 33,00 32,99 +1,20% 32,50 33,18 32,80 32,81 32,99 6.164 9.207.657.700
15/5/2012 33,06 32,60 -1,81% 32,50 33,57 32,92 32,60 32,65 6.040 8.115.115.800
14/5/2012 33,51 33,20 -1,92% 32,96 33,69 33,21 33,14 33,20 5.690 4.875.674.300
11/5/2012 33,56 33,85 +0,15% 33,52 34,00 33,81 33,60 33,85 5.619 5.532.133.400
10/5/2012 33,36 33,80 +1,93% 33,36 33,98 33,82 33,68 33,80 7.511 5.928.111.500
9/5/2012 32,90 33,16 0,00% 32,71 33,42 33,08 33,16 33,23 5.378 7.001.240.400
8/5/2012 33,55 33,16 -2,44% 32,97 34,00 33,28 33,16 33,23 5.960 8.688.671.500
7/5/2012 34,30 33,99 -0,15% 33,55 34,44 33,83 33,79 33,99 5.956 6.168.520.700
4/5/2012 34,03 34,04 +0,03% 33,70 34,15 33,94 33,87 34,04 8.012 9.779.354.800
3/5/2012 33,90 34,03 +0,41% 33,75 34,30 33,94 33,95 34,03 6.093 8.878.154.300
2/5/2012 34,60 33,89 -2,75% 33,86 34,74 34,09 33,89 33,90 108 12.064.352.800
30/4/2012 35,24 34,85 -2,76% 34,26 35,24 34,59 34,72 34,86 9.281 12.380.742.600
27/4/2012 35,90 35,84 +0,11% 35,33 35,95 35,66 35,72 35,85 5.440 4.652.635.500
26/4/2012 35,40 35,80 +1,02% 34,80 35,90 35,65 35,80 35,81 6.296 7.361.207.700
25/4/2012 35,66 35,44 -0,62% 35,13 35,86 35,59 35,44 35,65 6.150 9.765.965.000
24/4/2012 34,20 35,66 +3,36% 34,07 35,70 35,12 35,37 35,66 5.771 9.461.821.500
23/4/2012 33,91 34,50 -1,29% 33,91 34,67 34,43 34,40 34,50 6.296 6.631.317.200
20/4/2012 34,92 34,95 +0,40% 34,72 35,37 35,00 34,76 34,95 7.983 8.244.547.600
19/4/2012 34,10 34,81 +1,64% 34,03 34,81 34,48 34,65 34,81 4.854 6.065.048.300
18/4/2012 34,66 34,25 -1,61% 33,81 35,00 34,15 34,25 34,28 8.419 11.638.636.000
17/4/2012 34,20 34,81 +2,08% 34,10 34,81 34,48 34,70 34,81 7.299 7.159.290.900
16/4/2012 33,65 34,10 +0,74% 33,65 34,27 33,93 33,95 34,10 8.769 9.209.912.900
13/4/2012 34,26 33,85 -1,23% 33,47 34,53 33,79 33,84 33,85 6.180 6.827.258.900
12/4/2012 34,31 34,27 -0,09% 34,10 35,17 34,39 34,26 34,34 6.758 7.486.783.200
11/4/2012 34,79 34,30 -1,01% 34,10 35,00 34,36 34,30 34,34 6.265 13.101.976.400
10/4/2012 34,70 34,65 -0,72% 34,38 34,87 34,56 34,63 34,65 6.722 8.127.504.100
9/4/2012 34,80 34,90 -0,31% 34,70 35,38 34,82 34,81 34,90 3.988 4.652.477.000
5/4/2012 35,39 35,01 -0,57% 34,95 35,62 35,16 35,01 35,10 4.354 3.941.997.500
4/4/2012 35,53 35,21 -1,65% 35,21 35,85 35,45 35,21 35,35 5.877 6.733.617.300
3/4/2012 36,29 35,80 -0,58% 35,80 36,43 36,00 35,80 35,90 5.811 6.210.350.400
2/4/2012 36,00 36,01 +0,03% 35,35 36,55 36,01 36,00 36,01 8.680 11.304.892.800
30/3/2012 37,20 36,00 -3,23% 35,97 37,20 36,29 35,99 36,00 2.486 22.547.050.300
29/3/2012 37,06 37,20 +0,38% 36,85 37,42 37,14 37,11 37,20 6.203 10.421.748.900
28/3/2012 36,90 37,06 -0,24% 36,70 37,43 37,08 37,06 37,14 7.536 8.966.761.400
27/3/2012 37,20 37,15 +0,16% 36,82 37,45 37,19 37,10 37,15 4.667 7.633.021.300
26/3/2012 36,15 37,09 +3,31% 36,15 37,25 36,87 37,04 37,09 8.317 14.873.290.800
23/3/2012 35,85 35,90 -1,78% 35,01 36,27 35,76 35,85 35,90 1.078 21.958.541.800
22/3/2012 36,50 36,55 -0,65% 36,36 37,08 36,54 36,49 36,55 5.490 7.097.787.200
21/3/2012 37,30 36,79 -1,23% 36,56 37,59 36,81 36,78 36,79 6.437 7.118.210.600
20/3/2012 37,80 37,25 -2,44% 37,22 38,17 37,52 37,25 37,35 3.944 5.025.055.600
19/3/2012 37,74 38,18 +1,14% 37,50 38,20 37,91 37,92 38,18 2.900 5.146.297.500
16/3/2012 38,25 37,75 -1,31% 37,75 38,67 38,18 37,75 38,04 4.875 6.198.589.900
15/3/2012 38,19 38,25 +0,13% 37,72 38,30 38,03 38,25 38,28 3.866 4.499.640.300
14/3/2012 37,30 38,20 +1,87% 37,30 38,25 37,95 38,10 38,20 6.013 7.044.615.500
13/3/2012 37,00 37,50 +1,35% 37,00 37,85 37,44 37,50 37,52 9.443 10.852.688.800
12/3/2012 36,49 37,00 +1,37% 36,10 37,35 36,96 36,97 37,00 1.032 10.680.813.100
9/3/2012 36,19 36,50 +1,11% 35,90 36,89 36,53 36,50 36,60 9.530 10.977.649.500
8/3/2012 35,67 36,10 +2,47% 35,57 36,31 35,88 36,04 36,11 7.718 7.130.302.400
7/3/2012 35,00 35,23 +1,82% 34,73 35,33 35,15 35,22 35,23 9.514 9.573.236.000
6/3/2012 34,89 34,60 -1,14% 34,26 34,95 34,54 34,60 34,63 8.422 8.653.297.900
5/3/2012 35,25 35,00 -0,79% 34,63 35,27 34,89 34,99 35,00 6.964 7.824.208.000
2/3/2012 35,90 35,28 -1,48% 34,96 36,06 35,27 35,25 35,28 7.841 9.788.626.700
1/3/2012 35,79 35,81 -0,25% 35,60 35,97 35,81 35,80 35,81 5.745 7.350.716.900
29/2/2012 35,39 35,90 +1,44% 34,71 35,90 35,45 35,70 35,90 7.243 10.260.682.900
28/2/2012 35,47 35,39 -0,17% 35,39 35,82 35,52 35,39 35,49 6.456 6.440.112.400
27/2/2012 34,70 35,45 +1,55% 34,70 35,49 35,26 35,35 35,47 6.873 6.306.284.200
24/2/2012 34,70 34,91 +0,43% 34,60 35,18 34,88 34,72 34,91 6.049 4.825.471.000
23/2/2012 35,12 34,76 -1,56% 34,48 35,45 34,84 34,70 34,77 4.952 6.885.007.700
22/2/2012 35,59 35,31 -1,81% 34,78 35,59 35,14 35,17 35,31 5.176 5.653.774.000
17/2/2012 35,00 35,96 +3,04% 34,88 36,06 35,55 35,95 35,96 8.605 10.668.808.000
16/2/2012 34,10 34,90 +2,05% 33,65 34,90 34,42 34,89 34,90 8.318 9.980.521.200
15/2/2012 33,64 34,20 +2,70% 33,60 34,33 34,15 34,09 34,20 9.668 9.519.140.400
14/2/2012 34,10 33,30 -2,06% 33,30 34,10 33,52 33,30 33,35 8.279 7.492.581.400
13/2/2012 33,98 34,00 +0,44% 33,73 34,20 33,98 34,00 34,01 7.257 6.627.075.100
10/2/2012 33,20 33,85 +1,50% 33,00 33,98 33,79 33,83 33,85 9.944 14.332.982.400
9/2/2012 32,90 33,35 +1,37% 32,36 33,40 32,92 33,34 33,36 4.787 16.888.562.600
8/2/2012 33,85 32,90 -2,72% 32,90 33,88 33,14 32,90 32,98 2.500 14.909.709.600
7/2/2012 34,26 33,82 -1,00% 33,59 34,45 33,84 33,80 33,82 7.523 8.447.267.500
6/2/2012 34,76 34,16 -1,44% 34,07 34,85 34,24 34,16 34,19 5.033 7.114.946.200
3/2/2012 34,70 34,66 -0,69% 34,45 35,24 34,77 34,62 34,66 7.392 7.065.183.900
2/2/2012 35,40 34,90 -1,30% 34,55 35,49 34,92 34,69 34,90 6.383 8.271.621.200
1/2/2012 34,64 35,36 +2,20% 34,64 35,70 35,35 35,32 35,36 7.689 11.036.802.800
31/1/2012 34,51 34,60 +0,44% 34,25 34,75 34,48 34,51 34,60 8.231 10.484.864.000
30/1/2012 34,50 34,45 -0,63% 34,08 34,74 34,28 34,40 34,45 7.890 10.746.020.800
27/1/2012 35,00 34,67 -0,94% 34,67 35,20 34,84 34,67 34,70 4.398 4.165.048.100
26/1/2012 35,30 35,00 +0,03% 34,75 35,48 35,02 34,99 35,00 7.972 11.432.030.400
