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.

BRKM3 - BRASKEM - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 14,13 14,20 +1,57% 13,80 14,57 14,29 13,91 14,49 99 28.164.500
20/1/2025 12,89 13,98 +10,17% 12,89 14,15 13,59 13,69 13,99 59 12.237.800
17/1/2025 12,46 12,69 +2,26% 12,46 12,86 12,72 12,69 13,25 62 13.484.100
16/1/2025 12,42 12,41 -2,13% 12,29 12,64 12,42 12,41 12,46 17 4.349.500
15/1/2025 11,80 12,68 +8,38% 11,76 12,68 12,13 12,50 13,16 50 13.592.800
14/1/2025 11,69 11,70 +1,21% 11,40 11,75 11,53 11,60 11,80 28 4.845.900
13/1/2025 11,60 11,56 +0,52% 11,30 11,69 11,40 11,42 11,70 36 7.529.900
10/1/2025 11,59 11,50 +1,41% 11,50 11,73 11,58 11,50 11,51 75 15.409.300
9/1/2025 11,90 11,34 -4,14% 11,34 11,90 11,58 11,34 11,75 48 21.191.500
8/1/2025 12,23 11,83 -2,39% 11,80 12,23 11,92 11,82 11,92 45 11.682.500
7/1/2025 12,51 12,12 -0,82% 12,01 12,57 12,34 12,01 12,30 40 15.055.700
6/1/2025 12,08 12,22 +1,16% 12,08 12,65 12,30 12,15 12,40 51 7.629.200
3/1/2025 12,40 12,08 -2,74% 11,89 12,52 12,01 12,01 12,12 54 19.348.200
2/1/2025 12,24 12,42 +2,64% 12,03 12,75 12,34 12,31 12,73 57 11.851.600
30/12/2024 12,58 12,10 -2,02% 12,01 12,58 12,14 12,09 12,29 49 10.565.500
27/12/2024 12,40 12,35 -0,40% 12,15 12,40 12,18 12,21 12,35 39 67.484.100
26/12/2024 12,48 12,40 -1,04% 12,10 12,48 12,34 12,28 12,40 52 8.885.900
23/12/2024 12,80 12,53 -2,11% 12,33 12,80 12,43 12,40 12,73 58 16.409.600
20/12/2024 12,94 12,80 -1,54% 12,55 13,00 12,75 12,79 12,80 55 18.746.100
19/12/2024 12,80 13,00 +1,56% 12,80 13,40 13,18 12,75 13,13 57 15.422.900
18/12/2024 13,50 12,80 -5,19% 12,80 13,65 13,18 12,80 13,08 92 21.484.800
17/12/2024 12,99 13,50 +3,85% 12,99 13,64 13,15 13,35 13,50 90 35.787.000
16/12/2024 13,20 13,00 -2,11% 12,96 13,31 13,16 12,95 13,00 120 28.835.400
13/12/2024 14,29 13,28 -8,85% 13,26 14,43 13,62 13,27 13,28 256 65.653.000
12/12/2024 15,00 14,57 -3,51% 14,30 15,00 14,48 14,40 14,58 116 25.638.700
11/12/2024 15,12 15,10 -0,13% 14,86 15,46 15,02 14,86 15,10 135 44.637.200
10/12/2024 14,89 15,12 +0,80% 14,84 15,12 15,01 14,93 15,15 166 44.007.500
9/12/2024 15,09 15,00 0,00% 14,58 15,09 14,86 14,54 15,01 155 33.748.400
6/12/2024 15,24 15,00 -1,57% 14,51 15,24 14,76 14,60 15,04 56 14.909.900
5/12/2024 14,87 15,24 -0,39% 14,87 15,60 15,37 15,15 15,25 100 34.892.600
4/12/2024 15,31 15,30 -0,65% 15,15 15,45 15,31 15,14 15,30 80 13.633.600
3/12/2024 15,47 15,40 -0,65% 15,31 15,55 15,45 15,31 15,41 63 15.767.300
2/12/2024 14,99 15,50 +1,57% 14,99 15,50 15,28 15,16 15,50 78 15.439.000
29/11/2024 14,30 15,26 +5,90% 14,25 15,35 14,74 15,04 15,27 89 19.754.300
28/11/2024 14,86 14,41 -2,96% 14,41 15,00 14,57 14,32 14,50 177 126.489.700
27/11/2024 15,36 14,85 -2,30% 14,79 15,41 14,90 14,76 14,85 129 49.618.800
26/11/2024 15,40 15,20 -0,78% 15,20 15,70 15,30 15,14 15,20 117 51.594.500
25/11/2024 15,51 15,32 -1,23% 15,10 15,87 15,42 15,31 15,50 319 234.436.100
22/11/2024 14,75 15,51 +5,22% 14,64 15,51 15,05 15,51 15,54 139 28.602.300
21/11/2024 15,13 14,74 -2,51% 14,73 15,13 14,80 14,74 14,89 75 15.993.600
19/11/2024 14,89 15,12 +1,14% 14,80 15,20 14,98 14,90 15,12 93 26.516.300
18/11/2024 15,21 14,95 -1,64% 14,50 15,32 15,03 14,90 15,16 123 25.101.500
14/11/2024 15,28 15,20 -0,98% 15,20 15,53 15,30 15,20 15,35 108 33.051.000
13/11/2024 15,60 15,35 -2,17% 15,19 15,62 15,38 15,35 15,55 220 54.298.400
12/11/2024 15,98 15,69 -3,21% 15,56 15,98 15,66 15,57 15,70 171 41.991.200
11/11/2024 16,15 16,21 +2,66% 15,66 16,21 15,86 15,70 16,35 139 41.715.200
8/11/2024 16,35 15,79 -1,93% 15,66 16,35 15,89 15,71 15,74 142 47.204.100
7/11/2024 17,09 16,10 -5,13% 16,10 17,64 16,94 16,10 16,37 165 36.432.800
6/11/2024 16,88 16,97 +0,12% 16,87 17,15 17,01 16,97 17,01 114 31.301.100
5/11/2024 16,80 16,95 +0,65% 16,74 17,19 16,95 16,95 17,36 90 21.872.500
4/11/2024 17,56 16,84 -1,35% 16,72 17,56 17,02 16,82 17,00 73 17.362.200
1/11/2024 17,04 17,07 +0,12% 16,65 17,10 16,93 16,90 17,07 124 28.448.700
31/10/2024 17,27 17,05 -0,58% 17,02 17,27 17,12 17,01 17,22 79 19.697.300
30/10/2024 17,32 17,15 -0,81% 17,15 17,45 17,36 17,15 17,39 143 61.132.100
29/10/2024 17,50 17,29 -0,29% 17,07 17,50 17,33 17,29 17,50 62 17.681.000
28/10/2024 17,23 17,34 +1,88% 17,23 17,65 17,37 17,34 17,41 131 36.838.600
25/10/2024 17,10 17,02 -0,12% 17,01 17,40 17,15 17,02 17,28 143 36.022.600
24/10/2024 17,05 17,04 -1,45% 17,01 17,90 17,36 17,03 17,48 133 30.389.500
23/10/2024 17,50 17,29 -1,26% 17,20 17,51 17,33 17,29 17,49 52 12.824.700
22/10/2024 17,56 17,51 -3,05% 17,51 18,02 17,72 17,51 17,72 108 28.898.500
21/10/2024 17,81 18,06 +0,84% 17,56 18,11 17,80 17,58 18,06 151 32.764.600
18/10/2024 17,81 17,91 -1,05% 17,81 18,05 17,90 17,85 17,95 70 12.536.900
17/10/2024 18,05 18,10 -1,15% 17,73 18,14 17,98 18,00 18,28 82 27.163.400
16/10/2024 18,04 18,31 -0,65% 18,04 18,39 18,21 18,17 18,35 30 5.830.000
15/10/2024 18,28 18,43 +0,88% 18,04 18,43 18,42 18,08 18,43 74 352.580.500
14/10/2024 18,36 18,27 -0,49% 17,94 18,36 18,27 18,27 18,36 102 44.587.300
11/10/2024 18,47 18,36 +0,49% 18,32 18,71 18,46 18,30 18,55 78 21.422.100
10/10/2024 18,87 18,27 -1,77% 18,24 19,75 18,61 18,20 18,65 61 16.196.600
9/10/2024 19,37 18,60 -3,58% 18,58 19,37 18,67 18,58 18,60 78 18.491.200
8/10/2024 19,32 19,29 -2,08% 19,21 19,40 19,30 19,21 19,34 30 14.477.400
7/10/2024 19,87 19,70 +0,05% 19,60 20,06 19,95 19,70 19,81 165 83.419.200
4/10/2024 19,47 19,69 +1,13% 19,41 19,69 19,61 19,63 19,69 116 47.478.200
3/10/2024 20,24 19,47 -3,80% 19,47 20,25 19,72 19,42 19,75 51 14.791.300
2/10/2024 20,00 20,24 +1,66% 19,89 20,30 20,22 19,84 20,25 81 20.833.700
1/10/2024 19,84 19,91 +0,20% 19,61 20,00 19,82 19,78 20,00 59 13.677.800
30/9/2024 20,02 19,87 -2,36% 19,57 20,30 19,86 19,54 19,90 69 18.477.700
26/9/2024 20,25 20,35 +1,45% 19,88 20,51 20,28 20,34 20,40 244 61.454.600
25/9/2024 19,33 20,06 +3,83% 19,33 20,09 19,82 19,86 20,06 427 124.312.300
24/9/2024 19,21 19,32 +0,94% 19,21 19,67 19,43 19,31 19,51 63 21.380.000
23/9/2024 19,10 19,14 +1,65% 18,87 19,28 19,09 19,14 19,20 107 34.180.800
20/9/2024 19,19 18,83 -1,88% 18,82 19,79 19,20 18,83 19,45 567 128.642.700
19/9/2024 19,82 19,19 -3,18% 19,19 20,30 19,82 19,15 19,47 278 87.431.500
18/9/2024 18,90 19,82 +4,92% 18,90 20,25 19,81 19,61 19,82 301 99.275.600
17/9/2024 19,21 18,89 +0,05% 18,53 19,30 18,94 18,70 18,90 67 16.100.600
16/9/2024 19,16 18,88 -0,21% 18,88 19,40 19,22 18,88 19,30 196 57.476.400
13/9/2024 18,27 18,92 +5,05% 18,27 19,25 18,99 18,87 19,29 229 53.959.400
12/9/2024 17,82 18,01 -0,22% 17,74 18,12 17,87 17,97 18,26 40 9.294.500
11/9/2024 17,77 18,05 +2,21% 17,77 18,26 18,06 18,00 18,14 71 20.237.000
10/9/2024 18,13 17,66 -2,59% 17,60 18,13 17,87 17,70 17,94 79 20.200.100
9/9/2024 19,46 18,13 -4,48% 18,13 19,59 18,41 18,13 18,48 57 19.523.000
6/9/2024 18,50 18,98 +0,85% 18,50 19,00 18,82 18,55 18,98 117 42.545.500
5/9/2024 19,03 18,82 -0,26% 18,35 19,50 18,57 18,57 18,67 299 80.226.100
4/9/2024 18,40 18,87 +1,29% 18,40 19,10 18,94 18,80 19,10 236 94.324.200
3/9/2024 17,84 18,63 +3,27% 17,50 18,85 18,47 18,54 18,65 136 31.785.400
2/9/2024 18,28 18,04 +0,67% 17,90 18,50 18,16 17,90 18,50 82 26.527.400
30/8/2024 17,92 17,92 -1,81% 17,60 18,02 17,87 17,75 17,94 63 17.157.600
29/8/2024 17,79 18,25 +2,64% 17,56 18,25 17,96 17,56 18,47 57 27.313.600
28/8/2024 17,85 17,78 -1,17% 17,61 17,95 17,85 17,61 17,95 27 10.177.900
27/8/2024 17,87 17,99 +1,87% 17,80 18,08 17,91 17,81 18,00 81 20.779.700
26/8/2024 17,65 17,66 +0,06% 17,64 18,17 17,78 17,66 17,95 48 20.456.200
23/8/2024 17,67 17,65 +0,46% 17,55 18,04 17,77 17,65 17,85 38 9.955.600
22/8/2024 18,00 17,57 -2,39% 17,50 18,00 17,62 17,50 17,57 36 9.342.900
21/8/2024 17,86 18,00 +0,95% 17,85 18,21 18,00 17,95 18,11 47 16.926.500
20/8/2024 17,77 17,83 +1,89% 17,64 18,34 17,91 17,78 18,05 106 52.322.000
19/8/2024 17,58 17,50 -1,13% 17,50 17,88 17,67 17,51 17,70 51 28.627.400
16/8/2024 17,50 17,70 +3,69% 17,25 17,70 17,47 17,40 17,61 40 11.532.400
15/8/2024 16,87 17,07 +1,19% 16,70 17,35 17,10 17,05 17,14 81 16.931.000
14/8/2024 17,49 16,87 -1,06% 16,75 17,49 16,94 16,86 17,17 91 36.950.400
13/8/2024 17,43 17,05 -2,85% 16,99 17,43 17,22 17,05 17,23 103 29.622.600
12/8/2024 17,80 17,55 -0,96% 17,18 18,05 17,59 17,72 18,00 514 129.180.800
9/8/2024 17,41 17,72 +2,01% 17,05 18,00 17,47 17,71 17,72 70 19.044.100
8/8/2024 16,86 17,37 +3,09% 16,85 18,13 17,54 17,01 17,62 106 32.100.600
7/8/2024 16,97 16,85 +1,20% 16,81 17,23 16,98 16,85 17,24 51 16.472.500
6/8/2024 16,82 16,65 +0,12% 16,58 16,88 16,76 16,65 16,95 37 8.550.900
5/8/2024 16,94 16,63 -2,00% 16,00 16,94 16,42 16,62 16,95 106 33.671.200
2/8/2024 17,50 16,97 -2,58% 16,80 17,63 16,99 16,76 16,98 140 33.640.800
1/8/2024 17,77 17,42 -1,86% 17,00 17,77 17,35 17,38 17,69 163 31.754.300
31/7/2024 17,85 17,75 -0,50% 17,75 18,05 17,82 17,75 17,85 24 6.772.200
30/7/2024 17,97 17,84 -1,55% 17,80 18,09 17,93 17,84 18,13 31 8.969.700
29/7/2024 18,13 18,12 -0,06% 17,79 18,13 18,08 17,87 18,12 17 12.481.500
26/7/2024 17,95 18,13 +2,26% 17,95 18,61 18,14 17,97 18,13 48 10.886.800
25/7/2024 17,78 17,73 +0,68% 17,73 17,98 17,82 17,73 19,50 27 6.950.900
24/7/2024 18,15 17,61 -4,76% 17,61 18,16 17,90 17,61 17,92 35 13.784.000
23/7/2024 18,36 18,49 -1,60% 18,27 18,52 18,36 18,27 18,49 28 8.998.400
22/7/2024 18,38 18,79 +2,90% 18,01 18,80 18,44 18,72 18,80 65 26.555.000
19/7/2024 18,45 18,26 -1,03% 18,10 18,48 18,25 18,01 18,48 23 5.292.500
18/7/2024 19,11 18,45 -2,89% 18,27 19,11 18,45 18,45 18,50 43 16.612.700
17/7/2024 19,54 19,00 -2,76% 19,00 19,54 19,26 18,90 19,70 13 2.697.300
16/7/2024 19,48 19,54 +0,36% 19,48 19,79 19,54 19,54 19,60 44 19.937.600
15/7/2024 19,44 19,47 +0,15% 19,11 19,47 19,29 19,35 19,47 20 6.174.200
12/7/2024 19,30 19,44 +1,62% 19,24 19,49 19,41 19,20 19,45 8 2.135.800
11/7/2024 19,10 19,13 +0,16% 19,05 19,30 19,19 19,12 19,35 92 33.404.700
10/7/2024 18,49 19,10 +2,74% 18,33 19,10 18,76 18,73 19,45 60 21.770.900
9/7/2024 18,18 18,59 +0,22% 18,18 18,70 18,40 18,49 18,69 17 8.466.800
8/7/2024 18,50 18,55 +0,54% 18,31 18,58 18,52 18,55 18,72 18 9.078.900
5/7/2024 18,40 18,45 -0,27% 18,11 18,60 18,38 18,20 18,50 36 17.282.400
4/7/2024 18,57 18,50 -1,07% 18,33 18,65 18,38 18,40 18,63 48 19.124.900
3/7/2024 18,04 18,70 +3,89% 17,95 18,70 18,29 18,40 18,50 64 23.962.200
2/7/2024 18,05 18,00 -1,37% 17,73 18,16 17,90 17,88 18,00 61 21.302.000
1/7/2024 18,05 18,25 +0,05% 17,90 18,25 18,13 18,25 20,24 37 9.069.300
28/6/2024 18,44 18,24 -2,62% 18,12 18,44 18,25 18,13 18,50 31 8.577.500
27/6/2024 17,95 18,73 +4,64% 17,95 18,73 18,29 18,15 18,73 51 14.084.300
26/6/2024 17,95 17,90 -0,67% 17,90 18,02 17,96 17,88 18,02 12 2.873.700
25/6/2024 18,03 18,02 -1,64% 17,99 18,32 18,08 18,00 18,34 13 2.713.300
24/6/2024 18,25 18,32 -0,05% 18,25 18,36 18,30 18,00 18,33 9 2.196.700
21/6/2024 17,95 18,33 +0,99% 17,74 18,33 18,20 17,81 18,34 38 12.381.400
20/6/2024 18,12 18,15 +2,77% 17,94 18,30 18,13 17,94 18,16 22 8.161.500
19/6/2024 17,86 17,66 -2,32% 17,66 18,08 17,85 17,65 17,93 31 11.429.500
18/6/2024 17,82 18,08 +0,72% 17,70 18,08 17,87 17,70 18,08 48 14.480.800
17/6/2024 18,39 17,95 -4,22% 17,90 18,39 18,09 17,80 17,95 96 26.787.300
14/6/2024 18,65 18,74 +1,68% 18,40 18,90 18,65 18,35 18,88 34 9.326.300
13/6/2024 18,72 18,43 +0,71% 18,43 18,93 18,60 18,42 18,80 86 37.760.100
12/6/2024 18,52 18,30 -2,66% 18,06 18,54 18,38 18,30 19,00 117 45.224.300
11/6/2024 18,50 18,80 +1,68% 18,48 18,80 18,69 18,30 19,00 27 14.395.300
10/6/2024 17,86 18,49 +3,53% 17,78 18,69 18,35 18,39 18,50 102 37.268.300
7/6/2024 18,21 17,86 -1,05% 17,70 18,21 17,86 17,70 17,86 126 30.901.300
6/6/2024 18,70 18,05 -4,04% 18,05 18,70 18,21 18,05 18,21 83 23.312.000
5/6/2024 18,66 18,81 +0,80% 18,62 18,95 18,82 18,62 18,86 16 3.575.900
4/6/2024 19,10 18,66 -2,25% 18,60 19,10 18,72 18,63 18,76 30 7.866.100
3/6/2024 18,85 19,09 +0,47% 18,60 19,35 18,77 18,61 19,10 40 23.286.700
31/5/2024 18,94 19,00 -1,40% 18,94 19,26 19,05 19,03 19,26 24 5.717.100
29/5/2024 18,87 19,27 +2,12% 18,85 19,36 18,97 19,05 19,28 30 13.470.400
28/5/2024 19,47 18,87 -1,72% 18,86 19,49 19,21 18,87 19,20 75 30.358.000
27/5/2024 19,04 19,20 +0,95% 19,04 19,25 19,17 19,06 19,20 6 1.341.900
24/5/2024 19,58 19,02 -2,96% 19,02 19,58 19,11 19,02 19,55 7 1.529.000
23/5/2024 19,70 19,60 -0,46% 19,38 20,10 19,62 19,32 19,65 48 12.366.600
22/5/2024 19,89 19,69 -1,01% 19,69 20,20 20,00 19,50 19,98 64 22.403.400
21/5/2024 20,09 19,89 -1,00% 19,89 20,10 20,07 19,88 20,10 86 43.553.500
20/5/2024 20,00 20,09 +1,46% 19,91 20,63 20,12 19,80 20,10 101 36.632.200
17/5/2024 20,00 19,80 0,00% 19,41 20,00 19,78 19,55 19,80 33 16.425.200
16/5/2024 19,99 19,80 -0,05% 19,77 20,00 19,88 19,78 19,90 65 34.407.400
15/5/2024 19,99 19,81 -0,10% 19,79 20,08 19,94 19,79 19,90 109 35.304.300
14/5/2024 19,12 19,83 +2,59% 19,10 19,90 19,64 19,74 19,85 88 46.351.000
13/5/2024 19,25 19,33 +0,42% 19,20 19,40 19,33 19,33 19,40 89 28.805.000
10/5/2024 19,99 19,25 -1,38% 19,22 19,99 19,37 19,22 19,89 37 9.299.700
9/5/2024 19,71 19,52 -1,21% 19,22 19,74 19,49 19,43 19,54 64 15.791.500
8/5/2024 19,73 19,76 +0,15% 19,68 20,00 19,87 19,75 19,90 110 37.557.200
7/5/2024 19,80 19,73 -0,15% 19,70 20,14 19,93 19,72 19,75 239 150.707.200
6/5/2024 20,46 19,76 -11,43% 19,15 20,50 19,64 19,75 19,76 415 214.486.700
3/5/2024 21,65 22,31 +5,73% 21,47 22,31 21,83 22,06 24,80 66 20.522.200
2/5/2024 20,99 21,10 +0,52% 20,99 21,61 21,35 21,04 21,46 66 28.190.200
30/4/2024 21,36 20,99 -3,27% 20,55 21,36 20,92 20,92 21,00 62 32.220.100
29/4/2024 21,79 21,70 -1,59% 21,70 22,55 22,14 21,71 22,00 45 14.172.900
26/4/2024 21,76 22,05 +1,61% 21,76 22,27 22,10 22,05 22,14 84 22.106.400
25/4/2024 21,98 21,70 -0,46% 21,68 21,98 21,80 21,70 21,99 40 10.685.700
24/4/2024 21,95 21,80 -0,68% 21,30 22,00 21,87 21,00 22,00 38 10.282.400
23/4/2024 21,69 21,95 +1,39% 21,60 22,09 21,84 21,75 22,12 44 16.165.900
22/4/2024 21,32 21,65 -0,05% 21,10 22,00 21,60 21,65 21,91 94 28.944.100
19/4/2024 21,54 21,66 +0,28% 21,44 21,82 21,72 21,52 21,90 17 6.951.800
18/4/2024 21,52 21,60 +0,14% 21,20 21,72 21,50 21,20 21,95 12 6.668.000
17/4/2024 22,35 21,57 -2,53% 21,57 22,35 21,94 21,21 21,98 42 38.628.500
16/4/2024 22,30 22,13 -0,72% 22,01 22,33 22,17 21,21 22,83 37 11.976.400
15/4/2024 22,91 22,29 -3,71% 22,29 22,91 22,72 22,29 22,87 29 12.728.700
12/4/2024 23,61 23,15 -3,22% 22,96 23,61 23,20 23,05 23,15 20 4.872.000
11/4/2024 23,83 23,92 +0,55% 23,66 24,20 23,90 23,66 24,10 32 9.085.400
10/4/2024 24,19 23,79 -1,08% 23,62 24,19 23,83 23,68 23,79 28 9.059.100
9/4/2024 24,30 24,05 -1,39% 23,89 24,30 24,06 24,05 24,30 121 61.618.600
8/4/2024 24,75 24,39 -2,32% 24,12 24,75 24,36 24,26 24,47 58 24.848.200
5/4/2024 25,45 24,97 -1,73% 24,75 25,81 25,51 24,71 25,34 131 55.885.900
4/4/2024 25,34 25,41 +1,03% 25,31 26,08 25,85 25,21 25,59 89 38.524.700
3/4/2024 25,50 25,15 +0,16% 24,40 25,50 24,95 25,10 25,45 172 71.116.200
2/4/2024 25,50 25,11 -2,71% 25,07 25,90 25,54 24,95 25,47 102 40.614.500
1/4/2024 25,70 25,81 +0,66% 25,21 25,81 25,46 25,50 25,81 282 162.693.900
28/3/2024 26,49 25,64 -3,83% 25,61 26,49 26,13 25,70 25,88 117 50.178.800
27/3/2024 25,05 26,66 +6,05% 24,94 26,66 25,73 26,21 26,75 201 93.683.400
26/3/2024 25,12 25,14 +0,08% 24,93 25,80 25,34 25,05 25,20 208 100.888.600
25/3/2024 26,76 25,12 -5,31% 25,02 26,76 25,98 24,94 25,39 355 279.902.700
22/3/2024 25,99 26,53 +2,04% 25,79 27,20 26,39 26,32 26,70 299 120.605.000
21/3/2024 25,73 26,00 +1,17% 25,00 26,13 25,70 26,00 26,10 351 159.344.800
20/3/2024 22,70 25,70 +13,22% 22,70 25,84 25,02 25,70 25,85 610 322.290.600
19/3/2024 21,41 22,70 +6,03% 21,41 22,90 22,43 22,40 22,70 214 104.793.100
18/3/2024 20,99 21,41 +0,99% 20,50 21,60 21,37 21,40 21,70 75 29.921.000
15/3/2024 20,53 21,20 +1,73% 20,46 21,47 21,23 21,20 21,38 63 28.669.800
14/3/2024 20,35 20,84 +2,41% 19,92 20,84 20,40 20,45 20,84 60 14.284.700
13/3/2024 20,45 20,35 +0,74% 20,35 20,88 20,63 20,35 20,42 62 20.428.100
12/3/2024 20,74 20,20 -0,74% 20,20 21,06 20,51 19,94 20,20 73 39.392.800
11/3/2024 19,78 20,35 +0,79% 19,76 20,60 20,19 20,35 20,52 37 10.300.000
8/3/2024 20,39 20,19 -2,93% 20,16 20,79 20,28 0,00 0,00 33 8.722.800
7/3/2024 20,40 20,80 +1,96% 20,19 20,80 20,38 20,38 20,80 58 17.941.200
6/3/2024 21,24 20,40 -3,95% 20,34 21,24 20,89 20,38 20,60 37 10.238.300
5/3/2024 22,00 21,24 -3,37% 21,24 22,17 21,77 21,24 21,42 144 68.377.700
4/3/2024 21,81 21,98 +0,73% 21,31 21,98 21,60 21,90 21,99 59 24.845.900
1/3/2024 21,09 21,82 +5,26% 21,09 21,85 21,54 21,55 21,84 253 109.659.500
29/2/2024 21,06 20,73 -1,52% 20,50 21,16 20,97 20,51 21,15 66 21.813.200
28/2/2024 21,00 21,05 -0,43% 20,76 21,16 21,02 20,80 21,16 42 9.670.900
27/2/2024 21,30 21,14 +1,83% 21,00 21,84 21,35 21,14 21,49 253 70.470.200
26/2/2024 20,70 20,76 +0,29% 20,70 21,30 21,13 20,75 20,85 97 45.659.800
23/2/2024 21,04 20,70 -0,96% 20,45 21,23 20,84 0,00 0,00 99 39.601.500
22/2/2024 20,25 20,90 +5,29% 20,03 21,15 20,74 20,85 20,90 147 44.819.200
21/2/2024 19,48 19,85 +0,66% 19,48 20,60 20,02 19,50 20,11 134 48.251.800
20/2/2024 19,86 19,72 -0,70% 19,50 20,30 19,94 19,52 20,25 75 25.723.900
19/2/2024 19,79 19,86 +0,30% 19,39 19,90 19,71 19,72 19,88 95 32.916.700
16/2/2024 18,46 19,80 +7,20% 18,46 20,43 19,63 19,80 19,90 256 93.486.200
15/2/2024 18,00 18,47 +2,90% 18,00 18,81 18,57 18,30 18,59 56 20.613.600
14/2/2024 18,15 17,95 -1,37% 17,89 18,18 18,10 17,95 18,19 44 17.014.100
9/2/2024 18,24 18,20 -0,22% 18,17 18,83 18,36 0,00 0,00 75 22.033.400
8/2/2024 18,55 18,24 -0,33% 18,24 18,56 18,38 18,24 18,56 65 16.733.100
7/2/2024 18,99 18,30 -2,24% 18,15 18,99 18,51 18,15 18,49 43 10.368.700
6/2/2024 18,54 18,72 +1,52% 18,54 18,78 18,62 18,54 18,98 18 4.841.800
5/2/2024 18,33 18,44 -0,86% 17,89 18,58 18,20 18,33 18,58 58 19.113.100
2/2/2024 18,80 18,60 -1,12% 18,35 18,81 18,59 18,36 18,60 47 11.530.600
1/2/2024 18,80 18,81 +0,05% 18,56 18,95 18,65 18,60 19,20 35 26.682.500
31/1/2024 18,76 18,80 +0,21% 18,68 19,33 18,99 18,20 19,14 77 26.213.700
30/1/2024 19,67 18,76 -4,33% 18,65 19,77 19,07 18,69 19,14 80 26.318.700
29/1/2024 19,60 19,61 +1,55% 18,97 19,81 19,43 19,40 19,65 103 39.454.100
26/1/2024 19,22 19,31 +2,17% 19,07 19,69 19,45 19,10 19,45 240 56.803.200
25/1/2024 18,66 18,90 +1,78% 18,62 19,18 18,86 18,86 19,19 70 15.090.200
24/1/2024 18,64 18,57 -0,32% 18,53 19,05 18,70 18,56 18,76 61 16.089.400
23/1/2024 17,92 18,63 +3,90% 17,90 18,76 18,36 18,40 18,81 98 24.241.500
22/1/2024 18,36 17,93 -2,40% 17,86 18,40 18,09 17,92 18,05 78 17.732.000
19/1/2024 18,46 18,37 +0,38% 18,30 18,47 18,39 18,35 18,47 31 7.724.400
18/1/2024 18,56 18,30 -1,51% 18,29 18,69 18,50 18,30 18,40 118 48.471.100
17/1/2024 18,95 18,58 -1,95% 18,40 19,04 18,65 18,40 18,60 107 41.794.600
16/1/2024 19,31 18,95 -1,86% 18,80 19,54 18,97 18,84 19,00 102 45.548.900
15/1/2024 19,01 19,31 +1,58% 19,01 19,59 19,38 19,25 20,01 146 67.256.600
12/1/2024 19,11 19,01 +0,96% 18,89 19,72 19,33 19,01 19,41 109 33.059.100
11/1/2024 19,21 18,83 -2,03% 18,82 19,21 18,90 18,83 18,91 94 30.821.600
10/1/2024 19,94 19,22 -4,09% 19,10 19,94 19,30 19,21 19,26 108 37.839.200
9/1/2024 20,43 20,04 -2,77% 19,95 20,43 20,13 19,98 20,05 66 22.555.900
8/1/2024 20,47 20,61 +0,68% 19,94 20,67 20,27 20,54 20,71 71 30.212.400
5/1/2024 20,80 20,47 -1,59% 20,30 20,88 20,61 20,20 20,51 60 28.237.500
4/1/2024 20,58 20,80 +0,73% 20,42 21,03 20,72 20,73 20,94 123 33.160.100
3/1/2024 21,30 20,65 -3,50% 20,34 21,30 20,75 20,60 20,87 195 152.525.100
2/1/2024 21,65 21,40 -1,34% 20,90 21,65 21,20 20,97 21,40 183 98.817.000
28/12/2023 22,04 21,69 -1,90% 20,95 22,28 21,80 21,69 21,80 275 137.813.100
27/12/2023 22,02 22,11 +0,55% 21,70 22,12 21,95 22,11 22,25 152 77.727.300
26/12/2023 21,75 21,99 +1,85% 21,15 22,46 22,10 21,99 22,11 191 106.992.800
22/12/2023 21,16 21,59 +2,08% 21,16 21,75 21,45 21,54 21,62 169 67.153.900
21/12/2023 20,09 21,15 +5,22% 20,00 21,50 20,83 21,15 21,44 271 162.717.500
20/12/2023 20,09 20,10 +0,05% 19,83 20,82 20,44 20,08 20,20 246 113.078.800
19/12/2023 19,12 20,09 +6,47% 19,09 20,10 19,55 20,04 20,14 220 80.373.000
18/12/2023 17,94 18,87 +5,18% 17,94 19,04 18,71 18,87 19,03 214 73.564.200
15/12/2023 17,80 17,94 +2,11% 17,69 18,10 17,92 17,94 18,00 186 64.155.300
14/12/2023 17,88 17,57 -1,84% 17,50 18,77 18,10 17,53 17,69 500 254.515.500
13/12/2023 17,63 17,90 +1,53% 17,33 18,13 17,62 17,89 17,99 200 68.555.100
12/12/2023 17,49 17,63 +0,51% 17,30 17,79 17,53 17,51 17,63 181 53.316.900
11/12/2023 17,90 17,54 -3,89% 17,53 17,90 17,70 17,54 17,63 307 106.248.100
8/12/2023 18,14 18,25 +1,56% 17,76 18,45 18,16 17,96 18,25 165 45.221.200
7/12/2023 17,98 17,97 +1,30% 17,75 18,16 17,93 17,97 18,03 217 68.135.300
6/12/2023 17,63 17,74 +0,80% 17,63 18,42 18,04 17,72 17,96 324 127.041.900
5/12/2023 18,25 17,60 -3,56% 17,60 18,67 18,11 17,60 17,74 253 88.927.300
4/12/2023 18,32 18,25 -1,35% 18,13 18,88 18,39 18,25 18,40 475 181.753.400
1/12/2023 19,00 18,50 -5,13% 18,07 19,02 18,50 18,46 18,60 820 404.292.700
30/11/2023 20,62 19,50 -7,14% 19,50 21,32 20,44 19,47 20,00 244 122.437.900
29/11/2023 20,78 21,00 +3,14% 20,57 21,78 21,35 21,00 21,23 423 179.203.100
28/11/2023 20,54 20,36 -0,88% 20,36 20,85 20,56 20,34 20,50 151 61.889.300
27/11/2023 21,33 20,54 -2,93% 20,54 21,33 20,69 20,54 20,76 134 50.703.400
24/11/2023 20,07 21,16 +4,91% 19,99 21,16 20,67 20,90 21,16 548 156.707.100
23/11/2023 20,18 20,17 -1,80% 19,56 20,56 20,01 20,06 20,17 669 244.573.800
22/11/2023 20,20 20,54 +2,29% 20,16 20,75 20,49 20,11 20,55 196 70.692.500
21/11/2023 20,58 20,08 -2,38% 20,08 20,58 20,40 20,08 20,32 296 156.881.700
20/11/2023 20,58 20,57 -0,10% 20,30 20,61 20,45 20,44 20,58 149 66.483.200
17/11/2023 20,08 20,59 +2,49% 19,97 20,60 20,39 20,40 20,59 170 71.396.600
16/11/2023 20,05 20,09 +0,35% 19,66 20,15 19,90 19,94 20,09 179 104.113.100
14/11/2023 19,75 20,02 +3,09% 19,50 20,21 19,99 20,02 20,34 192 89.557.400
13/11/2023 19,75 19,42 -1,67% 19,20 19,86 19,49 19,42 19,68 130 44.444.200
10/11/2023 19,80 19,75 +0,20% 18,78 19,90 19,47 19,75 19,89 463 204.261.700
9/11/2023 20,99 19,71 +17,18% 19,28 20,99 19,87 19,71 19,85 670 353.260.200
8/11/2023 16,90 16,82 +1,02% 16,65 17,23 16,96 16,82 17,00 292 118.384.900
7/11/2023 16,87 16,65 +0,12% 16,04 16,89 16,32 16,49 16,66 356 117.181.200
6/11/2023 16,84 16,63 -1,01% 16,50 17,61 16,81 16,63 16,69 435 234.571.500
3/11/2023 16,30 16,80 +4,02% 16,30 17,13 16,86 16,80 17,01 275 154.802.600
1/11/2023 15,69 16,15 +2,93% 15,39 16,15 15,70 16,15 16,32 533 162.364.400
31/10/2023 16,48 15,69 -4,74% 15,69 16,52 15,94 15,69 15,74 582 208.059.000
30/10/2023 17,49 16,47 -5,67% 16,47 17,60 16,81 16,47 16,66 398 191.857.600
27/10/2023 17,40 17,46 -0,80% 17,40 17,90 17,53 17,39 17,46 87 37.522.800
26/10/2023 17,50 17,60 +0,63% 17,36 17,64 17,55 17,60 17,65 111 41.250.300
25/10/2023 18,07 17,49 -3,21% 17,43 18,07 17,56 17,49 17,59 143 164.417.800
24/10/2023 18,17 18,07 -0,82% 17,88 18,50 18,07 18,04 18,13 143 71.053.700
23/10/2023 18,57 18,22 -2,04% 17,87 18,57 18,22 18,16 18,22 243 133.070.400
20/10/2023 18,88 18,60 -2,11% 18,25 18,92 18,57 18,20 18,60 145 53.862.700
19/10/2023 19,23 19,00 -1,14% 18,97 19,23 19,08 19,00 19,89 118 56.305.800
18/10/2023 19,35 19,22 -2,34% 18,94 19,46 19,18 19,03 19,22 185 102.263.100
17/10/2023 19,50 19,68 +0,92% 19,50 20,15 19,75 19,63 19,68 121 71.325.000
16/10/2023 20,15 19,50 -3,23% 19,42 20,26 19,69 19,49 19,50 179 84.104.400
13/10/2023 20,12 20,15 -1,71% 19,86 20,49 20,05 19,90 20,15 130 62.985.700