24/1/2012 34,80 34,99 -0,17% 34,56 35,17 34,96 34,97 34,99 3.798 7.448.671.500
23/1/2012 35,30 35,05 -0,71% 34,89 35,48 35,11 34,97 35,05 4.125 4.645.445.800
20/1/2012 35,28 35,30 +0,20% 35,02 35,55 35,38 35,29 35,30 4.123 6.686.414.900
19/1/2012 35,49 35,23 -0,25% 35,00 35,57 35,38 35,23 35,27 4.113 5.529.720.800
18/1/2012 34,65 35,32 +1,70% 34,10 35,35 34,84 35,22 35,32 7.481 9.484.403.700
17/1/2012 35,03 34,73 -1,78% 34,68 35,58 34,94 34,71 34,73 2.763 5.492.484.800
16/1/2012 35,10 35,36 +1,03% 35,10 35,60 35,45 35,36 35,39 2.595 5.445.225.400
13/1/2012 34,45 35,00 +1,45% 34,45 35,06 34,89 34,85 35,00 4.243 5.246.977.200
12/1/2012 34,35 34,50 +0,64% 34,35 35,05 34,58 34,48 34,50 5.101 5.898.199.000
11/1/2012 34,40 34,28 -0,64% 33,57 34,65 34,04 34,28 34,29 8.778 11.347.415.700
10/1/2012 35,91 34,50 -3,90% 34,40 35,96 35,12 34,48 34,50 8.702 12.646.001.200
9/1/2012 36,49 35,90 -1,89% 35,60 36,49 35,75 35,77 35,90 7.342 9.954.364.400
6/1/2012 36,40 36,59 +0,30% 36,11 36,61 36,50 36,51 36,59 3.520 3.930.518.200
5/1/2012 36,26 36,48 +0,58% 35,75 36,48 36,28 36,40 36,48 6.983 9.636.360.100
4/1/2012 36,09 36,27 +0,81% 35,71 36,27 36,06 36,16 36,27 3.473 6.652.754.700
3/1/2012 35,78 35,98 +1,21% 35,70 36,14 35,95 35,98 36,03 5.484 5.591.327.700
2/1/2012 36,49 35,55 -2,39% 35,55 36,60 35,90 35,50 35,65 2.652 3.563.051.700
29/12/2011 36,00 36,42 +0,69% 35,18 36,83 36,07 36,42 36,44 3.858 5.699.512.100
28/12/2011 36,85 36,17 -1,44% 35,85 36,85 36,29 36,10 36,17 3.740 3.175.389.700
27/12/2011 36,59 36,70 +0,94% 36,34 36,79 36,63 36,69 36,70 2.547 2.056.078.800
26/12/2011 36,72 36,36 -0,66% 36,36 36,80 36,62 36,35 36,40 980 1.006.898.300
23/12/2011 36,25 36,60 +0,97% 36,24 36,85 36,57 36,59 36,60 4.010 9.810.572.100
22/12/2011 36,15 36,25 +0,97% 36,00 36,25 36,13 36,20 36,25 3.879 5.451.031.000
21/12/2011 35,79 35,90 +0,28% 35,06 36,06 35,71 35,89 35,90 5.920 7.700.697.800
20/12/2011 36,24 35,80 -0,42% 35,66 36,25 35,96 35,79 35,89 4.440 6.173.778.900
19/12/2011 35,97 35,95 +0,70% 35,71 36,38 35,95 35,86 35,95 3.072 4.502.020.700
16/12/2011 36,70 35,70 -2,25% 35,48 36,85 36,27 35,70 35,77 2.991 4.959.510.400
15/12/2011 36,21 36,52 +1,19% 36,01 36,72 36,50 36,51 36,52 7.402 8.713.660.100
14/12/2011 37,25 36,09 -3,24% 36,09 37,25 36,58 36,09 36,15 9.308 15.733.916.900
13/12/2011 37,11 37,30 +1,72% 36,90 37,40 37,14 37,13 37,30 6.459 7.200.049.700
12/12/2011 37,29 36,67 -1,90% 36,66 37,54 36,87 36,66 36,67 5.903 5.364.502.800
9/12/2011 37,05 37,38 +1,30% 36,70 37,70 37,38 37,22 37,38 5.412 6.470.299.800
8/12/2011 37,90 36,90 -2,51% 36,68 37,90 36,99 36,90 36,93 7.362 10.030.253.200
7/12/2011 37,50 37,85 +0,93% 37,10 37,90 37,71 37,85 37,86 4.236 7.452.991.100
6/12/2011 36,72 37,50 +2,12% 36,41 37,70 37,29 37,50 37,60 5.616 5.046.914.900
5/12/2011 36,42 36,72 +1,02% 36,28 36,72 36,47 36,69 36,72 4.663 8.897.866.500
2/12/2011 36,90 36,35 -0,27% 35,91 37,16 36,32 36,20 36,35 5.970 6.530.042.700
1/12/2011 35,85 36,45 +3,26% 35,40 36,51 36,18 36,38 36,45 5.837 5.858.718.500
30/11/2011 35,20 35,30 +2,62% 34,80 36,00 35,41 35,13 35,30 7.544 8.667.364.500
29/11/2011 34,91 34,40 -1,43% 34,17 35,30 34,90 34,40 34,41 3.931 4.940.061.500
28/11/2011 34,81 34,90 +1,99% 34,51 35,34 34,97 34,90 35,11 3.654 7.626.909.400
25/11/2011 33,95 34,22 -0,52% 33,85 35,00 34,52 34,22 34,80 3.662 3.379.144.600
24/11/2011 34,15 34,40 +1,39% 33,40 34,72 34,11 34,40 34,50 1.814 1.498.605.000
23/11/2011 33,76 33,93 +0,24% 33,49 34,25 33,97 33,93 33,95 3.823 4.626.308.500
22/11/2011 33,70 33,85 +0,45% 33,25 33,99 33,74 33,79 33,85 4.529 4.327.187.300
21/11/2011 33,23 33,70 +0,15% 33,11 34,02 33,57 33,68 33,70 5.180 4.385.005.300
18/11/2011 33,75 33,65 +0,48% 32,84 34,50 33,66 33,65 33,66 4.071 4.276.905.800
17/11/2011 33,83 33,49 -1,03% 33,25 34,14 33,59 33,46 33,49 4.862 7.133.539.900
16/11/2011 34,75 33,84 -1,63% 33,84 34,78 34,17 33,83 33,84 5.724 6.041.919.100
14/11/2011 34,72 34,40 -1,09% 34,20 35,14 34,36 34,36 34,40 3.413 3.427.885.800
11/11/2011 34,71 34,78 +0,96% 34,25 35,40 34,73 34,68 34,78 3.486 4.391.663.000
10/11/2011 35,58 34,45 -3,23% 34,35 35,65 34,77 34,43 34,45 4.670 5.466.464.700
9/11/2011 35,50 35,60 -0,42% 34,92 35,83 35,39 35,26 35,60 6.373 6.523.008.500
8/11/2011 35,98 35,75 +0,03% 35,26 35,98 35,74 35,71 35,75 3.884 6.567.820.800
7/11/2011 35,29 35,74 +2,20% 35,00 35,99 35,72 35,74 35,77 4.676 6.536.715.700
4/11/2011 35,09 34,97 -0,91% 34,60 35,21 34,94 34,97 34,98 3.892 4.567.524.700
3/11/2011 35,76 35,29 +0,97% 34,89 35,80 35,27 35,11 35,30 6.569 7.162.203.600
1/11/2011 34,62 34,95 -2,24% 34,32 35,46 34,99 34,95 34,97 6.067 8.732.456.300
31/10/2011 35,00 35,75 +0,59% 34,95 36,00 35,66 35,65 35,75 6.966 9.430.322.900
28/10/2011 35,37 35,54 +1,54% 35,04 36,20 35,54 35,53 35,54 6.381 8.905.492.400
27/10/2011 35,00 35,00 +0,89% 34,88 35,45 35,09 35,00 35,02 7.852 12.620.473.500
26/10/2011 34,70 34,69 +0,87% 34,16 34,85 34,55 34,51 34,69 3.711 5.142.170.600
25/10/2011 34,45 34,39 -0,58% 33,75 34,69 34,25 34,22 34,39 4.104 4.349.239.900
24/10/2011 34,36 34,59 +0,99% 34,25 34,83 34,71 34,58 34,59 4.929 4.694.243.300
21/10/2011 33,81 34,25 +1,63% 33,80 34,30 34,10 34,15 34,25 5.911 8.174.782.800
20/10/2011 34,78 33,70 -2,88% 33,61 34,80 34,01 33,70 33,88 5.566 5.337.868.900
19/10/2011 34,65 34,70 +0,14% 33,95 34,95 34,68 34,63 34,70 3.588 10.790.935.100
18/10/2011 33,85 34,65 +2,51% 33,60 34,70 34,20 34,57 34,65 5.057 6.409.813.200
17/10/2011 33,35 33,80 +1,20% 32,80 33,80 33,44 33,71 33,80 2.885 4.217.825.900
14/10/2011 33,81 33,40 -0,74% 33,10 34,00 33,43 33,40 33,42 3.227 5.342.686.100
13/10/2011 32,90 33,65 +3,86% 32,58 33,69 33,29 33,65 33,68 7.194 7.853.542.600
11/10/2011 32,00 32,40 +0,93% 31,70 32,60 32,28 32,36 32,40 3.647 4.427.233.100
10/10/2011 32,46 32,10 0,00% 31,66 32,46 31,99 32,08 32,10 4.290 5.315.652.700
7/10/2011 32,41 32,10 -0,12% 31,74 32,49 32,04 31,90 32,10 5.012 4.725.604.600
6/10/2011 31,55 32,14 +3,64% 31,55 32,20 31,95 32,00 32,14 4.728 5.742.523.900
5/10/2011 30,75 31,01 -0,45% 30,51 31,44 30,93 31,00 31,01 4.318 4.305.198.400
4/10/2011 31,60 31,15 -0,95% 30,23 31,70 30,98 31,15 31,19 6.829 12.377.402.900
3/10/2011 32,14 31,45 -2,27% 31,25 32,35 31,79 31,45 31,47 7.604 10.975.710.000
30/9/2011 31,80 32,18 +0,44% 31,57 32,45 32,14 32,18 32,27 6.646 9.515.225.100
29/9/2011 31,38 32,04 +2,36% 31,38 32,20 31,91 31,93 32,04 3.583 4.025.893.900
28/9/2011 31,07 31,30 +0,81% 31,07 31,82 31,48 31,24 31,30 3.239 4.084.702.800
27/9/2011 31,60 31,05 -0,45% 30,90 31,60 31,31 31,05 31,07 4.708 6.026.197.500
26/9/2011 30,94 31,19 +1,10% 30,17 31,65 31,00 31,19 31,20 4.857 5.141.320.300
23/9/2011 30,00 30,85 +2,63% 29,83 31,25 30,73 30,85 30,91 7.421 6.771.442.200
22/9/2011 31,60 30,06 -6,79% 29,70 31,71 30,60 30,06 30,20 9.548 11.489.900.300
21/9/2011 32,70 32,25 0,00% 32,04 33,27 32,41 32,20 32,25 4.213 5.848.777.800
20/9/2011 32,61 32,25 -2,12% 32,20 33,31 32,72 32,22 32,25 3.515 5.145.693.800
19/9/2011 32,01 32,95 +1,26% 32,01 33,02 32,72 32,88 32,95 4.702 6.999.573.900
16/9/2011 32,10 32,54 +0,84% 32,10 32,65 32,51 32,45 32,54 4.802 9.174.865.000
15/9/2011 32,30 32,27 -0,03% 32,04 32,70 32,34 32,27 32,30 6.198 9.050.069.300
14/9/2011 32,00 32,28 +0,75% 31,47 32,30 32,02 32,15 32,28 6.537 7.016.069.300
13/9/2011 31,41 32,04 +2,36% 31,40 32,11 31,93 32,00 32,04 5.979 7.193.328.300
12/9/2011 31,39 31,30 -0,63% 30,62 31,49 31,03 31,30 31,45 4.372 4.694.270.500
9/9/2011 31,43 31,50 -0,94% 31,00 31,65 31,27 31,35 31,50 5.290 4.796.288.900
8/9/2011 32,30 31,80 +1,27% 31,71 32,62 32,20 31,80 31,90 6.126 7.969.034.800
6/9/2011 30,11 31,40 +2,95% 29,85 31,50 31,02 31,39 31,40 4.662 5.687.095.500
5/9/2011 30,42 30,50 -1,93% 30,11 30,87 30,45 30,50 30,67 2.057 3.167.118.300
2/9/2011 31,01 31,10 -1,74% 30,68 31,68 31,16 31,10 31,14 7.615 10.018.483.100
1/9/2011 31,55 31,65 +1,64% 31,00 32,89 31,73 31,60 31,65 7.670 15.363.267.400
31/8/2011 30,50 31,14 +3,11% 30,15 31,20 30,84 31,00 31,14 5.748 7.995.027.900
30/8/2011 29,89 30,20 +0,67% 29,53 30,52 30,09 30,20 30,40 4.159 6.166.406.000
29/8/2011 30,14 30,00 +0,94% 29,80 30,45 30,17 30,00 30,10 2.917 4.270.335.300
26/8/2011 29,67 29,72 -0,20% 29,25 30,04 29,74 29,72 29,84 3.006 3.524.792.600
25/8/2011 29,66 29,78 +0,13% 29,40 30,00 29,64 29,73 29,78 3.579 3.168.811.400
24/8/2011 29,75 29,74 -0,40% 29,36 30,00 29,80 29,74 29,80 3.348 12.416.515.900
23/8/2011 29,22 29,86 +1,74% 28,80 29,95 29,46 29,77 29,86 5.506 6.479.216.200
22/8/2011 29,36 29,35 +1,56% 28,75 29,70 29,23 29,30 29,35 6.382 5.258.360.200
19/8/2011 28,53 28,90 -0,86% 28,53 29,15 28,89 28,89 28,90 5.721 5.724.925.000
18/8/2011 29,36 29,15 -2,87% 28,77 29,46 29,04 28,90 29,15 5.658 9.064.853.600
17/8/2011 30,00 30,01 +0,37% 29,65 30,30 30,02 30,01 30,20 8.013 7.878.947.900
16/8/2011 29,50 29,90 +1,25% 29,03 30,00 29,76 29,87 29,90 5.761 8.773.725.400
15/8/2011 29,55 29,53 +1,13% 29,35 29,86 29,71 29,53 29,63 4.526 7.854.757.400
12/8/2011 29,80 29,20 +0,86% 29,20 29,80 29,45 29,17 29,20 6.940 7.960.293.500
11/8/2011 28,54 28,95 +2,66% 28,26 29,58 28,99 28,95 29,00 7.388 10.912.674.800
10/8/2011 27,46 28,20 +1,08% 27,01 28,70 27,90 27,80 28,20 7.797 8.731.033.700
9/8/2011 26,60 27,90 +5,68% 26,55 28,20 27,55 27,87 27,90 9.195 11.721.856.700
8/8/2011 27,01 26,40 -6,55% 25,75 27,49 26,68 26,40 26,48 7.358 10.141.609.900
5/8/2011 27,31 28,25 +3,48% 26,75 28,26 27,72 28,23 28,25 6.848 8.381.439.000
4/8/2011 28,30 27,30 -5,21% 27,30 28,74 27,80 27,30 27,35 6.460 14.901.579.000
3/8/2011 28,51 28,80 +0,17% 27,85 28,97 28,55 28,70 28,80 4.508 5.967.083.400
2/8/2011 29,33 28,75 -2,04% 28,74 29,55 28,97 28,75 28,76 3.383 7.367.342.300
1/8/2011 29,51 29,35 -0,51% 29,10 29,60 29,29 29,35 29,37 3.895 4.656.800.900
29/7/2011 29,67 29,50 -0,84% 29,25 29,77 29,49 29,49 29,50 5.509 6.811.401.900
28/7/2011 29,40 29,75 +1,88% 29,30 29,76 29,60 29,75 29,77 3.422 7.302.448.600
27/7/2011 29,34 29,20 -1,35% 29,12 29,59 29,32 29,19 29,20 5.157 5.646.524.500
26/7/2011 29,48 29,60 +0,34% 29,13 29,76 29,49 29,55 29,60 4.941 6.288.570.700
25/7/2011 29,29 29,50 +0,17% 29,00 29,78 29,53 29,29 29,50 5.756 5.763.542.900
22/7/2011 29,25 29,45 0,00% 29,20 29,50 29,35 29,39 29,45 2.969 4.985.977.200
21/7/2011 28,85 29,45 +2,01% 28,85 29,65 29,45 29,45 29,48 4.304 7.705.557.900
20/7/2011 28,48 28,87 +1,33% 28,18 29,29 28,91 28,86 28,90 4.529 6.792.743.000
19/7/2011 28,94 28,49 -1,42% 28,15 29,07 28,44 28,41 28,49 5.634 7.199.157.200
18/7/2011 28,85 28,90 -2,03% 28,51 29,05 28,82 28,90 29,00 4.661 5.692.606.800
15/7/2011 29,70 29,50 -0,67% 28,71 29,95 29,22 29,08 29,50 3.906 8.697.735.300
14/7/2011 28,80 29,70 +4,03% 28,78 29,79 29,44 29,60 29,70 2.030 27.218.431.700
13/7/2011 28,80 28,55 +9,77% 28,42 29,15 28,72 28,55 28,60 6.056 32.752.895.200
12/7/2011 25,71 26,01 +2,20% 25,51 26,52 26,03 26,01 26,15 5.633 9.375.239.100
11/7/2011 24,86 25,45 +1,11% 24,86 25,70 25,24 25,36 25,45 3.908 6.238.939.000
8/7/2011 25,29 25,17 -1,68% 24,77 25,45 25,07 25,17 25,25 4.649 5.862.098.300
7/7/2011 25,60 25,60 +0,31% 25,07 25,99 25,62 25,45 25,60 4.225 3.969.772.300
6/7/2011 26,40 25,52 -3,70% 25,45 26,90 25,85 25,52 25,70 4.312 9.282.543.400
5/7/2011 26,55 26,50 -0,19% 26,49 27,00 26,74 26,50 26,62 3.833 5.932.340.200
4/7/2011 26,80 26,55 -0,19% 26,45 26,88 26,59 26,55 26,63 926 1.466.207.600
1/7/2011 26,51 26,60 +0,38% 26,38 27,20 26,82 26,60 26,82 3.566 4.452.726.100
30/6/2011 26,31 26,50 -0,56% 26,18 26,71 26,38 26,50 26,52 4.688 5.955.111.700
29/6/2011 26,19 26,65 +1,91% 26,10 26,65 26,47 26,60 26,65 4.289 3.719.960.800
28/6/2011 26,02 26,15 +0,35% 25,51 26,28 26,10 26,15 26,19 2.641 2.998.786.600
27/6/2011 25,91 26,06 +0,62% 25,91 26,32 26,12 26,06 26,08 3.376 5.766.804.500
24/6/2011 26,00 25,90 -0,12% 25,74 26,25 25,85 25,75 25,90 2.772 2.648.463.600
22/6/2011 25,85 25,93 +0,12% 25,68 26,19 26,01 25,91 25,95 4.565 9.646.803.900
21/6/2011 25,48 25,90 +2,37% 25,05 25,99 25,74 25,90 25,92 4.882 7.902.278.300