11/10/2023 21,45 20,50 -2,38% 20,26 21,45 20,54 20,35 20,64 136 48.906.300
10/10/2023 20,41 21,00 +2,89% 20,07 21,00 20,48 20,58 21,00 126 39.941.100
9/10/2023 20,62 20,41 -1,02% 19,90 20,62 20,11 20,06 20,42 256 79.251.700
6/10/2023 20,89 20,62 -1,86% 20,13 20,89 20,58 20,58 20,83 69 19.758.500
5/10/2023 21,08 21,01 -1,59% 20,65 21,20 20,93 21,01 21,04 111 53.594.100
4/10/2023 21,60 21,35 -1,16% 20,93 21,86 21,18 21,04 21,36 159 54.864.900
3/10/2023 21,52 21,60 -1,10% 21,25 21,73 21,39 21,38 21,60 118 46.643.700
2/10/2023 22,15 21,84 -1,40% 21,53 22,24 21,82 21,65 21,86 169 89.249.900
29/9/2023 21,97 22,15 +1,19% 21,82 22,60 22,13 22,08 22,15 95 27.443.200
28/9/2023 21,53 21,89 +0,41% 21,37 21,89 21,64 21,62 21,92 192 55.200.800
27/9/2023 21,90 21,80 -0,46% 21,48 21,96 21,69 21,77 21,87 220 57.712.600
26/9/2023 22,21 21,90 -1,35% 21,63 22,24 21,85 21,80 21,92 198 49.398.300
25/9/2023 22,02 22,20 +0,59% 21,70 22,24 21,97 22,07 22,23 118 31.857.100
22/9/2023 22,50 22,07 -1,91% 21,68 22,90 22,16 21,90 22,10 262 75.372.800
21/9/2023 22,80 22,50 -3,31% 22,02 22,99 22,40 22,40 22,50 685 213.765.800
20/9/2023 23,62 23,27 -2,92% 22,55 23,72 22,98 23,22 23,27 735 331.716.400
19/9/2023 24,00 23,97 -0,13% 23,42 24,02 23,84 23,80 24,00 229 85.138.800
18/9/2023 23,20 24,00 +2,70% 23,20 24,43 24,04 23,81 24,03 298 100.273.400
15/9/2023 23,76 23,37 -1,68% 22,61 23,83 23,37 22,95 23,37 135 60.552.600
14/9/2023 23,50 23,77 +0,08% 22,95 23,93 23,60 23,77 23,90 173 54.053.800
13/9/2023 23,85 23,75 -1,45% 23,55 23,99 23,72 23,75 23,87 306 95.861.000
12/9/2023 24,40 24,10 -2,47% 23,76 24,55 23,94 24,00 24,14 338 127.857.800
11/9/2023 25,36 24,71 -2,83% 24,25 25,80 24,59 24,45 24,76 316 100.605.200
8/9/2023 25,01 25,43 +0,51% 24,71 25,75 25,33 25,20 25,50 109 37.248.800
6/9/2023 24,05 25,30 +4,03% 24,01 25,34 24,71 25,09 25,30 239 88.478.800
5/9/2023 23,80 24,32 +0,29% 23,02 24,32 23,82 24,20 24,32 251 83.850.100
4/9/2023 23,47 24,25 +1,76% 22,90 24,43 23,68 23,89 24,43 229 81.935.900
1/9/2023 23,34 23,83 +1,40% 23,24 23,83 23,54 23,57 23,83 97 29.190.700
31/8/2023 23,58 23,50 -0,84% 23,16 23,74 23,47 23,30 24,38 172 67.151.100
30/8/2023 23,56 23,70 0,00% 23,33 23,82 23,61 23,48 23,80 208 101.318.200
29/8/2023 23,85 23,70 -0,08% 22,36 23,85 23,07 23,42 23,78 442 281.688.300
28/8/2023 23,28 23,72 +1,67% 23,02 23,86 23,38 23,70 24,18 176 110.384.200
25/8/2023 23,54 23,33 -1,77% 22,98 23,54 23,10 23,33 23,38 206 128.926.500
24/8/2023 23,70 23,75 -0,96% 23,07 23,75 23,50 23,60 23,78 190 56.882.400
23/8/2023 23,62 23,98 +1,14% 23,45 23,98 23,66 23,85 23,99 155 45.916.100
22/8/2023 23,39 23,71 +0,98% 22,90 23,71 23,29 23,66 23,75 301 274.858.000
21/8/2023 23,89 23,48 -1,76% 23,07 23,89 23,39 23,48 23,50 288 101.298.400
18/8/2023 23,28 23,90 +0,80% 23,28 23,97 23,70 23,86 24,00 169 49.303.100
17/8/2023 23,81 23,71 -0,25% 23,26 23,85 23,49 23,67 23,72 126 39.465.800
16/8/2023 24,35 23,77 -2,38% 23,71 24,35 23,83 23,77 23,95 84 27.169.900
15/8/2023 24,21 24,35 +0,62% 23,87 24,89 24,31 24,35 24,44 158 46.207.000
14/8/2023 24,80 24,20 -2,62% 24,03 24,80 24,27 24,12 24,42 73 23.299.600
11/8/2023 25,39 24,85 -3,76% 24,55 25,76 24,92 24,74 24,88 224 69.296.900
10/8/2023 24,12 25,82 +7,09% 23,94 26,00 25,45 25,43 25,83 577 264.235.100
9/8/2023 24,67 24,11 -1,99% 23,76 24,78 24,11 24,04 24,12 136 38.104.200
8/8/2023 23,82 24,60 +2,07% 23,67 24,60 24,21 24,51 24,68 179 51.101.700
7/8/2023 24,76 24,10 -2,03% 23,82 24,76 24,22 23,85 24,10 206 69.290.000
4/8/2023 25,39 24,60 -2,38% 24,60 25,46 24,93 24,60 24,77 166 56.343.100
3/8/2023 25,33 25,20 -0,51% 24,96 25,53 25,18 25,11 25,27 180 65.239.900
2/8/2023 25,41 25,33 -1,44% 25,03 25,63 25,26 25,18 25,34 173 85.141.400
1/8/2023 26,13 25,70 -1,72% 25,67 26,13 25,86 25,70 25,81 136 39.825.400
31/7/2023 25,37 26,15 +3,03% 25,29 26,18 25,81 25,90 26,15 248 127.255.800
28/7/2023 25,44 25,38 +0,51% 24,90 25,44 25,05 25,16 25,38 170 82.678.900
27/7/2023 26,06 25,25 -3,18% 25,11 26,08 25,52 25,11 25,34 337 188.893.900
26/7/2023 26,29 26,08 -0,84% 25,72 26,39 25,98 25,88 26,08 299 102.105.700
25/7/2023 25,95 26,30 +1,94% 25,95 26,75 26,35 26,25 26,39 222 75.899.000
24/7/2023 25,66 25,80 +2,10% 25,16 25,96 25,58 25,62 25,80 390 185.981.500
21/7/2023 24,95 25,27 -0,12% 24,81 25,36 25,17 25,27 25,30 120 54.620.200
20/7/2023 26,05 25,30 -2,88% 24,75 26,09 25,23 25,02 25,30 259 144.334.600
19/7/2023 27,00 26,05 -3,52% 25,90 27,00 26,21 25,89 26,05 145 77.070.000
18/7/2023 27,39 27,00 -1,42% 26,63 27,40 27,00 26,80 27,00 98 35.109.800
17/7/2023 27,47 27,39 +0,11% 26,75 27,53 27,16 27,03 27,39 126 48.627.500
14/7/2023 27,33 27,36 +0,48% 26,55 27,47 26,87 27,08 27,36 308 107.215.900
13/7/2023 27,49 27,23 +0,29% 26,92 28,01 27,38 26,94 27,23 304 193.067.000
12/7/2023 27,27 27,15 +0,56% 26,72 28,30 27,29 27,15 27,40 368 149.846.600
11/7/2023 27,18 27,00 -0,63% 26,23 27,18 26,75 26,74 27,00 348 132.164.600
10/7/2023 27,25 27,17 -1,20% 26,82 27,25 27,02 26,91 27,20 138 41.079.200
7/7/2023 27,49 27,50 +0,26% 27,21 27,65 27,42 27,50 27,65 176 61.980.000
6/7/2023 28,12 27,43 -2,38% 27,04 28,21 27,38 27,43 27,44 295 102.683.200
5/7/2023 29,00 28,10 -3,70% 27,69 29,18 28,22 28,00 28,10 260 121.100.400
4/7/2023 28,49 29,18 +4,21% 28,29 29,54 28,96 28,90 29,18 286 129.202.400
3/7/2023 28,05 28,00 -1,62% 27,75 28,42 28,01 27,83 28,12 136 41.741.600
30/6/2023 28,90 28,46 -1,86% 27,91 29,20 28,45 28,09 28,53 294 109.829.400
29/6/2023 28,50 29,00 +1,01% 28,43 29,38 28,97 29,00 29,20 262 122.856.900
28/6/2023 28,79 28,71 -0,28% 28,06 29,14 28,51 28,70 28,75 203 66.146.200
27/6/2023 28,99 28,79 -0,38% 28,16 29,14 28,56 28,53 28,80 178 55.984.000
26/6/2023 29,12 28,90 -1,53% 28,53 29,31 28,89 28,70 29,08 143 53.174.300
23/6/2023 29,05 29,35 +0,86% 28,22 29,53 29,04 29,25 29,52 228 129.539.400
22/6/2023 29,34 29,10 -2,18% 28,50 29,34 28,76 28,76 29,10 245 164.231.200
21/6/2023 29,86 29,75 -1,00% 29,27 29,94 29,56 29,31 29,75 239 106.445.700
20/6/2023 30,84 30,05 -3,03% 29,59 30,84 30,02 29,85 30,09 255 116.783.900
19/6/2023 29,85 30,99 +5,41% 29,42 31,29 30,44 30,64 31,00 294 149.196.400
16/6/2023 29,79 29,40 +0,44% 29,06 30,28 29,74 29,38 29,85 330 212.389.500
15/6/2023 27,91 29,27 +5,48% 27,91 29,76 28,97 29,19 29,27 373 248.634.400
14/6/2023 27,51 27,75 +3,85% 26,82 27,80 27,45 27,47 27,75 235 127.666.500
13/6/2023 27,11 26,72 -1,40% 26,61 27,90 27,10 26,60 26,72 173 78.330.700
12/6/2023 28,50 27,10 +5,90% 27,00 29,00 28,01 27,10 27,32 460 444.669.900
9/6/2023 25,34 25,59 +0,99% 25,06 25,98 25,53 25,59 25,75 98 56.678.700
7/6/2023 24,62 25,34 +2,97% 24,62 25,54 25,34 25,26 25,54 137 69.442.200
6/6/2023 24,26 24,61 +1,44% 24,26 25,20 24,80 24,60 24,90 104 44.652.400
5/6/2023 24,44 24,26 +1,34% 24,08 24,54 24,34 24,25 24,44 91 27.267.100
2/6/2023 23,43 23,94 +3,41% 23,34 23,94 23,68 23,85 23,95 110 59.930.600
1/6/2023 22,68 23,15 +2,66% 22,51 23,33 22,99 23,12 23,40 134 49.906.700
31/5/2023 22,82 22,55 -1,40% 22,35 23,10 22,62 22,55 22,82 176 107.904.200
30/5/2023 23,02 22,87 -1,63% 22,56 23,02 22,78 22,80 23,00 45 14.579.500
29/5/2023 23,25 23,25 0,00% 23,00 23,50 23,20 23,01 23,36 71 22.743.100
26/5/2023 23,80 23,25 -1,69% 23,05 23,80 23,26 23,15 23,25 144 59.314.100
25/5/2023 24,29 23,65 -1,17% 23,33 24,30 23,69 23,35 23,66 96 28.438.600
24/5/2023 23,60 23,93 +1,18% 23,60 24,41 24,14 23,90 24,15 223 115.173.800
23/5/2023 24,61 23,65 -2,79% 23,65 24,70 24,30 23,65 23,83 90 34.275.000
22/5/2023 24,96 24,33 -2,52% 24,17 25,32 24,60 24,32 24,51 115 38.626.700
19/5/2023 24,00 24,96 +5,63% 23,82 25,00 24,30 24,35 24,96 145 78.520.500
18/5/2023 24,30 23,63 -2,44% 23,56 24,30 23,73 23,62 23,70 156 59.337.200
17/5/2023 23,59 24,22 +3,90% 23,41 24,45 23,99 24,02 24,22 139 53.979.000
16/5/2023 23,38 23,31 -0,38% 23,22 24,03 23,66 23,10 23,30 107 43.785.300
15/5/2023 24,86 23,40 -5,87% 23,15 24,86 23,59 23,25 23,40 241 114.178.000
12/5/2023 25,03 24,86 -2,70% 24,36 25,52 24,73 24,45 24,87 263 114.041.000
11/5/2023 25,51 25,55 -1,05% 25,50 26,15 25,74 25,55 25,77 192 93.717.700
10/5/2023 27,31 25,82 -2,75% 25,82 28,33 26,93 25,81 26,14 512 284.141.400
9/5/2023 25,87 26,55 -1,41% 24,87 27,00 25,96 26,55 26,70 609 438.513.900
8/5/2023 28,00 26,93 +12,21% 25,23 28,49 27,29 26,45 26,93 839 613.224.600
5/5/2023 19,45 24,00 +24,35% 19,45 25,99 24,68 23,90 24,00 822 540.794.500
4/5/2023 19,69 19,30 -0,87% 19,22 19,77 19,41 19,30 19,72 85 26.012.200
3/5/2023 19,70 19,47 -1,17% 19,33 20,00 19,69 19,46 19,68 106 39.982.600
2/5/2023 20,03 19,70 -3,29% 19,50 20,03 19,75 19,70 20,02 59 14.221.600
28/4/2023 19,72 20,37 +3,93% 19,65 20,38 20,01 19,90 20,38 49 14.814.300
27/4/2023 19,66 19,60 -0,51% 19,25 19,81 19,54 19,60 19,72 66 17.979.200
26/4/2023 19,97 19,70 -3,76% 19,69 20,05 19,86 19,69 20,07 44 9.337.400
25/4/2023 19,35 20,47 +5,95% 19,33 20,47 19,83 19,90 20,48 119 26.774.300
24/4/2023 20,00 19,32 -3,88% 19,28 20,01 19,44 19,21 19,73 133 55.616.300
20/4/2023 20,50 20,10 -1,47% 20,10 20,50 20,16 20,08 20,41 47 16.132.600
19/4/2023 20,91 20,40 +0,20% 20,05 20,91 20,29 20,09 20,50 42 11.565.700
18/4/2023 21,13 20,36 -3,64% 20,15 21,13 20,46 20,36 20,94 76 18.005.600
17/4/2023 21,38 21,13 -1,12% 20,75 21,38 20,94 20,70 21,35 92 30.577.000
14/4/2023 21,37 21,37 +1,18% 20,50 21,95 21,66 21,30 21,37 270 85.130.500
13/4/2023 20,74 21,12 +1,98% 20,28 21,12 20,46 20,35 21,30 133 29.263.600
12/4/2023 21,00 20,71 -1,15% 20,63 21,30 20,88 20,70 21,00 74 20.046.700
11/4/2023 21,00 20,95 -0,19% 20,80 21,31 21,20 20,94 21,25 79 48.353.400
10/4/2023 19,99 20,99 +5,42% 19,99 20,99 20,54 20,29 21,00 115 38.826.100
6/4/2023 20,28 19,91 -0,40% 19,90 20,43 20,05 19,91 20,23 54 12.232.100
5/4/2023 19,90 19,99 -0,45% 19,85 20,35 20,07 19,99 20,35 37 12.445.900
4/4/2023 20,08 20,08 +0,50% 20,08 20,23 20,09 20,08 20,32 44 13.265.000
3/4/2023 20,50 19,98 -2,44% 19,76 20,50 20,03 19,98 20,17 53 19.638.800
31/3/2023 20,39 20,48 +0,44% 20,15 20,65 20,37 20,15 20,48 30 9.982.800
30/3/2023 20,38 20,39 +0,94% 20,22 20,76 20,52 20,39 20,49 105 30.378.000
29/3/2023 20,41 20,20 -0,44% 20,01 20,44 20,23 20,10 20,61 55 13.557.600
28/3/2023 20,00 20,29 +1,45% 20,00 20,86 20,51 20,14 20,30 115 27.903.700
27/3/2023 20,00 20,00 +0,10% 20,00 20,62 20,24 20,00 20,25 33 7.287.000
24/3/2023 18,83 19,98 +6,16% 18,82 20,00 19,58 19,90 19,98 98 35.841.700
23/3/2023 19,54 18,82 -4,37% 18,76 19,70 19,26 18,81 19,09 88 33.907.600
22/3/2023 19,72 19,68 -1,11% 19,35 19,95 19,75 19,68 19,70 107 44.051.900
21/3/2023 19,89 19,90 +0,05% 19,80 20,07 19,91 19,90 20,10 51 11.949.300
20/3/2023 20,00 19,89 -0,60% 19,52 20,23 19,85 19,88 20,02 83 31.765.800
17/3/2023 20,15 20,01 0,00% 19,70 20,33 20,00 20,00 20,29 61 16.402.400
16/3/2023 20,40 20,01 -0,69% 19,86 20,40 20,08 20,00 20,22 54 13.254.000
15/3/2023 19,90 20,15 +0,85% 19,70 20,18 19,87 20,00 20,15 87 32.403.100
14/3/2023 20,14 19,98 -0,99% 19,81 20,45 20,01 19,98 20,10 110 43.824.000
13/3/2023 20,00 20,18 0,00% 19,15 20,18 19,88 19,90 20,19 187 48.329.500
10/3/2023 20,80 20,18 -3,07% 20,05 20,80 20,26 20,18 20,50 102 29.583.900
9/3/2023 20,89 20,82 -0,90% 20,60 21,05 20,80 20,81 20,86 102 32.868.300
8/3/2023 20,73 21,01 +1,50% 20,66 21,33 21,07 21,01 21,20 95 29.081.800
7/3/2023 20,74 20,70 0,00% 20,60 21,05 20,70 20,60 21,00 139 49.489.300
6/3/2023 20,65 20,70 +0,24% 20,35 21,09 20,76 20,69 20,75 68 17.857.400
3/3/2023 20,94 20,65 +0,34% 20,54 21,34 21,11 20,64 20,76 100 42.224.500
2/3/2023 20,58 20,58 -1,25% 20,24 20,85 20,56 20,58 20,75 88 24.065.600
1/3/2023 20,85 20,84 -0,05% 19,79 20,85 20,17 20,21 20,85 121 47.419.700
28/2/2023 20,54 20,85 +0,05% 20,21 20,85 20,50 20,30 20,85 70 20.297.800
27/2/2023 20,40 20,84 +3,42% 20,15 20,84 20,25 20,16 20,85 66 17.220.800
24/2/2023 20,64 20,15 -4,00% 20,08 20,64 20,17 20,15 20,45 71 19.772.500
23/2/2023 20,12 20,99 +4,90% 19,73 20,99 20,07 20,18 20,99 109 38.948.100
22/2/2023 20,33 20,01 -1,91% 20,00 20,60 20,12 20,00 20,11 62 21.328.300
17/2/2023 20,78 20,40 -1,97% 20,34 20,78 20,49 20,40 20,53 80 26.440.500
16/2/2023 22,04 20,81 -4,76% 20,36 22,45 20,81 20,80 20,99 349 146.350.500
15/2/2023 22,24 21,85 -0,46% 21,71 22,24 21,95 21,85 21,97 81 23.931.100
14/2/2023 22,20 21,95 -2,01% 21,90 22,40 22,05 21,95 22,21 93 38.379.000
13/2/2023 23,18 22,40 -3,41% 22,37 23,18 22,62 22,36 22,50 90 30.991.800
10/2/2023 22,55 23,19 +2,93% 22,12 23,19 22,57 22,60 23,20 126 50.339.800
9/2/2023 23,17 22,53 -2,85% 22,53 23,17 22,71 22,53 22,85 48 16.127.500
8/2/2023 22,35 23,19 +3,85% 22,25 23,19 22,57 22,76 23,19 107 34.316.000
7/2/2023 22,73 22,33 -1,11% 22,28 22,87 22,56 22,32 22,64 71 19.858.600
6/2/2023 22,75 22,58 -0,75% 22,41 22,89 22,64 22,58 22,88 64 17.660.200
3/2/2023 22,68 22,75 -0,66% 22,36 23,01 22,67 22,50 22,83 120 55.338.200
2/2/2023 23,56 22,90 -2,35% 22,90 23,87 23,16 22,89 23,16 144 60.009.400
1/2/2023 23,46 23,45 -0,04% 23,11 23,79 23,43 23,30 23,72 115 51.784.900
31/1/2023 23,10 23,46 +2,36% 23,10 23,61 23,41 23,30 23,48 81 44.952.400
30/1/2023 23,35 22,92 -1,84% 22,92 23,64 23,22 22,90 23,24 84 43.423.900
27/1/2023 23,11 23,35 +1,88% 22,95 23,35 23,13 23,05 23,35 61 17.349.200
26/1/2023 23,55 22,92 -2,68% 22,91 23,75 23,24 22,92 23,27 105 30.911.200
25/1/2023 23,27 23,55 +1,12% 22,87 23,83 23,33 23,32 23,58 166 70.950.400
24/1/2023 22,80 23,29 +2,15% 22,66 23,29 22,89 22,95 23,29 112 32.059.900
23/1/2023 22,63 22,80 +0,75% 22,59 23,06 22,78 22,70 22,80 81 23.244.900
20/1/2023 23,11 22,63 -1,82% 22,41 23,11 22,78 22,60 22,90 131 93.664.200
19/1/2023 23,47 23,05 -1,79% 23,00 23,50 23,17 23,05 23,27 113 88.057.000
18/1/2023 23,86 23,47 -0,17% 23,18 23,86 23,50 23,45 23,50 124 46.075.400
17/1/2023 24,29 23,51 -1,01% 23,51 24,29 23,83 23,50 23,90 107 47.184.200
16/1/2023 24,15 23,75 -1,66% 23,75 24,22 23,90 23,75 24,25 72 22.469.100
13/1/2023 24,41 24,15 -1,07% 24,03 24,48 24,17 24,15 24,29 53 15.716.800
12/1/2023 24,25 24,41 +1,67% 24,15 24,71 24,43 24,40 24,60 57 22.481.300
11/1/2023 24,08 24,01 -0,29% 23,87 24,37 24,10 24,00 24,30 80 26.033.700
10/1/2023 23,92 24,08 +0,67% 23,81 24,11 23,97 23,94 24,08 61 17.023.600
9/1/2023 23,81 23,92 -1,08% 23,77 24,49 24,03 23,91 24,14 90 27.883.600
6/1/2023 24,40 24,18 +0,37% 24,09 24,48 24,27 24,09 24,30 43 15.053.000
5/1/2023 24,38 24,09 -0,21% 23,35 24,53 23,88 24,08 24,47 79 31.289.000
4/1/2023 24,50 24,14 -1,35% 23,95 24,50 24,12 23,96 24,15 38 13.025.900
3/1/2023 24,96 24,47 -1,96% 24,01 25,15 24,52 24,07 24,47 43 13.245.000
2/1/2023 24,97 24,96 -1,23% 24,06 24,97 24,57 24,39 24,97 62 23.099.600
29/12/2022 24,76 25,27 +2,06% 24,66 25,35 24,89 24,75 25,27 59 32.364.300
28/12/2022 24,63 24,76 +4,52% 24,25 24,93 24,56 24,25 24,98 60 27.019.800
27/12/2022 23,70 23,69 +0,72% 23,50 24,09 23,70 23,49 24,09 76 33.421.200
26/12/2022 24,14 23,52 -2,69% 23,47 24,19 23,63 23,52 23,76 83 27.657.300
23/12/2022 23,50 24,17 +4,14% 23,26 24,17 23,69 23,70 24,18 59 20.611.400
22/12/2022 24,00 23,21 -0,47% 23,10 24,00 23,34 23,20 23,41 112 36.421.000
21/12/2022 23,65 23,32 -0,34% 23,31 24,16 23,68 23,31 23,73 114 30.794.700
20/12/2022 23,21 23,40 +0,82% 23,21 24,13 23,74 23,40 23,67 171 49.867.700
19/12/2022 24,18 23,21 -4,01% 23,20 24,18 23,54 23,20 23,66 87 31.781.900
16/12/2022 25,15 24,18 -3,28% 23,94 25,31 24,70 23,62 24,20 112 58.052.200
15/12/2022 25,72 25,00 -2,80% 25,00 25,72 25,22 25,00 25,15 90 34.048.300
14/12/2022 25,70 25,72 +0,08% 25,67 26,00 25,79 25,71 25,72 53 20.634.300
13/12/2022 26,57 25,70 -3,27% 25,66 27,00 26,37 25,70 26,17 75 39.559.100
12/12/2022 26,98 26,57 +0,08% 26,50 27,40 26,81 26,57 26,74 71 30.839.600
9/12/2022 27,90 26,55 -2,03% 26,50 27,90 26,71 26,50 26,55 26 8.282.200
8/12/2022 27,01 27,10 +0,33% 26,51 27,35 26,97 27,10 27,71 68 34.534.000
7/12/2022 27,50 27,01 -0,15% 27,00 27,50 27,14 27,01 27,31 74 33.660.700
6/12/2022 28,10 27,05 -3,74% 27,05 28,13 27,61 27,05 28,13 45 15.738.000
5/12/2022 28,51 28,10 -1,47% 28,10 28,79 28,37 28,10 28,45 54 20.147.100
2/12/2022 28,35 28,52 +0,67% 28,01 29,14 28,62 28,52 29,25 73 30.625.100
1/12/2022 28,61 28,33 -0,81% 27,53 28,79 28,26 28,00 28,34 105 53.427.100
30/11/2022 28,75 28,56 +0,14% 28,53 29,15 28,78 28,56 28,98 86 46.055.700
29/11/2022 28,88 28,52 -0,18% 28,43 29,49 29,07 28,50 29,33 98 52.923.500
28/11/2022 29,00 28,57 -1,62% 28,41 29,00 28,78 28,56 28,99 45 16.984.700
25/11/2022 29,30 29,04 -0,89% 28,65 29,50 29,14 28,48 29,04 83 31.477.100
24/11/2022 29,19 29,30 +1,03% 29,02 29,49 29,26 28,20 29,30 25 10.536.400
23/11/2022 29,40 29,00 -0,03% 28,40 29,53 28,88 28,60 29,02 70 27.152.800
22/11/2022 29,91 29,01 -0,14% 29,00 29,91 29,22 29,00 29,28 81 33.614.000
21/11/2022 29,45 29,05 -0,55% 29,04 29,51 29,20 29,05 29,63 116 65.131.400
18/11/2022 30,00 29,21 -1,08% 29,21 30,40 29,65 29,21 30,00 115 59.603.900
17/11/2022 30,35 29,53 -3,72% 29,25 30,35 29,70 29,52 30,25 74 38.907.100
16/11/2022 31,74 30,67 -4,10% 30,44 31,98 30,95 30,66 31,50 70 37.144.500
14/11/2022 32,00 31,98 +0,69% 31,26 32,00 31,78 31,36 31,98 70 34.331.000
11/11/2022 31,14 31,76 +3,76% 30,52 32,87 31,81 31,76 32,07 131 63.940.000
10/11/2022 30,25 30,61 -1,26% 29,86 30,61 30,14 30,07 30,60 77 36.168.900
9/11/2022 31,45 31,00 -3,67% 30,23 31,62 30,95 30,99 32,00 171 98.421.900
8/11/2022 31,70 32,18 +1,51% 31,41 32,21 31,83 31,75 32,33 92 43.611.100
7/11/2022 33,47 31,70 -4,46% 31,70 33,74 32,74 31,40 32,59 84 55.659.300
4/11/2022 33,36 33,18 +2,38% 32,51 34,49 33,27 33,18 33,46 192 115.129.400
3/11/2022 32,83 32,41 -3,22% 31,39 32,83 32,23 32,41 32,81 162 79.935.000
1/11/2022 33,83 33,49 -0,45% 32,08 34,97 32,94 32,70 33,49 175 95.549.200
31/10/2022 31,86 33,64 +4,28% 31,00 33,64 32,05 32,69 33,65 146 78.224.900
28/10/2022 32,40 32,26 -0,43% 32,05 32,60 32,30 32,25 32,59 87 38.438.800
27/10/2022 33,06 32,40 -0,67% 32,18 33,06 32,49 32,40 32,60 94 57.197.500
26/10/2022 33,59 32,62 -4,06% 32,62 33,89 33,06 32,62 33,22 122 53.239.100
25/10/2022 33,94 34,00 -0,64% 33,47 34,00 33,69 33,49 34,22 106 57.613.200
24/10/2022 34,91 34,22 +0,44% 33,02 35,29 34,06 33,58 34,23 174 118.548.100
21/10/2022 34,55 34,07 +0,21% 33,86 34,55 34,09 34,05 34,75 74 50.799.600
20/10/2022 34,70 34,00 -1,45% 33,91 35,01 34,39 33,91 34,68 74 33.706.100
19/10/2022 33,78 34,50 +2,13% 33,78 35,54 34,47 33,90 34,70 81 34.134.600
18/10/2022 34,19 33,78 +0,30% 33,65 35,20 34,19 33,75 34,75 115 64.632.800
17/10/2022 34,96 33,68 -1,86% 33,64 35,37 34,22 33,68 34,17 160 91.726.900
14/10/2022 37,00 34,32 -5,06% 34,30 38,00 36,58 34,30 35,49 230 163.519.800
13/10/2022 33,51 36,15 +5,03% 33,10 37,93 36,14 36,15 36,88 486 399.442.600
11/10/2022 34,73 34,42 +9,97% 33,71 34,96 34,50 34,42 34,48 369 306.403.800
10/10/2022 31,49 31,30 +0,48% 31,11 32,38 31,68 31,00 31,91 123 89.037.300
7/10/2022 31,55 31,15 -2,04% 31,15 32,19 31,65 31,00 31,15 77 49.386.300
6/10/2022 31,69 31,80 +1,56% 31,55 32,08 31,77 31,69 31,80 38 13.346.700
5/10/2022 31,73 31,31 -1,32% 31,25 32,60 31,80 31,31 32,15 94 54.069.100
4/10/2022 32,28 31,73 -1,55% 31,73 32,84 32,51 31,73 32,45 54 43.242.500
3/10/2022 31,56 32,23 +3,63% 31,10 32,23 31,43 31,40 32,34 51 33.001.700
30/9/2022 29,93 31,10 +3,29% 29,71 31,10 30,30 30,10 31,27 73 33.031.700
29/9/2022 30,45 30,11 -1,25% 29,58 30,91 30,21 29,70 30,11 121 83.400.100
28/9/2022 31,10 30,49 -1,96% 30,26 31,10 30,59 30,48 30,83 54 19.887.000
27/9/2022 32,29 31,10 -2,60% 31,10 32,30 31,66 31,07 31,99 68 29.448.300
26/9/2022 32,84 31,93 -2,77% 31,93 32,84 32,37 31,86 32,25 87 51.469.800
23/9/2022 32,70 32,84 +0,46% 31,87 32,97 32,24 32,35 32,85 93 50.297.100
22/9/2022 33,41 32,69 -2,07% 32,65 33,46 32,99 32,69 35,00 89 52.792.900
21/9/2022 33,65 33,38 -1,85% 33,28 34,21 33,43 33,37 33,66 79 48.813.200
20/9/2022 34,00 34,01 +0,62% 33,73 34,75 34,13 34,00 34,03 86 45.062.000
19/9/2022 33,01 33,80 +1,20% 32,61 34,38 33,89 33,80 34,25 119 107.093.400
16/9/2022 34,29 33,40 -0,21% 33,01 34,29 33,44 33,10 33,40 59 32.775.000
15/9/2022 34,41 33,47 -1,12% 33,47 34,76 33,86 33,47 34,24 90 57.225.100
14/9/2022 34,72 33,85 -2,37% 33,71 34,72 34,05 33,80 34,00 114 81.042.400
13/9/2022 35,30 34,67 -1,37% 34,58 35,30 34,92 34,65 34,83 67 32.828.300
12/9/2022 35,55 35,15 +0,14% 35,15 35,58 35,39 35,10 35,54 112 82.108.100
9/9/2022 35,54 35,10 +1,59% 34,56 35,54 35,11 34,75 35,10 51 56.529.800
8/9/2022 35,88 34,55 -1,00% 34,21 35,89 34,89 34,43 35,29 74 31.403.200
6/9/2022 36,63 34,90 -1,97% 34,86 36,63 35,36 34,80 36,49 78 34.299.800
5/9/2022 35,32 35,60 +0,85% 34,60 36,75 35,45 35,20 35,61 83 43.613.200
2/9/2022 35,98 35,30 +0,43% 35,22 37,81 36,85 35,30 36,80 97 77.392.600
1/9/2022 36,00 35,15 -2,69% 34,53 36,00 34,97 35,15 35,99 152 85.683.800
31/8/2022 36,80 36,12 -1,82% 35,58 36,80 36,00 36,00 36,12 84 59.401.600
30/8/2022 37,13 36,79 -0,65% 36,50 37,89 37,26 35,00 36,79 68 62.238.800
29/8/2022 37,94 37,03 -2,50% 37,03 38,11 37,99 37,01 37,50 56 50.537.300
26/8/2022 37,89 37,98 +0,37% 37,30 37,98 37,66 37,00 37,98 35 22.223.800
25/8/2022 38,04 37,84 +1,31% 37,65 38,80 38,04 37,00 37,84 48 34.618.800
24/8/2022 38,09 37,35 +0,38% 37,12 38,10 37,63 37,11 37,35 57 66.998.000
23/8/2022 38,08 37,21 +0,57% 37,21 38,78 38,45 37,21 38,00 96 110.373.800
22/8/2022 38,11 37,00 -1,60% 37,00 38,11 37,54 36,98 37,70 53 52.935.700
19/8/2022 38,17 37,60 -2,34% 37,60 38,17 37,81 37,60 38,00 20 13.235.900
18/8/2022 38,06 38,50 +2,37% 37,38 38,50 38,18 37,56 38,50 32 24.054.200
17/8/2022 37,63 37,61 +0,59% 37,61 38,36 37,84 37,61 38,07 69 33.678.600
16/8/2022 36,78 37,39 +3,00% 36,78 37,87 37,21 37,01 37,40 37 18.981.400
15/8/2022 37,20 36,30 -2,42% 36,01 37,20 36,37 36,30 36,98 74 47.656.700
12/8/2022 37,08 37,20 +3,30% 37,00 38,00 37,29 37,20 37,40 57 51.465.800
11/8/2022 37,91 36,01 -4,86% 36,01 37,91 36,90 36,01 36,58 61 33.955.800
10/8/2022 38,32 37,85 +1,69% 37,80 38,75 38,35 37,85 38,70 37 22.245.800
9/8/2022 37,53 37,22 -0,83% 37,14 37,57 37,41 37,22 37,74 64 34.794.400
8/8/2022 36,74 37,53 +2,26% 36,74 37,69 37,37 37,50 37,55 37 31.019.200
5/8/2022 36,49 36,70 +0,58% 36,46 37,87 36,82 36,70 37,34 67 48.608.900
4/8/2022 35,72 36,49 +2,21% 34,80 36,67 35,73 36,48 36,50 112 87.545.400
3/8/2022 35,60 35,70 +0,56% 35,60 36,48 36,00 35,72 36,00 39 16.920.300
2/8/2022 35,97 35,50 +1,28% 35,30 35,97 35,60 35,50 35,77 46 28.124.200
1/8/2022 37,72 35,05 -7,28% 35,05 37,72 35,86 35,03 36,65 89 78.906.100
29/7/2022 35,94 37,80 +5,73% 35,66 38,21 36,63 36,00 37,80 69 49.459.800
28/7/2022 35,64 35,75 +1,27% 35,57 36,93 36,03 35,75 36,11 52 24.140.800
27/7/2022 34,99 35,30 +0,31% 34,99 35,45 35,31 35,00 35,45 17 7.062.900
26/7/2022 34,70 35,19 +1,56% 34,57 35,77 35,01 35,40 37,00 21 11.205.000
25/7/2022 35,26 34,65 -1,42% 34,57 35,26 34,80 34,58 36,50 27 14.967.100
22/7/2022 35,38 35,15 -0,62% 34,85 35,58 35,21 35,10 36,15 34 19.722.500
21/7/2022 35,20 35,37 -0,37% 34,88 36,00 35,31 35,37 36,15 26 11.652.300
20/7/2022 35,20 35,50 +0,85% 35,00 35,73 35,25 35,32 36,15 30 23.970.200
19/7/2022 35,00 35,20 +1,44% 35,00 35,42 35,19 34,80 35,27 17 7.390.300
18/7/2022 35,50 34,70 -1,70% 34,70 36,18 35,20 34,67 36,10 57 48.577.200
15/7/2022 33,92 35,30 +4,44% 33,50 35,30 34,12 34,59 38,00 58 28.321.700
14/7/2022 34,15 33,80 -2,20% 33,53 34,15 33,80 33,70 33,80 40 22.990.700
13/7/2022 34,92 34,56 -0,80% 34,42 35,28 34,89 34,30 38,00 37 23.032.700
12/7/2022 34,90 34,84 +1,07% 34,43 34,94 34,73 34,83 34,93 23 10.767.900
11/7/2022 34,31 34,47 -1,93% 34,25 35,02 34,70 34,47 38,00 25 13.883.600
8/7/2022 35,57 35,15 -1,18% 35,10 35,57 35,22 35,00 36,70 26 25.012.800
7/7/2022 35,99 35,57 +2,89% 35,00 36,29 35,74 35,00 36,50 64 46.831.700
6/7/2022 35,65 34,57 -3,03% 34,13 35,81 34,74 34,57 36,00 68 43.089.500
5/7/2022 36,95 35,65 -3,54% 35,20 36,95 35,71 35,00 36,96 63 46.075.800
4/7/2022 38,10 36,96 -3,04% 36,80 38,10 37,08 36,95 37,44 39 25.218.900
1/7/2022 37,15 38,12 +1,63% 36,89 38,25 37,29 36,70 38,25 66 55.567.200
30/6/2022 38,15 37,51 -1,96% 37,19 38,47 37,78 37,50 39,10 40 18.894.400
29/6/2022 39,14 38,26 -1,34% 38,00 39,14 38,32 38,00 38,54 22 10.730.000
28/6/2022 39,20 38,78 -2,19% 38,76 39,99 39,11 38,60 39,99 29 20.730.700
27/6/2022 38,75 39,65 +2,93% 38,50 40,21 39,18 38,50 39,66 30 19.200.100
24/6/2022 37,74 38,52 +2,20% 37,74 38,78 38,16 37,74 38,78 23 17.555.400
23/6/2022 37,47 37,69 +0,59% 37,07 37,69 37,51 37,21 38,95 25 12.381.500
22/6/2022 37,00 37,47 +1,27% 36,52 37,69 37,31 37,00 37,69 39 26.123.500
21/6/2022 37,31 37,00 -0,46% 37,00 37,80 37,28 37,00 37,23 93 82.763.900
20/6/2022 37,90 37,17 -1,98% 36,41 37,90 37,02 37,00 37,17 71 44.805.600
17/6/2022 40,50 37,92 -6,37% 37,80 40,50 38,36 37,94 41,78 172 101.677.900
15/6/2022 40,99 40,50 0,00% 40,25 41,52 40,72 40,15 41,78 39 22.807.400
14/6/2022 41,45 40,50 -2,29% 40,50 41,67 41,12 40,48 41,10 23 16.040.600
13/6/2022 43,50 41,45 -4,71% 41,17 43,50 41,61 40,71 41,76 22 11.236.700
10/6/2022 43,35 43,50 0,00% 43,09 43,60 43,28 43,00 43,50 48 41.990.600
9/6/2022 43,81 43,50 -0,71% 43,50 44,20 43,79 43,50 44,37 82 318.378.100
8/6/2022 44,17 43,81 -1,68% 43,80 44,55 44,10 43,80 44,28 25 33.520.700
7/6/2022 45,00 44,56 -1,81% 44,38 45,00 44,66 44,40 44,73 64 38.415.400
6/6/2022 45,17 45,38 +1,34% 45,17 45,38 45,22 45,20 45,38 48 39.799.100
3/6/2022 44,85 44,78 -0,16% 44,50 45,29 44,77 44,63 44,78 27 15.669.700
2/6/2022 44,95 44,85 -0,22% 44,04 45,46 45,23 44,57 45,28 32 30.308.400
1/6/2022 44,60 44,95 +2,14% 42,45 44,95 43,88 44,20 44,95 64 64.069.300
31/5/2022 44,19 44,01 +1,31% 43,53 44,50 43,95 43,74 44,49 105 94.952.600
30/5/2022 42,58 43,44 +2,02% 41,75 44,75 43,01 43,00 43,44 36 19.785.200
27/5/2022 42,34 42,58 +1,21% 41,11 42,62 42,18 42,00 42,58 18 10.968.000
26/5/2022 41,92 42,07 -0,99% 41,92 42,50 42,31 42,05 43,00 23 16.078.700
25/5/2022 41,04 42,49 +1,89% 41,04 42,49 41,59 41,71 42,50 15 11.646.100
24/5/2022 42,98 41,70 -0,95% 41,00 42,98 41,72 41,70 42,50 30 17.526.500
23/5/2022 41,50 42,10 +1,89% 41,50 42,25 42,07 41,92 42,40 37 31.558.500
20/5/2022 41,00 41,32 +0,07% 41,00 41,75 41,38 41,32 42,25 18 12.002.200
19/5/2022 40,01 41,29 +3,20% 40,01 41,29 40,77 40,48 41,30 22 11.008.200
18/5/2022 41,79 40,01 -3,24% 40,00 42,15 40,86 40,00 41,02 26 15.526.900
17/5/2022 40,35 41,35 +2,10% 40,29 41,80 41,38 41,11 41,68 47 30.208.000
16/5/2022 39,39 40,50 +2,90% 39,10 40,89 40,03 40,02 40,50 57 31.630.000
13/5/2022 39,92 39,36 -1,35% 39,36 40,59 40,12 38,00 40,54 45 36.509.500
12/5/2022 40,05 39,90 -0,35% 39,32 40,13 39,62 39,50 40,60 17 7.132.500
11/5/2022 38,66 40,04 +3,57% 38,00 40,25 39,40 39,60 40,05 64 28.765.600
10/5/2022 39,13 38,66 +1,74% 37,59 40,28 38,21 37,72 39,00 42 24.836.900
9/5/2022 38,25 38,00 -1,07% 38,00 39,62 38,87 38,00 38,80 118 95.627.000
6/5/2022 39,77 38,41 -2,66% 38,40 39,93 38,89 38,40 39,00 76 63.784.900
5/5/2022 40,64 39,46 -2,90% 38,49 40,64 39,10 39,45 39,80 88 65.703.900
4/5/2022 40,28 40,64 +0,89% 40,01 41,16 40,71 39,97 40,64 218 221.480.800
3/5/2022 41,01 40,28 -7,04% 40,25 41,39 40,91 40,06 40,84 64 42.137.600
2/5/2022 40,00 40,94 +2,25% 38,93 41,36 40,43 40,10 40,95 96 67.931.700
29/4/2022 40,15 40,04 -0,12% 40,04 40,97 40,36 39,51 40,95 24 17.759.900
28/4/2022 40,50 40,09 -0,05% 39,51 40,50 39,99 40,05 40,10 34 20.395.300
27/4/2022 39,75 40,11 +0,02% 39,75 40,60 40,30 40,11 41,00 35 16.122.200
26/4/2022 40,70 40,10 -1,45% 40,01 41,19 40,21 40,04 41,15 59 36.598.700
25/4/2022 40,65 40,69 +0,72% 40,20 41,19 40,66 40,45 40,69 88 81.326.300
22/4/2022 40,73 40,40 -3,16% 40,03 41,29 40,55 40,10 40,39 57 40.553.000
20/4/2022 42,50 41,72 -3,72% 40,56 42,50 41,28 40,93 42,50 102 67.707.800
19/4/2022 43,50 43,33 -0,05% 42,93 43,50 43,14 42,93 43,50 67 77.226.600
18/4/2022 43,27 43,35 +1,67% 43,00 43,55 43,27 43,26 43,35 35 30.725.700
14/4/2022 43,60 42,64 -0,98% 42,64 43,99 43,25 42,57 43,48 22 10.812.700
13/4/2022 44,08 43,06 -2,29% 43,00 44,08 43,52 43,06 43,79 72 43.087.000
12/4/2022 44,91 44,07 +0,48% 44,07 45,02 44,52 43,49 44,07 48 38.736.200
11/4/2022 43,75 43,86 +1,11% 43,75 45,75 44,68 43,80 45,00 114 79.536.700
8/4/2022 44,50 43,38 -2,52% 43,26 44,50 43,76 43,38 43,40 39 33.698.500
7/4/2022 42,81 44,50 +5,13% 42,81 45,09 44,59 44,00 44,61 92 63.320.400
6/4/2022 42,80 42,33 -1,14% 42,26 42,90 42,51 42,33 42,41 61 57.822.200
5/4/2022 44,00 42,82 -2,46% 42,80 44,20 43,13 42,82 43,10 79 52.625.900
4/4/2022 44,30 43,90 -0,57% 43,67 44,55 44,18 43,68 44,29 69 76.876.800
1/4/2022 43,95 44,15 +0,46% 43,61 44,23 43,99 43,85 44,15 52 34.315.700
31/3/2022 44,03 43,95 -1,35% 43,46 44,31 43,85 43,55 44,31 53 33.771.800
30/3/2022 44,65 44,55 -0,22% 44,09 44,65 44,53 44,33 45,28 31 18.259.400
29/3/2022 44,21 44,65 +1,02% 44,01 45,19 44,66 44,65 45,08 20 14.292.000
28/3/2022 45,06 44,20 -0,25% 44,20 45,31 44,55 44,00 44,45 29 20.495.700
25/3/2022 45,70 44,31 -3,67% 44,06 45,70 44,62 44,30 45,18 82 55.330.300
24/3/2022 44,54 46,00 +3,35% 44,54 46,00 45,36 44,53 46,00 37 31.755.400
23/3/2022 45,03 44,51 +0,02% 44,51 45,40 45,01 44,50 44,86 52 33.313.400
22/3/2022 44,41 44,50 +2,28% 43,65 45,00 44,62 44,21 44,50 45 50.872.800
21/3/2022 45,06 43,51 -3,10% 43,51 45,38 44,02 43,51 43,89 84 63.389.800
18/3/2022 44,00 44,90 +2,05% 44,00 45,00 44,60 44,55 44,90 38 49.061.200
17/3/2022 43,65 44,00 +1,83% 43,65 45,02 44,30 43,50 44,00 68 38.547.600
16/3/2022 44,00 43,21 -1,55% 43,13 44,00 43,51 43,21 43,90 34 16.971.800
15/3/2022 42,60 43,89 +2,88% 42,31 43,89 42,68 42,45 43,90 45 23.048.200
14/3/2022 43,87 42,66 -0,81% 42,65 43,99 43,44 42,66 42,82 35 26.067.100
11/3/2022 44,18 43,01 -2,27% 42,63 44,70 43,45 43,00 43,01 47 39.541.300
10/3/2022 44,21 44,01 -1,28% 44,01 45,18 44,72 44,00 44,73 37 26.837.700
9/3/2022 44,35 44,58 +1,32% 43,50 44,80 44,49 44,20 44,58 33 24.027.400
8/3/2022 43,67 44,00 +0,09% 42,90 44,00 43,21 43,02 44,00 64 38.458.600
7/3/2022 44,51 43,96 -1,70% 43,74 45,00 44,38 43,85 44,50 46 27.074.500
4/3/2022 45,30 44,72 -0,71% 43,51 45,99 45,06 44,68 45,00 63 41.011.300
3/3/2022 44,87 45,04 -0,81% 44,87 46,27 45,66 45,04 45,94 83 55.707.200
2/3/2022 46,48 45,41 -2,37% 45,00 46,48 45,50 45,40 45,91 74 55.513.700
25/2/2022 43,35 46,51 +7,29% 43,35 46,51 43,75 46,50 46,53 29 15.313.600
24/2/2022 44,49 43,35 -2,65% 42,80 44,49 43,25 43,34 44,12 39 27.253.600
23/2/2022 43,34 44,53 +4,75% 43,00 44,70 44,05 43,90 44,53 242 204.409.900
22/2/2022 45,56 42,51 -6,69% 42,51 46,73 43,77 42,51 45,53 142 132.636.300
21/2/2022 47,80 45,56 -3,15% 45,56 47,80 46,28 45,55 46,00 78 56.001.200
18/2/2022 48,17 47,04 -2,35% 47,04 48,81 47,56 0,00 0,00 86 84.666.500
17/2/2022 48,36 48,17 -0,39% 47,69 48,36 48,07 47,80 48,20 37 32.213.300
16/2/2022 49,03 48,36 -1,37% 48,36 49,03 48,56 48,36 48,70 48 38.855.000
15/2/2022 50,37 49,03 -0,75% 48,99 50,37 49,38 48,82 49,03 62 47.405.400
14/2/2022 49,90 49,40 -1,00% 49,35 49,90 49,61 49,37 49,79 34 23.318.300
11/2/2022 49,92 49,90 -1,01% 49,47 50,30 49,83 49,70 49,90 66 67.778.100
10/2/2022 49,36 50,41 +2,48% 49,22 50,50 50,24 50,40 50,63 64 73.853.700
9/2/2022 50,09 49,19 -1,82% 49,19 50,60 49,97 49,19 50,25 71 69.969.400
8/2/2022 50,12 50,10 +0,10% 49,12 50,17 49,93 50,03 50,10 44 34.951.400
7/2/2022 50,78 50,05 -1,44% 49,51 50,86 50,21 50,07 50,30 242 183.277.800
4/2/2022 48,20 50,78 +5,35% 48,10 50,87 49,57 49,20 50,85 114 126.428.300
3/2/2022 48,86 48,20 +0,56% 48,02 49,40 48,66 48,04 48,20 55 43.309.200
2/2/2022 48,70 47,93 -1,76% 47,93 49,19 48,73 47,90 49,00 37 36.552.700
1/2/2022 48,18 48,79 +1,22% 47,61 49,18 48,58 48,79 49,14 92 59.267.900
31/1/2022 48,50 48,20 -0,62% 47,32 49,37 47,76 47,80 48,20 112 99.833.100
28/1/2022 48,25 48,50 +5,90% 48,12 50,00 48,82 48,50 48,55 220 262.187.300
27/1/2022 47,59 45,80 -3,76% 45,53 48,39 46,45 45,80 46,70 199 207.675.700
26/1/2022 49,96 47,59 -3,31% 47,03 50,59 48,80 47,04 47,65 199 202.532.200
25/1/2022 48,63 49,22 -0,71% 47,67 49,25 48,60 48,82 49,22 28 20.414.400
24/1/2022 47,79 49,57 +3,03% 45,90 49,58 47,86 48,30 49,58 73 70.356.000
21/1/2022 48,21 48,11 -0,68% 47,80 48,75 48,28 47,79 48,12 40 37.659.600
20/1/2022 48,30 48,44 +0,29% 47,74 49,12 48,61 48,20 48,44 50 35.001.400
19/1/2022 48,50 48,30 +1,00% 47,91 49,70 48,70 48,01 48,30 50 64.289.400
18/1/2022 48,00 47,82 -1,40% 47,31 48,50 48,06 47,82 48,45 77 66.335.900
17/1/2022 51,59 48,50 -4,88% 48,00 51,59 49,08 48,00 49,60 185 166.903.900
14/1/2022 50,72 50,99 +0,37% 49,48 51,00 50,18 50,50 51,00 47 48.176.900
13/1/2022 51,22 50,80 -1,45% 50,80 52,38 51,56 49,99 51,00 78 55.687.000
12/1/2022 51,45 51,55 +1,06% 50,25 51,98 51,05 51,14 51,99 83 46.968.900
11/1/2022 51,85 51,01 -1,33% 50,77 52,32 51,75 51,01 51,95 73 42.436.100
10/1/2022 50,92 51,70 +1,57% 50,55 52,89 51,29 51,70 52,88 96 71.305.300
7/1/2022 52,02 50,90 -1,18% 50,68 52,70 51,59 50,90 51,79 234 140.350.500
6/1/2022 52,82 51,51 -2,54% 51,10 52,82 52,15 51,51 52,35 110 80.311.900
5/1/2022 55,60 52,85 -3,91% 52,81 55,84 53,86 52,82 53,00 194 235.943.400
4/1/2022 55,12 55,00 -1,96% 54,60 55,75 54,91 55,00 55,30 226 177.366.700
3/1/2022 55,82 56,10 +2,56% 55,71 57,20 56,59 55,20 55,90 96 169.788.300
23/12/2021 53,96 54,70 +1,96% 53,77 55,00 54,46 54,70 54,84 80 62.091.600
22/12/2021 53,30 53,65 +0,62% 53,30 54,56 53,92 53,65 53,77 184 142.351.900
21/12/2021 52,75 53,32 +1,89% 52,68 53,71 53,23 53,00 53,33 46 36.733.900
20/12/2021 52,58 52,33 +0,44% 50,91 52,58 52,05 51,80 52,36 87 62.470.300
17/12/2021 52,85 52,10 -0,50% 51,72 54,01 52,89 52,10 52,80 163 138.589.300
16/12/2021 52,30 52,36 +0,73% 52,28 53,70 53,19 52,35 52,97 427 459.618.000
15/12/2021 49,54 51,98 +5,33% 49,11 51,98 50,77 51,37 51,98 313 300.068.800
14/12/2021 51,10 49,35 -3,42% 49,03 51,10 49,96 49,32 49,60 136 142.906.600
13/12/2021 51,70 51,10 -0,87% 50,40 52,75 51,29 50,90 51,10 249 224.660.800
10/12/2021 51,50 51,55 -0,19% 50,81 53,01 51,74 51,55 51,70 289 284.070.100
9/12/2021 55,00 51,65 -20,42% 51,11 55,00 52,43 51,65 51,80 793 843.631.700
8/12/2021 64,84 64,90 +1,39% 64,21 65,00 64,55 64,90 64,92 670 1.697.863.000
7/12/2021 63,00 64,01 +3,58% 63,00 64,99 64,41 64,01 64,30 765 2.255.236.700
6/12/2021 57,25 61,80 +8,99% 57,25 61,80 60,74 61,65 61,80 844 1.736.616.100
3/12/2021 54,90 56,70 +5,39% 54,80 59,56 57,42 56,70 56,85 824 1.158.782.100
2/12/2021 50,00 53,80 +11,85% 49,55 54,00 50,56 53,51 53,80 726 2.001.301.100
1/12/2021 47,38 48,10 +3,44% 47,38 49,99 48,96 48,10 48,80 409 312.371.600
30/11/2021 48,20 46,50 -3,13% 45,40 48,94 46,44 46,50 47,38 60 45.517.900
29/11/2021 48,84 48,00 +1,22% 48,00 49,69 48,98 44,80 48,79 55 34.286.700
26/11/2021 48,30 47,42 -3,24% 46,00 48,30 46,59 47,05 50,00 33 54.515.300
25/11/2021 48,50 49,01 +1,18% 47,78 49,90 48,74 49,00 49,18 30 18.524.200
24/11/2021 47,19 48,44 +2,65% 47,19 48,49 48,12 48,00 48,44 24 53.898.400
23/11/2021 46,14 47,19 +5,33% 46,14 47,94 46,99 44,80 47,20 69 66.256.200
22/11/2021 45,63 44,80 -1,80% 44,80 46,51 45,75 44,80 46,63 37 23.335.700
19/11/2021 45,05 45,62 +0,11% 45,00 46,30 45,57 44,80 45,90 14 10.482.400
18/11/2021 45,11 45,57 -0,20% 45,01 46,48 45,64 45,01 45,60 30 27.385.300
17/11/2021 47,16 45,66 -3,37% 45,00 47,80 46,30 44,70 45,66 52 45.380.900
16/11/2021 48,00 47,25 -0,94% 47,25 48,50 47,93 47,14 47,25 43 30.676.900
12/11/2021 48,13 47,70 -0,02% 47,00 48,53 47,99 47,25 47,70 79 69.591.500
11/11/2021 50,95 47,71 -2,45% 47,71 50,99 49,11 47,70 48,50 268 243.602.000
10/11/2021 54,94 48,91 -9,46% 48,50 56,46 50,21 48,90 49,50 370 253.071.000
9/11/2021 53,23 54,02 +2,88% 53,23 54,17 53,92 53,35 54,00 14 10.784.100
8/11/2021 51,80 52,51 +1,37% 51,80 53,65 53,18 52,06 53,00 54 63.816.300
5/11/2021 50,50 51,80 +4,33% 50,47 51,80 51,15 51,45 52,50 12 6.650.000
4/11/2021 51,50 49,65 -3,59% 49,44 52,06 50,95 49,55 50,49 15 8.152.000
3/11/2021 50,00 51,50 +2,22% 49,79 51,50 50,31 49,89 51,50 22 12.074.800
1/11/2021 51,30 50,38 -1,66% 50,20 52,00 51,10 50,00 54,97 26 29.127.800
29/10/2021 52,82 51,23 -4,17% 51,12 52,82 52,16 50,22 54,50 16 8.868.600
28/10/2021 53,88 53,46 -1,00% 53,46 54,00 53,80 48,00 53,69 17 10.223.400
27/10/2021 54,69 54,00 -1,53% 53,60 54,88 53,79 52,50 53,00 27 20.442.500
26/10/2021 52,54 54,84 +4,36% 52,54 54,98 54,24 53,35 54,85 21 13.019.000
25/10/2021 52,09 52,55 +2,10% 51,81 52,80 52,54 51,52 53,60 14 17.339.900
22/10/2021 53,20 51,47 -4,93% 51,39 53,20 52,32 51,46 56,39 53 48.137.900
21/10/2021 55,66 54,14 -3,03% 53,01 55,66 53,97 53,55 55,22 43 35.085.900
20/10/2021 54,98 55,83 +1,51% 54,98 55,83 55,39 55,30 56,00 27 33.787.900
19/10/2021 56,59 55,00 -0,85% 55,00 56,59 55,96 54,08 55,00 20 23.503.300
18/10/2021 56,20 55,47 -1,30% 54,95 56,38 55,75 54,96 55,95 29 17.283.300
15/10/2021 55,26 56,20 +1,63% 54,75 56,25 55,82 56,20 56,79 40 29.587.800
14/10/2021 56,28 55,30 -1,27% 54,99 56,29 55,55 55,30 56,00 23 19.999.800
13/10/2021 54,59 56,01 +2,60% 54,59 56,85 55,88 55,50 56,00 25 20.678.400
11/10/2021 55,00 54,59 -3,21% 54,49 55,00 54,62 54,50 54,60 10 9.833.200
8/10/2021 55,60 56,40 +2,86% 55,60 56,40 56,00 55,40 58,11 10 7.280.000
7/10/2021 55,30 54,83 -0,85% 54,20 56,00 55,15 54,70 55,60 40 40.816.900
6/10/2021 55,80 55,30 -3,66% 54,37 56,00 55,32 55,15 55,80 47 51.449.500
5/10/2021 57,00 57,40 +2,96% 56,71 58,69 57,55 57,40 57,78 54 66.190.800
4/10/2021 56,42 55,75 -1,19% 55,00 56,59 55,47 55,65 56,10 29 30.511.400
1/10/2021 56,87 56,42 -0,79% 55,20 57,30 56,25 55,65 56,41 27 18.563.700
30/9/2021 58,00 56,87 -0,23% 55,50 59,18 57,98 55,00 57,00 71 78.281.300
29/9/2021 54,00 57,00 +7,55% 53,92 57,97 56,27 55,86 57,82 55 46.146.500
28/9/2021 54,55 53,00 -3,46% 53,00 55,86 54,33 53,00 55,00 56 59.767.500
27/9/2021 55,03 54,90 -0,54% 54,41 55,50 55,01 54,50 55,50 12 7.702.600
24/9/2021 53,41 55,20 +1,49% 53,41 56,00 54,53 55,35 55,95 26 27.813.400
23/9/2021 55,01 54,39 -1,11% 53,32 55,60 54,55 53,35 54,40 41 36.007.800
22/9/2021 56,00 55,00 -1,79% 55,00 56,80 55,68 55,00 55,98 38 38.422.500
21/9/2021 55,65 56,00 +0,54% 55,60 56,99 56,03 55,01 56,00 42 40.905.800
20/9/2021 60,00 55,70 -9,08% 53,86 60,00 56,63 55,70 57,48 89 96.273.600
17/9/2021 64,66 61,26 -6,40% 61,26 65,07 63,03 61,25 62,30 36 31.515.400
16/9/2021 64,60 65,45 -0,53% 64,60 65,45 64,91 64,20 65,49 10 6.491.600
15/9/2021 65,70 65,80 +0,15% 65,06 66,00 65,86 65,80 65,93 35 36.883.200
14/9/2021 65,10 65,70 +1,40% 65,01 66,00 65,67 64,42 66,00 31 24.299.500
13/9/2021 64,42 64,79 +1,39% 63,81 65,00 64,40 63,90 64,98 74 195.798.900
10/9/2021 63,45 63,90 +0,63% 63,01 64,89 63,95 63,52 64,27 33 31.339.800
9/9/2021 62,11 63,50 +1,60% 61,01 63,50 62,64 62,25 64,90 59 63.272.700
8/9/2021 63,49 62,50 -1,64% 61,47 63,50 62,06 57,50 62,50 33 29.172.700
6/9/2021 63,00 63,54 +0,86% 62,78 64,49 63,35 63,00 63,52 18 12.670.000
3/9/2021 64,00 63,00 -1,56% 62,63 65,47 64,11 62,55 63,00 53 57.058.900
2/9/2021 64,51 64,00 -0,82% 63,53 64,75 64,10 63,49 64,16 117 385.276.500
1/9/2021 62,19 64,53 +4,25% 62,19 64,76 63,76 64,53 64,70 147 431.066.100
31/8/2021 59,93 61,90 +3,27% 59,93 62,10 61,59 61,90 62,05 140 220.520.700
30/8/2021 59,36 59,94 +0,98% 58,65 60,00 59,58 59,65 59,94 32 25.025.800
27/8/2021 59,40 59,36 +0,03% 59,20 59,89 59,49 59,36 59,89 41 70.803.400
26/8/2021 59,75 59,34 -0,69% 59,00 60,50 59,72 59,00 59,40 70 166.639.700
25/8/2021 58,30 59,75 +2,49% 58,30 60,80 59,65 59,75 60,45 166 222.524.000
24/8/2021 58,50 58,30 +0,31% 58,30 59,01 58,90 57,50 58,74 49 78.341.300
23/8/2021 56,80 58,12 +2,32% 56,80 58,29 57,61 58,11 58,35 49 55.884.600
20/8/2021 55,22 56,80 +2,86% 55,00 57,25 56,60 56,80 57,40 47 59.435.300
19/8/2021 52,19 55,22 +5,79% 52,19 55,22 54,05 55,20 55,59 49 52.428.900
18/8/2021 51,29 52,20 +1,34% 51,29 54,67 53,39 52,20 55,00 54 40.043.900
17/8/2021 51,23 51,51 -0,94% 51,23 53,66 51,80 50,00 52,00 84 105.682.800
16/8/2021 54,38 52,00 -4,43% 52,00 54,38 52,91 52,00 52,22 51 43.922.000
13/8/2021 54,31 54,41 +0,02% 54,15 54,81 54,37 54,40 54,81 46 52.748.500
12/8/2021 54,40 54,40 -1,16% 54,40 55,09 54,52 54,40 54,50 17 10.360.500
11/8/2021 55,45 55,04 -0,83% 54,35 55,50 54,90 54,30 57,00 44 37.886.300
10/8/2021 56,37 55,50 -0,05% 54,88 56,50 55,71 54,81 55,50 42 41.229.300
9/8/2021 55,22 55,53 +0,98% 55,22 56,00 55,75 55,21 56,10 25 31.220.000
6/8/2021 53,81 54,99 +1,55% 53,81 55,74 55,25 55,01 55,75 36 56.908.400
5/8/2021 58,00 54,15 -3,99% 53,95 59,00 55,25 54,10 55,07 251 269.663.500
4/8/2021 56,00 56,40 +0,09% 56,00 58,40 56,63 55,91 56,40 58 48.702.800
3/8/2021 57,99 56,35 -2,83% 55,72 57,99 56,25 56,34 58,41 69 47.253.200
2/8/2021 57,02 57,99 +1,38% 55,58 57,99 56,80 56,86 58,40 51 31.812.900
30/7/2021 57,80 57,20 -1,06% 56,50 58,41 57,38 56,10 58,19 57 75.169.200
29/7/2021 56,82 57,81 +0,59% 56,82 59,39 58,36 57,32 58,50 40 33.849.300
28/7/2021 57,70 57,47 -0,55% 57,06 58,82 57,68 57,32 58,30 37 30.571.400
27/7/2021 59,40 57,79 -2,71% 56,80 59,40 57,42 57,10 58,94 66 56.274.200
26/7/2021 58,79 59,40 +1,04% 57,60 59,40 58,62 59,40 59,74 61 70.937.700
23/7/2021 59,77 58,79 -2,83% 58,03 60,28 58,89 58,11 58,80 112 100.121.600
22/7/2021 60,56 60,50 -0,75% 60,50 61,97 60,81 60,02 61,00 66 63.251.800
21/7/2021 58,87 60,96 +3,55% 58,87 60,97 60,24 60,41 60,96 99 92.770.200
20/7/2021 57,49 58,87 +0,98% 57,49 60,00 58,55 58,87 58,92 122 121.204.000
19/7/2021 58,76 58,30 -3,24% 57,60 59,44 58,16 58,30 59,00 45 37.224.100
16/7/2021 61,57 60,25 -2,05% 58,88 61,70 60,55 60,24 60,53 29 19.377.900
15/7/2021 61,56 61,51 +0,59% 61,40 62,96 61,84 61,50 61,90 64 64.940.900
14/7/2021 60,27 61,15 +3,19% 59,58 61,73 60,58 61,01 61,59 103 99.966.300
13/7/2021 59,49 59,26 +0,10% 59,01 60,41 59,84 59,26 59,85 93 108.918.600
12/7/2021 58,01 59,20 +2,17% 58,00 59,46 59,02 59,20 59,50 43 38.953.300
8/7/2021 58,00 57,94 -0,86% 56,55 58,00 57,39 57,27 58,79 42 45.345.100
7/7/2021 58,22 58,44 -0,38% 57,46 58,44 57,83 57,45 59,39 44 86.172.800
6/7/2021 59,97 58,66 -2,18% 58,34 60,84 59,35 58,50 58,94 50 57.570.600
5/7/2021 58,94 59,97 +3,22% 58,21 60,04 59,42 59,20 59,98 74 91.519.800
2/7/2021 57,79 58,10 +0,52% 57,79 59,00 58,47 56,90 58,70 67 122.209.300
1/7/2021 58,55 57,80 -0,86% 57,52 58,55 57,96 57,80 58,00 51 64.345.000
30/6/2021 57,80 58,30 +1,92% 57,07 58,50 57,92 57,20 58,30 67 78.784.400
29/6/2021 56,00 57,20 +3,83% 56,00 58,06 56,81 57,19 57,75 155 200.566.000
28/6/2021 55,64 55,09 -0,99% 54,79 56,50 55,26 54,87 55,40 21 16.028.200
25/6/2021 56,15 55,64 -1,08% 55,63 56,50 56,05 55,20 55,64 17 15.133.700
24/6/2021 56,50 56,25 +0,46% 55,00 56,50 56,05 55,16 56,30 39 32.514.400
23/6/2021 55,00 55,99 +1,80% 55,00 56,47 55,97 55,82 55,99 47 40.859.900
22/6/2021 54,50 55,00 +0,47% 53,74 55,05 54,32 54,20 55,25 21 41.289.500
21/6/2021 55,00 54,74 +0,26% 53,50 55,16 54,57 54,52 54,94 45 52.396.100
18/6/2021 54,05 54,60 +0,53% 53,51 55,35 54,43 53,10 55,10 37 56.067.400
17/6/2021 57,15 54,31 -5,71% 54,16 57,15 55,12 54,31 54,69 83 110.796.000
16/6/2021 57,44 57,60 -0,50% 57,08 58,09 57,44 57,01 57,79 25 41.361.300
15/6/2021 57,00 57,89 +1,56% 56,62 57,89 57,37 57,40 57,99 67 71.142.900
14/6/2021 58,80 57,00 -3,08% 56,55 58,80 57,29 56,90 57,49 76 96.831.300
11/6/2021 60,35 58,81 -1,24% 57,80 60,55 59,15 57,10 59,10 42 48.509.700
10/6/2021 59,71 59,55 -0,67% 59,00 60,30 59,90 0,00 0,00 74 81.466.900
9/6/2021 57,20 59,95 +4,62% 55,67 59,95 57,51 58,20 59,98 68 66.144.900
8/6/2021 59,49 57,30 -2,07% 57,26 59,49 58,15 57,30 57,98 162 214.004.400
7/6/2021 58,00 58,51 +1,47% 56,86 60,32 59,29 58,50 59,97 238 342.724.500
4/6/2021 54,01 57,66 +6,29% 53,65 57,66 55,94 57,05 58,49 166 153.846.900
2/6/2021 51,92 54,25 +3,24% 51,89 54,80 53,79 54,25 54,47 233 281.905.900
1/6/2021 50,22 52,55 +4,70% 50,16 52,55 51,69 51,90 52,77 170 220.236.900
31/5/2021 50,73 50,19 -1,88% 50,00 51,90 50,80 49,90 50,19 203 222.009.900
28/5/2021 51,55 51,15 -1,63% 51,00 51,59 51,29 51,15 51,60 35 46.166.500
27/5/2021 51,49 52,00 +1,66% 51,01 52,10 51,68 51,50 52,00 62 80.110.500
26/5/2021 49,55 51,15 +1,99% 49,55 51,25 50,76 50,66 51,15 45 43.149.100
25/5/2021 50,48 50,15 +0,48% 49,90 50,50 50,05 49,80 50,15 20 19.522.500
24/5/2021 50,64 49,91 -1,56% 49,45 50,64 50,07 49,80 50,69 46 30.044.300
21/5/2021 50,18 50,70 +1,12% 49,41 51,19 50,13 50,10 50,89 75 93.755.200
20/5/2021 51,00 50,14 -0,91% 50,13 51,50 50,85 50,10 50,63 38 32.544.700
19/5/2021 51,70 50,60 -2,13% 50,00 51,70 50,57 50,35 51,00 53 43.999.900
18/5/2021 53,22 51,70 -2,45% 51,31 53,22 51,92 51,70 51,80 74 70.612.600
17/5/2021 51,00 53,00 +3,92% 50,80 53,48 52,40 53,00 53,07 153 157.753.600
14/5/2021 50,45 51,00 +1,09% 50,33 51,86 51,06 50,65 51,19 57 61.278.700
13/5/2021 50,41 50,45 +0,78% 49,70 51,19 50,61 50,30 50,48 106 135.131.700
12/5/2021 50,95 50,06 -1,48% 50,05 51,11 50,45 50,05 50,49 91 83.245.600
11/5/2021 50,99 50,81 -0,24% 50,00 50,99 50,54 50,80 50,95 33 33.362.100
10/5/2021 51,31 50,93 -0,57% 50,00 51,87 50,68 50,92 51,40 110 120.126.100
7/5/2021 51,21 51,22 +0,23% 51,10 52,18 51,55 51,21 51,60 112 154.148.800
6/5/2021 53,00 51,10 -3,07% 50,28 53,64 51,51 50,60 50,96 164 233.371.200
5/5/2021 50,00 52,72 +6,83% 48,84 52,72 50,42 50,90 52,71 171 130.606.300
4/5/2021 50,29 49,35 -0,74% 48,44 50,50 49,35 48,75 49,35 186 205.817.100
3/5/2021 53,98 49,72 -5,96% 49,56 54,20 50,75 49,72 50,30 301 266.995.100
30/4/2021 55,54 52,87 -4,74% 50,70 56,25 53,89 52,85 52,88 298 387.472.600
29/4/2021 54,12 55,50 +2,59% 53,85 55,50 54,58 55,40 55,50 107 108.068.800
28/4/2021 55,01 54,10 -0,92% 53,65 56,08 55,06 54,10 54,80 171 165.181.000
27/4/2021 51,95 54,60 +5,10% 51,95 54,90 53,69 54,50 54,63 187 245.916.400
26/4/2021 50,89 51,95 +2,06% 50,51 51,95 51,40 51,82 52,00 82 65.288.900
23/4/2021 50,68 50,90 +0,41% 50,25 51,50 50,73 50,62 51,30 117 101.476.200
22/4/2021 51,83 50,69 -2,22% 49,56 51,83 50,46 50,15 50,70 217 348.177.000
20/4/2021 50,10 51,84 +3,89% 50,10 51,98 50,89 51,00 51,85 250 239.723.100
19/4/2021 47,61 49,90 +5,63% 47,61 50,00 49,25 49,72 49,90 219 254.158.300
16/4/2021 45,79 47,24 +3,12% 44,98 47,25 46,30 47,23 47,25 130 106.038.300
15/4/2021 44,00 45,81 +4,33% 44,00 45,84 45,46 45,45 45,82 141 238.698.800
14/4/2021 43,90 43,91 +0,02% 43,90 44,44 44,02 43,91 44,19 96 78.362.000
13/4/2021 44,30 43,90 0,00% 43,90 44,71 44,08 43,90 44,32 184 188.681.700
12/4/2021 42,50 43,90 +4,65% 42,00 43,90 42,59 43,59 44,00 326 403.801.700
9/4/2021 42,05 41,95 -0,71% 41,67 42,54 42,05 41,95 42,35 95 72.327.500
8/4/2021 42,00 42,25 +0,62% 41,62 42,95 42,26 42,02 42,70 215 407.052.000
7/4/2021 39,81 41,99 +5,50% 39,80 41,99 41,08 41,33 42,00 113 122.028.100
6/4/2021 39,89 39,80 +0,51% 39,22 39,95 39,80 39,80 39,82 244 324.006.000
5/4/2021 39,98 39,60 +0,25% 39,50 39,99 39,69 39,60 39,69 88 64.300.900
1/4/2021 38,60 39,50 +2,60% 38,60 39,64 39,21 39,02 39,50 120 130.976.300
31/3/2021 38,10 38,50 +1,05% 37,35 39,20 37,96 38,40 38,52 256 214.864.900
30/3/2021 37,48 38,10 +1,33% 35,27 38,10 36,66 37,70 38,11 205 347.263.700
29/3/2021 34,88 37,60 +8,80% 34,44 38,00 36,63 35,70 37,60 500 464.115.700
26/3/2021 34,30 34,56 +0,79% 34,20 35,77 34,92 34,50 34,76 104 107.211.900
25/3/2021 34,22 34,29 +0,20% 33,45 34,30 33,97 34,03 34,29 37 20.387.800
24/3/2021 33,76 34,22 0,00% 33,26 35,24 34,45 34,22 35,00 80 76.827.200
23/3/2021 33,51 34,22 +2,12% 33,35 34,22 33,92 34,06 34,50 70 65.139.700
22/3/2021 34,15 33,51 -1,44% 32,67 34,15 33,57 33,50 33,75 40 22.494.000