20/6/2011 24,64 25,30 +1,77% 24,64 25,42 25,18 25,25 25,30 4.972 5.646.636.000
17/6/2011 25,10 24,86 +0,65% 24,62 25,10 24,84 24,85 24,86 4.218 3.976.202.200
16/6/2011 24,30 24,70 +0,69% 23,75 24,90 24,55 24,60 24,70 5.011 4.544.832.800
15/6/2011 24,41 24,53 +0,20% 24,41 25,64 24,96 24,53 24,58 408 11.939.006.300
14/6/2011 24,43 24,48 +1,62% 23,92 24,87 24,57 24,48 24,50 6.793 8.469.751.300
13/6/2011 25,40 24,09 -4,59% 24,06 25,55 24,61 24,09 24,10 5.896 10.512.970.900
10/6/2011 25,53 25,25 -0,24% 25,25 26,10 25,58 25,20 25,25 5.573 8.993.344.000
9/6/2011 24,69 25,31 -3,21% 24,33 25,60 24,84 25,31 25,32 4.046 46.488.454.400
8/6/2011 27,85 26,15 -6,27% 25,74 27,92 26,55 26,14 26,20 2.012 36.139.688.100
7/6/2011 28,00 27,90 -0,18% 27,62 28,40 27,96 27,90 27,94 7.161 11.721.147.500
6/6/2011 28,25 27,95 -0,60% 27,52 28,25 27,81 27,80 27,95 8.435 10.311.589.500
3/6/2011 28,60 28,12 -1,68% 28,01 28,94 28,38 28,12 28,21 7.853 12.107.724.100
2/6/2011 29,00 28,60 -1,72% 28,22 29,00 28,50 28,54 28,60 6.575 9.542.259.100
1/6/2011 29,35 29,10 -0,61% 28,65 29,35 29,02 29,04 29,10 4.801 10.766.211.500
31/5/2011 28,91 29,28 +1,77% 28,90 29,28 29,06 29,28 29,29 3.912 16.590.143.000
30/5/2011 29,40 28,77 -1,54% 28,70 29,47 28,84 28,77 28,79 1.214 2.484.493.500
27/5/2011 29,65 29,22 -0,95% 29,15 29,65 29,37 29,19 29,23 3.676 6.060.996.300
26/5/2011 29,50 29,50 0,00% 29,16 29,58 29,38 29,35 29,50 3.970 5.541.311.700
25/5/2011 29,01 29,50 +1,37% 28,80 29,50 29,36 29,42 29,50 4.374 6.513.569.500
24/5/2011 28,77 29,10 +1,32% 28,65 29,10 28,97 29,08 29,10 4.074 5.102.367.300
23/5/2011 28,85 28,72 -0,79% 28,50 29,10 28,82 28,72 28,86 2.490 3.075.802.900
20/5/2011 28,75 28,95 +0,59% 28,75 29,29 29,08 28,95 29,20 2.866 4.082.984.600
19/5/2011 28,82 28,78 +0,21% 28,73 29,31 28,96 28,78 28,87 4.374 6.030.228.800
18/5/2011 29,11 28,72 -1,31% 28,72 29,95 29,02 28,72 28,84 4.844 8.333.417.500
17/5/2011 29,60 29,10 -2,18% 29,01 29,85 29,26 29,10 29,19 5.143 8.774.658.300
16/5/2011 30,70 29,75 -1,65% 29,71 30,75 30,13 29,75 29,76 4.265 8.510.262.200
13/5/2011 30,10 30,25 +0,17% 29,71 30,60 30,16 30,22 30,25 3.589 4.675.249.000
12/5/2011 28,90 30,20 +3,92% 28,82 30,35 29,78 30,00 30,20 4.708 13.124.429.500
11/5/2011 29,40 29,06 -1,76% 28,91 29,74 29,20 29,05 29,06 6.311 13.687.725.900
10/5/2011 29,80 29,58 -7,13% 29,58 30,40 29,94 29,58 29,60 9.251 18.916.446.300
9/5/2011 31,30 31,85 +1,85% 30,84 31,93 31,53 31,85 31,86 3.821 3.933.260.400
6/5/2011 30,88 31,27 +3,54% 30,46 31,27 30,92 31,11 31,27 4.197 5.849.809.800
5/5/2011 30,03 30,20 +0,13% 29,65 31,02 30,56 30,20 30,47 4.515 6.359.318.500
4/5/2011 31,32 30,16 -2,39% 30,11 31,44 30,64 30,16 30,20 4.750 8.193.804.700
3/5/2011 30,44 30,90 +0,49% 30,44 31,06 30,80 30,60 30,90 3.849 5.792.092.900
2/5/2011 31,48 30,75 -2,47% 30,75 32,01 31,06 30,74 30,75 6.598 9.240.736.800
29/4/2011 31,60 31,53 -0,32% 31,17 32,04 31,64 31,52 31,53 3.962 8.929.369.200
28/4/2011 31,39 31,63 -0,06% 31,14 31,90 31,63 31,63 31,65 4.682 5.811.477.300
27/4/2011 31,75 31,65 -0,31% 31,11 31,78 31,36 31,50 31,65 5.645 4.533.622.700
26/4/2011 31,56 31,75 +0,60% 31,30 31,94 31,73 31,70 31,75 3.763 6.060.251.300
25/4/2011 31,11 31,56 +0,51% 30,61 31,69 31,38 31,56 31,67 2.769 5.392.334.400
20/4/2011 30,97 31,40 +2,28% 30,78 31,45 31,13 31,39 31,40 4.371 6.120.279.100
19/4/2011 31,05 30,70 -0,81% 30,60 31,07 30,78 30,65 30,82 3.575 4.837.509.300
18/4/2011 30,84 30,95 +0,65% 30,26 31,01 30,79 30,75 30,95 2.835 3.068.766.000
15/4/2011 30,89 30,75 -0,10% 30,13 31,05 30,57 30,54 30,75 2.999 3.053.543.100
14/4/2011 30,17 30,78 +1,48% 30,17 31,07 30,86 30,78 30,90 4.421 4.791.629.100
13/4/2011 30,00 30,33 +1,98% 30,00 30,33 30,17 30,30 30,33 3.773 3.843.818.500
12/4/2011 29,96 29,74 -0,54% 29,72 30,17 29,81 29,74 29,89 3.771 5.127.499.200
11/4/2011 29,91 29,90 +0,34% 29,86 30,33 30,08 29,90 29,94 2.988 2.875.915.100
8/4/2011 30,15 29,80 -0,83% 29,78 30,47 29,90 29,79 29,80 3.394 4.736.104.300
7/4/2011 30,71 30,05 -1,80% 29,98 30,72 30,15 30,05 30,20 3.638 5.881.701.800
6/4/2011 31,02 30,60 -1,61% 30,37 31,34 30,66 30,47 30,60 2.709 3.009.393.300
5/4/2011 30,90 31,10 +0,88% 30,79 31,33 31,06 30,90 31,10 3.771 3.834.329.400
4/4/2011 31,10 30,83 -1,15% 30,74 31,48 30,99 30,81 30,83 4.234 4.473.695.600
1/4/2011 30,88 31,19 +1,17% 30,80 31,30 31,05 31,09 31,19 4.645 9.386.610.400
31/3/2011 30,50 30,83 +1,41% 30,10 31,00 30,67 30,61 30,83 5.734 7.326.073.900
30/3/2011 30,25 30,40 +0,66% 30,07 30,55 30,30 30,27 30,40 4.024 4.742.645.600
29/3/2011 30,16 30,20 +0,17% 29,92 30,67 30,22 30,12 30,20 5.194 4.856.771.300
28/3/2011 30,50 30,15 -0,99% 30,06 30,70 30,30 30,15 30,25 3.276 3.444.851.200
25/3/2011 30,91 30,45 +0,20% 30,27 31,37 30,77 30,45 30,50 6.690 11.102.625.700
24/3/2011 29,89 30,39 +1,50% 29,81 30,60 30,29 30,33 30,39 6.908 7.845.080.600
23/3/2011 28,92 29,94 +3,38% 28,87 29,94 29,33 29,61 29,94 2.626 4.601.869.400
22/3/2011 29,20 28,96 -0,65% 28,85 29,55 29,17 28,96 29,08 4.027 6.024.233.700
21/3/2011 28,92 29,15 +1,92% 28,65 29,27 29,03 29,11 29,15 4.803 6.846.824.300
18/3/2011 28,82 28,60 +0,56% 28,51 28,85 28,69 28,51 28,60 3.723 5.889.807.500
17/3/2011 28,40 28,44 +0,82% 28,16 28,64 28,40 28,26 28,44 3.771 3.774.578.600
16/3/2011 29,08 28,21 -2,99% 27,89 29,19 28,37 28,21 28,25 6.496 7.523.996.100
15/3/2011 28,75 29,08 +0,97% 28,48 29,60 29,00 28,87 29,08 387 10.797.921.400
14/3/2011 28,98 28,80 0,00% 28,49 29,00 28,81 28,80 28,90 3.309 4.571.321.100
11/3/2011 28,69 28,80 +0,84% 28,35 29,14 28,84 28,71 28,88 5.191 5.631.385.900
10/3/2011 28,40 28,56 -0,94% 28,35 28,92 28,61 28,56 28,60 4.287 5.959.577.800
9/3/2011 28,60 28,83 +1,16% 28,60 29,12 28,90 28,62 28,83 2.845 3.467.933.800
4/3/2011 28,63 28,50 -1,04% 28,45 28,96 28,69 28,50 28,80 3.161 5.003.140.700
3/3/2011 29,26 28,80 -0,31% 28,64 29,28 28,84 28,79 28,82 4.363 6.358.891.500
2/3/2011 28,79 28,89 +0,31% 28,65 29,01 28,84 28,74 28,89 3.475 10.349.623.500