19/3/2021 34,45 34,00 -0,21% 34,00 34,78 34,46 34,00 34,69 208 234.353.000
18/3/2021 33,94 34,07 +1,10% 33,37 34,40 33,83 34,01 34,07 84 62.255.800
17/3/2021 33,16 33,70 +1,57% 32,68 35,00 33,90 33,50 33,70 223 188.528.300
16/3/2021 32,65 33,18 +1,62% 32,51 33,18 32,89 31,21 33,30 271 194.759.900
15/3/2021 31,21 32,65 +1,65% 31,21 32,65 32,47 32,53 32,65 82 140.307.000
12/3/2021 31,92 32,12 +0,63% 31,32 32,12 31,50 32,04 32,15 61 138.629.000
11/3/2021 30,26 31,92 +5,98% 30,12 32,01 31,60 31,90 31,96 152 144.434.500
10/3/2021 30,00 30,12 +2,45% 29,80 30,50 29,95 29,65 30,12 71 46.134.800
9/3/2021 28,90 29,40 +2,33% 27,88 29,99 29,28 29,33 29,80 64 37.778.300
8/3/2021 29,07 28,73 -1,17% 28,73 29,41 29,07 28,00 28,73 45 18.319.400
5/3/2021 28,48 29,07 +2,04% 28,06 29,07 28,67 28,93 29,06 36 14.908.500
4/3/2021 28,07 28,49 +1,64% 27,84 28,85 28,30 27,84 28,50 52 22.925.800
3/3/2021 29,16 28,03 -3,91% 27,60 29,40 28,14 28,02 29,20 74 38.558.000
2/3/2021 30,29 29,17 -3,12% 28,20 30,29 28,70 29,16 29,40 114 64.012.100
1/3/2021 29,40 30,11 +0,90% 29,40 31,20 30,30 29,25 30,20 115 68.793.300
26/2/2021 30,86 29,84 -2,39% 29,55 31,23 30,46 29,70 29,84 107 66.724.100
25/2/2021 31,96 30,57 -4,29% 30,18 32,00 31,23 30,20 30,62 100 53.415.400
24/2/2021 28,85 31,94 +13,10% 28,85 31,94 30,59 31,93 32,00 252 179.593.800
23/2/2021 29,40 28,24 -3,25% 28,24 30,00 29,16 28,20 29,11 89 59.195.000
22/2/2021 29,17 29,19 -1,85% 26,62 29,49 28,52 29,19 29,50 125 69.897.900
19/2/2021 28,99 29,74 +1,09% 28,99 29,98 29,60 26,98 29,97 59 28.719.500
18/2/2021 30,00 29,42 -1,61% 29,27 30,25 29,87 29,27 29,60 50 33.158.800
17/2/2021 29,89 29,90 -0,13% 29,30 30,50 29,80 26,20 29,99 92 67.362.900
12/2/2021 28,94 29,94 +3,42% 28,32 30,05 29,40 29,71 29,94 111 73.510.500
11/2/2021 28,40 28,95 +1,65% 28,40 28,95 28,56 28,81 29,00 64 121.957.800
10/2/2021 28,75 28,48 -1,01% 28,40 28,75 28,48 28,48 28,60 41 32.470.900
9/2/2021 28,49 28,77 +0,07% 27,74 28,77 28,28 28,32 28,77 48 26.023.800
8/2/2021 28,87 28,75 -0,07% 28,55 29,25 28,76 28,50 28,77 74 47.747.600
5/2/2021 29,26 28,77 -1,64% 28,37 29,26 28,68 28,64 28,87 52 24.957.100
4/2/2021 28,69 29,25 +2,81% 28,69 29,50 29,15 29,25 29,45 147 91.843.900
3/2/2021 27,00 28,45 +5,37% 27,00 28,50 28,07 28,45 28,69 188 107.523.100
2/2/2021 25,63 27,00 +5,55% 25,63 27,10 26,70 26,85 27,02 175 132.718.700
1/2/2021 24,76 25,58 +3,35% 24,76 25,65 25,29 25,58 26,00 81 106.253.100
29/1/2021 24,73 24,75 +0,04% 24,50 24,75 24,60 24,64 25,00 38 18.208.800
28/1/2021 24,74 24,74 0,00% 24,60 25,05 24,73 24,74 24,99 30 16.821.900
27/1/2021 24,30 24,74 -0,64% 24,30 25,48 24,75 24,50 24,75 32 16.087.600
26/1/2021 24,69 24,90 -0,48% 24,69 25,19 24,95 24,80 25,07 23 10.732.500
22/1/2021 25,78 25,02 -3,02% 24,84 25,78 24,95 25,02 25,05 48 22.713.100
21/1/2021 25,99 25,80 +0,16% 25,65 25,99 25,71 25,65 25,80 28 10.286.700
20/1/2021 25,80 25,76 +0,43% 25,49 25,80 25,58 24,00 25,77 47 35.312.300
19/1/2021 26,19 25,65 -2,10% 25,60 26,19 25,90 25,65 25,77 27 11.917.500
18/1/2021 25,80 26,20 +1,55% 25,62 26,39 25,96 26,00 26,24 61 41.278.600
15/1/2021 25,60 25,80 -0,77% 25,52 26,45 25,72 25,80 26,00 40 34.727.100
14/1/2021 25,50 26,00 +1,96% 25,10 26,00 25,82 25,40 26,00 60 67.407.200
13/1/2021 25,35 25,50 +0,59% 25,30 25,97 25,58 25,50 25,60 51 33.522.500
12/1/2021 25,49 25,35 -0,16% 25,26 25,95 25,59 25,35 25,80 79 49.138.000
11/1/2021 25,30 25,39 +0,36% 24,50 25,39 25,22 25,33 25,40 55 56.999.500
8/1/2021 25,47 25,30 -0,71% 25,00 25,50 25,42 25,00 25,30 51 32.540.000
7/1/2021 25,00 25,48 +1,47% 24,70 25,50 25,20 25,10 25,48 75 45.615.900
6/1/2021 25,24 25,11 -0,52% 25,00 25,58 25,22 25,10 25,33 53 36.570.100
5/1/2021 25,22 25,24 0,00% 24,60 25,24 24,79 24,95 25,24 36 18.097.700
4/1/2021 25,25 25,24 +0,08% 25,23 26,50 25,71 25,23 25,49 85 42.172.400
30/12/2020 24,00 25,22 +2,27% 23,85 26,50 25,48 25,21 25,25 94 90.727.600
29/12/2020 24,80 24,66 -0,56% 24,65 25,15 24,85 24,66 24,90 34 24.110.800
28/12/2020 24,68 24,80 +0,49% 24,48 24,80 24,57 24,70 24,79 26 10.322.400
23/12/2020 24,01 24,68 +3,48% 24,01 25,40 24,80 24,54 24,68 141 111.608.200
22/12/2020 24,30 23,85 -1,85% 23,31 24,46 24,05 23,85 24,38 43 20.686.900
21/12/2020 23,97 24,30 +0,29% 23,05 24,90 24,15 24,07 24,42 90 77.065.000
18/12/2020 24,20 24,23 +0,12% 23,50 24,44 24,09 24,12 24,24 54 25.776.400
17/12/2020 22,71 24,20 +3,86% 22,71 24,20 23,91 24,17 24,25 156 93.279.600
16/12/2020 22,90 23,30 +2,73% 22,70 23,51 23,23 23,28 23,48 116 61.334.100
15/12/2020 22,79 22,68 +0,58% 22,57 22,99 22,73 22,68 22,70 36 13.187.600
14/12/2020 22,86 22,55 -1,31% 22,55 22,86 22,67 22,55 22,70 44 20.631.300
11/12/2020 22,99 22,85 0,00% 22,62 22,99 22,82 22,85 23,00 31 19.860.100
10/12/2020 22,70 22,85 +0,66% 22,47 23,20 22,76 22,80 22,85 62 33.241.100
9/12/2020 22,57 22,70 -0,13% 22,57 23,01 22,76 22,70 22,95 44 33.693.400
8/12/2020 23,33 22,73 -2,28% 22,61 23,33 22,91 22,70 22,73 89 67.136.900
7/12/2020 23,44 23,26 -0,60% 23,10 23,44 23,25 23,26 23,40 63 37.670.500
4/12/2020 23,30 23,40 +0,04% 22,90 23,40 23,08 23,40 23,45 83 45.007.000
3/12/2020 23,10 23,39 +0,69% 22,98 23,49 23,15 23,15 23,40 120 52.106.400
2/12/2020 23,29 23,23 -0,90% 22,57 23,99 23,08 23,23 23,49 146 73.179.000
1/12/2020 23,44 23,44 +0,43% 23,13 24,54 23,71 23,44 23,54 79 35.103.900
30/11/2020 23,93 23,34 -2,22% 23,20 24,13 23,61 23,19 23,34 69 33.299.000
27/11/2020 24,00 23,87 -0,54% 23,84 24,20 24,00 23,87 24,13 49 25.445.200
26/11/2020 23,79 24,00 -0,37% 23,76 24,00 23,86 24,00 24,09 37 20.765.200
25/11/2020 23,93 24,09 +0,58% 23,72 24,31 23,99 24,05 24,14 68 42.953.500
24/11/2020 23,76 23,95 +1,44% 23,62 24,52 24,05 23,90 23,99 161 115.686.400
23/11/2020 23,27 23,61 +1,64% 23,27 24,28 23,76 23,61 23,67 92 45.873.500
20/11/2020 23,35 23,23 -0,51% 23,00 23,57 23,17 23,12 23,31 61 37.768.300
19/11/2020 23,29 23,35 -0,38% 23,02 23,51 23,38 23,08 23,35 60 25.721.600
18/11/2020 23,98 23,44 -2,13% 23,25 24,00 23,68 23,44 23,53 79 39.323.700
17/11/2020 23,54 23,95 +0,25% 23,52 24,09 23,74 23,88 23,94 49 20.661.600
16/11/2020 23,61 23,89 -1,36% 23,55 24,28 23,78 23,70 23,90 96 54.939.200
13/11/2020 23,26 24,22 +3,50% 23,26 24,30 23,89 23,90 24,22 120 66.660.200
12/11/2020 23,59 23,40 +0,30% 22,81 23,59 23,16 22,81 23,59 59 25.250.600
11/11/2020 24,34 23,33 -4,39% 23,05 24,34 23,47 23,33 23,59 237 122.751.800
10/11/2020 23,42 24,40 +4,18% 23,17 24,83 24,14 24,37 24,51 179 85.702.600
9/11/2020 23,94 23,42 -0,64% 23,14 24,35 23,67 23,25 23,45 113 60.124.500
6/11/2020 22,75 23,57 +4,76% 22,02 23,57 22,95 23,39 23,89 133 64.514.900
5/11/2020 22,05 22,50 +2,04% 21,90 22,80 22,31 22,40 22,50 101 56.234.000
4/11/2020 22,15 22,05 -0,45% 21,50 22,80 22,04 21,80 23,30 94 40.774.000
3/11/2020 23,43 22,15 +0,45% 22,15 23,45 22,63 22,15 22,73 82 49.568.100
30/10/2020 22,40 22,05 -2,56% 21,96 22,56 22,28 22,05 22,40 89 37.661.700
29/10/2020 22,30 22,63 +0,13% 21,63 22,67 22,20 22,25 23,49 146 86.806.800
28/10/2020 23,20 22,60 -4,68% 22,13 23,25 22,64 22,32 22,62 133 62.051.600
27/10/2020 24,19 23,71 -0,08% 23,20 24,19 23,47 23,20 23,71 106 47.898.600
26/10/2020 24,24 23,73 -1,45% 23,47 24,50 23,95 23,70 23,74 112 66.356.600
23/10/2020 23,18 24,08 +3,30% 22,94 24,17 23,73 24,05 24,25 154 93.511.900
22/10/2020 23,70 23,31 -1,56% 23,23 23,82 23,56 23,30 23,78 108 46.898.500
21/10/2020 22,86 23,68 +3,32% 22,86 23,70 23,31 23,65 23,69 167 91.172.300
20/10/2020 22,44 22,92 +1,69% 22,41 23,25 22,99 22,92 23,00 145 71.047.800
19/10/2020 21,88 22,54 +3,02% 21,80 22,85 22,33 21,00 22,62 173 109.868.900
16/10/2020 21,23 21,88 +3,06% 21,13 22,33 21,63 21,50 21,88 102 57.989.700
15/10/2020 21,40 21,23 -0,84% 20,76 21,40 21,12 21,20 21,45 67 23.866.800
14/10/2020 21,57 21,41 -0,88% 21,27 21,97 21,73 21,40 21,58 74 44.337.100
13/10/2020 21,22 21,60 +2,22% 20,88 21,60 21,15 21,45 21,59 87 43.147.000
9/10/2020 21,82 21,13 -2,45% 21,13 22,28 21,36 21,07 21,99 63 29.911.200
8/10/2020 22,11 21,66 -1,50% 21,46 22,11 21,81 21,50 21,85 54 26.402.100
7/10/2020 21,90 21,99 +2,81% 21,61 22,35 21,94 21,61 22,04 173 102.461.200
6/10/2020 20,84 21,39 +4,34% 20,84 21,98 21,53 21,00 21,67 109 60.310.600
5/10/2020 20,10 20,50 +0,99% 20,02 20,91 20,49 20,43 20,50 53 24.592.600
2/10/2020 20,54 20,30 -2,07% 20,06 20,65 20,22 20,15 20,30 38 13.547.800
1/10/2020 20,47 20,73 +0,58% 20,11 20,88 20,51 20,00 20,76 81 41.450.000
30/9/2020 19,80 20,61 +4,04% 19,80 20,68 20,43 20,56 20,61 36 20.023.100
29/9/2020 20,31 19,81 -0,95% 19,65 20,36 20,01 19,81 20,00 70 38.626.000
28/9/2020 20,46 20,00 -2,10% 19,90 21,09 20,16 19,80 20,00 91 36.301.900
25/9/2020 20,73 20,43 -1,45% 20,16 20,73 20,37 20,28 21,15 45 16.708.400
24/9/2020 20,89 20,73 -0,72% 20,62 21,16 20,86 20,65 20,73 59 29.624.900
23/9/2020 21,80 20,88 -3,60% 20,88 21,80 21,12 20,88 20,93 55 25.766.600
22/9/2020 21,56 21,66 +0,51% 21,36 22,15 21,80 21,66 22,15 64 32.486.000
21/9/2020 21,61 21,55 -2,49% 20,84 21,99 21,19 21,55 22,10 181 94.322.600
18/9/2020 22,52 22,10 -1,87% 21,90 22,52 22,32 21,75 22,50 47 19.203.300
17/9/2020 22,30 22,52 +0,13% 22,10 22,81 22,39 22,51 22,57 58 40.316.200
16/9/2020 22,40 22,49 -0,57% 22,15 22,65 22,44 22,20 22,50 27 10.549.900
15/9/2020 22,38 22,62 +1,07% 22,09 22,75 22,50 22,55 22,62 32 16.429.900
14/9/2020 21,98 22,38 +2,01% 21,98 22,50 22,33 22,38 22,42 21 8.932.900
11/9/2020 22,21 21,94 -0,77% 21,70 22,31 22,00 21,88 21,94 60 29.708.000
10/9/2020 22,28 22,11 -0,99% 22,07 22,59 22,45 22,11 22,18 39 70.290.100
9/9/2020 22,50 22,33 -0,76% 22,19 22,79 22,39 22,07 22,50 53 19.256.900
8/9/2020 22,48 22,50 +0,54% 22,18 22,57 22,41 22,30 22,49 47 17.034.400
4/9/2020 22,30 22,38 +1,18% 21,89 22,53 22,21 22,06 22,38 47 17.102.700
3/9/2020 22,88 22,12 -0,76% 22,00 23,79 22,59 22,02 22,08 121 73.662.300
2/9/2020 22,30 22,29 -0,04% 22,15 22,70 22,50 22,29 22,38 27 28.356.700
1/9/2020 22,20 22,30 +0,18% 22,15 22,60 22,30 22,30 22,47 43 18.069.300
31/8/2020 22,93 22,26 -2,92% 22,25 22,97 22,51 22,26 22,60 50 27.471.800
28/8/2020 23,10 22,93 -1,29% 22,64 23,10 22,76 22,90 22,93 38 32.776.600
27/8/2020 23,35 23,23 -0,21% 23,03 23,55 23,34 23,03 23,23 29 17.271.600
26/8/2020 23,69 23,28 -1,81% 23,15 23,69 23,27 23,19 23,65 51 23.502.700
25/8/2020 23,90 23,71 -1,00% 23,45 23,97 23,67 23,60 24,00 47 21.310.000
24/8/2020 23,97 23,95 -1,20% 23,80 24,18 23,96 23,95 24,13 35 16.534.400
21/8/2020 24,35 24,24 -1,02% 24,24 24,95 24,61 23,95 24,74 18 7.139.500
20/8/2020 23,67 24,49 +2,21% 23,38 24,75 23,95 24,15 24,60 58 20.838.100
19/8/2020 24,00 23,96 -0,42% 23,62 24,14 23,92 23,80 24,15 40 14.355.400
18/8/2020 23,74 24,06 +2,60% 23,62 24,06 23,80 23,82 24,30 27 9.282.500
17/8/2020 24,01 23,45 -2,33% 23,10 24,01 23,47 23,20 23,46 59 26.297.500
14/8/2020 23,67 24,01 -0,33% 23,61 24,50 24,07 24,00 24,25 103 67.177.000
13/8/2020 24,94 24,09 -2,31% 23,27 25,04 24,20 24,09 24,35 104 50.101.200
12/8/2020 25,00 24,66 -1,83% 24,49 25,00 24,77 24,66 24,78 55 31.965.500
11/8/2020 25,59 25,12 +0,44% 25,02 25,79 25,41 25,07 25,19 144 75.486.100
10/8/2020 23,80 25,01 +7,80% 23,80 25,29 24,72 25,00 25,14 323 189.861.600
7/8/2020 23,34 23,20 -0,90% 23,03 23,42 23,18 23,01 23,20 24 8.577.900
6/8/2020 22,97 23,41 -0,55% 22,50 23,88 23,10 23,20 23,42 166 118.063.400
5/8/2020 23,26 23,54 +1,64% 23,26 23,91 23,58 23,00 23,55 70 42.927.200
4/8/2020 23,50 23,16 -1,86% 23,00 23,55 23,17 23,00 23,35 44 17.615.600
3/8/2020 23,88 23,60 -0,80% 23,60 23,88 23,72 23,60 23,77 45 18.743.900
31/7/2020 24,20 23,79 -1,69% 23,78 24,23 23,87 23,79 23,80 39 16.954.200
30/7/2020 24,40 24,20 -0,82% 23,95 24,48 24,25 24,20 24,36 40 24.742.300
29/7/2020 23,81 24,40 +2,48% 23,80 24,50 24,15 24,33 24,40 75 50.492.700
28/7/2020 23,81 23,81 -0,17% 23,80 24,29 23,97 23,80 23,99 59 32.608.000
27/7/2020 24,27 23,85 -1,85% 23,75 24,45 24,02 23,80 23,85 55 22.104.600
24/7/2020 24,11 24,30 +0,75% 23,80 24,46 24,13 24,06 24,30 73 39.103.200
23/7/2020 24,49 24,12 -1,15% 24,10 24,64 24,33 24,12 24,16 64 39.905.800
22/7/2020 24,48 24,40 -0,33% 24,20 24,48 24,28 24,21 24,40 36 15.542.500
21/7/2020 24,92 24,48 -1,77% 24,43 25,20 24,73 24,45 24,70 106 66.035.900
20/7/2020 24,53 24,92 +0,65% 24,53 24,92 24,83 24,76 24,92 44 14.154.300
17/7/2020 24,60 24,76 +0,73% 24,31 24,92 24,68 24,65 24,90 72 47.884.900
16/7/2020 24,59 24,58 -0,04% 24,20 24,98 24,53 24,25 24,65 58 24.780.600
15/7/2020 24,38 24,59 +1,61% 23,90 24,72 24,22 24,30 24,43 87 57.891.600
14/7/2020 24,20 24,20 0,00% 24,00 24,39 24,16 24,05 24,38 75 44.216.400
13/7/2020 24,95 24,20 -1,71% 24,20 25,39 24,84 24,20 24,57 75 39.506.200
10/7/2020 25,04 24,62 -1,12% 24,50 25,07 24,60 24,51 24,62 89 78.228.400
9/7/2020 25,80 24,90 -2,54% 24,71 25,80 24,91 24,90 24,99 101 41.853.900
8/7/2020 24,62 25,55 +3,90% 24,62 25,94 25,62 25,15 25,55 117 92.772.900
7/7/2020 24,80 24,59 -0,85% 24,50 25,14 24,87 24,59 24,74 61 40.302.700
6/7/2020 24,50 24,80 +1,35% 24,50 25,18 24,79 24,80 25,00 52 20.829.100
3/7/2020 25,00 24,47 -0,53% 24,40 25,00 24,61 24,42 24,48 24 10.584.800
2/7/2020 24,85 24,60 -0,81% 24,60 25,49 25,03 24,55 24,60 58 84.627.100
1/7/2020 25,00 24,80 +1,39% 24,80 25,01 24,95 24,60 24,96 24 21.712.600
30/6/2020 24,49 24,46 -0,12% 24,11 24,75 24,50 24,45 24,75 24 15.191.200
29/6/2020 24,44 24,49 +0,29% 24,06 24,66 24,38 24,28 24,49 75 59.743.300
26/6/2020 24,80 24,42 -1,17% 24,39 24,92 24,64 24,30 24,50 42 32.285.400
25/6/2020 25,21 24,71 -1,75% 24,19 25,49 24,72 24,71 24,98 98 84.809.000
24/6/2020 26,44 25,15 -2,33% 24,87 26,44 25,23 25,15 25,23 53 31.033.100
23/6/2020 26,50 25,75 +0,70% 25,75 26,50 26,16 25,68 26,47 45 45.002.200
22/6/2020 26,45 25,57 -1,65% 25,30 26,99 25,89 25,57 25,94 62 49.727.300
19/6/2020 26,87 26,00 +0,31% 25,97 26,90 26,36 26,00 26,42 74 47.462.700
18/6/2020 26,25 25,92 -1,26% 25,80 26,77 26,27 25,92 26,25 50 27.329.100
17/6/2020 25,70 26,25 +1,16% 25,35 26,39 26,08 26,24 26,26 55 49.570.800
16/6/2020 26,00 25,95 +1,76% 25,62 26,62 26,26 25,95 26,05 60 30.733.700
15/6/2020 26,18 25,50 -2,63% 23,90 26,18 24,42 25,37 25,55 156 116.985.400
12/6/2020 26,49 26,19 -4,38% 25,50 26,60 26,19 26,19 26,20 88 44.788.000
10/6/2020 27,42 27,39 +0,18% 27,27 28,49 27,67 27,39 27,48 89 46.491.000
9/6/2020 27,50 27,34 -2,36% 26,70 27,86 27,35 27,26 27,35 68 38.294.100
8/6/2020 27,65 28,00 +1,30% 27,65 28,47 28,02 27,95 28,00 132 82.118.500
5/6/2020 28,00 27,64 +0,14% 27,62 28,15 27,77 27,60 27,65 116 113.886.900
4/6/2020 28,70 27,60 -3,83% 27,30 28,70 27,66 27,60 27,63 219 179.560.000
3/6/2020 28,64 28,70 -1,07% 27,73 29,10 28,64 28,70 28,75 185 150.681.200
2/6/2020 28,99 29,01 +1,22% 28,99 29,74 29,18 29,01 29,14 104 99.526.200
1/6/2020 27,40 28,66 +0,21% 27,40 28,87 28,08 28,46 28,66 127 85.089.000
29/5/2020 28,40 28,60 +0,74% 27,43 28,76 28,00 27,82 28,60 90 78.416.600
28/5/2020 26,56 28,39 +6,93% 26,34 28,50 27,61 28,25 28,40 194 134.752.000
27/5/2020 25,71 26,55 +5,11% 25,71 27,59 26,77 26,10 26,55 210 176.710.500
26/5/2020 25,71 25,26 -1,71% 25,10 26,24 25,69 25,25 25,42 100 78.640.200
25/5/2020 25,28 25,70 +3,09% 25,11 26,55 25,70 25,56 25,70 155 103.347.400
22/5/2020 24,97 24,93 -0,52% 24,00 24,97 24,54 24,08 24,95 84 53.758.100
21/5/2020 24,67 25,06 +1,58% 24,64 25,58 25,18 25,05 25,28 97 54.395.900
20/5/2020 24,99 24,67 -1,32% 24,65 25,44 24,92 24,65 25,00 89 65.791.000
19/5/2020 24,24 25,00 +4,30% 24,21 26,58 25,06 24,65 25,00 250 151.116.100
18/5/2020 22,00 23,97 +9,70% 22,00 24,01 23,03 23,97 23,99 333 180.856.700
15/5/2020 21,21 21,85 +3,07% 21,01 21,98 21,64 21,06 21,90 148 88.303.000
14/5/2020 21,01 21,20 +1,05% 20,02 21,77 20,85 21,00 21,50 124 54.429.200
13/5/2020 21,00 20,98 +2,34% 20,79 22,00 21,40 20,88 20,99 148 78.541.900
12/5/2020 21,19 20,50 -1,68% 20,26 21,19 20,81 20,10 20,50 69 24.561.600
11/5/2020 20,00 20,85 +3,06% 19,41 21,75 20,85 20,45 20,85 134 50.049.500
8/5/2020 19,90 20,23 +2,12% 19,90 20,50 20,30 20,00 20,23 23 9.545.500
7/5/2020 20,30 19,81 -2,41% 19,81 20,58 20,15 19,81 19,96 65 79.815.600
6/5/2020 21,00 20,30 -0,98% 20,15 21,16 20,59 20,25 20,30 47 17.914.700
5/5/2020 21,97 20,50 -0,49% 20,35 21,97 20,84 20,55 20,60 51 25.013.900
4/5/2020 20,97 20,60 -1,90% 19,58 20,97 20,30 20,60 20,72 60 28.421.200
30/4/2020 22,10 21,00 -4,85% 20,90 22,22 21,25 21,00 21,60 99 94.788.700
29/4/2020 22,50 22,07 -0,63% 22,02 23,00 22,62 22,07 22,15 86 57.700.300
28/4/2020 22,30 22,21 +1,46% 21,95 22,97 22,35 22,21 22,50 119 77.128.200
27/4/2020 20,32 21,89 +7,83% 19,04 21,89 20,66 21,89 21,90 132 55.181.400
24/4/2020 21,70 20,30 -6,45% 19,00 21,70 20,15 20,22 20,38 132 90.904.300
23/4/2020 22,00 21,70 +0,93% 21,50 22,49 22,11 21,70 21,92 54 29.414.800
22/4/2020 21,70 21,50 -1,01% 21,35 21,85 21,70 21,50 21,79 102 39.932.900
20/4/2020 22,16 21,72 -2,07% 21,40 22,16 21,66 21,72 21,86 59 27.726.000
17/4/2020 22,80 22,18 -2,51% 22,00 23,00 22,46 22,05 22,54 187 110.549.800
16/4/2020 22,30 22,75 +3,79% 22,01 23,00 22,74 22,41 22,80 188 104.615.000
15/4/2020 20,74 21,92 +5,64% 20,00 22,80 21,54 21,92 22,17 348 188.993.000
14/4/2020 18,00 20,75 +19,39% 18,00 20,75 19,33 20,55 20,75 256 113.479.900
13/4/2020 17,48 17,38 -0,57% 16,95 17,48 17,07 17,38 17,45 84 43.878.600
9/4/2020 18,19 17,48 -3,90% 17,45 18,49 17,86 17,48 17,69 165 80.414.700
8/4/2020 18,50 18,19 0,00% 17,66 18,55 18,03 18,17 18,19 56 19.477.100
7/4/2020 18,19 18,19 +4,60% 17,61 18,82 18,10 17,77 18,19 101 49.057.600
6/4/2020 17,50 17,39 +4,82% 17,30 18,01 17,55 17,38 17,50 70 26.511.100
3/4/2020 17,50 16,59 -4,71% 16,49 17,50 16,81 16,50 16,59 70 35.978.400
2/4/2020 17,63 17,41 +0,35% 17,40 18,30 17,72 17,40 17,50 41 13.290.400
1/4/2020 16,99 17,35 -2,25% 16,53 17,45 17,06 17,00 17,35 40 10.922.200
31/3/2020 18,00 17,75 -3,53% 17,75 18,74 18,46 17,75 18,00 62 27.328.800
30/3/2020 19,78 18,40 -1,87% 18,30 20,05 18,94 18,39 18,41 90 41.118.100
27/3/2020 18,46 18,75 +1,68% 17,50 19,00 18,58 18,44 19,00 108 57.420.800
26/3/2020 16,65 18,44 +10,75% 16,65 19,10 18,23 18,44 18,85 208 97.557.000
25/3/2020 15,50 16,65 +10,63% 15,49 16,79 16,00 16,63 16,65 210 76.044.100
24/3/2020 15,70 15,05 +8,59% 14,68 15,70 15,05 15,05 15,20 62 18.364.200
23/3/2020 15,80 13,86 -16,51% 13,80 16,00 15,02 13,86 13,90 183 54.696.800
20/3/2020 17,32 16,60 -0,06% 16,00 17,90 16,92 16,59 16,60 118 61.615.600
19/3/2020 18,59 16,61 -10,70% 16,61 18,60 17,05 16,61 17,00 217 140.211.700
18/3/2020 23,99 18,60 -22,82% 18,60 23,99 21,40 18,02 21,34 85 42.382.500
17/3/2020 24,00 24,10 +4,37% 23,10 24,30 23,78 23,23 24,10 24 19.269.300
16/3/2020 22,50 23,09 -0,73% 22,00 23,50 22,99 23,01 23,09 72 133.159.600
13/3/2020 23,23 23,26 +5,73% 22,99 25,99 23,79 23,25 24,90 92 49.726.000
12/3/2020 20,04 22,00 -16,98% 19,10 22,84 20,62 20,99 22,00 143 147.699.800
11/3/2020 29,08 26,50 -8,87% 25,10 29,84 28,12 26,06 26,50 49 32.057.700
10/3/2020 31,00 29,08 +8,63% 28,11 31,00 29,00 28,50 29,09 65 40.313.300
9/3/2020 28,00 26,77 -10,47% 26,54 28,00 27,00 26,54 26,77 73 44.018.300
6/3/2020 30,90 29,90 -4,20% 29,53 30,90 30,18 29,85 30,05 71 72.148.100
5/3/2020 33,00 31,21 -5,99% 31,21 33,00 32,29 31,00 31,85 43 28.422.400
4/3/2020 33,08 33,20 +2,00% 32,76 34,77 33,64 33,10 33,50 46 31.626.900
3/3/2020 33,24 32,55 +0,15% 32,30 33,24 32,89 32,55 32,65 57 41.113.900
2/3/2020 32,01 32,50 +4,84% 32,01 33,44 32,73 32,50 32,80 79 51.715.600
28/2/2020 31,75 31,00 -2,45% 30,92 31,75 31,17 30,92 31,00 81 50.822.000
27/2/2020 30,45 31,78 +4,40% 29,70 31,78 30,13 30,58 31,80 47 39.474.900
26/2/2020 33,36 30,44 -8,75% 30,41 33,36 32,70 30,50 30,84 67 51.350.500
21/2/2020 33,38 33,36 -0,12% 32,98 33,45 33,28 33,36 33,45 39 37.610.100
20/2/2020 32,99 33,40 +1,24% 32,61 33,47 32,93 33,22 33,40 22 13.503.100
19/2/2020 33,11 32,99 +1,60% 32,45 33,25 32,73 32,69 32,99 38 27.500.100
18/2/2020 32,91 32,47 -2,02% 32,36 33,00 32,69 32,40 33,00 19 10.462.700
17/2/2020 34,26 33,14 -1,22% 33,01 34,26 33,19 33,14 33,15 37 35.523.100
14/2/2020 33,53 33,55 -0,74% 33,35 33,55 33,46 33,50 33,80 25 18.408.300
13/2/2020 33,51 33,80 -0,76% 33,51 34,05 33,83 33,65 33,80 13 9.472.600
12/2/2020 34,10 34,06 +0,18% 34,05 34,49 34,11 34,06 34,29 23 17.057.900
11/2/2020 34,35 34,00 -0,87% 33,99 34,37 34,11 33,99 34,00 33 20.808.400
10/2/2020 34,89 34,30 -1,97% 34,07 34,89 34,67 34,02 34,10 31 19.073.900
7/2/2020 35,74 34,99 -0,31% 33,99 36,21 34,85 34,34 34,99 64 56.815.900
6/2/2020 37,30 35,10 -4,67% 35,00 37,40 35,97 35,00 35,98 132 100.372.300
5/2/2020 36,00 36,82 +3,28% 36,00 37,30 36,97 36,68 37,05 92 66.922.100
4/2/2020 34,58 35,65 +3,63% 34,58 35,76 35,50 35,10 35,65 31 19.529.400
3/2/2020 34,50 34,40 -0,29% 33,41 34,98 34,27 34,40 34,65 71 48.665.900
31/1/2020 34,57 34,50 -0,20% 34,49 35,18 34,77 34,50 34,60 56 29.909.200
30/1/2020 35,14 34,57 -1,62% 33,10 35,14 33,83 33,70 34,57 103 103.870.300
29/1/2020 36,00 35,14 +0,26% 35,14 36,35 35,95 35,12 35,99 58 89.176.100
28/1/2020 36,70 35,05 -4,88% 35,05 37,00 36,19 35,01 36,00 50 32.935.500
27/1/2020 37,50 36,85 -2,44% 35,95 37,57 36,96 36,77 36,85 112 83.901.500
24/1/2020 38,10 37,77 -2,93% 37,52 39,37 38,68 37,74 38,29 110 89.353.500
23/1/2020 37,30 38,91 +4,62% 37,30 39,30 38,63 38,91 38,99 124 108.186.100
22/1/2020 37,10 37,19 +0,51% 36,03 37,19 36,78 37,00 37,19 54 43.038.700
21/1/2020 36,55 37,00 +2,29% 36,50 37,19 36,90 37,00 37,04 52 28.046.500
20/1/2020 35,07 36,17 +3,31% 35,07 36,20 36,07 36,00 36,20 82 66.733.900
17/1/2020 35,60 35,01 -1,66% 35,01 36,30 35,81 35,00 36,20 37 29.014.000
16/1/2020 35,60 35,60 +1,71% 34,79 36,50 35,46 35,60 35,79 71 130.853.500
15/1/2020 35,82 35,00 -2,29% 35,00 36,97 36,22 35,00 35,30 57 44.918.400
14/1/2020 36,65 35,82 -0,78% 34,70 37,50 36,25 35,82 36,00 96 69.241.300
13/1/2020 38,00 36,10 -4,62% 35,61 38,80 37,30 36,10 36,68 167 143.614.300
10/1/2020 37,01 37,85 +3,70% 37,01 38,30 37,82 37,70 37,85 98 62.791.200
9/1/2020 35,27 36,50 +4,32% 35,27 38,69 36,73 36,50 37,19 221 120.107.700
8/1/2020 33,61 34,99 +2,64% 33,61 35,59 34,90 34,99 35,00 72 35.258.600
7/1/2020 33,87 34,09 +0,65% 33,78 34,09 33,91 33,90 34,09 37 32.898.900
6/1/2020 33,44 33,87 +1,23% 33,44 34,00 33,70 33,63 33,87 56 35.727.100
3/1/2020 31,60 33,46 +2,17% 31,60 33,50 33,17 33,40 33,44 98 79.948.600
2/1/2020 31,75 32,75 +3,84% 31,75 33,00 32,62 32,55 32,75 72 66.237.100
30/12/2019 31,74 31,54 +0,51% 31,00 31,75 31,45 31,10 31,54 36 19.818.900
27/12/2019 30,88 31,38 +2,55% 30,88 33,00 31,98 31,00 31,38 76 74.842.300
26/12/2019 30,10 30,60 +1,66% 30,10 30,60 30,35 30,55 30,70 19 15.177.100
23/12/2019 30,10 30,10 +0,33% 30,00 30,70 30,16 30,10 30,15 37 25.637.200
20/12/2019 30,00 30,00 0,00% 29,60 30,00 29,83 30,00 30,10 10 4.475.100
19/12/2019 30,18 30,00 -0,56% 30,00 30,30 30,10 29,95 30,30 39 20.469.900
18/12/2019 30,15 30,17 +0,07% 30,15 30,60 30,24 30,19 30,49 19 13.003.700
17/12/2019 30,87 30,15 -4,26% 29,50 30,87 30,04 30,16 30,30 59 26.741.500
16/12/2019 29,22 31,49 +7,84% 29,22 31,49 30,42 29,50 31,49 41 27.684.300
13/12/2019 29,92 29,20 -1,75% 28,91 30,00 29,55 29,20 29,67 32 20.691.000
12/12/2019 29,65 29,72 +0,34% 29,60 29,94 29,81 29,72 29,90 28 12.821.900
11/12/2019 29,69 29,62 +0,07% 29,50 29,69 29,60 29,50 29,62 19 8.880.200
10/12/2019 29,94 29,60 -1,10% 29,50 29,94 29,61 29,50 29,59 13 5.329.900
9/12/2019 29,62 29,93 +1,46% 29,56 30,46 29,73 29,58 29,94 28 13.081.200
6/12/2019 28,86 29,50 +2,22% 28,86 29,50 29,25 29,23 29,49 18 12.286.600
5/12/2019 29,26 28,86 -1,16% 28,73 29,30 28,97 28,86 29,30 8 2.317.700
4/12/2019 28,65 29,20 +0,72% 28,65 29,45 29,29 29,00 29,20 25 16.111.500
3/12/2019 29,36 28,99 +1,01% 28,43 29,50 29,07 28,50 29,46 20 10.176.100
2/12/2019 28,60 28,70 +0,31% 28,60 29,49 29,15 28,69 29,36 20 9.912.700
29/11/2019 29,00 28,61 -1,34% 28,60 29,00 28,86 28,60 29,00 19 8.947.200
28/11/2019 28,80 29,00 -0,17% 28,80 29,05 28,97 28,89 29,00 5 1.448.500
27/11/2019 29,05 29,05 +0,17% 29,00 29,06 29,00 28,80 29,00 19 57.136.600
26/11/2019 29,20 29,00 -0,34% 29,00 29,20 29,00 29,00 29,49 20 95.725.500
25/11/2019 29,35 29,10 -0,85% 29,02 29,35 29,17 29,02 29,10 19 15.460.100
22/11/2019 29,00 29,35 +1,21% 29,00 29,62 29,40 29,35 29,45 26 19.112.600
21/11/2019 28,70 29,00 +0,35% 28,50 29,00 28,53 28,65 29,00 30 87.896.300
19/11/2019 29,15 28,90 -2,03% 28,75 29,29 29,01 28,90 29,30 23 11.314.100
18/11/2019 30,17 29,50 -3,25% 28,74 30,17 29,40 29,22 29,45 36 13.818.400
14/11/2019 30,50 30,49 -0,03% 29,80 30,50 30,08 29,53 30,50 13 4.211.200
13/11/2019 31,00 30,50 -1,68% 30,15 31,00 30,57 30,18 31,40 16 10.089.700
12/11/2019 31,80 31,02 -2,48% 31,02 31,80 31,30 29,30 31,10 24 9.079.800
11/11/2019 30,51 31,81 +4,26% 30,00 31,81 31,29 30,81 31,81 31 11.578.700
8/11/2019 30,10 30,51 +1,36% 30,02 31,65 31,10 30,51 31,20 57 30.174.800
7/11/2019 30,16 30,10 -0,20% 30,10 30,99 30,45 30,09 30,98 41 24.360.700
6/11/2019 29,79 30,16 +2,72% 29,79 30,29 30,08 29,50 30,17 30 16.845.600
5/11/2019 29,50 29,36 -0,47% 29,16 30,00 29,50 29,36 29,84 20 12.980.300
4/11/2019 29,70 29,50 +1,94% 29,50 29,70 29,55 29,50 29,60 16 7.388.600
1/11/2019 28,90 28,94 +0,21% 28,88 29,18 28,92 28,93 29,18 10 6.942.200
31/10/2019 29,20 28,88 -1,06% 28,88 29,20 29,06 28,88 29,10 14 9.881.800
30/10/2019 29,20 29,19 +0,86% 29,19 29,25 29,22 29,19 29,20 8 5.845.600
29/10/2019 29,20 28,94 -0,21% 28,93 29,25 29,15 28,95 29,20 19 13.412.900
28/10/2019 29,00 29,00 +1,08% 28,72 29,25 29,02 28,92 29,00 16 8.418.300
25/10/2019 29,50 28,69 -1,58% 28,50 29,50 29,04 28,43 28,70 35 22.367.600
24/10/2019 29,59 29,15 +0,14% 29,15 29,60 29,33 29,15 29,22 20 9.092.500
23/10/2019 29,30 29,11 -0,65% 29,00 29,44 29,24 29,05 29,42 19 7.895.600
22/10/2019 29,15 29,30 +0,51% 28,42 30,50 29,30 29,27 29,30 74 61.836.700
21/10/2019 29,50 29,15 -1,19% 29,03 29,50 29,22 29,15 29,50 19 9.937.000
18/10/2019 30,30 29,50 -1,04% 29,27 30,50 29,71 29,28 29,69 24 10.103.900
17/10/2019 29,81 29,81 0,00% 29,75 29,91 29,81 29,83 30,49 10 7.452.900
16/10/2019 30,39 29,81 -2,07% 29,60 30,40 29,96 29,80 30,23 27 11.686.200
15/10/2019 30,10 30,44 +1,13% 30,10 30,50 30,38 30,22 30,45 11 4.558.200
14/10/2019 30,60 30,10 +1,07% 30,10 30,60 30,33 29,95 30,10 26 13.345.500
11/10/2019 30,16 29,78 +0,95% 29,61 30,16 29,94 29,70 30,16 23 10.179.600
10/10/2019 29,24 29,50 +2,61% 29,10 30,75 29,65 29,13 29,70 35 16.604.100
9/10/2019 29,01 28,75 -0,86% 28,75 29,58 29,09 28,75 29,20 57 29.099.600
8/10/2019 29,78 29,00 -2,52% 29,00 29,80 29,54 29,00 29,67 27 11.816.600
7/10/2019 30,05 29,75 -3,97% 29,71 30,18 29,99 29,75 29,80 36 18.296.600
4/10/2019 31,33 30,98 -2,43% 30,98 31,89 31,41 30,50 30,99 21 10.994.500
3/10/2019 31,70 31,75 +0,22% 31,00 31,92 31,35 31,15 32,41 22 11.288.000
2/10/2019 32,90 31,68 -3,71% 30,80 32,90 31,57 31,50 32,26 76 30.941.500
1/10/2019 33,62 32,90 -2,23% 32,80 33,62 33,12 32,80 32,90 26 11.593.600
30/9/2019 33,39 33,65 +2,25% 32,76 33,85 33,40 32,75 33,68 44 26.055.900
27/9/2019 34,00 32,91 -0,27% 32,75 34,17 33,14 32,90 33,00 58 20.879.700
26/9/2019 33,20 33,00 +1,85% 33,00 33,88 33,57 32,98 33,00 59 97.368.600
25/9/2019 32,71 32,40 -1,67% 32,40 32,71 32,50 32,18 32,69 3 975.100
24/9/2019 33,31 32,95 -1,08% 32,95 33,31 33,09 32,95 33,15 11 4.964.300
23/9/2019 32,45 33,31 +3,38% 32,40 33,31 32,84 33,01 33,31 36 25.618.300
20/9/2019 31,80 32,22 +0,85% 31,80 33,34 32,76 32,21 33,16 75 51.762.600
19/9/2019 32,18 31,95 +1,27% 30,61 32,89 31,80 30,80 31,97 31 17.809.700
18/9/2019 31,20 31,55 +1,12% 30,11 31,99 31,29 31,55 32,18 42 17.836.900
17/9/2019 31,00 31,20 +2,30% 30,09 32,00 31,14 31,19 32,00 33 17.128.600
16/9/2019 30,06 30,50 -1,26% 30,00 30,50 30,28 30,50 30,78 20 8.177.300
13/9/2019 30,60 30,89 -0,48% 30,02 30,89 30,47 30,40 31,00 26 10.969.400
12/9/2019 31,75 31,04 -1,93% 31,04 32,00 31,72 31,03 31,70 20 11.102.300
11/9/2019 32,50 31,65 +0,29% 31,65 32,70 31,98 31,56 31,80 13 8.954.800
10/9/2019 32,10 31,56 -1,68% 31,56 32,51 32,18 31,56 31,79 35 14.163.000
9/9/2019 31,51 32,10 +2,23% 31,40 32,20 31,74 31,59 32,20 11 7.301.000
6/9/2019 30,26 31,40 +0,80% 29,93 31,99 31,40 30,85 31,42 30 18.212.100
5/9/2019 30,98 31,15 +1,23% 30,98 31,80 31,45 31,10 31,15 51 27.683.300
4/9/2019 30,00 30,77 +4,13% 30,00 30,79 30,68 30,77 30,79 18 8.590.900
3/9/2019 29,87 29,55 -1,07% 29,55 30,00 29,86 29,51 29,95 6 2.389.400
2/9/2019 29,61 29,87 +0,91% 29,60 30,54 29,82 29,60 30,00 28 12.825.600
30/8/2019 29,61 29,60 +0,03% 29,60 29,62 29,61 29,58 30,00 9 9.179.900
29/8/2019 30,45 29,59 +0,61% 29,59 30,60 30,31 29,42 30,88 22 11.822.200
28/8/2019 27,40 29,41 +5,41% 27,40 29,73 29,19 28,67 29,90 24 62.487.800
27/8/2019 27,45 27,90 +0,36% 25,80 28,74 26,56 27,90 29,00 127 59.494.800
26/8/2019 28,37 27,80 -2,01% 27,80 29,50 28,45 27,50 27,80 22 14.229.700
23/8/2019 28,40 28,37 +0,07% 27,47 29,27 28,33 28,36 29,00 26 12.750.700
22/8/2019 28,60 28,35 -0,87% 28,35 28,80 28,44 28,35 28,80 18 8.248.800
21/8/2019 29,39 28,60 -2,72% 28,17 29,39 28,53 28,60 29,34 46 21.684.400
20/8/2019 30,00 29,40 -3,61% 29,40 30,00 29,61 29,23 29,96 12 7.403.600
19/8/2019 30,75 30,50 +0,99% 30,50 31,84 31,27 30,00 30,50 10 6.255.500
16/8/2019 30,50 30,20 -0,49% 30,20 30,79 30,41 30,04 30,20 18 10.645.600
15/8/2019 31,44 30,35 -3,96% 30,15 31,44 30,51 30,35 30,87 37 21.054.000
14/8/2019 32,06 31,60 -2,05% 31,01 32,06 31,21 31,02 31,60 37 29.338.000
13/8/2019 32,30 32,26 -0,22% 32,06 32,40 32,24 32,20 32,26 21 11.930.800
12/8/2019 32,89 32,33 -1,01% 32,32 32,92 32,56 32,33 32,50 37 22.794.900
9/8/2019 33,00 32,66 -0,55% 32,66 33,00 32,90 32,55 32,69 20 40.474.300
8/8/2019 33,00 32,84 -1,68% 32,45 33,50 32,88 32,58 32,85 34 22.692.400
7/8/2019 33,79 33,40 0,00% 32,10 34,00 33,47 33,40 33,71 41 57.240.400
6/8/2019 33,60 33,40 +1,52% 33,10 33,60 33,35 33,40 33,90 23 14.343.200
5/8/2019 33,00 32,90 -0,96% 32,50 33,20 32,90 32,90 33,20 27 25.005.100
2/8/2019 33,99 33,22 -2,44% 33,15 33,99 33,46 33,20 33,59 29 13.052.200
1/8/2019 33,99 34,05 -2,27% 33,99 34,27 34,22 34,00 34,05 35 40.723.500
31/7/2019 34,51 34,84 -0,43% 33,99 34,98 34,30 34,10 34,85 45 45.973.900
30/7/2019 34,60 34,99 +1,13% 34,50 34,99 34,63 34,50 35,00 13 5.888.000
29/7/2019 35,10 34,60 -1,42% 34,50 35,10 34,84 34,60 34,90 32 28.222.400
26/7/2019 35,69 35,10 -1,15% 35,00 35,69 35,25 35,10 35,26 22 9.872.700
25/7/2019 36,50 35,51 -2,71% 35,16 36,50 35,54 35,51 36,10 48 29.854.900
24/7/2019 36,45 36,50 +0,55% 35,99 36,80 36,15 35,81 36,50 17 13.014.900
23/7/2019 35,70 36,30 +1,68% 35,10 36,30 35,61 35,64 36,45 46 36.329.500
22/7/2019 36,15 35,70 -0,42% 35,47 36,15 35,67 35,55 35,70 33 19.263.300
19/7/2019 36,20 35,85 -0,14% 35,84 36,80 36,14 35,84 36,32 36 24.575.200
18/7/2019 36,08 35,90 -0,83% 35,90 36,15 36,03 35,90 36,30 27 19.456.400
17/7/2019 36,40 36,20 -0,14% 36,04 36,42 36,20 36,20 36,28 29 22.444.200
16/7/2019 37,12 36,25 -2,32% 36,01 37,12 36,48 36,10 36,58 47 29.914.800
15/7/2019 37,00 37,11 -0,78% 37,00 37,30 37,16 37,11 37,60 20 8.918.700
12/7/2019 37,47 37,40 +1,08% 37,10 37,99 37,68 37,10 37,46 60 43.718.100
11/7/2019 37,24 37,00 0,00% 36,70 37,24 36,92 36,87 37,08 37 26.589.300
10/7/2019 37,64 37,00 -1,41% 35,81 37,64 36,78 37,00 37,24 157 206.347.400
8/7/2019 37,49 37,53 +0,21% 37,00 38,00 37,53 37,53 37,60 53 40.167.000
5/7/2019 36,12 37,45 +3,68% 36,12 37,56 37,24 37,03 37,54 102 158.310.100
4/7/2019 35,15 36,12 +2,18% 35,00 36,29 35,92 36,12 36,20 83 66.094.600
3/7/2019 35,10 35,35 +0,68% 35,00 35,35 35,08 35,34 35,49 31 20.700.000
2/7/2019 35,50 35,11 -0,65% 35,00 35,50 35,41 35,10 35,40 38 54.540.300
1/7/2019 35,00 35,34 +0,97% 34,55 35,35 35,02 35,20 35,35 44 36.422.900
28/6/2019 35,20 35,00 +1,45% 34,77 35,45 35,18 35,00 35,20 34 21.812.300
27/6/2019 35,01 34,50 -1,46% 34,50 35,02 34,88 34,50 35,00 41 31.048.200
26/6/2019 35,18 35,01 -0,51% 35,00 35,50 35,11 35,00 35,98 46 19.312.600
25/6/2019 35,82 35,19 -1,76% 35,17 35,92 35,50 35,18 35,60 70 39.414.600
24/6/2019 35,97 35,82 +0,34% 35,55 35,98 35,82 35,81 35,82 33 22.570.200
21/6/2019 35,00 35,70 +1,97% 35,00 35,97 35,55 35,70 35,97 61 74.313.200
19/6/2019 34,90 35,01 0,00% 34,58 35,57 34,98 34,80 35,23 42 22.387.800
18/6/2019 34,57 35,01 +0,89% 34,00 35,70 34,91 35,01 35,15 114 87.644.400
17/6/2019 35,06 34,70 -1,03% 34,70 35,12 34,88 34,50 34,80 37 21.976.600
14/6/2019 35,09 35,06 +0,57% 34,45 35,35 34,81 35,00 35,08 35 22.628.600
13/6/2019 34,89 34,86 +2,50% 34,50 35,66 34,93 34,80 34,86 81 69.875.800
12/6/2019 33,99 34,01 +0,03% 33,99 34,47 34,33 34,01 34,52 51 39.827.100
11/6/2019 33,57 34,00 +1,31% 33,48 34,00 33,84 34,00 34,20 62 54.150.600
10/6/2019 33,76 33,56 -0,47% 32,60 33,98 33,47 33,22 33,56 74 53.564.200
7/6/2019 34,70 33,72 -1,55% 33,55 34,80 34,07 33,72 33,75 112 80.066.300
6/6/2019 34,77 34,25 -1,24% 34,25 36,00 34,95 34,01 34,25 168 167.775.100
5/6/2019 36,05 34,68 +0,61% 34,66 36,49 35,78 34,68 35,20 475 319.586.500
4/6/2019 36,00 34,47 -11,46% 33,14 36,00 34,43 34,46 34,85 495 458.293.300
3/6/2019 40,22 38,93 -2,68% 38,93 40,25 39,84 38,93 39,70 35 23.108.900
31/5/2019 39,05 40,00 +2,30% 38,70 40,05 39,13 39,00 40,00 21 24.266.300
30/5/2019 40,50 39,10 -1,34% 39,10 40,50 39,92 39,10 39,80 15 11.976.500
29/5/2019 40,50 39,63 -0,60% 39,63 40,50 40,12 39,67 40,00 12 5.617.900
28/5/2019 40,52 39,87 +0,66% 39,87 41,00 40,39 39,85 40,50 26 15.752.400
27/5/2019 40,30 39,61 -2,68% 39,61 40,30 40,00 39,60 40,50 14 11.601.200
24/5/2019 40,95 40,70 -1,21% 40,11 40,95 40,66 40,70 40,80 12 8.133.700
23/5/2019 41,07 41,20 +0,49% 41,07 42,99 41,80 41,18 41,98 11 5.852.800
22/5/2019 42,90 41,00 -1,91% 41,00 42,90 41,51 41,07 42,49 11 7.057.600
21/5/2019 38,91 41,80 +5,29% 38,91 42,50 40,85 41,80 42,30 55 38.406.700
20/5/2019 36,99 39,70 +9,07% 36,99 39,70 37,74 38,25 39,80 20 15.099.600
17/5/2019 37,00 36,40 -1,62% 36,40 37,35 36,82 36,40 36,99 22 22.465.300
16/5/2019 38,70 37,00 -4,39% 37,00 38,70 37,70 36,61 37,99 13 8.294.500
15/5/2019 38,00 38,70 +1,82% 37,52 38,91 38,20 38,50 39,29 16 11.079.600
14/5/2019 37,70 38,01 +1,36% 36,50 39,00 37,90 38,50 39,69 37 20.092.200
13/5/2019 39,81 37,50 -5,78% 37,47 39,81 38,46 37,50 38,00 40 40.772.600
10/5/2019 40,12 39,80 -0,82% 39,51 40,30 39,87 39,80 40,00 43 76.157.100
9/5/2019 41,90 40,13 -4,48% 40,12 41,90 40,65 40,12 40,14 46 38.211.500
8/5/2019 44,01 42,01 -3,34% 42,00 44,01 42,98 41,91 42,16 50 48.997.400
7/5/2019 44,65 43,46 -2,60% 43,28 44,65 43,88 43,46 43,69 22 29.400.500
6/5/2019 44,93 44,62 -2,77% 44,58 45,00 44,68 44,93 45,00 11 10.723.200
3/5/2019 45,94 45,89 -0,11% 45,66 45,94 45,90 45,77 45,90 13 16.986.400
2/5/2019 47,54 45,94 -4,05% 45,94 47,54 46,43 45,30 46,50 9 7.894.400
30/4/2019 47,30 47,88 +1,89% 47,02 47,90 47,64 47,07 47,89 8 4.287.700
29/4/2019 46,00 46,99 +2,49% 46,00 46,99 46,66 46,50 47,50 2 1.399.800
26/4/2019 46,65 45,85 -0,65% 45,85 46,93 46,34 45,50 46,95 7 14.830.000
25/4/2019 45,50 46,15 +0,30% 45,50 46,19 46,03 46,14 46,90 7 4.603.400
24/4/2019 46,02 46,01 -1,05% 46,01 46,02 46,01 45,50 46,55 3 1.840.700
23/4/2019 47,05 46,50 -1,15% 46,50 47,05 46,96 46,03 47,00 14 7.984.000
22/4/2019 47,17 47,04 -1,18% 47,00 47,17 47,05 47,04 48,49 9 13.176.600
18/4/2019 47,50 47,60 +0,32% 47,50 48,48 47,74 47,60 48,50 8 11.936.700
17/4/2019 47,56 47,45 -0,13% 47,00 47,56 47,28 47,32 47,60 16 68.084.100
16/4/2019 48,00 47,51 -1,53% 47,11 48,00 47,53 47,50 47,99 20 18.063.200
15/4/2019 50,00 48,25 -4,23% 48,11 50,00 48,39 48,20 48,25 26 38.234.600
12/4/2019 50,27 50,38 +2,82% 49,52 50,38 50,06 49,04 50,39 25 22.527.700
11/4/2019 49,00 49,00 +0,57% 49,00 49,00 49,00 49,00 50,49 3 2.940.000
10/4/2019 48,89 48,72 -0,55% 48,72 49,01 48,89 47,61 48,87 9 55.743.000
9/4/2019 47,16 48,99 +0,99% 47,15 48,99 48,65 47,09 49,00 8 8.757.500
8/4/2019 48,90 48,51 +0,85% 48,50 49,95 48,67 48,51 49,40 13 15.576.300
5/4/2019 49,39 48,10 -2,63% 48,10 49,50 48,87 48,00 49,00 12 6.842.800
4/4/2019 50,50 49,40 -1,18% 49,40 50,50 49,80 48,91 50,00 5 3.984.000
2/4/2019 51,50 49,99 -2,93% 49,81 51,50 50,15 48,05 50,35 6 10.031.300
1/4/2019 52,99 51,50 -2,90% 51,50 53,00 52,16 51,50 52,90 16 9.390.400
29/3/2019 53,04 53,04 +0,93% 53,04 53,04 53,04 50,10 53,04 2 1.060.800
28/3/2019 51,00 52,55 +5,10% 51,00 52,71 52,23 51,06 52,55 14 9.925.000
27/3/2019 50,82 50,00 -4,78% 50,00 50,82 50,59 48,04 49,99 6 5.059.000
26/3/2019 52,89 52,51 +1,37% 52,51 52,89 52,76 50,82 52,51 3 1.582.900
25/3/2019 51,80 51,80 -1,82% 51,80 51,81 51,80 50,51 54,99 6 3.108.100
22/3/2019 52,76 52,76 +2,83% 52,76 52,76 52,76 50,53 52,75 1 527.600
21/3/2019 53,02 51,31 -3,23% 51,03 53,02 52,58 51,30 52,50 16 18.930.300
20/3/2019 53,08 53,02 0,00% 53,02 53,89 53,32 53,02 55,87 11 9.066.000
19/3/2019 54,40 53,02 -2,54% 53,02 54,40 53,73 53,02 54,88 12 13.433.800
18/3/2019 54,40 54,40 -0,27% 54,40 54,40 54,40 54,30 55,00 3 1.632.000
15/3/2019 54,55 54,55 0,00% 54,55 54,55 54,55 54,20 55,99 4 3.818.500
14/3/2019 53,98 54,55 +0,93% 53,02 54,55 54,42 54,10 55,74 5 31.565.200
12/3/2019 54,13 54,05 -0,13% 54,05 54,14 54,06 53,53 54,79 4 12.975.500
11/3/2019 53,89 54,12 +1,16% 53,89 55,03 54,34 54,12 55,01 8 6.521.400
8/3/2019 53,50 53,50 -0,02% 53,05 53,50 53,37 53,15 55,00 9 12.809.100
7/3/2019 54,03 53,51 -2,64% 53,51 54,03 53,92 53,50 54,89 8 9.166.800
6/3/2019 55,00 54,96 -0,07% 54,90 55,00 54,96 53,78 54,97 4 3.847.500
1/3/2019 54,09 55,00 +2,02% 53,80 55,00 54,57 53,78 55,00 4 2.728.800
28/2/2019 55,36 53,91 -1,12% 53,78 55,36 54,72 53,78 54,29 13 13.134.700
27/2/2019 54,01 54,52 -3,49% 54,01 55,00 54,43 54,51 56,50 9 5.443.000
26/2/2019 55,35 56,49 +2,34% 55,35 56,50 56,05 54,00 56,49 8 8.969.300
25/2/2019 55,30 55,20 +0,16% 55,20 55,40 55,27 54,90 55,20 4 2.211.000
22/2/2019 54,60 55,11 +0,95% 54,60 55,11 54,94 54,70 55,10 3 1.648.200
21/2/2019 55,40 54,59 -1,62% 54,59 55,40 54,91 54,10 54,60 4 2.745.900
20/2/2019 55,01 55,49 +0,89% 54,12 55,97 55,06 54,05 55,49 23 25.331.700
19/2/2019 54,25 55,00 +0,02% 52,56 55,00 53,46 55,00 55,89 117 73.242.500
18/2/2019 54,00 54,99 +1,80% 54,00 54,99 54,29 53,04 55,00 6 3.800.600
15/2/2019 55,00 54,02 -1,66% 54,02 55,00 54,50 50,30 55,01 5 3.270.400
14/2/2019 54,00 54,93 +3,60% 54,00 54,93 54,71 53,50 54,93 9 7.112.700
13/2/2019 52,83 53,02 +0,80% 52,81 53,99 53,29 53,02 53,60 26 31.444.300
12/2/2019 51,56 52,60 +2,67% 51,56 53,98 52,81 51,70 53,89 7 10.563.300
11/2/2019 52,50 51,23 -0,52% 51,23 52,80 51,78 51,35 52,00 6 4.142.500
7/2/2019 53,99 51,50 -4,26% 51,01 53,99 51,78 51,50 52,00 23 29.515.700
6/2/2019 53,10 53,79 +0,52% 53,10 53,99 53,65 53,01 53,80 16 18.778.300
5/2/2019 53,00 53,51 +1,92% 52,99 53,51 53,10 52,50 53,60 10 7.965.200
4/2/2019 52,10 52,50 +1,55% 51,90 52,50 52,02 52,02 53,00 9 15.085.800
1/2/2019 51,70 51,70 0,00% 51,70 51,70 51,70 51,70 52,72 4 3.102.000
31/1/2019 52,40 51,70 -0,31% 51,70 53,00 52,24 50,43 52,66 38 50.158.300
30/1/2019 49,70 51,86 +7,04% 49,70 52,20 50,46 51,00 52,12 19 23.214.900
29/1/2019 48,45 48,45 +0,62% 48,45 48,45 48,45 48,31 48,65 1 484.500
28/1/2019 48,80 48,15 -1,33% 48,00 49,00 48,36 48,11 49,00 15 18.378.700
24/1/2019 48,60 48,80 +0,31% 48,00 48,80 48,28 48,50 48,80 9 10.623.100
23/1/2019 48,68 48,65 +2,18% 48,60 48,68 48,66 48,01 48,71 12 6.813.000
22/1/2019 46,80 47,61 +4,39% 46,80 48,70 47,85 47,60 47,98 29 26.320.400
21/1/2019 45,70 45,61 +0,88% 45,10 46,00 45,59 45,60 46,00 8 4.103.400
18/1/2019 46,70 45,21 -3,19% 45,21 47,00 46,29 45,10 46,78 19 16.204.100
17/1/2019 47,02 46,70 -3,31% 46,70 47,63 47,14 46,56 47,00 20 20.272.200
16/1/2019 48,40 48,30 -0,21% 48,30 48,40 48,35 47,07 48,39 2 967.000
15/1/2019 47,80 48,40 +1,26% 47,80 48,40 48,27 47,50 48,40 7 4.827.000
14/1/2019 47,39 47,80 +0,38% 47,39 47,80 47,66 47,05 48,38 2 1.429.900
11/1/2019 47,20 47,62 +2,28% 47,20 47,98 47,90 47,00 48,39 8 15.330.700
10/1/2019 48,23 46,56 -3,50% 46,50 48,23 46,91 46,55 47,63 20 10.790.800
9/1/2019 48,38 48,25 +1,05% 48,25 48,40 48,33 47,15 48,40 7 3.866.700
8/1/2019 47,17 47,75 +1,23% 47,17 47,85 47,61 46,19 47,80 4 5.713.300
4/1/2019 46,98 47,17 +0,40% 46,98 47,17 46,98 46,00 48,45 2 28.659.700
3/1/2019 45,81 46,98 +2,55% 45,81 46,98 46,10 45,50 47,03 2 1.844.100
2/1/2019 46,97 45,81 +0,66% 45,81 46,97 46,02 45,80 46,98 10 7.364.400
28/12/2018 46,30 45,51 -1,07% 45,51 46,30 45,96 45,50 46,97 5 2.758.100
27/12/2018 46,00 46,00 -0,88% 46,00 46,00 46,00 43,50 46,40 1 460.000
26/12/2018 46,41 46,41 -1,49% 46,41 46,41 46,41 0,00 46,80 1 464.100
21/12/2018 47,11 47,11 -0,82% 47,11 47,11 47,11 45,14 47,10 1 471.100
20/12/2018 47,50 47,50 +1,89% 47,50 47,50 47,50 0,00 47,22 1 1.900.000
19/12/2018 47,00 46,62 -0,81% 46,60 47,00 46,74 46,61 48,23 3 1.402.200
18/12/2018 46,30 47,00 -1,41% 46,30 47,00 46,66 46,40 47,89 3 1.400.000
17/12/2018 47,17 47,67 -1,71% 47,00 47,90 47,25 0,00 47,67 12 10.396.200
14/12/2018 48,49 48,50 +0,21% 48,48 48,50 48,48 46,93 48,50 5 2.909.300
13/12/2018 50,25 48,40 -0,82% 48,40 50,25 49,40 46,85 49,44 9 15.314.300
12/12/2018 49,00 48,80 0,00% 48,80 49,00 48,90 48,41 51,66 2 978.000
11/12/2018 49,50 48,80 -1,61% 48,80 49,50 49,07 48,50 49,50 5 2.944.600
10/12/2018 50,20 49,60 -1,20% 49,60 50,20 49,70 48,90 50,50 4 31.314.000
7/12/2018 49,00 50,20 -0,50% 49,00 50,20 49,60 48,95 51,50 2 992.000
6/12/2018 50,74 50,45 -1,46% 50,45 50,74 50,59 49,55 50,80 2 1.011.900
5/12/2018 51,20 51,20 0,00% 51,20 51,20 51,20 50,00 51,70 3 2.560.000
4/12/2018 51,20 51,20 -0,78% 51,20 51,25 51,22 51,20 52,15 6 3.585.600
3/12/2018 51,60 51,60 0,00% 51,55 51,60 51,58 51,60 52,55 5 4.642.500
30/11/2018 52,00 51,60 -0,41% 51,50 52,52 51,82 51,60 52,43 9 5.700.900
29/11/2018 52,00 51,81 +0,29% 51,20 52,01 51,65 51,81 52,49 12 7.231.100
28/11/2018 52,98 51,66 -1,00% 51,66 52,98 52,18 51,70 52,26 8 4.696.900
27/11/2018 52,19 52,18 -0,04% 52,18 52,19 52,18 51,80 52,20 3 1.565.600
26/11/2018 51,31 52,20 -1,29% 51,30 52,20 51,66 52,20 52,40 22 11.882.000
23/11/2018 52,99 52,88 -0,23% 52,50 52,99 52,81 52,40 52,89 4 2.112.500
22/11/2018 53,00 53,00 0,00% 53,00 53,00 53,00 51,70 53,49 2 1.060.000
21/11/2018 51,80 53,00 +1,94% 51,80 53,00 52,40 52,00 53,40 11 7.336.100
19/11/2018 51,00 51,99 +2,14% 51,00 51,99 51,23 50,80 52,00 4 6.659.900
16/11/2018 48,02 50,90 +6,04% 48,00 52,00 49,54 50,51 52,00 19 21.800.400
14/11/2018 47,90 48,00 -2,04% 47,90 48,50 48,19 48,00 49,40 4 3.373.600
13/11/2018 52,00 49,00 -3,73% 49,00 52,00 50,62 49,00 49,50 19 54.677.300
12/11/2018 51,20 50,90 -1,17% 50,90 52,19 51,05 50,90 52,16 8 7.658.700
9/11/2018 51,50 51,50 -0,12% 51,50 51,50 51,50 51,15 51,98 2 1.545.000
8/11/2018 52,49 51,56 -1,77% 51,51 52,49 52,16 51,54 52,49 6 3.130.000
7/11/2018 52,49 52,49 +0,42% 52,49 52,49 52,49 51,50 52,45 4 2.624.500
6/11/2018 52,00 52,27 +2,41% 52,00 52,27 52,14 51,06 52,28 3 1.564.200
5/11/2018 51,00 51,04 +1,07% 51,00 51,50 51,08 51,00 51,40 20 20.943.600
1/11/2018 49,98 50,50 -0,98% 49,90 50,96 50,46 50,46 50,97 5 3.532.400
31/10/2018 50,01 51,00 +4,08% 49,67 51,00 49,98 50,00 51,01 6 13.996.000
30/10/2018 49,01 49,00 0,00% 49,00 49,01 49,00 47,20 50,00 4 2.940.100
29/10/2018 49,90 49,00 -1,80% 49,00 49,90 49,54 49,00 49,89 9 9.412.900
26/10/2018 50,20 49,90 -2,41% 49,90 50,20 49,99 49,26 51,99 13 21.498.700
25/10/2018 50,01 51,13 +2,20% 50,00 51,13 50,68 50,03 51,00 8 4.561.500
24/10/2018 51,49 50,03 -2,84% 50,03 51,49 50,85 50,03 50,60 14 8.646.100
23/10/2018 52,54 51,49 -2,02% 50,79 52,54 51,18 51,00 51,40 13 7.678.300
22/10/2018 53,90 52,55 -2,50% 52,55 53,90 53,15 52,54 53,39 10 5.847.200
19/10/2018 52,44 53,90 +2,86% 52,43 53,99 53,24 52,60 54,00 8 4.259.600
18/10/2018 50,88 52,40 +4,59% 49,50 52,99 50,86 52,39 53,90 28 22.381.900
17/10/2018 51,99 50,10 -3,64% 49,22 51,99 50,12 49,84 50,88 54 52.131.800
16/10/2018 50,50 51,99 +2,95% 50,10 51,99 51,28 50,50 51,94 9 7.180.500
15/10/2018 51,12 50,50 -1,85% 50,50 51,12 50,96 50,45 52,00 7 4.587.200
11/10/2018 53,55 51,45 -3,81% 51,45 53,55 52,48 51,45 53,50 10 11.546.400
10/10/2018 53,50 53,49 +0,91% 53,49 53,50 53,49 51,56 53,40 3 2.139.700
9/10/2018 53,51 53,01 -1,83% 53,01 53,51 53,21 0,00 53,90 6 6.385.400
8/10/2018 54,60 54,00 -0,94% 54,00 55,33 54,87 53,50 54,90 13 11.524.700
5/10/2018 55,00 54,51 -3,11% 54,50 55,00 54,86 54,51 55,00 10 10.425.100
4/10/2018 56,26 56,26 +0,64% 56,26 56,26 56,26 54,70 56,20 1 562.600
3/10/2018 55,56 55,90 -0,18% 55,00 55,90 55,34 54,56 55,90 6 4.981.100
2/10/2018 57,00 56,00 -1,56% 56,00 57,00 56,14 56,00 56,98 10 7.299.100
1/10/2018 56,01 56,89 -1,39% 56,00 56,89 56,32 56,25 56,79 5 3.942.500
28/9/2018 58,47 57,69 +1,57% 56,80 58,48 57,33 56,83 57,70 11 8.027.400
26/9/2018 57,17 56,80 -2,62% 56,80 57,17 57,00 56,80 57,74 13 15.392.600
25/9/2018 55,90 58,33 +4,16% 55,90 58,33 56,88 57,10 58,40 23 17.634.000
24/9/2018 56,00 56,00 -0,02% 56,00 56,00 56,00 55,55 56,00 7 72.800.000
21/9/2018 56,25 56,01 +1,47% 55,50 56,25 56,16 56,00 56,29 21 168.505.900
20/9/2018 55,31 55,20 +0,35% 55,20 56,47 55,27 55,11 58,50 25 143.156.200
19/9/2018 57,50 55,01 -4,16% 55,00 57,50 55,19 55,01 55,84 35 76.171.200
18/9/2018 57,40 57,40 -1,05% 57,40 57,40 57,40 57,80 58,50 1 574.000
17/9/2018 57,12 58,01 +0,02% 57,12 58,01 57,78 58,00 58,10 8 5.200.900
14/9/2018 58,80 58,00 +0,02% 57,99 58,80 58,04 57,00 58,00 5 10.447.900
13/9/2018 58,00 57,99 -0,02% 57,99 58,00 57,99 57,00 57,99 3 59.159.900
12/9/2018 57,50 58,00 +0,87% 57,50 58,00 57,50 57,00 58,00 2 58.080.000
11/9/2018 57,52 57,50 -2,54% 57,50 57,52 57,51 56,61 58,73 3 1.725.400
10/9/2018 59,00 59,00 0,00% 59,00 59,00 59,00 57,60 59,00 1 590.000
6/9/2018 59,00 59,00 +1,72% 59,00 59,00 59,00 58,00 59,00 3 4.130.000
5/9/2018 58,00 58,00 0,00% 58,00 58,70 58,10 57,01 58,60 7 5.229.400
4/9/2018 58,00 58,00 +0,87% 58,00 58,00 58,00 56,61 58,00 3 1.740.000
3/9/2018 57,50 57,50 +0,03% 57,50 57,50 57,50 57,26 57,95 2 2.300.000
31/8/2018 57,48 57,48 0,00% 56,90 57,48 57,29 56,61 57,49 7 6.302.200
30/8/2018 57,25 57,48 +0,49% 57,25 57,48 57,43 56,61 57,49 9 6.317.700
29/8/2018 57,38 57,20 -0,35% 56,10 57,38 56,89 57,00 57,49 3 1.706.800
28/8/2018 57,29 57,40 +1,59% 57,28 57,41 57,39 54,20 57,40 5 21.235.200
27/8/2018 57,30 56,50 -1,40% 56,50 57,30 56,79 55,00 57,20 10 6.247.300
24/8/2018 57,30 57,30 0,00% 57,30 57,30 57,30 55,50 57,30 23 34.380.000
23/8/2018 55,98 57,30 +2,32% 55,98 57,50 56,60 53,60 57,30 8 8.490.800
22/8/2018 55,90 56,00 0,00% 55,90 56,00 55,92 54,51 56,00 4 2.237.000
20/8/2018 55,00 56,00 0,00% 55,00 56,00 55,66 54,60 56,00 2 1.670.000
16/8/2018 56,01 56,00 +0,45% 56,00 56,39 56,00 56,00 56,40 14 57.126.700
15/8/2018 54,86 55,75 +2,29% 54,86 56,00 55,51 55,75 55,95 17 24.428.500
14/8/2018 53,01 54,50 +4,81% 53,01 54,50 54,21 54,00 54,80 9 4.879.200
13/8/2018 52,00 52,00 -0,57% 52,00 52,00 52,00 52,60 54,40 1 520.000
9/8/2018 53,20 52,30 -2,24% 52,30 53,20 52,97 52,40 53,45 4 4.238.000
8/8/2018 54,00 53,50 -0,91% 53,50 54,00 53,67 52,00 53,50 10 8.587.700
7/8/2018 53,20 53,99 +1,48% 53,20 53,99 53,50 52,00 54,00 7 6.420.500
6/8/2018 53,20 53,20 0,00% 53,20 53,20 53,20 52,50 53,20 2 1.064.000
3/8/2018 52,00 53,20 +4,11% 52,00 53,20 52,53 52,60 53,50 5 8.405.000
2/8/2018 50,91 51,10 -0,97% 50,91 51,10 51,00 51,10 52,00 2 1.020.100
1/8/2018 53,49 51,60 -2,60% 51,60 53,50 52,68 51,55 53,42 11 7.375.500