1/3/2011 29,22 28,80 -0,35% 28,48 29,36 28,79 28,66 28,84 4.952 5.459.257.200
28/2/2011 29,00 28,90 +0,87% 28,73 29,10 28,91 28,85 28,90 5.919 9.350.807.800
25/2/2011 28,81 28,65 -0,52% 28,40 29,25 28,79 28,60 28,65 4.905 3.736.081.800
24/2/2011 28,57 28,80 +0,42% 28,23 29,38 28,92 28,80 28,83 4.975 4.935.965.800
23/2/2011 29,16 28,68 -1,95% 28,54 29,48 28,86 28,68 28,95 596 11.546.952.100
22/2/2011 29,54 29,25 -1,52% 29,24 30,00 29,48 29,24 29,25 6.450 7.060.929.900
21/2/2011 29,47 29,70 +0,17% 29,15 30,15 29,50 29,63 29,70 2.393 4.166.608.300
18/2/2011 29,20 29,65 +3,27% 29,20 29,98 29,65 29,65 29,70 5.791 9.028.547.000
17/2/2011 28,69 28,71 -0,07% 28,40 29,14 28,88 28,50 28,71 4.854 10.672.940.200
16/2/2011 27,30 28,73 +3,72% 27,23 29,00 28,22 28,71 28,73 6.276 6.182.010.900
15/2/2011 27,13 27,70 +1,35% 26,86 27,80 27,52 27,70 27,79 4.678 5.989.551.500
14/2/2011 27,07 27,33 +0,96% 26,68 27,79 27,26 27,30 27,38 4.803 4.271.671.900
11/2/2011 26,81 27,07 +1,88% 26,52 27,55 27,08 27,07 27,15 4.198 6.646.640.000
10/2/2011 26,73 26,57 -0,67% 26,50 26,98 26,58 26,57 26,58 4.557 9.110.405.100
9/2/2011 27,23 26,75 -2,27% 26,70 27,33 26,84 26,74 26,75 3.415 5.092.299.100
8/2/2011 27,49 27,37 -0,83% 27,19 27,96 27,44 27,27 27,37 4.320 6.815.507.100
7/2/2011 27,31 27,60 +1,28% 27,16 28,13 27,76 27,58 27,78 3.211 3.559.899.400
4/2/2011 27,35 27,25 -1,12% 27,15 27,79 27,27 27,22 27,25 4.265 5.467.654.800
3/2/2011 27,46 27,56 +0,33% 27,20 27,73 27,48 27,44 27,63 4.993 2.995.720.400
2/2/2011 27,73 27,47 -1,65% 27,32 28,10 27,56 27,47 27,66 3.172 3.535.863.300
1/2/2011 27,60 27,93 +2,12% 27,37 28,15 27,75 27,93 28,06 4.153 3.776.286.300
31/1/2011 27,52 27,35 -0,26% 27,17 27,91 27,39 27,24 27,39 3.746 3.422.199.200
28/1/2011 28,30 27,42 -2,77% 27,10 28,34 27,42 27,30 27,42 5.262 6.500.407.100
27/1/2011 28,64 28,20 -1,67% 27,85 29,18 28,32 28,20 28,21 6.907 6.664.488.500
26/1/2011 28,32 28,68 +0,46% 28,18 29,20 28,66 28,68 28,89 6.062 6.130.683.200
24/1/2011 28,09 28,55 +1,24% 28,05 28,72 28,52 28,55 28,65 2.623 2.459.645.300
21/1/2011 29,17 28,20 -2,93% 28,10 29,28 28,60 28,11 28,20 4.542 5.006.767.700
20/1/2011 28,66 29,05 +0,69% 28,66 29,35 29,09 29,00 29,05 6.209 5.936.713.600
19/1/2011 29,25 28,85 -1,10% 28,85 29,45 29,11 28,85 29,00 6.303 6.501.932.900
18/1/2011 28,19 29,17 +4,07% 28,15 29,43 28,88 28,90 29,17 5.447 9.096.755.300
17/1/2011 27,82 28,03 +0,47% 27,61 28,03 27,75 27,90 28,03 1.831 2.343.756.900
14/1/2011 28,43 27,90 -1,06% 27,83 28,43 28,02 27,88 27,90 3.556 4.547.297.500
13/1/2011 28,75 28,20 -1,57% 28,20 28,97 28,41 28,20 28,30 3.353 6.346.159.900
12/1/2011 28,93 28,65 -0,59% 28,53 29,06 28,93 28,64 28,68 5.106 8.766.233.900
11/1/2011 28,63 28,82 +1,23% 28,20 28,98 28,74 28,82 28,90 4.850 6.930.280.800
10/1/2011 28,25 28,47 -0,04% 28,10 28,55 28,33 28,30 28,47 3.952 3.752.534.200
7/1/2011 27,94 28,48 +1,17% 27,85 28,68 28,40 28,25 28,48 3.944 5.772.109.700
6/1/2011 27,99 28,15 +0,54% 27,60 28,54 28,19 28,15 28,27 4.958 10.292.731.600
5/1/2011 27,38 28,00 +2,15% 26,87 28,00 27,56 27,84 28,00 4.227 8.478.570.000
4/1/2011 27,22 27,41 +0,99% 27,09 27,71 27,42 27,41 27,60 5.376 8.079.303.800
3/1/2011 27,79 27,14 -0,73% 26,80 28,00 27,38 27,12 27,14 5.781 7.190.510.100
30/12/2010 27,60 27,34 -0,58% 27,20 27,84 27,41 27,13 27,34 4.343 6.609.645.200
29/12/2010 27,35 27,50 -0,15% 27,02 27,88 27,57 27,45 27,50 3.616 3.011.732.800
28/12/2010 27,05 27,54 +1,25% 26,97 27,67 27,32 27,53 27,54 2.758 2.642.407.400
27/12/2010 27,35 27,20 -1,45% 27,00 27,52 27,30 27,20 27,34 2.872 2.056.296.200
23/12/2010 27,11 27,60 +0,77% 26,95 27,60 27,39 27,32 27,63 1.910 2.374.379.300
22/12/2010 27,48 27,39 +0,33% 26,87 27,48 27,17 27,17 27,39 2.874 2.286.181.700
21/12/2010 27,42 27,30 +0,37% 27,13 27,74 27,41 27,29 27,30 4.028 4.406.351.600
20/12/2010 27,74 27,20 -1,16% 26,85 27,90 27,38 27,19 27,20 4.568 6.506.312.200
17/12/2010 26,42 27,52 +3,26% 26,33 27,64 27,36 27,40 27,52 6.368 10.050.418.600
16/12/2010 25,95 26,65 +3,70% 25,70 26,65 26,32 26,44 26,65 4.508 6.172.776.100
15/12/2010 25,65 25,70 -0,77% 25,60 26,75 26,26 25,69 25,75 5.062 6.907.042.500
14/12/2010 25,95 25,90 +0,19% 25,65 26,05 25,87 25,70 25,90 2.663 2.887.751.400
13/12/2010 26,41 25,85 -1,30% 25,84 26,41 26,00 25,85 26,00 2.897 3.428.783.900
10/12/2010 26,24 26,19 +0,73% 25,70 26,48 25,99 26,15 26,19 4.429 5.265.811.600
9/12/2010 25,98 26,00 +1,36% 25,52 26,08 25,71 25,90 26,00 3.723 5.804.071.700
8/12/2010 26,20 25,65 -2,10% 25,63 26,46 25,81 25,65 25,75 3.412 3.312.811.600
7/12/2010 26,40 26,20 0,00% 25,92 26,90 26,22 26,00 26,20 3.918 4.666.995.400
6/12/2010 26,39 26,20 -1,54% 26,08 26,50 26,23 26,15 26,20 2.693 4.512.226.400
3/12/2010 26,70 26,61 -0,67% 25,59 26,83 26,50 26,61 26,65 4.250 6.064.138.800
2/12/2010 25,97 26,79 +3,64% 25,87 27,20 26,56 26,71 26,79 5.702 10.122.646.300
1/12/2010 25,80 25,85 +1,37% 25,16 26,03 25,72 25,72 25,85 7.228 7.130.383.400
30/11/2010 25,00 25,50 +1,19% 24,68 26,00 25,42 25,50 25,52 6.892 11.008.874.400
29/11/2010 24,39 25,20 +1,86% 24,36 25,20 24,79 25,00 25,20 2.934 5.070.133.000
26/11/2010 24,68 24,74 -0,64% 24,40 25,14 24,66 24,74 24,98 3.255 4.095.569.300
25/11/2010 25,00 24,90 -0,84% 24,71 25,24 24,92 24,77 24,90 1.088 1.844.623.400
24/11/2010 24,35 25,11 +5,06% 24,00 25,11 24,64 25,10 25,11 3.923 6.145.013.300
23/11/2010 24,39 23,90 -2,05% 23,90 24,59 24,21 23,90 23,94 2.823 7.687.836.400
22/11/2010 24,53 24,40 -1,49% 24,40 24,74 24,49 24,39 24,50 3.029 3.129.219.600
19/11/2010 24,85 24,77 -0,52% 24,40 24,97 24,59 24,60 24,77 2.084 4.643.929.600
18/11/2010 25,00 24,90 +0,81% 24,81 25,09 24,88 24,90 24,97 3.524 4.311.945.600
17/11/2010 24,84 24,70 -1,59% 24,70 25,15 24,79 24,70 24,85 2.790 3.130.054.000
16/11/2010 24,89 25,10 -0,16% 24,15 25,37 24,87 24,77 25,10 5.199 4.596.595.100
12/11/2010 25,00 25,14 -0,24% 24,80 25,38 25,03 25,00 25,14 1.670 5.413.079.300
11/11/2010 25,50 25,20 -1,95% 25,00 25,50 25,25 25,20 25,30 2.321 3.191.888.500