31/7/2018 51,80 52,98 +2,89% 51,00 52,98 52,07 51,21 52,98 10 8.331.600
30/7/2018 51,43 51,49 +0,12% 51,43 51,80 51,60 50,60 51,49 5 2.580.100
27/7/2018 51,43 51,43 +1,64% 51,43 51,43 51,43 49,50 51,39 10 5.143.000
26/7/2018 50,60 50,60 -0,78% 50,60 50,60 50,60 50,21 52,00 1 506.000
25/7/2018 50,00 51,00 +2,00% 50,00 51,01 50,67 50,64 51,60 6 3.040.300
24/7/2018 50,50 50,00 0,00% 50,00 50,50 50,15 49,50 52,00 6 8.025.000
23/7/2018 50,10 50,00 -1,57% 50,00 50,10 50,09 50,00 51,00 3 5.510.000
20/7/2018 52,25 50,80 -2,42% 50,80 52,25 51,70 50,80 52,50 10 18.614.300
19/7/2018 52,06 52,06 -0,84% 52,06 52,06 52,06 50,85 52,50 1 520.600
18/7/2018 52,39 52,50 +0,17% 52,39 52,50 52,42 51,00 52,49 3 2.096.900
17/7/2018 50,50 52,41 +3,58% 50,50 52,41 51,97 52,00 52,40 9 7.796.700
16/7/2018 50,50 50,60 +0,60% 50,50 51,00 50,65 50,60 51,10 8 13.169.000
12/7/2018 50,55 50,30 -0,73% 50,30 50,55 50,52 50,35 51,90 5 14.146.500
11/7/2018 50,70 50,67 +0,14% 50,50 51,20 50,68 50,65 51,90 31 23.823.200
10/7/2018 49,61 50,60 +7,32% 49,50 52,20 50,62 50,60 51,00 44 42.020.100
5/7/2018 47,50 47,15 -1,34% 47,01 47,50 47,29 46,91 48,50 12 8.513.800
4/7/2018 48,00 47,79 -1,08% 47,79 48,02 47,96 47,79 48,90 5 3.357.700
3/7/2018 48,50 48,31 +0,12% 48,31 48,50 48,44 48,31 48,43 6 6.782.000
2/7/2018 47,61 48,25 -1,07% 47,61 48,50 48,08 47,90 48,48 12 6.250.500
29/6/2018 48,80 48,77 +2,67% 48,16 48,80 48,17 48,17 48,80 3 38.058.900
28/6/2018 46,52 47,50 -0,81% 46,50 48,00 47,41 47,50 49,00 7 5.215.400
26/6/2018 48,55 47,89 -1,36% 47,89 48,55 48,37 47,65 47,90 10 7.739.300
25/6/2018 49,24 48,55 +0,94% 48,50 49,24 48,68 48,21 49,16 22 18.012.400
22/6/2018 48,40 48,10 -1,68% 48,10 48,46 48,37 48,10 48,80 4 3.386.100
21/6/2018 46,80 48,92 +4,53% 46,80 49,02 48,50 48,34 48,92 73 128.064.400
20/6/2018 47,98 46,80 -2,46% 46,75 47,98 46,99 46,80 47,98 14 10.809.300
19/6/2018 47,97 47,98 -0,12% 47,97 47,98 47,97 46,50 47,98 4 6.237.200
18/6/2018 47,26 48,04 +1,65% 47,26 48,94 48,55 47,30 48,05 21 15.050.600
15/6/2018 45,76 47,26 +12,55% 45,76 49,20 47,61 46,53 47,26 83 68.093.400
13/6/2018 42,00 41,99 -1,20% 41,48 42,00 41,80 40,74 42,49 22 22.155.500
12/6/2018 42,50 42,50 +2,46% 42,50 42,50 42,50 40,80 43,80 1 425.000
11/6/2018 44,00 41,48 -1,66% 41,48 44,89 42,91 41,50 43,30 6 2.575.000
8/6/2018 42,18 42,18 0,00% 42,18 42,18 42,18 42,50 42,90 1 421.800
7/6/2018 42,21 42,18 -5,57% 42,18 42,21 42,18 42,20 43,97 3 4.640.100
6/6/2018 43,15 44,67 0,00% 43,15 44,67 43,91 43,17 44,89 2 878.200
5/6/2018 44,67 44,67 -0,16% 44,67 44,67 44,67 42,60 44,49 1 446.700
4/6/2018 43,04 44,74 +5,27% 43,02 44,74 43,12 43,50 44,95 6 9.486.700
1/6/2018 44,50 42,50 -5,95% 42,50 44,50 43,22 43,40 45,20 6 3.890.000
30/5/2018 43,00 45,19 +6,33% 43,00 45,19 44,06 44,36 45,00 8 4.406.800
29/5/2018 44,06 42,50 -0,40% 39,84 44,10 42,55 42,00 43,85 107 50.214.900
28/5/2018 45,51 42,67 -8,75% 42,67 45,51 43,48 42,65 42,99 78 40.879.900
25/5/2018 48,44 46,76 -2,58% 46,76 48,44 47,18 45,00 47,00 8 9.436.900
24/5/2018 49,00 48,00 +2,13% 48,00 49,89 49,09 47,42 48,00 17 23.073.500
21/5/2018 47,01 47,00 0,00% 47,00 47,01 47,00 45,00 46,80 3 1.880.100
18/5/2018 49,00 47,00 -2,71% 46,05 49,00 47,11 46,00 48,45 17 8.479.800
17/5/2018 49,34 48,31 -2,09% 48,31 49,50 49,16 47,40 48,90 8 5.408.500
16/5/2018 48,20 49,34 +5,00% 48,20 50,00 48,98 48,40 49,35 12 7.836.900
15/5/2018 46,33 46,99 +3,73% 46,30 46,99 46,38 45,01 47,00 11 8.812.700
14/5/2018 44,60 45,30 +1,59% 44,60 45,30 44,91 45,30 45,70 5 8.084.000
11/5/2018 42,16 44,59 +2,98% 42,15 45,30 44,48 43,60 44,60 22 34.256.700
10/5/2018 43,30 43,30 0,00% 43,30 43,30 43,30 44,10 45,50 1 433.000
9/5/2018 43,41 43,30 -0,92% 43,30 43,80 43,50 43,30 44,20 3 1.305.100
8/5/2018 42,80 43,70 +2,80% 42,80 43,70 42,98 42,80 43,99 4 2.579.000
7/5/2018 42,30 42,51 +3,30% 42,30 43,63 42,68 42,50 43,50 5 2.134.400
4/5/2018 42,00 41,15 -2,09% 41,15 42,30 41,87 41,11 43,14 33 51.088.000
3/5/2018 43,75 42,03 -3,78% 42,03 43,80 43,14 42,01 43,60 18 14.239.000
2/5/2018 46,35 43,68 -6,91% 43,68 46,35 46,04 43,69 44,78 3 4.144.100
30/4/2018 45,80 46,92 +2,24% 45,80 46,99 46,11 45,35 46,93 6 3.689.300
27/4/2018 45,93 45,89 -0,02% 45,89 46,40 46,09 45,20 45,90 15 11.061.800
26/4/2018 46,17 45,90 -2,75% 45,90 46,17 46,12 45,89 46,69 5 2.767.500
23/4/2018 47,20 47,20 0,00% 47,20 47,20 47,20 46,06 47,20 2 4.720.000
20/4/2018 47,20 47,20 -0,02% 47,19 47,20 47,19 47,19 47,20 43 32.095.800
19/4/2018 47,21 47,21 -3,32% 47,21 47,21 47,21 47,20 48,80 2 1.888.400
18/4/2018 48,40 48,83 +1,71% 48,40 48,83 48,40 46,00 49,97 12 24.688.300
17/4/2018 48,01 48,01 0,00% 47,00 48,01 47,92 45,00 48,83 8 6.710.100
16/4/2018 48,01 48,01 0,00% 48,01 48,01 48,01 45,11 49,50 1 960.200
12/4/2018 48,00 48,01 -2,32% 48,00 48,90 48,15 48,00 48,99 5 2.889.100
11/4/2018 49,15 49,15 0,00% 49,15 49,15 49,15 0,00 0,00 1 983.000
10/4/2018 48,01 49,15 +0,35% 48,01 49,15 48,82 48,51 49,15 8 9.765.100
9/4/2018 47,01 48,98 +3,88% 47,01 48,98 48,46 47,25 48,98 9 6.784.900
6/4/2018 47,50 47,15 -2,78% 47,00 48,38 47,34 47,15 49,00 8 8.521.900
5/4/2018 48,49 48,50 +4,28% 48,45 48,50 48,49 47,00 48,50 14 34.919.400
4/4/2018 45,36 46,51 -0,47% 45,36 46,51 45,97 46,50 48,50 6 7.816.100
3/4/2018 46,73 46,73 -1,06% 46,73 46,73 46,73 46,73 47,75 1 467.300
2/4/2018 48,91 47,23 -3,32% 47,23 48,91 47,79 45,13 47,23 3 1.433.700
29/3/2018 46,71 48,85 +6,20% 46,71 48,85 48,09 48,20 48,91 21 14.428.200
28/3/2018 46,92 46,00 -5,66% 46,00 47,01 46,72 46,00 46,46 6 3.737.900
26/3/2018 48,76 48,76 -0,06% 48,76 48,76 48,76 46,36 48,77 1 487.600
21/3/2018 48,79 48,79 -0,06% 48,79 48,79 48,79 46,84 48,80 2 1.951.600
20/3/2018 48,82 48,82 +0,04% 48,82 48,82 48,82 47,51 49,35 1 488.200
19/3/2018 48,29 48,80 +1,67% 48,29 48,80 48,69 47,40 48,80 7 6.330.200
16/3/2018 48,00 48,00 0,00% 48,00 48,00 48,00 47,90 49,80 1 480.000
15/3/2018 48,00 48,00 -2,04% 48,00 48,00 48,00 47,10 48,80 3 1.920.000
13/3/2018 49,00 49,00 -1,53% 49,00 49,00 49,00 48,40 49,00 1 1.960.000
12/3/2018 50,00 49,76 +1,80% 48,89 50,00 49,74 48,75 49,76 7 4.974.500
9/3/2018 46,14 48,88 +6,72% 46,14 48,88 47,68 44,50 48,88 23 17.643.200
8/3/2018 46,21 45,80 -3,54% 45,80 46,21 46,00 45,70 47,39 3 3.680.400
7/3/2018 47,29 47,48 +1,00% 47,29 47,48 47,41 46,08 47,49 3 1.896.600
6/3/2018 47,30 47,01 -3,25% 47,01 47,50 47,27 47,00 47,50 3 1.418.100
2/3/2018 46,42 48,59 -0,18% 46,30 48,59 47,95 46,28 48,59 11 11.508.500
28/2/2018 47,30 48,68 +2,70% 47,01 48,68 47,75 46,84 48,69 5 3.342.600
27/2/2018 47,40 47,40 -0,11% 47,40 47,40 47,40 46,77 47,70 1 474.000
26/2/2018 49,00 47,45 -3,14% 47,45 49,00 48,39 47,44 48,49 10 14.035.400
23/2/2018 46,00 48,99 +6,50% 46,00 48,99 47,55 46,51 48,99 25 21.400.400
22/2/2018 47,00 46,00 -0,90% 46,00 47,00 46,48 45,57 47,50 3 1.394.500
21/2/2018 47,00 46,42 -1,23% 46,42 47,10 46,94 46,40 48,50 6 4.694.200
20/2/2018 45,00 47,00 +4,21% 45,00 47,00 45,70 45,37 47,40 19 21.022.600
19/2/2018 46,00 45,10 -1,96% 45,10 46,00 45,41 45,10 46,20 22 11.807.200
16/2/2018 47,58 46,00 -3,32% 46,00 47,58 46,62 45,20 46,00 11 5.595.500
15/2/2018 47,79 47,58 -0,46% 47,58 47,80 47,77 46,52 47,58 5 5.255.400
14/2/2018 47,80 47,80 +2,55% 47,80 47,80 47,80 45,06 47,80 2 3.346.000
9/2/2018 47,20 46,61 -2,92% 46,61 47,21 47,16 45,06 47,30 7 14.621.200
8/2/2018 47,50 48,01 -3,28% 47,50 48,01 47,75 48,01 49,00 4 2.865.200
7/2/2018 49,64 49,64 +0,69% 49,64 49,64 49,64 47,91 49,64 4 4.467.600
6/2/2018 49,30 49,30 -1,40% 49,30 49,30 49,30 49,30 50,00 1 493.000
5/2/2018 49,80 50,00 +2,25% 49,80 50,00 49,91 49,80 50,00 9 17.470.500
2/2/2018 48,60 48,90 -1,71% 48,58 49,00 48,71 48,90 49,59 5 3.897.400
1/2/2018 48,65 49,75 -1,49% 48,65 49,75 49,37 49,60 49,75 12 7.406.400
31/1/2018 50,04 50,50 +1,51% 49,15 50,50 50,04 49,15 50,50 4 2.001.900
30/1/2018 49,80 49,75 +0,40% 49,75 50,50 50,13 49,55 50,00 3 2.005.500
29/1/2018 51,00 49,55 -4,33% 49,55 51,00 50,11 49,51 50,95 13 9.021.300
26/1/2018 51,29 51,79 +0,97% 51,29 51,84 51,80 51,50 51,74 15 44.548.300
24/1/2018 51,00 51,29 +1,97% 51,00 51,30 51,08 51,00 51,29 11 26.054.800
23/1/2018 51,60 50,30 -2,14% 50,00 51,80 50,84 50,30 51,00 29 55.932.400
22/1/2018 50,40 51,40 +3,13% 50,40 51,82 51,08 51,45 52,12 14 9.705.200
19/1/2018 48,70 49,84 +2,34% 48,70 49,84 48,84 48,70 49,84 10 47.380.300
18/1/2018 48,70 48,70 0,00% 48,70 49,46 48,85 48,60 49,40 10 7.328.100
17/1/2018 49,59 48,70 -1,79% 48,00 49,59 48,80 48,70 50,00 29 23.914.100
16/1/2018 47,96 49,59 +6,65% 47,96 49,59 49,32 49,59 49,60 28 59.678.900
15/1/2018 47,30 46,50 +1,09% 46,00 47,30 46,32 46,14 47,00 11 12.506.900
12/1/2018 43,80 46,00 +0,44% 43,80 46,00 44,70 44,40 46,40 11 8.494.600
11/1/2018 43,86 45,80 +5,21% 43,60 45,80 44,75 43,50 45,80 17 12.083.200
10/1/2018 44,71 43,53 -3,91% 43,53 44,71 43,72 43,51 44,50 12 14.866.700
9/1/2018 45,10 45,30 -1,24% 45,10 45,36 45,27 45,30 45,70 4 1.811.100
8/1/2018 44,07 45,87 +4,70% 44,07 45,87 45,00 44,80 45,87 21 18.900.900
5/1/2018 43,70 43,81 +0,71% 43,70 43,90 43,84 43,80 44,49 7 5.700.000
28/12/2017 43,80 43,50 -2,66% 43,10 43,80 43,31 42,50 44,45 9 9.095.100
27/12/2017 42,43 44,69 +6,15% 42,43 44,69 43,63 42,30 44,70 15 9.599.000
26/12/2017 44,00 42,10 -2,09% 42,09 44,00 43,84 42,10 42,98 7 52.609.200
22/12/2017 43,00 43,00 0,00% 43,00 43,00 43,00 42,25 43,00 3 4.300.000
21/12/2017 43,00 43,00 0,00% 43,00 43,00 43,00 41,80 42,90 1 12.040.000
20/12/2017 42,99 43,00 +0,92% 42,99 43,00 42,99 42,35 44,70 6 3.439.800
19/12/2017 42,61 42,61 0,00% 42,61 42,61 42,61 42,61 44,00 2 852.200
18/12/2017 42,61 42,61 -0,91% 42,61 42,61 42,61 42,60 44,00 1 426.100
15/12/2017 43,01 43,00 +0,66% 43,00 43,01 43,00 42,91 43,50 4 3.010.100
14/12/2017 44,20 42,72 -3,24% 42,11 44,20 43,61 42,71 43,70 11 10.903.000
13/12/2017 44,40 44,15 +2,44% 44,15 45,29 44,71 44,15 44,60 9 4.919.000
12/12/2017 42,81 43,10 -2,69% 42,70 43,10 42,89 43,10 44,40 9 5.147.600
11/12/2017 44,40 44,29 +0,66% 44,29 44,40 44,34 42,60 44,30 2 886.900
8/12/2017 44,00 44,00 -0,90% 44,00 44,00 44,00 42,51 44,40 1 440.000
7/12/2017 44,52 44,40 -1,33% 44,40 44,52 44,45 42,50 45,00 4 1.778.200
6/12/2017 45,00 45,00 +2,23% 45,00 45,00 45,00 42,10 44,80 1 450.000
5/12/2017 43,72 44,02 +1,17% 43,69 44,40 44,07 44,02 45,45 8 3.526.100
4/12/2017 44,20 43,51 -5,39% 43,51 44,22 44,13 43,50 44,60 10 9.710.700
1/12/2017 45,22 45,99 -2,36% 44,85 46,55 45,82 45,50 46,00 21 11.914.200
30/11/2017 46,20 47,10 +3,52% 45,45 47,10 46,17 47,10 48,34 13 10.621.000
29/11/2017 46,11 45,50 -1,13% 45,50 46,11 45,90 45,50 47,10 8 9.180.000
28/11/2017 46,70 46,02 -3,74% 46,01 46,70 46,21 46,02 46,50 13 12.016.000
27/11/2017 47,81 47,81 -0,40% 47,81 47,81 47,81 46,62 47,73 2 956.200
24/11/2017 47,89 48,00 +0,23% 47,89 48,00 47,89 47,90 48,00 2 192.040.000
23/11/2017 47,89 47,89 -0,21% 47,89 47,89 47,89 46,55 48,34 1 1.915.600
22/11/2017 47,99 47,99 0,00% 47,99 47,99 47,99 46,85 47,50 1 479.900
21/11/2017 46,00 47,99 +4,24% 46,00 47,99 46,78 45,90 47,99 8 6.549.500
17/11/2017 45,71 46,04 +0,85% 45,71 46,04 45,85 46,04 46,80 3 1.375.500
16/11/2017 46,21 45,65 -1,83% 45,65 46,21 46,00 45,65 45,90 9 4.140.000
14/11/2017 48,65 46,50 -4,42% 46,50 48,65 46,84 45,80 47,50 15 10.306.500
13/11/2017 48,65 48,65 0,00% 48,65 48,65 48,65 47,01 49,85 1 4.378.500
10/11/2017 48,65 48,65 -1,12% 48,65 48,65 48,65 48,65 51,21 1 486.500
9/11/2017 50,00 49,20 -1,60% 49,06 50,00 49,65 49,01 50,00 3 2.482.600
8/11/2017 48,50 50,00 +5,24% 48,50 50,00 49,04 48,61 50,00 20 20.109.000
7/11/2017 49,89 47,51 -4,79% 47,51 49,89 48,32 47,51 49,30 14 16.430.600
6/11/2017 49,20 49,90 -0,20% 49,00 49,90 49,23 47,85 49,90 9 6.893.500
3/11/2017 48,70 50,00 +1,01% 48,70 50,15 49,52 49,09 50,00 16 16.837.200
1/11/2017 50,50 49,50 -4,79% 49,50 50,50 50,29 49,01 50,30 8 4.526.200
31/10/2017 51,90 51,99 -0,02% 51,00 52,00 51,69 48,04 51,99 25 20.159.700
30/10/2017 47,47 52,00 +11,83% 47,47 52,52 50,51 52,00 52,45 39 38.900.200
27/10/2017 46,50 46,50 +0,80% 46,50 46,75 46,68 46,50 47,63 14 45.288.800
26/10/2017 46,61 46,13 -3,47% 46,13 47,78 46,26 46,00 46,13 16 94.372.400
25/10/2017 47,99 47,79 +1,68% 47,00 47,99 47,62 46,60 47,79 3 3.333.500
24/10/2017 47,21 47,00 -1,78% 45,63 47,21 46,66 46,02 47,80 7 3.266.600
23/10/2017 47,85 47,85 -0,02% 47,85 47,85 47,85 45,80 47,84 1 957.000
20/10/2017 46,89 47,86 +2,07% 46,89 47,88 47,25 45,40 47,86 11 16.537.700
19/10/2017 46,00 46,89 +1,91% 45,99 46,99 46,47 45,90 46,89 16 13.941.200
18/10/2017 46,30 46,01 -0,02% 46,01 46,35 46,18 45,80 46,02 12 15.703.800
17/10/2017 47,00 46,02 -2,09% 46,02 47,00 46,75 46,01 47,00 3 1.870.200
16/10/2017 46,32 47,00 -1,65% 46,30 47,90 47,14 46,31 47,00 14 11.786.800
13/10/2017 46,00 47,79 +5,26% 46,00 47,79 47,56 46,02 47,79 8 7.610.800
11/10/2017 46,51 45,40 -5,18% 45,20 46,51 45,56 45,40 45,85 27 23.239.600
10/10/2017 49,00 47,88 -2,25% 46,90 49,00 47,42 46,00 47,87 7 4.742.000
9/10/2017 46,00 48,98 +6,48% 46,00 48,98 47,45 45,14 48,98 9 9.491.800
6/10/2017 44,50 46,00 +1,30% 43,99 46,02 45,57 45,00 46,00 24 28.256.200
5/10/2017 45,50 45,41 +0,93% 44,99 45,99 45,12 45,10 45,49 7 6.768.000
4/10/2017 43,57 44,99 0,00% 43,57 44,99 44,25 44,99 45,00 3 1.327.600
3/10/2017 43,66 44,99 +4,63% 43,60 44,99 44,07 42,90 44,99 4 2.203.500
2/10/2017 42,80 43,00 +0,47% 42,80 43,00 42,82 42,80 43,40 9 4.282.000
29/9/2017 42,50 42,80 +1,90% 42,50 42,80 42,77 42,57 43,00 8 4.277.000
28/9/2017 42,00 42,00 -0,47% 42,00 42,00 42,00 42,00 43,00 2 1.680.000
27/9/2017 42,00 42,20 -0,14% 41,20 42,20 41,73 40,20 43,00 9 5.008.400
26/9/2017 44,06 42,26 +0,62% 42,26 44,06 43,87 42,25 43,50 7 10.529.700
25/9/2017 44,00 42,00 -4,55% 42,00 44,00 43,00 42,00 42,86 9 9.891.300
22/9/2017 44,00 44,00 +2,09% 43,10 44,00 43,85 43,15 44,00 8 7.893.000
21/9/2017 44,00 43,10 -3,79% 41,33 44,00 42,20 43,10 44,00 31 23.210.700
20/9/2017 44,79 44,80 +4,19% 44,79 44,80 44,79 44,02 44,90 3 6.719.000
19/9/2017 42,68 43,00 +0,75% 42,68 43,00 42,83 42,68 43,50 7 13.278.800
18/9/2017 41,31 42,68 +4,86% 41,31 42,68 42,43 41,55 42,67 16 19.944.300
15/9/2017 40,00 40,70 +2,52% 40,00 40,80 40,27 39,30 40,70 8 4.027.000
14/9/2017 39,38 39,70 +2,06% 39,30 39,70 39,40 38,20 39,94 5 9.456.800
13/9/2017 39,00 38,90 -2,46% 38,80 39,02 38,91 38,90 39,40 20 30.743.000
12/9/2017 39,24 39,88 +2,36% 39,24 40,00 39,84 39,00 39,88 16 23.505.900
11/9/2017 39,08 38,96 +3,48% 38,00 39,35 38,71 38,15 39,38 19 20.904.900
8/9/2017 37,80 37,65 -2,21% 37,48 38,80 37,74 37,65 38,68 18 20.384.800
6/9/2017 36,70 38,50 +3,49% 36,70 38,55 37,97 37,91 38,50 16 23.162.000
5/9/2017 37,31 37,20 0,00% 37,20 37,68 37,29 36,75 37,20 8 5.594.900
4/9/2017 37,20 37,20 0,00% 37,19 37,20 37,19 36,80 37,76 4 10.042.000
1/9/2017 36,10 37,20 +0,81% 36,10 37,48 36,49 36,42 37,20 7 6.203.800
31/8/2017 37,29 36,90 +0,96% 36,90 37,29 37,03 36,55 36,90 3 1.110.900
30/8/2017 36,70 36,55 +0,14% 36,55 37,80 37,17 36,55 36,70 11 6.691.800
29/8/2017 36,00 36,50 +1,39% 36,00 36,50 36,25 35,50 36,50 2 725.000
28/8/2017 35,75 36,00 +1,27% 35,75 36,00 35,87 35,60 36,70 2 3.587.500
25/8/2017 35,46 35,55 +0,11% 35,46 35,70 35,57 35,45 35,70 4 1.778.700
24/8/2017 35,45 35,51 +0,28% 35,45 35,51 35,50 35,43 36,00 18 226.550.500
23/8/2017 35,81 35,41 -1,12% 35,41 35,81 35,60 35,40 35,70 10 5.696.600
22/8/2017 36,50 35,81 -0,53% 35,80 37,00 35,99 35,80 36,30 17 12.957.700
21/8/2017 36,88 36,00 -4,31% 36,00 36,88 36,06 35,37 36,65 11 5.409.200
18/8/2017 36,17 37,62 +26,28% 36,17 37,62 37,10 36,60 37,63 6 4.823.300
30/6/2017 29,00 29,79 +1,43% 29,00 29,91 29,48 29,10 29,79 12 7.075.500
29/6/2017 29,37 29,37 0,00% 29,37 29,37 29,37 29,00 29,37 1 8.223.600
27/6/2017 29,12 29,37 -0,41% 29,04 29,37 29,18 28,50 29,39 7 2.042.600
26/6/2017 29,49 29,49 0,00% 29,49 29,49 29,49 28,69 29,40 1 1.179.600
22/6/2017 29,49 29,49 +1,69% 29,49 29,50 29,49 29,06 29,49 6 2.949.300
20/6/2017 29,20 29,00 0,00% 28,95 29,20 29,01 28,90 29,17 4 1.450.500
19/6/2017 28,40 29,00 +2,11% 28,40 29,00 28,84 28,80 29,00 5 3.749.400
16/6/2017 27,83 28,40 +0,89% 27,83 28,40 28,12 27,90 28,40 3 843.800
14/6/2017 28,50 28,15 -1,23% 28,12 28,50 28,35 28,15 28,50 6 1.984.500
13/6/2017 28,50 28,50 -0,04% 28,50 28,51 28,50 28,05 28,50 4 1.995.200
12/6/2017 29,21 28,51 -3,36% 28,51 29,21 29,10 28,50 29,70 4 2.037.200
7/6/2017 29,60 29,50 0,00% 29,50 29,75 29,68 29,32 29,74 8 18.404.000
6/6/2017 29,50 29,50 0,00% 29,50 29,95 29,61 29,30 29,48 7 8.291.500
5/6/2017 29,20 29,50 +1,10% 29,20 29,50 29,47 29,30 29,58 3 3.242.000
2/6/2017 29,20 29,18 +0,10% 29,17 29,20 29,18 28,50 29,18 4 2.918.600
1/6/2017 29,50 29,15 -0,34% 29,15 29,50 29,29 28,55 29,47 4 1.464.500
31/5/2017 28,50 29,25 -0,14% 28,50 29,25 28,65 28,55 29,50 4 1.432.500
29/5/2017 29,00 29,29 +1,00% 29,00 29,30 29,23 28,65 29,30 5 1.461.600
26/5/2017 28,55 29,00 +1,40% 28,55 29,00 28,85 28,80 29,30 5 1.731.000
25/5/2017 29,00 28,60 -3,05% 28,20 29,69 28,86 28,60 29,20 16 8.947.300
23/5/2017 29,69 29,50 +2,47% 29,50 29,69 29,66 28,01 29,50 3 2.076.400
22/5/2017 28,49 28,79 +0,66% 27,75 28,79 28,65 27,75 28,79 5 2.865.600
19/5/2017 26,81 28,60 +7,52% 26,81 28,90 28,63 27,76 28,70 13 4.295.200
18/5/2017 25,40 26,60 -6,70% 25,40 28,44 26,74 26,60 28,45 29 37.447.900
17/5/2017 29,21 28,51 -4,01% 28,51 29,69 29,05 28,51 29,05 10 12.201.300
16/5/2017 29,99 29,70 0,00% 29,10 29,99 29,67 29,20 29,75 5 1.483.900
15/5/2017 29,70 29,70 0,00% 29,11 29,99 29,79 29,50 29,90 18 8.045.500
12/5/2017 29,70 29,70 +2,41% 29,70 29,70 29,70 29,50 29,70 2 594.000
11/5/2017 29,00 29,00 -1,69% 29,00 29,00 29,00 29,10 29,70 1 870.000
10/5/2017 29,80 29,50 -1,01% 29,50 30,00 29,75 29,01 29,50 5 6.546.000
9/5/2017 29,50 29,80 +2,48% 29,50 29,80 29,77 29,21 29,80 5 2.977.000
8/5/2017 29,80 29,08 -2,38% 29,08 29,80 29,33 29,08 29,80 6 2.347.100
5/5/2017 29,90 29,79 +0,47% 29,79 29,90 29,82 29,00 29,80 4 1.192.900
4/5/2017 29,69 29,65 +2,21% 29,65 29,69 29,68 29,01 29,65 2 1.187.200
3/5/2017 29,00 29,01 -1,83% 29,00 29,01 29,00 29,00 29,80 2 580.100
2/5/2017 29,70 29,55 -0,84% 29,55 29,80 29,58 29,50 29,79 7 18.637.000
28/4/2017 29,55 29,80 +0,71% 29,00 29,80 29,45 28,50 29,80 22 12.665.600
27/4/2017 28,80 29,59 +2,74% 28,60 29,59 28,76 28,80 29,70 8 4.890.700
26/4/2017 29,90 28,80 -2,70% 28,80 29,90 29,29 28,60 29,75 9 3.515.300
25/4/2017 29,75 29,60 -0,17% 29,60 29,75 29,62 29,35 29,65 4 3.851.500
24/4/2017 29,90 29,65 -0,47% 29,65 29,90 29,79 29,29 29,65 14 8.640.600
20/4/2017 28,61 29,79 +3,44% 28,00 29,90 29,24 29,01 29,80 58 19.889.600
19/4/2017 29,15 28,80 +1,77% 28,31 29,15 28,84 28,80 29,00 8 5.191.600
18/4/2017 28,16 28,30 +0,50% 28,10 28,33 28,25 28,30 29,20 11 3.673.700
17/4/2017 27,80 28,16 +1,29% 27,50 28,40 27,93 27,61 29,80 8 2.793.700
13/4/2017 28,01 27,80 -3,14% 27,80 28,50 28,02 27,45 28,35 19 15.695.000
12/4/2017 29,40 28,70 -4,33% 28,70 30,08 29,58 28,05 29,70 24 11.834.200
11/4/2017 30,00 30,00 +0,33% 29,50 30,09 30,00 29,40 30,00 6 7.802.100
10/4/2017 29,60 29,90 +1,70% 29,60 30,08 29,70 29,70 30,05 5 2.673.800
7/4/2017 30,05 29,40 -2,42% 29,27 30,05 29,99 29,40 29,98 11 25.198.700
6/4/2017 29,50 30,13 +0,17% 29,50 30,13 29,81 28,01 30,14 2 596.300
5/4/2017 30,10 30,08 -0,07% 30,08 30,30 30,15 29,00 30,09 5 3.618.800
4/4/2017 29,98 30,10 +0,37% 29,98 30,20 30,05 29,32 30,10 10 4.808.900
3/4/2017 29,98 29,99 0,00% 29,98 30,00 29,99 28,10 30,00 4 1.199.600
31/3/2017 29,50 29,99 +4,06% 29,50 30,00 29,92 28,80 30,00 8 4.189.200
30/3/2017 28,02 28,82 +0,24% 28,02 30,85 30,70 28,80 29,13 48 106.252.200
29/3/2017 28,80 28,75 -0,17% 28,75 29,50 29,14 28,00 29,40 5 1.748.400
28/3/2017 28,89 28,80 -3,03% 28,80 28,89 28,86 28,80 29,68 3 865.800
27/3/2017 29,30 29,70 +1,89% 29,30 29,70 29,58 28,80 29,70 6 2.070.600
24/3/2017 29,70 29,15 -1,85% 28,75 29,99 29,51 28,82 29,54 13 8.853.100
23/3/2017 29,69 29,70 -0,34% 29,49 29,79 29,65 28,85 29,70 8 3.261.700
22/3/2017 29,15 29,80 +0,68% 29,00 29,80 29,08 28,76 30,00 9 9.889.900
21/3/2017 30,00 29,60 -1,33% 29,50 30,00 29,62 29,15 29,90 7 5.332.500
20/3/2017 30,00 30,00 -0,73% 30,00 30,00 30,00 29,58 30,23 3 900.000
17/3/2017 30,20 30,22 0,00% 29,87 30,22 30,10 29,50 30,23 11 4.214.300
16/3/2017 30,20 30,22 +0,03% 30,20 30,22 30,21 30,21 30,22 8 3.021.100
15/3/2017 30,21 30,21 -0,23% 30,21 30,21 30,21 29,10 30,21 1 604.200
14/3/2017 30,31 30,28 +0,90% 29,95 30,31 30,04 29,50 30,28 8 3.905.500
13/3/2017 29,55 30,01 +1,69% 29,55 30,48 30,16 29,51 30,39 11 4.524.000
10/3/2017 30,51 29,51 -2,48% 29,50 30,53 30,15 29,50 30,40 18 9.348.800
9/3/2017 30,00 30,26 +0,90% 29,22 30,35 29,86 29,50 30,27 5 1.493.300
8/3/2017 30,79 29,99 -2,76% 29,99 30,80 30,29 29,10 30,00 17 7.574.200
7/3/2017 30,15 30,84 +0,82% 29,11 30,84 30,38 29,12 30,85 20 10.025.700
6/3/2017 30,00 30,59 +1,97% 30,00 30,90 30,36 30,10 30,59 12 5.465.900
3/3/2017 30,60 30,00 -0,99% 30,00 30,90 30,44 29,11 30,15 9 4.262.900
2/3/2017 30,21 30,30 -0,82% 30,21 30,50 30,37 30,20 31,00 8 3.037.200
1/3/2017 30,60 30,55 -1,45% 30,51 31,74 30,85 30,55 31,00 23 12.957.200
24/2/2017 30,98 31,00 0,00% 30,51 31,00 30,93 29,10 31,00 8 3.403.100
23/2/2017 31,40 31,00 0,00% 31,00 31,40 31,26 30,51 31,00 3 2.501.000
22/2/2017 31,40 31,00 -1,27% 31,00 31,79 31,19 30,51 31,31 31 29.010.900
21/2/2017 31,49 31,40 -0,25% 30,70 31,50 31,31 30,70 31,40 14 9.707.000
20/2/2017 31,49 31,48 +1,55% 30,70 31,49 31,34 30,71 31,49 15 6.268.200
17/2/2017 31,60 31,00 -1,59% 31,00 31,89 31,52 30,51 31,49 10 11.035.400
16/2/2017 31,50 31,50 0,00% 30,61 31,50 31,41 30,60 31,50 7 3.456.100
15/2/2017 31,83 31,50 +0,51% 31,50 31,83 31,68 30,51 31,50 5 1.900.900
14/2/2017 31,00 31,34 +1,10% 31,00 31,34 31,10 31,00 31,49 7 4.977.100
13/2/2017 31,50 31,00 -1,59% 31,00 31,50 31,21 31,00 31,32 4 2.496.900
10/2/2017 30,50 31,50 +1,94% 30,50 31,50 30,98 30,30 30,90 3 7.745.000
9/2/2017 30,90 30,90 -0,23% 30,90 30,90 30,90 30,20 30,90 1 618.000
8/2/2017 30,99 30,97 +0,23% 30,97 30,99 30,98 30,52 30,97 3 1.239.400
7/2/2017 30,88 30,90 +3,00% 30,05 30,90 30,61 30,00 30,90 3 918.300
6/2/2017 30,45 30,00 +2,04% 30,00 30,45 30,25 30,00 30,30 3 2.118.000
3/2/2017 31,00 29,40 -2,33% 29,40 31,00 30,45 27,51 30,00 18 20.402.000
2/2/2017 30,62 30,10 -2,90% 30,10 31,00 30,72 30,00 30,80 5 3.686.800
1/2/2017 30,50 31,00 +1,44% 30,50 31,78 31,27 30,62 31,00 15 17.825.300
31/1/2017 30,45 30,56 +0,56% 30,01 31,89 30,55 30,02 30,57 16 11.305.300
30/1/2017 30,00 30,39 +0,30% 30,00 30,39 30,03 29,43 30,45 4 3.603.900
27/1/2017 31,98 30,30 -5,25% 30,10 31,98 30,84 30,20 31,79 11 4.935.900
26/1/2017 30,97 31,98 +4,51% 30,10 31,99 31,26 30,50 31,97 12 37.829.900
24/1/2017 31,80 30,60 -5,79% 30,60 31,80 31,17 30,60 31,50 9 6.547.000
23/1/2017 31,88 32,48 +1,85% 31,87 32,48 31,88 30,25 31,99 6 15.623.900
20/1/2017 31,99 31,89 -0,31% 31,50 31,99 31,55 30,10 31,79 5 5.363.800
18/1/2017 32,90 31,99 -0,03% 31,65 32,90 31,93 31,50 32,19 21 12.133.900
17/1/2017 31,60 32,00 +3,23% 31,60 32,00 31,84 30,81 32,00 2 1.592.000
16/1/2017 32,00 31,00 -3,13% 31,00 32,00 31,53 30,60 31,80 19 9.460.700
13/1/2017 32,50 32,00 0,00% 32,00 32,50 32,04 31,15 32,00 5 3.525.000
12/1/2017 31,45 32,00 +3,26% 31,45 32,00 31,62 31,14 31,80 4 6.008.500
11/1/2017 30,50 30,99 +3,30% 30,50 31,01 30,73 30,10 30,99 24 29.813.100
10/1/2017 30,00 30,00 +0,03% 29,99 30,00 29,99 29,51 30,00 3 2.399.800
9/1/2017 29,99 29,99 -0,03% 29,99 29,99 29,99 29,32 29,99 1 2.099.300
6/1/2017 29,76 30,00 +0,47% 29,74 30,00 29,76 29,23 29,99 8 4.762.600
5/1/2017 30,45 29,86 -1,87% 29,86 30,59 30,35 29,96 30,48 8 10.321.700
4/1/2017 30,49 30,43 +0,43% 30,43 30,49 30,45 29,70 30,43 5 1.522.900
3/1/2017 30,00 30,30 +3,66% 30,00 30,30 30,08 29,70 30,40 11 10.230.000
2/1/2017 30,00 29,23 -2,53% 29,21 30,00 29,87 29,23 29,80 8 5.079.500
29/12/2016 29,11 29,99 -1,02% 29,11 29,99 29,52 29,10 29,99 13 8.858.000
28/12/2016 29,00 30,30 +1,03% 29,00 30,30 29,68 28,58 30,30 5 1.484.200
27/12/2016 30,00 29,99 -0,03% 29,99 30,00 29,99 28,00 29,99 2 3.299.900
22/12/2016 30,40 30,00 0,00% 29,99 30,40 30,04 29,20 30,40 3 2.403.900
21/12/2016 30,00 30,00 0,00% 30,00 30,00 30,00 29,30 30,30 1 300.000
20/12/2016 30,70 30,00 +3,09% 30,00 30,70 30,46 29,11 30,00 7 3.046.900
19/12/2016 30,24 29,10 -3,32% 29,10 30,70 30,14 29,10 30,70 7 3.919.300
16/12/2016 29,90 30,10 +2,59% 29,80 32,99 30,96 30,01 31,16 24 18.889.100
15/12/2016 28,50 29,34 +2,98% 28,18 29,41 28,85 27,70 28,50 25 10.676.200
14/12/2016 28,02 28,49 0,00% 28,02 28,49 28,10 27,70 28,50 5 15.175.500
9/12/2016 27,20 28,49 +1,71% 27,20 28,49 27,78 27,71 28,80 5 2.500.700
8/12/2016 28,10 28,01 -2,40% 28,01 28,11 28,05 28,00 29,99 4 1.122.300
7/12/2016 28,70 28,70 -2,71% 28,70 28,70 28,70 28,50 29,00 1 287.000
6/12/2016 28,49 29,50 +3,51% 27,55 30,00 29,08 28,11 29,50 15 13.961.900
5/12/2016 26,05 28,50 +9,62% 26,05 29,00 27,07 27,20 28,00 10 10.016.100
2/12/2016 24,88 26,00 +4,25% 24,88 26,00 25,44 25,50 26,40 21 17.048.700
30/11/2016 24,75 24,94 +3,92% 24,75 24,94 24,93 24,00 24,94 6 5.734.300
29/11/2016 24,10 24,00 -0,41% 24,00 24,10 24,03 23,90 24,75 7 4.086.100
28/11/2016 24,50 24,10 -1,63% 24,10 24,50 24,41 24,01 24,89 3 4.394.800
24/11/2016 24,50 24,50 -0,37% 24,50 24,50 24,50 24,20 24,80 1 1.225.000
23/11/2016 24,10 24,59 +0,37% 24,10 24,59 24,15 24,00 24,70 7 50.006.600
22/11/2016 24,50 24,50 0,00% 24,50 24,50 24,50 24,11 24,50 4 1.470.000
21/11/2016 24,47 24,50 +2,42% 24,47 24,50 24,48 23,98 24,50 3 1.224.100
17/11/2016 23,92 23,92 +0,25% 23,92 23,92 23,92 23,88 24,47 1 239.200
16/11/2016 24,25 23,86 -3,60% 23,86 24,25 24,02 23,85 24,00 9 2.882.400
14/11/2016 25,00 24,75 -1,98% 24,50 25,00 24,78 24,25 24,75 5 3.470.000
11/11/2016 23,90 25,25 +3,06% 23,90 25,60 25,25 25,00 25,25 14 7.830.500
10/11/2016 24,49 24,50 +0,04% 24,49 24,50 24,49 24,10 25,08 5 13.471.000
9/11/2016 23,61 24,49 0,00% 23,61 24,49 24,08 23,67 25,08 3 722.500
8/11/2016 24,49 24,49 -0,04% 24,49 24,49 24,49 23,61 25,08 2 3.428.600
7/11/2016 24,48 24,50 +2,51% 24,45 24,50 24,49 23,93 24,60 26 90.891.000
4/11/2016 23,50 23,90 +0,84% 23,50 24,49 24,03 23,30 24,40 8 6.971.200
3/11/2016 24,05 23,70 -3,27% 23,70 24,49 23,93 23,20 24,40 11 10.772.800
1/11/2016 24,31 24,50 +0,78% 24,31 25,00 24,54 24,50 24,90 17 19.147.900
31/10/2016 24,10 24,31 +0,87% 24,10 24,31 24,15 24,05 24,31 3 966.100
28/10/2016 24,10 24,10 -0,41% 24,10 24,12 24,11 24,10 24,31 6 2.652.400
27/10/2016 24,50 24,20 -2,81% 24,20 24,50 24,40 24,00 24,49 3 732.000
25/10/2016 24,26 24,90 +1,59% 24,25 24,90 24,30 24,30 24,91 3 2.916.600
24/10/2016 24,50 24,51 +0,04% 24,30 24,53 24,49 24,50 24,99 8 3.674.000
21/10/2016 25,00 24,50 -3,54% 24,50 25,39 25,00 24,18 25,39 17 22.008.200
20/10/2016 24,95 25,40 +4,10% 24,95 25,40 24,99 24,60 25,40 8 20.999.500
19/10/2016 24,50 24,40 -0,41% 24,12 24,50 24,45 24,20 24,40 6 22.256.600
18/10/2016 24,00 24,50 +2,08% 23,95 24,50 24,38 24,10 24,80 18 39.496.200
17/10/2016 23,90 24,00 +2,13% 23,26 24,79 24,12 23,90 24,42 17 10.854.800
14/10/2016 22,95 23,50 +3,02% 22,95 24,00 23,63 23,11 23,95 19 13.234.900
13/10/2016 22,76 22,81 +0,48% 22,76 22,95 22,81 22,81 22,95 6 2.737.300
11/10/2016 22,00 22,70 +2,48% 22,00 22,70 22,58 22,32 22,76 14 9.258.700
10/10/2016 22,68 22,15 +1,47% 22,11 22,68 22,38 22,15 22,45 13 11.415.100
7/10/2016 21,90 21,83 +1,91% 21,83 22,00 21,83 21,23 21,80 34 67.466.800
6/10/2016 21,41 21,42 +0,09% 21,41 21,43 21,42 21,42 21,90 5 6.426.100
5/10/2016 20,82 21,40 +2,88% 20,82 21,40 21,26 21,01 21,73 8 2.764.600
4/10/2016 22,25 20,80 -11,49% 20,80 22,25 21,53 20,82 21,49 14 13.354.500
3/10/2016 23,20 23,50 +2,22% 22,20 23,75 23,07 22,90 23,50 39 44.074.400
30/9/2016 22,37 22,99 +2,63% 21,68 23,00 22,50 22,42 23,00 28 29.035.400
29/9/2016 22,40 22,40 +3,85% 22,40 23,05 22,64 22,35 22,69 59 58.434.500
28/9/2016 20,20 21,57 +9,77% 20,20 22,00 21,60 21,50 21,59 55 32.188.100
27/9/2016 20,00 19,65 -1,75% 19,65 20,00 19,67 19,62 19,83 27 205.605.500
26/9/2016 20,35 20,00 -1,72% 20,00 20,35 20,04 19,80 20,00 18 35.077.000
23/9/2016 20,30 20,35 +1,85% 20,20 20,35 20,34 20,10 20,39 6 6.103.000
22/9/2016 20,20 19,98 -1,09% 19,98 20,20 20,15 19,72 19,98 9 17.330.800
21/9/2016 20,24 20,20 -0,35% 20,20 20,30 20,25 19,90 20,20 10 22.078.300
20/9/2016 19,47 20,27 +5,30% 19,47 20,29 20,00 19,70 20,27 16 10.600.600
19/9/2016 19,98 19,25 -5,31% 19,25 20,10 19,68 19,21 20,00 13 3.936.600
16/9/2016 20,33 20,33 +1,65% 20,33 20,33 20,33 19,20 20,30 1 203.300
15/9/2016 20,00 20,00 -0,50% 20,00 20,10 20,03 19,62 20,10 9 6.410.000
12/9/2016 20,09 20,10 0,00% 20,09 20,10 20,09 19,10 20,30 3 1.808.900
9/9/2016 20,10 20,10 0,00% 20,10 20,10 20,10 19,10 20,40 1 402.000
8/9/2016 20,32 20,10 -0,89% 19,90 20,32 20,06 20,00 20,10 8 3.411.800
6/9/2016 20,28 20,28 -0,29% 20,28 20,28 20,28 20,00 20,32 2 608.400
5/9/2016 20,19 20,34 +1,19% 20,00 20,37 20,15 20,02 20,34 16 9.271.200
2/9/2016 21,15 20,10 -6,07% 20,10 21,15 20,36 20,00 20,10 12 4.888.300
1/9/2016 21,47 21,40 -0,23% 21,40 21,48 21,45 21,00 21,40 7 4.505.400
31/8/2016 21,29 21,45 +7,90% 20,40 21,49 21,21 20,54 21,40 35 24.824.900
30/8/2016 17,99 19,88 +15,65% 17,69 20,30 19,51 19,35 20,05 42 27.323.900
29/8/2016 16,46 17,19 +5,46% 16,25 17,19 16,81 17,00 17,68 15 3.700.300
26/8/2016 16,30 16,30 -0,06% 16,30 16,30 16,30 16,00 16,60 2 326.000
25/8/2016 16,25 16,31 +1,94% 16,25 16,31 16,28 16,00 16,45 2 325.600
24/8/2016 16,00 16,00 -1,78% 16,00 16,00 16,00 16,10 16,50 1 160.000
23/8/2016 16,49 16,29 -0,73% 16,29 16,90 16,67 16,50 16,90 15 4.667.800
22/8/2016 16,70 16,41 -0,55% 16,41 16,70 16,64 16,00 16,45 2 832.100
19/8/2016 16,00 16,50 +0,18% 16,00 16,50 16,27 16,15 16,70 9 9.111.500
18/8/2016 16,61 16,47 +4,11% 16,07 16,61 16,31 15,85 16,47 8 1.794.800
16/8/2016 16,50 15,82 -1,74% 15,82 16,50 16,08 15,02 15,82 19 10.616.600
15/8/2016 16,71 16,10 +3,27% 16,10 16,71 16,23 16,10 16,44 14 6.816.600
12/8/2016 15,88 15,59 -4,94% 15,25 15,88 15,57 15,39 16,00 16 10.748.600
11/8/2016 15,20 16,40 +6,84% 15,20 16,40 15,59 15,63 16,50 6 1.247.900
9/8/2016 15,35 15,35 -0,26% 15,35 15,35 15,35 15,00 15,39 3 9.210.000
8/8/2016 15,75 15,39 -0,97% 15,32 15,75 15,61 15,00 15,64 3 937.100
5/8/2016 14,98 15,54 +3,74% 14,98 15,55 15,22 15,01 15,45 13 5.176.000
4/8/2016 13,78 14,98 +8,55% 13,78 14,98 13,98 14,10 14,98 14 18.177.400
3/8/2016 13,86 13,80 -0,36% 13,80 13,86 13,80 13,76 13,90 10 9.798.600
2/8/2016 14,05 13,85 -2,46% 13,85 14,05 13,88 13,83 13,88 7 4.303.700
1/8/2016 14,05 14,20 +1,07% 14,05 14,20 14,12 14,11 14,20 4 7.488.500
29/7/2016 13,85 14,05 +0,36% 13,85 14,05 13,85 13,84 14,05 9 7.896.500
28/7/2016 13,80 14,00 -1,41% 13,80 14,00 13,93 13,88 14,10 6 4.458.100
27/7/2016 14,30 14,20 -0,70% 14,20 14,53 14,29 14,20 14,30 17 27.014.200
26/7/2016 14,30 14,30 0,00% 14,30 14,30 14,30 14,25 14,30 9 8.294.000
25/7/2016 14,30 14,30 -1,72% 14,30 14,30 14,30 14,03 14,37 2 1.716.000
22/7/2016 14,40 14,55 +3,93% 14,40 14,55 14,51 14,15 16,79 3 1.887.000
21/7/2016 14,25 14,00 -3,45% 14,00 14,25 14,02 14,03 14,50 7 3.507.000
20/7/2016 14,50 14,50 0,00% 14,50 14,50 14,50 14,26 14,70 8 2.465.000
19/7/2016 14,81 14,50 +2,26% 14,50 14,81 14,60 14,25 14,80 4 584.200
18/7/2016 14,03 14,18 +1,07% 14,03 14,18 14,03 14,18 14,89 3 3.088.100
15/7/2016 14,12 14,03 -0,64% 14,03 14,12 14,11 13,80 14,89 4 1.552.300
14/7/2016 14,18 14,12 -1,12% 14,12 14,19 14,13 14,12 14,19 3 1.695.700
13/7/2016 14,00 14,28 0,00% 14,00 14,37 14,29 14,29 14,54 6 1.858.800
12/7/2016 14,21 14,28 +0,56% 14,20 14,28 14,23 14,11 14,38 8 3.559.600
11/7/2016 14,49 14,20 -2,14% 14,20 14,49 14,28 14,20 14,49 10 4.142.400
8/7/2016 14,22 14,51 +0,42% 14,20 14,51 14,35 14,33 14,51 7 1.148.100
7/7/2016 14,79 14,45 -0,28% 14,45 14,79 14,74 14,40 14,54 10 21.972.200
6/7/2016 14,75 14,49 -3,40% 14,49 14,75 14,51 14,41 14,95 11 6.386.700
5/7/2016 15,96 15,00 -5,96% 15,00 15,96 15,25 12,00 15,49 21 8.086.600
4/7/2016 16,05 15,95 -1,60% 15,95 16,05 15,99 15,95 16,21 15 3.999.700
1/7/2016 16,00 16,21 +1,31% 16,00 16,22 16,09 15,74 16,22 6 3.863.200
30/6/2016 16,50 16,00 -2,97% 16,00 16,50 16,14 16,00 16,50 7 3.875.700
29/6/2016 16,50 16,49 -1,32% 16,19 16,50 16,34 16,19 16,50 5 7.029.400
28/6/2016 16,71 16,71 +1,33% 16,71 16,71 16,71 0,00 16,94 2 501.300
27/6/2016 16,60 16,49 -0,66% 16,10 16,60 16,40 16,00 16,49 7 2.296.700
24/6/2016 16,84 16,60 -4,43% 16,60 16,84 16,80 16,60 16,99 6 2.856.700
23/6/2016 17,43 17,37 +2,18% 16,99 17,43 17,09 16,20 17,37 7 1.367.900
22/6/2016 16,31 17,00 +2,60% 16,31 17,69 17,08 16,59 17,00 21 20.848.900
21/6/2016 16,57 16,57 -0,36% 16,57 16,57 16,57 16,10 16,57 2 331.400
17/6/2016 16,63 16,63 +0,91% 16,63 16,63 16,63 16,10 16,63 5 1.496.700
16/6/2016 16,41 16,48 +0,18% 16,41 16,48 16,44 16,10 16,78 2 328.900
15/6/2016 17,32 16,45 -5,73% 16,45 17,32 16,67 16,45 17,32 14 7.169.200
14/6/2016 17,55 17,45 -0,57% 17,45 17,55 17,51 16,75 17,39 3 875.600
13/6/2016 17,55 17,55 -1,07% 17,55 17,55 17,55 17,00 20,00 1 175.500
9/6/2016 17,74 17,74 -0,39% 17,74 17,74 17,74 17,20 18,50 1 177.400
8/6/2016 17,81 17,81 0,00% 17,81 17,81 17,81 17,20 18,70 1 178.100
7/6/2016 17,81 17,81 -1,98% 17,81 17,81 17,81 17,81 18,90 1 178.100
3/6/2016 18,17 18,17 -0,82% 18,17 18,17 18,17 17,81 21,00 1 181.700
2/6/2016 18,41 18,32 +0,33% 18,32 18,41 18,39 18,32 18,41 3 1.287.800
1/6/2016 18,21 18,26 +0,27% 18,21 18,27 18,22 17,82 18,27 4 36.805.400
31/5/2016 18,11 18,21 -0,87% 18,04 18,24 18,16 17,81 19,00 10 2.724.500
30/5/2016 18,55 18,37 -3,82% 18,37 18,55 18,46 16,90 18,70 2 369.200
25/5/2016 19,10 19,10 +3,24% 19,10 19,10 19,10 18,58 19,10 1 191.000
24/5/2016 18,76 18,50 +2,49% 18,50 18,76 18,66 18,30 21,30 4 2.425.800
20/5/2016 18,05 18,05 +0,39% 18,05 18,05 18,05 17,70 22,19 1 180.500
19/5/2016 17,88 17,98 +0,17% 17,88 17,98 17,95 17,70 17,99 4 718.200
18/5/2016 18,22 17,95 -1,91% 17,95 18,22 18,10 17,70 18,49 4 724.300
17/5/2016 18,30 18,30 -1,98% 18,10 18,30 18,27 16,50 18,60 7 21.015.000
16/5/2016 18,82 18,67 -1,74% 18,67 18,82 18,69 18,20 18,99 6 2.243.300
13/5/2016 19,14 19,00 -2,56% 19,00 19,14 19,07 18,95 19,14 5 2.098.200
12/5/2016 19,60 19,50 +1,56% 19,50 19,60 19,50 19,40 19,72 2 2.146.000
11/5/2016 19,90 19,20 -3,52% 19,20 19,90 19,64 19,20 19,59 10 5.303.200
10/5/2016 21,00 19,90 -0,50% 19,30 21,00 20,03 19,20 19,90 19 7.211.600
9/5/2016 20,60 20,00 -3,85% 20,00 20,60 20,29 19,70 20,10 5 8.728.000
6/5/2016 20,80 20,80 -1,42% 20,80 21,00 20,85 20,67 21,10 4 7.092.000
5/5/2016 21,10 21,10 +0,48% 21,10 21,10 21,10 21,10 21,91 1 2.110.000
4/5/2016 21,00 21,00 0,00% 21,00 21,00 21,00 21,00 21,50 1 4.200.000
3/5/2016 21,00 21,00 0,00% 21,00 21,00 21,00 20,40 22,00 4 28.350.000
29/4/2016 22,00 21,00 -4,11% 21,00 22,00 21,50 20,30 22,10 3 4.300.000
28/4/2016 21,90 21,90 +1,39% 21,90 21,90 21,90 20,60 22,10 3 5.475.000
27/4/2016 21,60 21,60 -0,46% 21,60 21,90 21,62 20,60 21,89 7 5.838.600
20/4/2016 21,70 21,70 +0,46% 21,70 21,70 21,70 20,36 21,82 1 217.000
19/4/2016 21,60 21,60 +1,84% 21,60 21,60 21,60 20,70 21,90 2 1.080.000
18/4/2016 21,21 21,21 +0,52% 21,21 21,21 21,21 21,11 21,50 1 84.840.000
15/4/2016 20,78 21,10 -1,40% 20,50 21,10 20,88 20,90 21,10 8 8.981.600
14/4/2016 21,50 21,40 0,00% 21,40 21,50 21,44 20,54 21,30 7 1.501.000
13/4/2016 20,51 21,40 +5,42% 20,51 21,49 21,17 20,60 21,49 5 1.906.000
12/4/2016 20,20 20,30 +0,50% 20,20 20,60 20,50 20,30 20,98 6 5.537.000
11/4/2016 20,20 20,20 -3,72% 20,20 20,20 20,20 20,00 20,80 2 606.000
8/4/2016 20,27 20,98 +4,90% 20,27 21,00 20,92 19,61 20,98 5 2.302.100
7/4/2016 20,00 20,00 -1,96% 20,00 20,00 20,00 19,35 20,15 1 200.000
6/4/2016 20,40 20,40 +2,51% 20,40 20,40 20,40 19,80 20,40 2 1.020.000
4/4/2016 20,30 19,90 -5,19% 19,90 20,30 20,08 19,80 20,00 15 25.312.000
1/4/2016 20,67 20,99 +2,39% 20,67 20,99 20,88 20,70 21,17 8 5.429.600
31/3/2016 20,98 20,50 -2,38% 20,50 20,98 20,74 20,00 20,50 16 7.053.000
30/3/2016 20,90 21,00 +0,86% 20,90 21,00 20,98 19,35 20,99 5 6.925.000
29/3/2016 20,00 20,82 +4,10% 20,00 20,95 20,65 20,10 20,83 18 26.031.300
28/3/2016 19,00 20,00 +5,82% 19,00 20,00 19,99 19,30 20,50 15 32.590.000
24/3/2016 19,58 18,90 -5,50% 18,90 19,58 19,35 18,90 19,30 9 8.516.900
23/3/2016 20,71 20,00 -6,10% 19,80 20,71 20,12 19,58 21,40 40 73.851.700
22/3/2016 21,19 21,30 +0,47% 20,60 21,30 20,77 20,72 21,35 11 2.285.300
21/3/2016 20,55 21,20 +0,95% 20,55 21,20 20,63 21,20 21,50 22 4.539.100
18/3/2016 20,00 21,00 +2,94% 19,98 21,00 20,69 20,00 21,00 8 4.965.800
17/3/2016 19,49 20,40 +7,37% 19,49 20,40 19,92 19,60 20,40 44 77.513.000
16/3/2016 19,00 19,00 -1,66% 19,00 19,50 19,25 18,50 19,49 14 8.666.400
15/3/2016 18,00 19,32 +7,33% 18,00 19,90 19,06 18,06 19,35 61 34.132.800
14/3/2016 17,45 18,00 +3,15% 17,45 18,00 17,76 16,74 18,14 46 12.613.800
11/3/2016 16,15 17,45 +9,06% 16,15 17,45 16,85 17,00 17,45 53 22.419.900
8/3/2016 16,00 16,00 0,00% 16,00 16,00 16,00 15,90 16,50 3 1.760.000
7/3/2016 16,00 16,00 -0,06% 16,00 16,00 16,00 15,81 16,69 2 320.000
4/3/2016 16,01 16,01 -3,26% 16,01 16,01 16,01 16,20 16,38 2 1.601.000
2/3/2016 16,62 16,55 +0,30% 16,34 16,62 16,55 16,40 16,55 10 1.821.200
1/3/2016 16,31 16,50 +0,06% 16,31 16,50 16,48 16,20 16,70 6 11.701.500
29/2/2016 16,27 16,49 +0,18% 16,27 16,49 16,41 15,87 16,49 2 492.500
26/2/2016 16,46 16,46 -0,66% 16,46 16,46 16,46 15,85 16,57 1 8.230.000
25/2/2016 16,53 16,57 +0,61% 16,53 16,57 16,55 16,53 16,58 7 1.158.700
24/2/2016 16,47 16,47 +1,04% 16,47 16,47 16,47 15,85 16,47 1 164.700
23/2/2016 17,00 16,30 -1,81% 16,00 17,00 16,50 15,85 16,30 38 14.853.900
22/2/2016 16,50 16,60 +3,23% 16,49 16,64 16,57 16,00 16,64 9 30.340.800
19/2/2016 16,20 16,08 -2,49% 15,96 16,38 16,09 16,08 16,48 26 4.828.200
18/2/2016 16,00 16,49 +3,06% 16,00 16,65 16,49 16,02 16,65 30 1.013.321.200
17/2/2016 16,20 16,00 -2,08% 16,00 16,20 16,06 15,70 16,06 3 482.000
16/2/2016 16,00 16,34 +2,13% 15,68 16,34 15,79 15,70 16,98 16 6.001.200
15/2/2016 16,00 16,00 0,00% 16,00 16,00 16,00 15,20 16,00 3 1.440.000
12/2/2016 16,00 16,00 +0,82% 16,00 16,00 16,00 15,20 16,00 2 8.000.000
11/2/2016 16,00 15,87 -0,63% 15,86 16,00 15,99 15,20 16,00 4 24.317.300
10/2/2016 16,00 15,97 -1,11% 15,97 16,05 16,00 15,20 16,15 3 3.520.200
5/2/2016 16,09 16,15 -0,43% 16,09 16,50 16,30 16,15 16,40 7 2.282.400
4/2/2016 16,40 16,22 +0,93% 16,20 16,40 16,25 16,21 16,50 7 3.575.400
3/2/2016 15,50 16,07 +2,55% 15,50 16,07 15,80 15,20 16,15 16 30.823.200
2/2/2016 15,90 15,67 -2,06% 15,66 15,90 15,73 15,20 15,90 29 11.329.000
1/2/2016 16,00 16,00 -1,17% 16,00 16,00 16,00 15,95 16,19 7 4.160.000
29/1/2016 15,89 16,19 +1,89% 15,89 16,20 16,05 16,00 16,19 11 1.766.000
28/1/2016 15,69 15,89 -1,00% 15,62 15,90 15,83 15,50 15,90 5 2.058.700
27/1/2016 16,00 16,05 +2,88% 16,00 16,05 16,00 15,20 15,90 3 3.520.900
26/1/2016 15,59 15,60 -1,27% 15,47 15,60 15,47 15,35 15,60 12 22.437.000
22/1/2016 15,55 15,80 -1,25% 15,55 15,80 15,62 15,20 15,80 17 3.124.700
21/1/2016 15,80 16,00 0,00% 15,80 16,20 16,00 15,20 16,07 22 30.082.800
20/1/2016 16,00 16,00 -0,62% 15,99 16,09 16,00 15,20 16,07 25 30.571.300
19/1/2016 16,20 16,10 +0,63% 15,97 16,20 16,12 15,80 16,10 10 4.193.100
18/1/2016 15,99 16,00 -0,93% 15,90 16,00 15,98 15,20 16,00 18 10.710.800
15/1/2016 15,75 16,15 0,00% 15,75 16,15 15,86 16,00 16,10 23 30.299.000
14/1/2016 16,38 16,15 +0,94% 16,00 16,38 16,03 15,88 16,00 18 15.397.300
13/1/2016 17,18 16,00 +3,23% 15,38 17,18 15,81 15,88 16,19 74 29.886.800
12/1/2016 16,00 15,50 -3,19% 15,50 16,00 15,88 15,50 15,79 35 22.242.400
11/1/2016 16,00 16,01 +1,65% 15,99 16,10 16,00 16,00 16,10 23 25.601.500
8/1/2016 15,66 15,75 -1,50% 15,65 15,80 15,71 15,75 15,90 19 3.299.300
7/1/2016 16,02 15,99 -1,60% 15,65 16,02 15,82 15,63 15,99 12 1.898.400
6/1/2016 15,20 16,25 +6,91% 15,20 16,37 16,15 15,22 16,25 71 11.953.300
5/1/2016 15,52 15,20 -1,94% 15,20 15,66 15,38 15,20 15,70 19 4.923.500
4/1/2016 15,66 15,50 -2,58% 15,37 15,74 15,62 15,40 15,97 15 2.343.700
30/12/2015 16,30 15,91 -4,44% 15,90 16,31 15,99 15,90 17,00 80 37.439.400
29/12/2015 16,70 16,65 -0,36% 16,60 16,74 16,64 16,46 17,22 36 28.631.000
28/12/2015 16,95 16,71 +0,84% 16,71 17,25 16,98 16,70 17,00 24 24.295.300
23/12/2015 16,50 16,57 +0,12% 16,50 16,75 16,57 16,57 16,71 34 20.221.400
22/12/2015 16,35 16,55 +1,78% 16,35 16,71 16,52 16,52 16,55 76 51.388.600
21/12/2015 16,60 16,26 -1,45% 16,26 16,91 16,62 16,25 16,50 14 7.148.700
18/12/2015 16,15 16,50 0,00% 16,15 16,50 16,43 16,35 16,50 42 100.434.500
17/12/2015 16,49 16,50 +1,85% 16,49 16,75 16,51 16,14 16,50 10 7.102.200
16/12/2015 16,05 16,20 +1,19% 16,00 16,29 16,13 16,20 16,29 7 3.064.900
15/12/2015 16,00 16,01 -1,66% 16,00 16,20 16,05 16,01 16,39 53 21.515.000
14/12/2015 15,77 16,28 +1,12% 15,77 16,28 15,93 15,90 16,29 9 6.851.800
11/12/2015 16,35 16,10 -0,98% 16,10 16,45 16,25 15,93 16,28 15 5.851.100
10/12/2015 16,60 16,26 -3,21% 16,20 16,60 16,46 16,25 16,59 4 2.140.600
9/12/2015 16,50 16,80 +3,70% 16,50 16,90 16,89 16,80 16,90 7 34.294.100
8/12/2015 17,29 16,20 -6,14% 16,20 17,29 16,90 16,01 16,80 8 2.029.100
7/12/2015 16,45 17,26 +4,67% 16,45 17,30 16,89 16,70 17,10 28 8.955.600
4/12/2015 15,80 16,49 +2,11% 15,39 16,60 16,49 15,56 16,43 63 14.189.700
3/12/2015 16,50 16,15 -0,25% 16,15 16,50 16,23 16,15 16,37 7 2.597.000
2/12/2015 16,05 16,19 +5,40% 16,05 16,19 16,07 16,01 16,19 6 4.340.500
1/12/2015 16,48 15,36 -6,74% 15,29 16,48 15,65 15,36 15,71 77 15.659.900
30/11/2015 15,84 16,47 +3,98% 15,84 16,47 16,03 15,71 16,47 17 6.094.700
27/11/2015 15,84 15,84 +2,06% 15,84 15,84 15,84 14,91 15,84 2 316.800
26/11/2015 15,52 15,52 +1,11% 15,52 15,52 15,52 14,90 15,52 1 155.200
25/11/2015 15,00 15,35 +0,39% 15,00 15,35 15,28 14,90 15,51 4 2.445.500
24/11/2015 15,73 15,29 -1,10% 14,90 15,73 15,39 15,21 15,30 12 4.618.700
23/11/2015 16,49 15,46 -4,27% 15,35 16,49 15,71 15,46 15,79 21 5.970.300
19/11/2015 16,00 16,15 +4,87% 15,83 16,15 15,93 16,00 16,15 16 10.042.000
18/11/2015 15,49 15,40 +1,25% 15,40 15,75 15,50 15,35 15,75 9 3.411.100
17/11/2015 14,75 15,21 +0,13% 14,75 15,50 15,27 15,21 15,50 24 9.318.500
16/11/2015 14,70 15,19 +1,27% 14,68 15,19 15,17 14,50 15,19 12 48.848.000
13/11/2015 14,51 15,00 +2,88% 14,28 15,00 14,43 14,29 15,00 20 15.441.500
12/11/2015 15,00 14,58 -1,35% 14,55 15,00 14,76 14,55 15,15 12 3.396.400
11/11/2015 14,59 14,78 +4,23% 14,54 15,10 14,77 14,78 15,20 30 10.788.800
10/11/2015 14,65 14,18 -3,21% 14,16 14,65 14,27 14,17 14,90 16 5.422.900
9/11/2015 14,70 14,65 +0,69% 13,41 14,90 14,20 14,12 14,70 140 119.627.400
6/11/2015 14,50 14,55 +1,04% 14,35 14,70 14,45 14,46 14,89 19 16.193.900
5/11/2015 14,57 14,40 0,00% 14,40 14,60 14,55 14,40 14,50 10 7.421.200
4/11/2015 14,50 14,40 +0,35% 14,40 14,60 14,46 14,03 14,52 18 7.667.600
3/11/2015 14,49 14,35 -2,71% 14,35 14,50 14,48 14,22 14,55 5 1.593.000
30/10/2015 14,47 14,75 +2,43% 14,42 14,75 14,63 14,03 14,75 18 12.881.600
29/10/2015 14,56 14,40 -0,69% 14,25 14,56 14,38 14,30 14,64 12 5.321.900
28/10/2015 14,68 14,50 -1,69% 14,50 14,80 14,69 14,35 14,80 18 18.521.000
27/10/2015 14,48 14,75 -1,01% 14,30 14,75 14,50 14,45 14,75 30 15.960.000
26/10/2015 14,30 14,90 +5,30% 14,30 14,90 14,34 14,25 14,85 7 6.167.000
23/10/2015 14,15 14,15 +2,17% 14,15 14,15 14,15 13,84 14,15 1 141.500
22/10/2015 14,00 13,85 +0,95% 13,85 14,00 13,90 13,85 14,50 20 27.952.100
21/10/2015 14,00 13,72 -4,06% 13,35 14,01 13,62 13,72 14,20 31 22.352.400
20/10/2015 14,30 14,30 -3,05% 14,30 14,30 14,30 14,30 14,39 2 3.146.000
19/10/2015 14,20 14,75 +3,87% 14,20 14,75 14,49 14,01 14,75 4 869.500
16/10/2015 13,40 14,20 +9,23% 13,40 14,41 14,27 14,20 14,40 21 28.691.700
15/10/2015 13,00 13,00 -2,26% 13,00 13,00 13,00 13,00 13,30 1 260.000
14/10/2015 13,30 13,30 +1,29% 13,30 13,50 13,38 13,30 13,80 6 4.686.200
7/10/2015 13,49 13,13 -1,28% 13,12 13,49 13,19 13,12 13,47 9 3.826.500
6/10/2015 12,99 13,30 +3,91% 12,99 13,30 13,19 12,99 13,30 3 395.800
5/10/2015 13,05 12,80 -1,54% 12,80 13,25 13,02 12,80 12,95 8 10.160.500
2/10/2015 12,40 13,00 +5,26% 12,40 13,00 12,51 12,50 13,01 13 16.140.900
1/10/2015 11,92 12,35 +3,43% 11,92 12,35 12,02 12,10 12,49 13 10.345.100
30/9/2015 11,75 11,94 +3,29% 11,64 11,94 11,75 11,62 11,95 3 1.410.800
29/9/2015 11,91 11,56 -2,03% 11,56 11,91 11,76 11,20 11,91 6 823.200
25/9/2015 11,75 11,80 +1,29% 11,70 11,80 11,76 11,50 11,90 7 3.766.200
24/9/2015 11,79 11,65 +1,22% 11,47 11,79 11,65 11,46 11,64 8 2.913.500
23/9/2015 11,20 11,51 +2,77% 11,20 11,79 11,57 11,54 11,80 26 12.727.400
22/9/2015 11,20 11,20 +1,63% 11,20 11,20 11,20 10,80 11,20 1 112.000
21/9/2015 11,48 11,02 -2,48% 11,02 11,48 11,33 11,02 11,30 7 2.154.000
18/9/2015 11,23 11,30 -2,33% 11,22 11,48 11,28 11,00 11,30 7 1.579.200
17/9/2015 11,57 11,57 +2,84% 11,57 11,57 11,57 10,81 11,56 1 115.700
16/9/2015 10,99 11,25 +4,26% 10,99 11,25 11,09 11,10 11,40 5 2.884.400
15/9/2015 10,85 10,79 -2,09% 10,79 10,92 10,82 10,52 10,79 8 2.165.600
14/9/2015 11,18 11,02 -3,33% 11,00 11,18 11,01 11,02 11,15 9 7.270.700
10/9/2015 11,40 11,40 -0,87% 11,40 11,41 11,40 11,40 11,61 4 1.140.200
9/9/2015 11,79 11,50 +0,88% 11,50 11,79 11,52 11,41 11,59 8 4.264.000
8/9/2015 11,84 11,40 0,00% 11,40 11,84 11,56 11,14 11,55 4 925.200
4/9/2015 10,85 11,40 +8,57% 10,69 11,40 11,07 11,10 11,40 53 51.701.000
3/9/2015 10,30 10,50 +3,96% 10,30 10,75 10,55 10,45 10,60 51 35.463.100
2/9/2015 10,19 10,10 -0,98% 10,10 10,35 10,20 10,20 10,30 15 7.040.200
1/9/2015 9,62 10,20 +5,70% 9,60 10,20 9,92 9,85 10,20 31 26.090.700
31/8/2015 9,56 9,65 +3,21% 9,50 9,65 9,58 9,30 9,65 8 9.105.000
28/8/2015 9,15 9,35 0,00% 9,15 9,35 9,21 9,17 9,34 8 3.317.300
27/8/2015 9,25 9,35 +1,08% 9,25 9,45 9,35 9,35 9,45 6 2.620.200
26/8/2015 9,20 9,25 +2,44% 9,20 9,25 9,23 9,15 9,25 21 6.005.000
25/8/2015 9,25 9,03 -0,77% 9,01 9,25 9,11 9,03 9,10 28 19.224.200
24/8/2015 9,10 9,10 -5,50% 9,10 9,10 9,10 9,00 9,25 2 1.820.000
21/8/2015 9,50 9,63 +1,37% 9,50 9,68 9,60 9,50 9,63 26 58.291.300
20/8/2015 9,10 9,50 +1,60% 9,10 9,50 9,39 9,37 9,53 14 4.698.200
19/8/2015 9,40 9,35 +0,75% 9,35 9,40 9,35 9,21 9,40 3 10.755.000
18/8/2015 9,80 9,28 -3,43% 9,25 9,80 9,51 9,32 9,49 8 2.950.600
17/8/2015 10,00 9,61 -3,90% 9,50 10,00 9,66 9,61 9,82 259 61.573.500
14/8/2015 10,00 10,00 +1,11% 10,00 10,00 10,00 9,54 10,00 1 500.000
13/8/2015 9,89 9,89 0,00% 9,89 9,90 9,89 9,72 9,98 9 7.022.100
12/8/2015 9,80 9,89 +2,49% 9,75 9,89 9,80 9,55 9,89 9 12.348.400
11/8/2015 9,70 9,65 -0,52% 9,65 9,70 9,67 9,55 9,70 2 483.500
10/8/2015 9,60 9,70 +2,65% 9,55 9,80 9,64 9,70 9,80 12 4.339.500
7/8/2015 9,90 9,45 -4,06% 9,45 10,00 9,81 9,45 9,82 16 5.987.700
6/8/2015 9,15 9,85 +8,60% 9,15 9,85 9,65 9,65 9,90 92 86.573.300
5/8/2015 8,90 9,07 +0,89% 8,90 9,16 9,04 9,07 9,20 16 5.155.800
4/8/2015 9,19 8,99 -0,11% 8,99 9,19 9,00 8,51 9,00 5 1.621.700
3/8/2015 9,50 9,00 -4,26% 9,00 9,50 9,23 7,62 8,00 11 4.893.400
31/7/2015 9,49 9,40 +1,84% 9,02 9,62 9,44 9,05 9,40 14 4.157.200
30/7/2015 9,23 9,23 +2,78% 9,23 9,23 9,23 8,10 9,00 1 92.300
29/7/2015 9,00 8,98 -0,22% 8,98 9,00 8,99 8,00 8,99 2 179.800
28/7/2015 8,73 9,00 +6,01% 8,50 9,00 8,57 7,90 9,00 4 1.199.800
27/7/2015 9,26 8,49 -5,88% 8,49 9,26 8,95 7,02 8,49 6 1.343.500
24/7/2015 9,26 9,02 -10,60% 9,02 9,26 9,16 9,02 9,10 30 11.914.600
23/7/2015 10,09 10,09 +2,75% 10,09 10,09 10,09 9,23 9,69 1 100.900