10/11/2010 25,17 25,70 +0,98% 25,17 25,74 25,53 25,64 25,70 2.423 7.679.452.200
9/11/2010 25,17 25,45 +1,39% 25,02 25,45 25,28 25,43 25,45 2.370 4.250.589.400
8/11/2010 24,95 25,10 +0,48% 24,71 25,25 24,97 25,10 25,11 1.416 3.846.482.200
5/11/2010 24,90 24,98 +0,32% 24,66 24,98 24,86 24,85 24,98 3.347 7.421.798.600
4/11/2010 25,00 24,90 +0,61% 24,59 25,25 24,94 24,70 24,90 4.457 7.614.439.500
3/11/2010 24,50 24,75 +1,02% 24,39 24,90 24,76 24,72 24,80 3.349 3.594.947.800
1/11/2010 24,41 24,50 -0,73% 24,30 24,78 24,49 24,40 24,50 2.181 2.959.676.100
29/10/2010 24,58 24,68 +1,06% 24,25 24,68 24,51 24,44 24,68 3.186 4.422.317.600
28/10/2010 24,82 24,42 -0,53% 24,21 24,82 24,40 24,31 24,42 1.338 2.124.268.000
27/10/2010 24,40 24,55 +0,20% 24,02 24,81 24,50 24,41 24,55 2.618 2.343.333.700
26/10/2010 23,89 24,50 +2,08% 23,89 24,55 24,35 24,39 24,50 2.549 4.297.120.000
25/10/2010 24,01 24,00 +0,42% 23,80 24,28 24,04 24,00 24,04 2.391 2.831.631.000
22/10/2010 24,58 23,90 -2,73% 23,86 24,58 24,01 23,90 23,99 4.393 6.491.658.700
21/10/2010 24,23 24,57 +2,42% 24,00 24,57 24,32 24,56 24,57 4.665 4.532.709.000
20/10/2010 24,34 23,99 -0,12% 23,79 24,35 23,95 23,90 23,99 2.527 5.875.147.400
19/10/2010 24,58 24,02 -2,79% 24,01 24,66 24,25 24,02 24,13 3.468 5.579.423.800
18/10/2010 24,76 24,71 -0,16% 24,60 24,93 24,73 24,71 24,80 2.089 3.256.328.800
15/10/2010 25,01 24,75 -0,96% 24,65 25,24 24,79 24,71 24,75 2.887 5.173.702.500
14/10/2010 24,95 24,99 +0,56% 24,71 25,08 24,88 24,81 24,99 3.832 4.462.465.800
13/10/2010 25,14 24,85 -0,20% 24,70 25,25 24,91 24,73 24,85 7.958 8.115.851.400
11/10/2010 25,00 24,90 -0,24% 24,72 25,14 25,03 24,90 25,03 4.116 3.090.689.600
8/10/2010 25,43 24,96 -1,30% 24,71 25,43 24,97 24,91 24,96 4.577 19.322.755.200
7/10/2010 26,29 25,29 -3,40% 25,02 26,29 25,37 25,18 25,29 6.446 8.556.766.700
6/10/2010 26,58 26,18 -1,76% 25,78 26,58 26,11 26,00 26,18 5.058 6.365.306.000
5/10/2010 26,50 26,65 +0,91% 26,26 26,65 26,50 26,58 26,65 4.249 4.865.104.700
4/10/2010 26,15 26,41 +1,19% 25,98 26,46 26,24 26,41 26,42 3.283 3.800.046.700
1/10/2010 25,79 26,10 +1,36% 25,54 26,10 25,90 26,00 26,10 4.112 5.508.362.200
30/9/2010 25,29 25,75 +1,98% 25,07 25,77 25,56 25,65 25,75 3.401 6.661.468.300
29/9/2010 24,95 25,25 0,00% 24,80 25,26 25,12 25,25 25,26 3.846 4.452.577.200
28/9/2010 25,15 25,25 0,00% 24,81 25,29 25,12 25,21 25,25 2.823 2.925.986.900
27/9/2010 24,70 25,25 +2,19% 24,44 25,25 24,92 25,19 25,25 3.521 3.736.983.100
24/9/2010 25,12 24,71 -1,63% 24,45 25,38 24,84 24,71 24,80 3.661 4.453.276.800
23/9/2010 24,42 25,12 +1,91% 24,36 25,40 25,18 25,06 25,12 6.392 5.906.929.700
22/9/2010 24,45 24,65 -0,12% 24,16 25,00 24,61 24,65 24,68 5.315 5.809.663.500
21/9/2010 24,45 24,68 +0,41% 24,37 24,80 24,55 24,43 24,68 3.438 3.466.541.000
20/9/2010 24,21 24,58 +0,78% 24,21 24,80 24,53 24,51 24,58 2.506 2.758.502.300
17/9/2010 24,52 24,39 -1,45% 24,29 24,80 24,53 24,38 24,39 3.526 3.779.448.300
16/9/2010 24,51 24,75 +0,20% 24,41 24,75 24,58 24,62 24,75 2.507 2.704.841.400
15/9/2010 24,00 24,70 +1,98% 23,90 24,70 24,38 24,50 24,70 3.424 3.420.579.600
14/9/2010 24,25 24,22 -0,94% 23,83 24,44 24,18 24,05 24,22 2.945 3.938.793.300
13/9/2010 24,20 24,45 +1,54% 24,10 24,55 24,38 24,41 24,45 3.695 3.934.923.800
10/9/2010 23,48 24,08 +2,51% 23,48 24,24 23,99 23,90 24,08 3.696 4.490.901.600
9/9/2010 23,12 23,49 +0,95% 23,12 23,52 23,41 23,27 23,49 1.469 1.318.247.700
8/9/2010 22,86 23,27 +0,78% 22,85 23,38 23,12 23,15 23,27 1.823 2.166.782.400
6/9/2010 23,15 23,09 -0,13% 22,85 23,15 22,99 22,92 23,09 1.050 1.155.135.900
3/9/2010 23,56 23,12 -0,82% 23,05 23,75 23,34 23,12 23,20 5.441 3.131.280.600
2/9/2010 23,85 23,31 -2,02% 23,28 23,85 23,59 23,31 23,40 3.822 3.817.399.400
1/9/2010 23,50 23,79 +1,02% 23,27 23,83 23,59 23,72 23,80 7.657 6.450.176.700
31/8/2010 22,40 23,55 +4,62% 22,40 23,55 23,17 23,50 23,55 7.353 11.121.437.800
30/8/2010 22,66 22,51 -1,79% 22,42 22,87 22,52 22,51 22,53 3.548 3.148.800.000
27/8/2010 22,51 22,92 +2,55% 22,35 22,97 22,62 22,87 22,92 6.569 4.951.017.000
26/8/2010 22,92 22,35 -2,49% 22,35 23,14 22,60 22,35 22,36 4.543 4.519.472.900
25/8/2010 22,50 22,92 +1,82% 22,30 23,02 22,70 22,92 23,00 2.828 3.790.963.000
24/8/2010 22,75 22,51 -1,53% 22,51 22,96 22,69 22,51 22,62 3.950 4.449.484.800
23/8/2010 23,24 22,86 -1,30% 22,85 23,41 22,99 22,86 22,90 2.707 3.790.090.600
20/8/2010 23,35 23,16 -1,07% 23,10 23,46 23,23 23,15 23,16 3.472 3.927.460.000
19/8/2010 23,84 23,41 -1,72% 23,40 23,91 23,63 23,41 23,46 4.984 4.685.888.800
18/8/2010 23,72 23,82 +0,42% 23,36 23,82 23,52 23,57 23,82 5.990 6.162.154.500
17/8/2010 23,50 23,72 +1,63% 23,25 23,80 23,54 23,60 23,72 4.416 4.445.747.600
16/8/2010 23,35 23,34 -0,17% 23,01 23,93 23,33 23,31 23,34 5.289 6.277.321.000
13/8/2010 23,00 23,38 +2,10% 22,90 23,47 23,15 23,34 23,38 2.536 3.172.819.200
12/8/2010 23,11 22,90 -0,69% 22,85 23,18 22,94 22,90 22,92 2.270 3.883.010.800
11/8/2010 23,51 23,06 -2,91% 23,05 23,98 23,31 23,04 23,06 2.989 3.625.179.100
10/8/2010 23,25 23,75 +1,32% 23,12 23,88 23,49 23,74 23,75 4.563 5.412.639.800
9/8/2010 23,75 23,44 -0,09% 23,28 23,75 23,40 23,31 23,47 3.233 3.572.115.300
6/8/2010 23,96 23,46 -1,64% 23,38 23,98 23,57 23,45 23,46 5.202 5.227.799.300
5/8/2010 24,19 23,85 -1,32% 23,70 24,29 23,91 23,85 23,90 3.377 4.807.325.900
4/8/2010 24,55 24,17 -0,37% 23,56 24,62 24,10 24,17 24,26 5.316 7.753.349.600
3/8/2010 24,89 24,26 -2,57% 24,25 25,10 24,58 24,26 24,35 4.372 6.553.165.800
2/8/2010 24,89 24,90 +0,77% 24,60 25,17 24,97 24,87 24,90 3.578 5.512.318.700
30/7/2010 23,50 24,71 +5,15% 23,31 24,71 24,32 24,56 24,71 4.888 8.008.683.500
29/7/2010 23,90 23,50 -1,09% 23,22 23,96 23,54 23,45 23,50 3.922 4.507.122.700
28/7/2010 23,89 23,76 -1,00% 23,65 24,17 23,84 23,76 23,77 2.711 4.041.871.500
27/7/2010 24,21 24,00 -0,08% 23,86 24,30 24,07 24,00 24,05 5.577 7.275.513.700
26/7/2010 24,14 24,02 -0,46% 23,80 24,25 23,97 24,00 24,02 3.893 5.807.865.300
23/7/2010 24,56 24,13 -1,59% 23,82 24,63 24,12 24,05 24,13 4.676 7.018.924.300
22/7/2010 25,27 24,52 -1,72% 24,52 25,50 25,04 24,52 24,71 4.009 6.077.333.500
21/7/2010 25,40 24,95 -0,20% 24,80 25,40 24,97 24,94 24,95 2.889 3.159.229.100
20/7/2010 24,88 25,00 +0,28% 24,59 25,07 24,82 24,91 25,00 2.623 4.743.870.300
19/7/2010 24,42 24,93 +1,51% 24,41 24,93 24,74 24,81 24,93 3.452 3.605.102.900
16/7/2010 24,62 24,56 -0,20% 24,26 24,75 24,47 24,37 24,56 4.233 5.237.030.700
15/7/2010 24,30 24,61 +1,99% 23,92 24,85 24,52 24,61 24,68 4.228 8.390.576.000
14/7/2010 23,62 24,13 +1,60% 23,25 24,20 23,95 24,10 24,13 3.459 6.012.713.600
13/7/2010 23,62 23,75 +0,76% 23,42 23,96 23,71 23,69 23,80 3.387 5.740.417.900
12/7/2010 23,75 23,57 +0,51% 23,20 23,75 23,43 23,30 23,57 3.326 4.357.621.800
8/7/2010 23,55 23,45 +0,64% 23,00 23,60 23,22 23,36 23,45 5.123 6.817.215.500
7/7/2010 23,75 23,30 -1,69% 23,19 23,85 23,51 23,29 23,30 5.403 5.579.016.000
6/7/2010 23,11 23,70 +3,72% 23,09 23,77 23,53 23,49 23,71 6.417 5.954.448.700
5/7/2010 23,60 22,85 -2,56% 22,68 23,60 22,90 22,75 22,90 2.871 3.524.046.500
2/7/2010 23,55 23,45 -0,42% 23,37 23,90 23,55 23,42 23,45 5.136 3.935.699.500
1/7/2010 24,00 23,55 -0,63% 23,22 24,00 23,52 23,45 23,55 6.899 7.804.627.700
30/6/2010 24,05 23,70 -6,32% 23,59 24,39 23,93 23,67 23,70 470 20.113.332.000
29/6/2010 25,40 25,30 -1,98% 25,01 25,90 25,40 25,24 25,30 5.572 10.518.330.300
28/6/2010 25,50 25,81 +1,02% 25,50 26,20 25,91 25,81 26,00 2.315 6.216.302.800
25/6/2010 25,00 25,55 +0,63% 24,88 25,78 25,40 25,55 25,68 2.554 5.016.056.900
24/6/2010 25,20 25,39 -1,01% 24,85 25,50 25,24 25,30 25,41 5.865 6.984.275.300
23/6/2010 25,18 25,65 +0,98% 25,09 25,68 25,41 25,45 25,66 2.721 3.500.979.500
22/6/2010 25,50 25,40 -0,20% 25,09 25,98 25,65 25,40 25,61 4.552 5.626.311.400
21/6/2010 25,70 25,45 +0,55% 25,27 25,75 25,52 25,35 25,46 2.565 3.849.346.800
18/6/2010 25,29 25,31 +0,84% 25,01 25,59 25,33 25,31 25,33 3.279 5.059.607.300
17/6/2010 25,16 25,10 -0,40% 24,78 25,44 25,09 24,99 25,10 3.831 6.251.248.800
16/6/2010 24,79 25,20 0,00% 24,65 25,52 25,30 25,18 25,20 6.092 8.835.497.900
15/6/2010 24,75 25,20 +2,52% 24,63 25,40 25,13 25,15 25,25 3.370 5.599.366.400
14/6/2010 24,36 24,58 +0,78% 24,30 24,87 24,65 24,58 24,60 3.576 5.431.664.400
11/6/2010 23,96 24,39 -0,04% 23,85 24,63 24,21 24,20 24,40 3.051 3.367.961.600
10/6/2010 24,00 24,40 +1,33% 24,00 24,68 24,46 24,40 24,50 3.684 4.350.436.400
9/6/2010 24,30 24,08 -0,91% 23,75 24,67 24,15 23,90 24,08 4.295 4.462.225.700
8/6/2010 23,59 24,30 +2,53% 23,40 24,75 24,12 24,30 24,32 4.512 5.822.521.000
7/6/2010 23,15 23,70 +2,38% 23,15 23,95 23,73 23,65 23,70 3.818 5.273.096.300
4/6/2010 23,20 23,15 -0,64% 22,72 23,25 22,96 22,75 23,15 3.765 3.888.078.700
2/6/2010 23,05 23,30 +0,65% 22,95 23,50 23,20 23,30 23,40 3.593 3.747.132.200
1/6/2010 23,29 23,15 -0,64% 22,81 23,45 23,20 23,15 23,16 3.124 4.494.792.000
31/5/2010 23,24 23,30 -0,26% 22,89 23,51 23,21 23,10 23,30 1.846 3.816.617.400
28/5/2010 23,00 23,36 +0,39% 22,85 23,39 23,15 23,15 23,37 3.454 7.033.902.400
27/5/2010 23,32 23,27 +1,97% 22,83 23,49 23,08 23,25 23,34 4.323 7.314.249.900
26/5/2010 22,50 22,82 +1,60% 22,50 23,27 22,82 22,80 22,85 8.336 8.705.491.700
25/5/2010 22,00 22,46 -1,53% 21,75 22,70 22,20 22,28 22,46 5.330 6.137.698.200
24/5/2010 22,41 22,81 +0,71% 22,31 23,31 22,94 22,81 22,90 2.614 3.101.983.700
21/5/2010 22,00 22,65 +2,44% 22,00 22,98 22,46 22,55 22,72 4.649 4.714.745.700
20/5/2010 22,11 22,11 -2,81% 21,33 22,71 21,99 22,10 22,30 4.740 7.134.849.800
19/5/2010 23,05 22,75 -1,73% 22,45 23,50 22,90 22,68 22,76 6.630 8.956.924.300
18/5/2010 22,99 23,15 +1,31% 22,80 23,70 23,26 23,13 23,15 5.518 9.660.449.200
17/5/2010 22,57 22,85 +0,22% 22,27 22,85 22,66 22,77 22,85 3.271 6.250.142.300
14/5/2010 22,94 22,80 -0,65% 22,16 22,96 22,70 22,75 22,80 3.807 4.202.111.600
13/5/2010 23,02 22,95 +4,56% 22,85 23,24 23,03 22,95 23,00 4.808 9.987.478.800
12/5/2010 22,40 21,95 -0,45% 21,72 22,40 21,90 21,95 21,97 4.010 4.983.447.800
11/5/2010 21,82 22,05 -0,99% 21,82 22,74 22,25 22,04 22,25 5.528 5.604.362.100
10/5/2010 22,01 22,27 +4,36% 21,71 22,75 22,10 22,01 22,27 4.441 5.286.028.800
7/5/2010 21,58 21,34 +0,38% 20,81 21,90 21,30 21,34 21,45 6.087 6.259.331.600
6/5/2010 21,56 21,26 -1,44% 20,84 21,85 21,38 21,26 21,30 4.794 7.360.861.800
5/5/2010 21,85 21,57 -2,09% 21,30 22,21 21,72 21,57 21,64 5.427 8.387.081.300
4/5/2010 22,50 22,03 -2,74% 21,75 22,85 22,08 21,85 22,03 3.462 5.890.971.600
3/5/2010 22,86 22,65 -0,22% 22,42 22,92 22,65 22,60 22,65 2.885 3.766.308.900
30/4/2010 22,30 22,70 +1,25% 22,30 23,00 22,70 22,70 22,85 3.954 4.445.016.600
29/4/2010 22,36 22,42 +1,31% 22,33 22,79 22,54 22,42 22,49 3.485 5.055.876.500
28/4/2010 22,75 22,13 -2,30% 22,10 22,80 22,30 22,13 22,19 6.636 6.377.415.100
27/4/2010 23,35 22,65 -3,00% 22,41 23,46 22,81 22,52 22,67 5.069 8.329.583.400
26/4/2010 23,55 23,35 -0,64% 23,30 23,77 23,42 23,33 23,37 1.732 2.658.447.200
23/4/2010 23,48 23,50 0,00% 23,34 23,76 23,50 23,43 23,50 3.125 3.640.514.400
22/4/2010 23,43 23,50 -0,38% 23,25 23,62 23,41 23,46 23,56 4.289 5.209.107.800
20/4/2010 23,85 23,59 -1,17% 23,59 23,99 23,72 23,59 23,60 3.029 4.990.954.200
19/4/2010 23,58 23,87 +1,14% 23,40 23,97 23,74 23,70 23,87 4.271 4.845.972.000
16/4/2010 23,56 23,60 -0,04% 23,32 23,84 23,59 23,56 23,64 3.107 5.324.079.700
15/4/2010 23,70 23,61 -0,04% 23,56 24,01 23,70 23,61 23,62 3.101 4.270.663.900
14/4/2010 23,60 23,62 -0,55% 23,48 24,00 23,71 23,62 23,70 4.289 4.450.928.400
13/4/2010 24,00 23,75 -0,63% 23,57 24,07 23,77 23,70 23,79 3.768 4.266.132.500
12/4/2010 23,91 23,90 -0,38% 23,56 24,07 23,76 23,90 23,94 3.714 5.778.760.700
9/4/2010 24,00 23,99 -0,58% 23,63 24,40 23,86 23,89 23,99 2.976 4.066.725.600
8/4/2010 23,70 24,13 +0,96% 23,53 24,35 24,22 24,13 24,18 4.650 5.068.046.900
7/4/2010 23,45 23,90 +1,27% 23,36 24,17 23,67 23,87 23,90 2.035 7.132.668.600
6/4/2010 23,40 23,60 +0,85% 23,36 23,66 23,58 23,60 23,62 2.725 5.523.406.200
5/4/2010 24,00 23,40 -1,06% 23,25 24,00 23,47 23,40 23,44 2.998 5.352.198.800
1/4/2010 23,99 23,65 -50,63% 23,61 24,50 23,93 23,64 23,70 3.161 5.315.309.000
31/3/2010 47,21 47,90 +0,63% 47,21 48,48 48,03 47,90 47,99 4.441 10.069.673.100
30/3/2010 46,00 47,60 +3,55% 46,00 47,69 47,04 47,46 47,62 4.118 11.247.810.300
29/3/2010 44,50 45,97 +3,44% 44,46 46,07 45,58 45,86 45,98 2.693 6.902.161.700
26/3/2010 44,00 44,44 +0,73% 44,00 44,79 44,35 44,44 44,72 1.659 2.567.745.700
25/3/2010 44,78 44,12 -0,43% 44,10 44,84 44,27 44,12 44,17 1.844 3.620.516.800
24/3/2010 44,30 44,31 -0,89% 44,21 44,79 44,37 44,31 44,35 3.094 4.914.007.600
23/3/2010 44,60 44,71 +0,54% 44,21 44,92 44,55 44,71 44,80 2.529 3.684.657.700
22/3/2010 43,81 44,47 +0,50% 43,65 44,47 44,03 44,10 44,47 1.793 4.389.236.600
19/3/2010 44,14 44,25 -0,23% 44,11 44,60 44,28 44,25 44,30 1.397 4.285.413.000
18/3/2010 44,41 44,35 -0,11% 43,91 44,56 44,22 44,35 44,39 2.038 4.809.523.400
17/3/2010 44,27 44,40 +1,25% 44,11 44,54 44,33 44,26 44,40 2.175 5.471.545.200
16/3/2010 43,71 43,85 +0,41% 43,20 43,96 43,66 43,85 43,99 2.353 6.258.263.700
15/3/2010 43,95 43,67 -0,75% 43,60 44,15 43,76 43,67 43,73 2.193 4.939.784.900
12/3/2010 44,50 44,00 -0,38% 43,95 44,59 44,15 43,98 44,00 1.932 5.203.515.200
11/3/2010 44,37 44,17 -0,52% 44,15 44,75 44,25 44,17 44,22 2.284 4.213.239.400
10/3/2010 44,80 44,40 -0,40% 44,36 45,20 44,78 44,40 44,58 2.237 5.640.079.600
9/3/2010 44,26 44,58 +0,86% 44,13 45,15 44,63 44,58 44,65 2.544 5.930.693.500
8/3/2010 44,80 44,20 -1,32% 44,20 44,84 44,40 44,20 44,30 1.306 5.084.312.800
5/3/2010 45,49 44,79 0,00% 44,52 45,59 44,84 44,79 44,86 1.768 4.139.222.200
4/3/2010 45,16 44,79 -0,04% 44,47 45,42 44,79 44,74 44,79 1.958 4.067.852.800
3/3/2010 44,68 44,81 +0,92% 44,30 45,94 45,15 44,81 44,90 3.631 11.106.492.600
2/3/2010 44,60 44,40 -0,43% 44,35 44,98 44,55 44,40 44,51 2.280 8.103.467.800
1/3/2010 43,80 44,59 +1,11% 43,50 44,70 44,12 44,57 44,59 2.272 7.301.940.800
26/2/2010 44,90 44,10 -1,56% 43,90 45,20 44,19 44,10 44,15 2.410 4.690.937.600
25/2/2010 44,30 44,80 -0,62% 44,00 45,29 44,66 44,80 45,00 1.802 3.635.641.800
24/2/2010 44,93 45,08 +0,63% 44,53 45,51 44,96 44,80 45,08 1.219 2.707.937.300
23/2/2010 45,01 44,80 -0,80% 44,17 45,50 44,68 44,70 44,80 1.555 2.200.436.500
22/2/2010 46,53 45,16 -2,36% 45,16 46,64 45,62 45,16 45,25 2.534 4.051.346.900
19/2/2010 46,15 46,25 -0,94% 45,76 46,70 46,17 46,21 46,25 1.848 3.061.086.500
18/2/2010 45,70 46,69 +1,28% 45,17 46,69 46,27 46,65 46,69 1.825 3.668.905.500
17/2/2010 44,99 46,10 +4,75% 44,80 46,20 45,80 45,75 46,19 3.323 5.193.312.800
12/2/2010 44,89 44,01 -1,98% 43,93 44,89 44,12 44,00 44,06 1.415 2.847.261.600
11/2/2010 45,00 44,90 -0,22% 44,01 45,08 44,50 44,82 44,90 2.725 5.815.745.300
10/2/2010 45,02 45,00 -0,44% 44,00 45,29 44,48 44,52 45,00 2.362 4.504.748.500
9/2/2010 44,77 45,20 +2,49% 44,60 45,75 45,27 45,16 45,30 3.585 7.639.988.600
8/2/2010 44,00 44,10 +0,23% 43,50 45,00 44,16 44,10 44,40 2.073 4.266.477.700
5/2/2010 44,66 44,00 -2,22% 43,50 45,50 44,12 44,00 44,01 3.070 6.989.640.100
4/2/2010 45,90 45,00 -2,72% 44,51 45,99 45,03 44,92 45,00 2.311 5.367.700.600
3/2/2010 44,82 46,26 +3,03% 44,82 46,60 46,02 46,24 46,26 2.275 5.541.177.900
2/2/2010 44,93 44,90 0,00% 44,60 45,60 44,90 44,90 44,92 2.707 5.600.663.900
1/2/2010 44,90 44,90 -0,55% 44,67 45,48 44,97 44,90 44,95 3.053 5.491.539.900
29/1/2010 46,19 45,15 -0,99% 44,84 46,50 45,29 44,92 45,15 2.390 6.294.761.900
28/1/2010 46,86 45,60 -1,72% 45,12 47,00 45,59 45,40 45,66 1.571 5.416.665.900
27/1/2010 45,02 46,40 +2,65% 45,02 46,74 46,18 46,30 46,50 2.156 5.879.612.800
26/1/2010 46,06 45,20 -3,42% 44,81 46,20 45,25 45,02 45,20 4.610 8.070.547.000
22/1/2010 46,50 46,80 -1,04% 46,50 47,44 46,79 46,50 46,82 2.073 5.815.470.600
21/1/2010 47,99 47,29 -1,89% 46,05 48,10 47,27 47,10 47,29 5.177 9.302.466.900
20/1/2010 47,00 48,20 +2,55% 46,05 48,20 46,91 48,18 48,20 4.861 11.409.241.900
19/1/2010 45,93 47,00 +0,97% 45,93 47,07 46,68 47,00 47,05 2.350 7.022.522.700
18/1/2010 46,84 46,55 +0,32% 46,23 46,86 46,54 46,42 46,55 1.417 3.249.307.900
15/1/2010 46,00 46,40 +0,76% 45,35 46,76 46,30 46,40 46,58 2.340 6.895.783.100
14/1/2010 46,99 46,05 -1,85% 46,03 47,05 46,30 46,05 46,09 3.073 7.691.202.900
13/1/2010 46,39 46,92 +0,90% 45,85 46,98 46,36 46,85 46,92 2.257 4.396.740.700
12/1/2010 46,12 46,50 -0,32% 45,72 46,50 46,14 46,30 46,50 3.386 4.971.854.200
11/1/2010 46,96 46,65 -0,32% 46,16 47,31 46,50 46,40 46,65 2.795 4.046.722.300
8/1/2010 46,84 46,80 +0,41% 45,89 47,00 46,62 46,60 46,80 1.725 3.738.332.200
7/1/2010 46,49 46,61 -0,62% 45,86 47,11 46,64 46,61 46,80 2.121 5.384.508.500
6/1/2010 46,16 46,90 +1,36% 46,15 47,20 46,86 46,85 46,90 2.544 6.927.076.000
5/1/2010 45,73 46,27 +1,05% 45,52 46,46 46,10 46,25 46,29 3.145 6.641.818.400
4/1/2010 45,20 45,79 +0,93% 44,61 46,59 45,76 45,79 45,90 2.666 6.922.816.300
30/12/2009 44,01 45,37 +2,44% 43,20 45,37 44,83 45,30 45,37 3.003 6.343.465.200
29/12/2009 44,49 44,29 -0,92% 43,95 44,79 44,22 44,15 44,29 1.553 3.989.793.500
28/12/2009 43,99 44,70 +2,34% 43,95 44,86 44,54 44,52 44,70 2.325 4.726.185.700
23/12/2009 44,04 43,68 -0,16% 43,34 44,07 43,74 43,60 43,68 3.056 4.581.914.300
22/12/2009 43,52 43,75 +1,74% 42,97 44,04 43,57 43,75 44,00 2.558 6.941.790.500
21/12/2009 42,71 43,00 +1,06% 42,70 43,90 43,44 43,00 43,24 5.058 11.622.723.700
18/12/2009 41,95 42,55 +1,14% 41,80 42,85 42,48 42,55 42,59 3.335 6.777.751.600
17/12/2009 42,09 42,07 -0,59% 41,57 42,38 42,03 42,00 42,07 3.734 6.500.231.200
16/12/2009 42,20 42,32 +1,27% 42,16 42,90 42,63 42,32 42,35 4.850 10.492.326.300
15/12/2009 41,30 41,79 +0,43% 41,05 42,00 41,80 41,78 41,79 2.364 5.772.491.900
14/12/2009 42,16 41,61 +0,27% 41,61 42,20 41,95 41,61 41,80 2.124 4.572.382.100
11/12/2009 40,28 41,50 +3,93% 40,11 41,95 41,43 41,50 41,56 4.662 14.231.837.000
10/12/2009 40,19 39,93 0,00% 39,90 40,30 40,03 39,93 40,00 1.406 4.502.247.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.