22/7/2015 9,82 9,82 +3,37% 9,82 9,82 9,82 9,30 9,83 2 294.600
21/7/2015 9,51 9,50 -3,55% 9,50 9,69 9,50 9,08 9,50 10 4.848.100
20/7/2015 9,85 9,85 +0,61% 9,85 9,85 9,85 9,01 9,50 1 4.925.000
17/7/2015 9,58 9,79 -1,11% 9,58 9,79 9,68 9,57 9,79 2 193.700
15/7/2015 9,90 9,90 +2,59% 9,90 9,90 9,90 9,30 9,90 1 4.455.000
14/7/2015 9,50 9,65 -0,72% 9,50 9,98 9,70 9,65 9,92 11 4.951.300
13/7/2015 9,72 9,72 -2,80% 9,72 9,72 9,72 9,72 9,99 2 486.000
10/7/2015 10,03 10,00 +2,56% 9,99 10,10 10,02 9,50 9,99 6 1.603.200
8/7/2015 9,65 9,75 +1,04% 9,65 9,75 9,67 9,30 9,75 2 774.000
7/7/2015 9,50 9,65 +1,37% 9,50 9,65 9,50 9,15 9,70 2 19.668.000
6/7/2015 9,64 9,52 -2,66% 9,50 9,76 9,62 9,35 9,52 9 8.473.200
3/7/2015 9,98 9,78 +0,82% 9,50 9,98 9,50 9,50 9,77 7 9.697.600
2/7/2015 9,49 9,70 +1,57% 9,40 9,70 9,59 9,00 9,90 9 4.123.800
1/7/2015 9,85 9,55 -3,05% 9,50 9,85 9,60 9,53 10,29 38 9.027.400
30/6/2015 9,85 9,85 -1,50% 9,85 9,85 9,85 9,80 9,85 4 7.486.000
29/6/2015 9,71 10,00 +0,10% 9,71 10,28 9,98 9,82 10,20 40 12.579.700
26/6/2015 10,09 9,99 +1,94% 9,95 10,39 10,05 9,99 10,34 45 8.645.100
25/6/2015 10,10 9,80 -2,97% 9,80 10,10 9,83 9,55 9,80 3 983.000
24/6/2015 10,18 10,10 -0,79% 9,75 10,25 9,79 10,10 10,29 11 6.268.800
23/6/2015 9,85 10,18 +5,49% 9,85 10,29 10,00 9,52 10,18 16 11.811.600
22/6/2015 9,72 9,65 -0,72% 9,65 9,90 9,66 9,54 10,00 14 12.663.100
19/6/2015 10,95 9,72 -8,73% 9,72 10,95 9,81 9,20 9,72 9 2.061.200
18/6/2015 10,35 10,65 +5,45% 10,00 10,65 10,34 10,20 11,00 21 10.444.000
17/6/2015 10,30 10,10 -4,72% 10,03 10,50 10,29 10,06 10,30 10 24.198.500
16/6/2015 10,60 10,60 -2,30% 10,60 10,60 10,60 9,72 10,85 3 318.000
15/6/2015 10,85 10,85 0,00% 10,85 10,85 10,85 9,72 10,85 1 108.500
12/6/2015 10,90 10,85 +2,36% 10,52 10,90 10,79 10,75 10,95 6 971.700
11/6/2015 10,91 10,60 0,00% 10,50 10,91 10,59 10,44 10,87 8 107.374.700
10/6/2015 10,95 10,60 -0,19% 10,60 10,95 10,76 10,55 10,70 15 7.535.500
9/6/2015 10,35 10,62 +4,12% 10,35 10,62 10,41 10,11 10,50 2 416.700
8/6/2015 10,70 10,20 -3,86% 10,20 10,70 10,52 9,73 11,00 5 1.052.800
5/6/2015 10,61 10,61 +2,81% 10,61 10,61 10,61 10,06 10,59 1 106.100
3/6/2015 10,48 10,32 +0,19% 10,32 10,63 10,46 10,32 10,60 6 942.200
2/6/2015 10,18 10,30 +1,08% 10,00 10,48 10,20 10,30 10,47 15 5.100.300
1/6/2015 10,10 10,19 +0,89% 10,10 10,19 10,12 9,90 10,19 2 404.900
29/5/2015 10,37 10,10 -1,46% 10,10 10,37 10,23 9,81 10,37 2 204.700
28/5/2015 10,30 10,25 -2,19% 10,03 10,30 10,23 10,03 10,39 5 818.800
27/5/2015 10,48 10,48 +1,85% 10,48 10,48 10,48 10,10 10,40 1 104.800
26/5/2015 10,17 10,29 -1,91% 10,17 10,29 10,23 10,11 10,30 2 204.600
25/5/2015 10,30 10,49 +1,35% 10,30 10,49 10,31 10,10 10,49 3 1.237.900
22/5/2015 10,45 10,35 +1,87% 10,35 10,50 10,45 9,79 10,35 4 941.000
21/5/2015 10,20 10,16 -4,06% 10,00 10,73 10,20 10,15 10,50 67 86.961.100
20/5/2015 10,22 10,59 +1,34% 10,02 10,59 10,26 10,37 10,59 96 172.988.100
19/5/2015 10,53 10,45 -0,67% 10,23 10,57 10,50 10,45 10,80 14 2.730.300
18/5/2015 11,29 10,52 -6,82% 10,52 11,29 10,82 9,62 10,52 21 4.760.900
15/5/2015 11,60 11,29 -2,76% 11,29 11,60 11,40 11,29 11,34 14 1.939.300
14/5/2015 11,60 11,61 +1,40% 11,53 11,61 11,58 11,60 12,00 6 926.800
13/5/2015 11,44 11,45 +0,44% 11,10 11,45 11,37 11,18 11,45 18 4.548.300
12/5/2015 11,22 11,40 +4,59% 11,02 11,50 11,38 11,02 11,59 132 262.406.700
11/5/2015 11,75 10,90 -4,64% 10,80 11,98 11,29 10,90 11,20 51 15.699.600
8/5/2015 10,65 11,43 +9,27% 10,46 11,43 11,12 10,75 11,43 81 85.960.500
7/5/2015 10,55 10,46 -1,13% 10,24 10,55 10,38 10,26 10,47 13 1.972.400
6/5/2015 10,63 10,58 +0,76% 10,55 10,63 10,58 10,40 10,58 5 529.200
5/5/2015 10,78 10,50 -2,60% 10,50 10,90 10,65 10,32 10,61 13 6.608.700
4/5/2015 9,62 10,78 +12,06% 9,60 10,80 10,33 10,20 10,79 60 29.049.100
30/4/2015 9,48 9,62 +2,34% 9,16 9,62 9,48 9,30 9,62 87 34.904.600
29/4/2015 9,39 9,40 +0,11% 9,31 9,40 9,38 9,05 9,40 7 656.600
28/4/2015 9,10 9,39 +1,51% 9,02 9,40 9,29 9,21 9,40 43 42.468.200
27/4/2015 9,21 9,25 -1,49% 9,10 9,35 9,21 9,00 9,39 38 42.555.200
24/4/2015 9,46 9,39 +1,29% 9,20 9,46 9,34 9,00 9,45 40 44.014.400
23/4/2015 9,09 9,27 +1,98% 8,96 9,29 9,15 9,12 9,27 40 46.070.500
22/4/2015 9,00 9,09 +3,30% 8,98 9,09 9,03 8,83 9,10 14 4.606.800
20/4/2015 9,20 8,80 -3,08% 8,80 9,20 8,88 8,60 8,80 14 6.305.500
17/4/2015 8,90 9,08 +0,89% 8,90 9,10 8,96 8,90 9,08 17 3.764.900
16/4/2015 8,84 9,00 -1,10% 8,84 9,20 9,03 8,80 9,00 14 2.710.300
15/4/2015 8,69 9,10 +5,20% 8,69 9,21 9,02 8,71 9,30 100 49.663.800
14/4/2015 8,69 8,65 +1,17% 8,47 8,69 8,59 8,41 8,65 41 122.215.300
13/4/2015 8,70 8,55 -0,70% 8,30 8,70 8,48 8,55 8,60 36 15.010.800
10/4/2015 8,63 8,61 -6,41% 8,35 8,79 8,63 8,41 8,67 28 8.371.800
9/4/2015 9,10 9,20 +2,45% 8,99 9,26 9,16 9,20 9,21 32 24.650.400
8/4/2015 8,91 8,98 +2,63% 8,91 9,20 9,04 8,98 9,07 40 10.939.700
7/4/2015 8,90 8,75 -1,24% 8,68 8,90 8,79 8,75 8,88 43 37.479.900
6/4/2015 8,71 8,86 +4,24% 8,64 8,90 8,72 8,51 8,86 34 20.318.600
2/4/2015 8,12 8,50 +4,55% 8,11 8,50 8,37 8,45 8,50 37 9.878.500
1/4/2015 8,15 8,13 +0,37% 8,11 8,40 8,25 8,13 8,35 16 1.980.900
31/3/2015 7,92 8,10 +1,38% 7,92 8,10 8,00 7,97 8,10 40 31.234.400
30/3/2015 8,45 7,99 -2,56% 7,90 8,45 8,01 7,95 8,07 59 22.684.200
27/3/2015 8,55 8,20 -1,32% 8,16 8,55 8,18 8,20 8,60 21 4.420.000
26/3/2015 8,75 8,31 -7,67% 8,26 8,75 8,36 8,31 8,40 68 36.624.400
25/3/2015 8,99 9,00 +3,69% 8,73 9,00 8,89 8,73 9,00 16 3.379.500
24/3/2015 9,10 8,68 -1,92% 8,50 9,10 8,77 8,53 8,68 127 74.043.300
23/3/2015 8,68 8,85 +2,67% 8,68 8,85 8,74 8,74 8,85 14 5.945.000
20/3/2015 8,61 8,62 +1,53% 8,35 8,70 8,55 8,45 8,69 20 4.278.200
19/3/2015 8,30 8,49 +2,29% 8,10 8,59 8,49 8,33 8,53 31 6.623.300
18/3/2015 7,96 8,30 +1,59% 7,96 8,31 8,14 8,10 8,30 11 3.340.200
17/3/2015 8,01 8,17 +2,13% 8,00 8,17 8,03 8,07 8,17 10 2.570.800
16/3/2015 8,08 8,00 -0,87% 8,00 8,28 8,09 7,96 8,19 26 7.526.900
13/3/2015 7,80 8,07 +4,13% 7,80 8,09 8,01 7,94 8,07 19 6.816.600
12/3/2015 8,20 7,75 -2,76% 7,49 8,69 7,77 7,70 7,75 78 24.020.700
11/3/2015 10,03 7,97 -18,59% 7,91 10,03 8,31 7,97 8,58 235 34.609.600
10/3/2015 9,90 9,79 +1,45% 9,71 10,00 9,95 9,67 9,79 19 14.427.600
9/3/2015 9,47 9,65 +3,65% 9,47 9,65 9,56 9,14 9,65 22 18.650.100
6/3/2015 9,39 9,31 +0,32% 9,30 9,48 9,36 9,30 9,48 10 5.523.000
5/3/2015 8,96 9,28 +3,46% 8,94 9,28 9,07 9,00 9,40 11 6.623.800
4/3/2015 8,94 8,97 +0,11% 8,93 9,08 8,98 8,94 9,77 15 22.829.800
3/3/2015 8,96 8,96 -0,44% 8,96 8,99 8,97 8,95 8,98 17 5.113.800
2/3/2015 9,21 9,00 -6,74% 9,00 9,35 9,06 9,00 9,18 63 12.595.500
27/2/2015 9,80 9,65 -1,03% 9,21 9,80 9,56 9,65 9,77 27 9.473.600
26/2/2015 9,27 9,75 +6,79% 9,12 10,16 9,63 9,25 9,75 29 6.360.700
25/2/2015 8,97 9,13 +1,78% 8,92 9,13 9,11 9,00 9,13 6 10.482.500
24/2/2015 9,00 8,97 -0,33% 8,95 9,00 8,97 8,97 9,25 6 897.600
23/2/2015 9,00 9,00 0,00% 9,00 9,00 9,00 8,92 9,25 1 540.000
20/2/2015 9,00 9,00 -0,99% 9,00 9,14 9,02 9,00 9,14 7 1.082.400
19/2/2015 9,06 9,09 +0,33% 9,00 9,10 9,07 9,00 9,09 18 6.622.700
18/2/2015 9,05 9,06 +0,55% 9,05 9,13 9,05 9,06 9,49 17 12.318.500
13/2/2015 9,25 9,01 -2,49% 9,01 9,25 9,06 9,01 9,20 14 5.255.900
12/2/2015 9,10 9,24 +5,00% 9,00 9,24 9,01 8,81 9,24 72 110.374.700
11/2/2015 9,00 8,80 +0,57% 8,80 9,00 8,93 8,75 8,90 10 2.232.700
10/2/2015 8,75 8,75 -2,78% 8,75 9,10 8,88 8,75 8,99 14 3.729.700
9/2/2015 9,25 9,00 -3,02% 8,83 9,25 9,03 8,83 9,00 26 257.368.500
6/2/2015 9,67 9,28 -1,17% 9,25 9,67 9,25 9,28 9,44 35 126.060.000
5/2/2015 9,40 9,39 -0,63% 8,95 9,40 9,29 9,20 9,39 46 154.697.000
4/2/2015 9,49 9,45 +0,53% 9,40 9,50 9,40 9,25 9,50 39 97.401.200
3/2/2015 9,35 9,40 +3,30% 9,20 9,50 9,39 8,27 9,40 7 1.033.500
2/2/2015 8,90 9,10 +2,25% 8,90 9,10 9,02 8,90 9,10 9 6.228.100
30/1/2015 8,69 8,90 +2,30% 8,52 8,90 8,68 8,55 8,90 6 2.258.400
29/1/2015 8,31 8,70 +2,35% 8,30 8,73 8,58 8,50 8,76 13 1.717.200
28/1/2015 8,65 8,50 -0,82% 8,32 8,83 8,64 8,50 8,55 17 7.345.900
27/1/2015 8,58 8,57 -2,94% 8,57 8,79 8,58 8,25 8,58 6 1.717.600
26/1/2015 8,77 8,83 +0,23% 8,50 8,83 8,54 8,83 8,95 8 5.210.100
23/1/2015 9,15 8,81 -5,27% 8,81 9,15 8,92 8,77 8,85 14 1.874.100
22/1/2015 9,47 9,30 +1,64% 9,15 9,47 9,30 9,11 9,25 5 558.100
21/1/2015 9,12 9,15 -2,66% 8,90 9,25 9,12 9,15 9,28 20 4.837.500
20/1/2015 10,03 9,40 -6,28% 9,40 10,03 9,66 9,04 9,40 18 4.444.000
19/1/2015 10,44 10,03 -5,38% 10,03 10,44 10,16 9,80 10,20 8 1.524.900
16/1/2015 10,39 10,60 -0,38% 10,39 10,60 10,51 10,10 10,60 3 315.500
15/1/2015 10,64 10,64 +2,70% 10,64 10,64 10,64 10,31 10,59 1 106.400
14/1/2015 10,30 10,36 -3,63% 10,30 10,40 10,35 10,11 10,37 7 22.993.500
13/1/2015 10,75 10,75 +1,80% 10,75 10,75 10,75 10,15 10,70 1 1.075.000
12/1/2015 10,69 10,56 -1,03% 10,56 10,69 10,62 10,31 10,56 2 212.500
9/1/2015 10,79 10,67 -1,11% 10,67 10,79 10,78 10,40 10,68 6 14.773.900
8/1/2015 10,70 10,79 -1,19% 10,70 10,79 10,74 10,02 10,80 2 214.900
7/1/2015 10,92 10,92 +0,65% 10,92 10,92 10,92 10,08 10,87 2 546.000
6/1/2015 10,48 10,85 +3,83% 10,48 10,85 10,82 10,50 10,68 7 23.498.700
2/1/2015 10,65 10,45 -3,24% 10,36 10,65 10,43 10,45 10,79 18 5.531.600
30/12/2014 10,95 10,80 +0,93% 10,50 11,00 10,65 10,51 10,80 37 12.468.300
29/12/2014 10,65 10,70 +0,47% 10,60 10,90 10,70 10,70 10,95 41 30.400.100
26/12/2014 10,90 10,65 -2,92% 10,65 10,92 10,83 10,37 10,65 20 4.768.900
23/12/2014 11,00 10,97 -0,45% 10,97 11,06 11,01 10,91 11,29 38 8.038.300
22/12/2014 10,92 11,02 +0,92% 10,90 11,20 10,97 11,02 11,29 23 28.963.000
19/12/2014 11,00 10,92 +1,11% 10,92 11,03 10,95 10,85 11,05 21 7.890.100
18/12/2014 11,38 10,80 -4,42% 10,80 11,38 11,02 10,80 11,00 44 25.797.300
17/12/2014 11,45 11,30 -2,59% 11,05 11,60 11,16 11,06 11,30 94 67.644.500
16/12/2014 11,53 11,60 -1,44% 11,15 11,75 11,22 11,60 11,85 80 62.767.000
15/12/2014 12,25 11,77 -3,13% 11,54 12,25 12,13 11,54 11,84 10 7.890.200
12/12/2014 12,33 12,15 -3,65% 11,91 12,33 12,08 12,15 12,30 13 9.184.500
11/12/2014 12,85 12,61 -3,59% 12,39 12,85 12,65 12,60 12,69 10 2.278.300
10/12/2014 13,09 13,08 +0,77% 13,08 13,09 13,08 12,82 12,90 2 26.552.500
9/12/2014 13,08 12,98 -0,92% 12,98 13,08 13,07 12,50 13,10 2 2.484.200
8/12/2014 12,83 13,10 -0,76% 12,83 13,10 12,96 11,51 13,10 2 259.300
4/12/2014 13,20 13,20 0,00% 13,20 13,20 13,20 11,51 13,30 1 924.000
3/12/2014 13,35 13,20 -0,75% 13,20 13,35 13,29 13,20 13,35 20 31.233.400
2/12/2014 13,40 13,30 -0,75% 13,15 13,40 13,28 13,15 13,35 4 27.493.000
1/12/2014 13,45 13,40 -0,30% 13,40 13,45 13,42 12,90 13,39 2 268.500
28/11/2014 13,44 13,44 +0,37% 13,44 13,44 13,44 13,20 13,40 1 134.400
27/11/2014 13,25 13,39 +0,30% 13,25 13,39 13,26 13,06 13,40 5 4.906.700
26/11/2014 13,35 13,35 +1,75% 13,35 13,35 13,35 11,51 13,34 1 667.500
24/11/2014 13,24 13,12 +0,61% 13,09 13,35 13,22 13,11 13,35 8 4.231.100
21/11/2014 13,00 13,04 +0,46% 13,00 13,20 13,03 13,04 13,25 13 13.166.400
19/11/2014 13,32 12,98 -2,26% 12,98 13,45 13,08 12,98 13,45 15 3.796.000
18/11/2014 13,36 13,28 +2,15% 13,00 13,36 13,24 13,12 13,28 23 14.042.800
17/11/2014 13,25 13,00 -4,76% 13,00 13,72 13,05 12,86 13,16 37 34.999.800
14/11/2014 13,53 13,65 -1,52% 13,10 13,65 13,25 13,01 13,65 17 12.455.900
13/11/2014 13,86 13,86 +0,14% 13,86 13,86 13,86 13,52 13,86 1 138.600
12/11/2014 13,85 13,84 -0,36% 13,55 13,85 13,56 13,75 13,84 6 10.713.800
11/11/2014 13,89 13,89 -0,22% 13,89 13,89 13,89 13,09 13,90 1 138.900
10/11/2014 13,90 13,92 -0,50% 13,90 13,92 13,90 13,75 13,93 5 695.400
7/11/2014 13,75 13,99 +1,75% 13,75 13,99 13,87 13,80 14,00 9 1.248.400
6/11/2014 13,50 13,75 +1,18% 13,50 13,88 13,68 13,11 13,73 3 1.368.800
5/11/2014 13,56 13,59 +0,22% 13,56 13,64 13,59 13,35 13,60 9 9.924.500
4/11/2014 13,24 13,56 +2,19% 13,24 13,56 13,35 13,33 13,56 12 4.007.600
31/10/2014 12,95 13,27 +2,47% 12,95 13,27 13,04 11,36 13,25 4 1.304.600
30/10/2014 13,23 12,95 -2,19% 12,81 13,23 13,20 12,50 12,90 8 18.219.500
29/10/2014 13,29 13,24 +1,15% 13,24 13,29 13,26 11,36 13,25 2 265.300
28/10/2014 13,10 13,09 +0,77% 13,09 13,10 13,09 12,70 13,09 2 523.900
27/10/2014 12,50 12,99 +0,78% 12,50 13,00 12,74 12,70 12,99 11 3.952.400
24/10/2014 12,89 12,89 +2,06% 12,60 12,89 12,80 12,70 12,89 6 896.500
23/10/2014 12,44 12,63 +1,53% 12,30 12,63 12,49 12,63 12,89 19 10.742.200
22/10/2014 12,44 12,44 -0,08% 12,44 12,44 12,44 12,14 12,30 1 124.400
21/10/2014 12,41 12,45 0,00% 12,29 12,48 12,43 12,28 12,45 12 2.735.200
20/10/2014 12,14 12,45 +1,72% 12,14 12,47 12,34 12,29 12,45 9 1.604.600
17/10/2014 12,12 12,24 +0,99% 12,12 12,25 12,20 11,85 12,24 5 1.098.300
16/10/2014 12,14 12,12 -0,25% 12,00 12,15 12,12 11,80 12,12 7 848.600
15/10/2014 12,10 12,15 +0,08% 12,10 12,15 12,12 11,75 12,16 3 24.494.000
14/10/2014 11,90 12,14 +1,93% 11,90 12,14 12,07 11,95 12,14 6 844.900
13/10/2014 12,33 11,91 -1,98% 11,91 12,40 12,28 11,90 12,10 7 3.070.500
10/10/2014 11,88 12,15 -0,33% 11,88 12,15 12,04 11,85 12,15 3 361.300
9/10/2014 11,90 12,19 +4,64% 11,90 12,19 11,97 11,67 12,01 2 478.900
8/10/2014 12,25 11,65 -2,92% 11,65 12,30 12,25 11,12 11,98 7 12.622.500
7/10/2014 12,42 12,00 -4,31% 12,00 12,54 12,22 12,00 12,39 21 7.699.700
6/10/2014 12,33 12,54 +1,70% 12,33 12,57 12,39 12,01 12,54 8 2.850.900
3/10/2014 11,90 12,33 +3,18% 11,90 12,40 12,23 12,10 12,33 14 7.098.000
2/10/2014 11,84 11,95 -0,08% 11,84 11,95 11,90 11,70 12,08 22 6.190.500
1/10/2014 11,60 11,96 +2,22% 11,60 12,00 11,71 11,57 11,97 12 2.226.600
30/9/2014 11,37 11,70 +2,63% 11,37 11,70 11,61 11,70 11,98 9 2.438.500
29/9/2014 11,05 11,40 +0,35% 11,05 11,40 11,32 11,05 11,50 16 3.509.500
26/9/2014 11,36 11,36 -0,18% 11,36 11,36 11,36 11,14 11,37 1 113.600
25/9/2014 11,39 11,38 -0,26% 11,30 11,44 11,38 11,31 11,38 130 65.797.300
24/9/2014 11,30 11,41 +0,71% 11,30 11,41 11,38 11,35 11,48 4 455.200
23/9/2014 11,20 11,33 +3,19% 11,20 11,33 11,27 11,10 11,33 6 1.804.600
22/9/2014 11,13 10,98 -4,52% 10,98 11,39 11,09 10,98 11,00 31 14.756.200
19/9/2014 11,54 11,50 +0,35% 11,35 11,60 11,46 11,50 11,55 9 4.012.500
18/9/2014 11,55 11,46 +2,32% 11,30 11,70 11,59 11,32 11,46 22 16.931.800
17/9/2014 11,58 11,20 -1,06% 11,20 11,58 11,24 11,20 11,30 12 2.248.000
16/9/2014 11,50 11,32 -1,39% 11,28 11,61 11,38 11,32 11,59 30 10.706.100
15/9/2014 11,10 11,48 +4,55% 11,00 11,48 11,41 10,85 11,48 17 4.910.300
12/9/2014 11,00 10,98 +1,20% 10,80 11,00 10,86 10,83 10,98 13 6.843.300
11/9/2014 11,10 10,85 -2,16% 10,85 11,20 11,05 10,84 11,20 14 14.594.300
10/9/2014 11,05 11,09 -1,68% 11,00 11,14 11,01 10,90 11,09 10 3.633.700
9/9/2014 11,28 11,28 -0,62% 11,28 11,28 11,28 11,00 11,29 1 112.800
8/9/2014 11,57 11,35 -1,90% 11,30 11,57 11,45 11,28 11,35 11 4.008.600
5/9/2014 11,41 11,57 -1,45% 11,39 11,65 11,48 11,35 11,60 10 9.188.500
4/9/2014 11,79 11,74 +1,38% 11,54 11,79 11,75 11,52 11,74 19 11.517.700
3/9/2014 11,78 11,58 -1,61% 11,43 11,78 11,74 11,35 11,60 14 21.604.100
2/9/2014 11,35 11,77 +3,79% 11,35 11,77 11,43 11,50 11,78 12 3.317.400
1/9/2014 11,34 11,34 -0,53% 11,01 11,35 11,26 11,15 11,34 16 5.408.900
29/8/2014 10,91 11,40 +4,59% 10,90 11,40 11,18 11,00 11,40 11 2.572.700
28/8/2014 11,28 10,90 -0,91% 10,80 11,28 10,89 10,90 11,12 17 2.831.900
27/8/2014 11,10 11,00 -1,26% 11,00 11,10 11,09 10,81 11,00 7 20.973.300
26/8/2014 11,00 11,14 +1,74% 11,00 11,30 11,01 11,02 11,15 7 13.436.000
25/8/2014 11,15 10,95 -0,45% 10,90 11,15 10,97 10,95 11,10 14 4.501.500
22/8/2014 11,10 11,00 -2,14% 11,00 11,29 11,01 11,00 11,20 5 3.634.900
20/8/2014 11,38 11,24 -1,32% 11,22 11,38 11,30 11,21 11,24 7 4.183.600
19/8/2014 11,40 11,39 -0,78% 11,39 11,48 11,41 11,00 11,48 6 1.027.200
18/8/2014 11,48 11,48 +0,79% 11,48 11,48 11,48 11,25 11,48 2 459.200
15/8/2014 11,40 11,39 +0,09% 10,95 11,40 11,31 10,72 11,39 15 3.847.100
14/8/2014 11,35 11,38 +0,53% 11,21 11,40 11,39 11,20 11,39 6 11.621.400
13/8/2014 11,25 11,32 +0,80% 11,24 11,35 11,26 10,50 11,32 16 10.701.300
12/8/2014 11,15 11,23 +0,63% 11,15 11,24 11,19 11,12 11,26 12 6.943.800
11/8/2014 11,23 11,16 +0,18% 10,98 11,23 11,04 11,00 11,16 10 5.632.100
8/8/2014 11,00 11,14 -0,54% 11,00 11,18 11,04 10,36 11,14 8 1.436.000
7/8/2014 11,00 11,20 -0,09% 11,00 11,20 11,13 11,00 11,20 3 333.900
6/8/2014 10,73 11,21 +4,77% 10,70 11,21 10,91 11,20 11,22 20 4.149.100
5/8/2014 10,50 10,70 +3,08% 10,50 10,70 10,60 10,50 10,74 2 1.060.000
4/8/2014 10,56 10,38 -3,44% 10,38 10,74 10,47 10,38 10,75 16 4.399.700
1/8/2014 10,78 10,75 -0,28% 10,50 10,78 10,53 10,43 10,76 9 3.896.300
31/7/2014 10,78 10,78 +2,08% 10,46 10,78 10,63 10,50 10,78 12 1.701.600
30/7/2014 10,79 10,56 -2,22% 10,56 10,80 10,76 10,56 10,78 7 14.747.700
29/7/2014 10,79 10,80 -0,18% 10,79 10,80 10,79 10,57 10,80 2 215.900
28/7/2014 10,82 10,82 +2,08% 10,82 10,82 10,82 10,60 10,82 1 108.200
25/7/2014 10,80 10,60 0,00% 10,60 10,80 10,67 10,54 10,70 8 6.190.000
24/7/2014 10,70 10,60 -0,66% 10,60 10,98 10,63 10,60 11,20 12 5.638.200
23/7/2014 10,95 10,67 -2,91% 10,67 11,03 10,93 10,00 10,67 17 31.506.000
22/7/2014 10,99 10,99 +0,46% 10,99 10,99 10,99 10,90 10,99 2 219.800
21/7/2014 10,90 10,94 +1,67% 10,90 10,99 10,90 10,89 10,95 14 6.762.000
18/7/2014 11,00 10,76 -2,18% 10,76 11,10 10,86 10,76 10,82 11 11.300.000
17/7/2014 11,08 11,00 +1,57% 11,00 11,08 11,04 10,82 11,00 2 220.800
16/7/2014 10,86 10,83 -1,55% 10,83 11,00 10,92 10,82 11,00 11 15.406.300
15/7/2014 11,09 11,00 +1,38% 11,00 11,10 11,09 10,90 11,10 3 2.661.800
14/7/2014 10,89 10,85 -0,09% 10,85 10,93 10,89 10,85 11,00 17 5.336.500
11/7/2014 10,86 10,86 0,00% 10,86 10,87 10,86 10,86 11,00 76 9.123.800
10/7/2014 10,86 10,86 -0,37% 10,86 10,86 10,86 10,85 10,86 7 2.932.200
8/7/2014 10,84 10,90 +0,55% 10,84 11,05 10,91 10,88 11,09 7 764.100
7/7/2014 11,42 10,84 -5,74% 10,80 11,42 10,90 10,84 11,05 69 67.699.400
4/7/2014 11,50 11,50 +2,68% 11,50 11,50 11,50 11,06 11,49 1 115.000
3/7/2014 11,31 11,20 -1,50% 11,20 11,72 11,34 11,20 11,60 15 19.509.500
2/7/2014 11,22 11,37 +1,07% 11,10 11,37 11,22 11,37 11,87 12 29.866.300
1/7/2014 11,11 11,25 0,00% 11,11 11,25 11,23 11,25 11,50 6 2.134.700
30/6/2014 11,12 11,25 +1,35% 11,09 11,25 11,14 11,25 11,79 20 13.257.500
27/6/2014 11,14 11,10 -2,20% 11,08 11,15 11,12 11,07 11,10 43 7.339.400
26/6/2014 11,68 11,35 -0,09% 11,20 11,68 11,52 11,35 11,68 24 9.335.300
25/6/2014 11,49 11,36 -4,14% 11,30 11,50 11,38 11,36 11,39 138 16.738.500
24/6/2014 11,65 11,85 -0,84% 11,65 11,85 11,78 11,52 11,90 6 1.060.700
20/6/2014 11,86 11,95 +0,50% 11,86 11,95 11,91 11,55 12,00 5 1.786.600
18/6/2014 11,67 11,89 +2,50% 11,66 11,89 11,85 11,60 11,87 4 1.541.200
17/6/2014 11,60 11,60 0,00% 11,56 11,60 11,59 11,45 11,61 9 5.102.800
16/6/2014 11,60 11,60 +1,22% 11,60 11,60 11,60 11,47 11,69 1 1.160.000
13/6/2014 11,81 11,46 -4,18% 11,46 11,81 11,62 11,46 11,48 33 4.532.600
11/6/2014 11,96 11,96 +0,08% 11,96 11,96 11,96 11,71 11,95 1 119.600
10/6/2014 11,97 11,95 +0,59% 11,65 11,97 11,95 11,70 11,95 6 6.693.300
9/6/2014 11,55 11,88 +4,12% 11,50 11,90 11,68 11,52 11,88 17 3.856.600
6/6/2014 11,63 11,41 -0,78% 11,41 11,73 11,59 11,36 11,70 16 3.941.400
5/6/2014 11,94 11,50 -3,36% 11,50 11,94 11,61 11,50 11,95 9 1.859.100
4/6/2014 11,85 11,90 +0,85% 11,85 11,90 11,87 11,36 11,95 2 237.500
3/6/2014 11,32 11,80 +1,72% 11,32 11,80 11,77 11,62 11,85 10 46.412.200
2/6/2014 11,55 11,60 -2,19% 11,50 11,79 11,56 11,60 11,85 25 16.647.000
30/5/2014 11,56 11,86 +1,98% 11,56 11,86 11,73 11,85 11,95 5 821.200
29/5/2014 11,64 11,63 +1,13% 11,52 11,64 11,61 11,45 11,80 7 929.400
28/5/2014 11,85 11,50 -0,17% 11,40 11,85 11,45 11,40 12,00 13 1.489.400
27/5/2014 11,56 11,52 -0,69% 11,49 11,88 11,77 11,41 11,52 8 4.240.200
26/5/2014 11,71 11,60 -1,28% 11,43 11,73 11,56 11,54 11,60 11 1.619.300
23/5/2014 11,98 11,75 -0,42% 11,47 11,98 11,72 11,25 12,00 42 18.523.200
22/5/2014 11,69 11,80 -0,17% 11,58 11,80 11,70 11,80 11,98 9 1.638.600
21/5/2014 11,78 11,82 -1,34% 11,68 11,82 11,73 11,69 11,98 28 3.286.500
20/5/2014 11,71 11,98 +2,39% 11,60 11,98 11,65 11,98 11,99 10 8.390.100
19/5/2014 12,00 11,70 -1,43% 11,70 12,00 11,87 11,70 11,89 12 1.780.700
16/5/2014 11,73 11,87 0,00% 11,73 11,87 11,80 11,77 11,88 2 236.000
15/5/2014 11,91 11,87 -1,58% 11,87 11,91 11,88 11,79 11,86 3 475.500
14/5/2014 12,30 12,06 -2,74% 12,05 12,40 12,17 12,06 12,59 56 23.141.000
13/5/2014 12,17 12,40 -0,56% 12,14 12,57 12,32 12,40 12,50 17 2.218.400
12/5/2014 12,09 12,47 +1,88% 12,06 12,47 12,29 12,14 12,48 6 983.800
9/5/2014 12,49 12,24 -2,78% 12,11 12,49 12,42 12,08 12,56 24 14.292.700
8/5/2014 12,59 12,59 0,00% 12,59 12,60 12,59 12,26 12,59 3 377.800
7/5/2014 12,44 12,59 +0,32% 12,25 12,59 12,50 12,38 12,61 11 3.627.300
6/5/2014 12,48 12,55 -0,40% 12,48 12,56 12,54 12,20 12,56 5 1.881.900
5/5/2014 12,30 12,60 +4,48% 12,20 12,60 12,42 12,31 12,50 5 745.400
2/5/2014 12,20 12,06 +0,50% 12,06 12,20 12,08 12,06 12,20 3 604.400
29/4/2014 11,80 12,00 +2,56% 11,80 12,19 11,99 11,76 11,90 5 12.354.000
28/4/2014 12,59 11,70 -4,49% 11,70 12,59 12,22 11,70 12,60 25 24.693.400
25/4/2014 12,33 12,25 +2,08% 11,93 12,33 12,12 11,75 12,25 10 14.186.500
24/4/2014 12,50 12,00 -1,23% 11,91 12,50 12,07 12,00 12,60 26 18.719.900
23/4/2014 12,80 12,15 -5,08% 12,15 12,85 12,34 12,15 12,21 48 25.811.000
22/4/2014 12,82 12,80 -0,78% 12,61 12,89 12,72 12,61 12,90 11 1.653.700
17/4/2014 12,68 12,90 +1,57% 12,37 12,90 12,70 12,43 12,90 17 3.049.100
16/4/2014 12,45 12,70 +2,01% 12,40 12,70 12,57 12,43 12,71 9 1.382.800
15/4/2014 12,15 12,45 -0,40% 12,03 12,45 12,26 12,08 12,45 21 3.189.600
14/4/2014 12,55 12,50 +0,40% 12,24 12,55 12,40 12,25 12,50 13 1.612.800
11/4/2014 12,70 12,45 +0,40% 12,27 13,00 12,59 12,30 12,70 23 3.399.400
10/4/2014 12,80 12,40 -6,91% 12,40 12,80 12,52 12,35 12,43 52 6.637.000
9/4/2014 13,54 13,32 -2,77% 12,87 13,54 13,11 13,07 13,35 395 63.368.900
8/4/2014 14,20 13,70 -1,93% 13,31 14,29 13,51 13,70 13,99 87 12.435.000
7/4/2014 13,98 13,97 +0,22% 13,61 14,10 13,84 13,70 13,98 18 4.984.600
4/4/2014 13,85 13,94 +1,09% 13,79 14,50 14,21 13,19 13,95 75 27.009.300
3/4/2014 13,89 13,79 -0,43% 13,79 13,99 13,85 13,60 13,99 5 692.600
2/4/2014 13,70 13,85 +2,67% 13,70 13,85 13,79 13,60 13,89 4 9.243.500
1/4/2014 13,61 13,49 -3,51% 13,49 13,96 13,58 13,25 13,50 16 2.717.700
31/3/2014 13,58 13,98 +0,07% 13,58 13,98 13,90 13,82 13,98 4 695.000
28/3/2014 13,99 13,97 +0,94% 13,78 14,00 13,94 13,51 13,98 14 4.184.600
27/3/2014 13,66 13,84 +3,05% 13,45 13,88 13,73 13,80 13,84 16 14.419.500
26/3/2014 13,68 13,43 -0,89% 13,30 13,70 13,61 13,31 13,45 14 5.174.600
25/3/2014 13,48 13,55 +1,19% 13,45 13,80 13,54 13,46 13,55 20 10.296.600
24/3/2014 13,49 13,39 +0,68% 13,20 13,50 13,37 13,20 13,40 10 2.541.800
21/3/2014 13,10 13,30 +2,39% 13,10 13,33 13,26 13,05 13,30 19 7.427.800
20/3/2014 12,55 12,99 +0,70% 12,55 13,10 12,83 12,70 12,99 19 20.413.600
19/3/2014 12,32 12,90 +1,57% 12,30 13,20 12,78 12,35 12,90 88 28.124.600
18/3/2014 12,15 12,70 +5,83% 12,11 12,72 12,40 12,10 12,70 29 19.355.400
17/3/2014 12,11 12,00 -1,56% 12,00 12,48 12,03 11,98 12,08 29 10.832.900
14/3/2014 12,30 12,19 -0,25% 11,91 12,30 12,11 11,92 12,19 22 3.513.500
13/3/2014 12,30 12,22 0,00% 12,05 12,30 12,22 12,00 12,22 5 9.293.800
12/3/2014 12,25 12,22 +0,66% 11,85 12,25 11,94 11,92 12,84 14 14.934.000
11/3/2014 12,25 12,14 +2,45% 12,00 12,25 12,13 12,14 12,25 20 3.640.700
10/3/2014 11,91 11,85 -2,87% 11,80 12,16 11,86 11,63 11,85 19 3.916.500
7/3/2014 12,53 12,20 -1,77% 11,99 12,90 12,21 12,20 12,30 16 2.077.300
6/3/2014 12,58 12,42 -2,20% 12,25 12,80 12,47 12,40 14,00 27 5.114.800
5/3/2014 12,59 12,70 -2,08% 12,25 12,70 12,55 12,50 12,85 23 26.497.600
28/2/2014 13,45 12,97 -1,97% 12,85 13,45 13,03 12,77 12,97 19 6.124.600
27/2/2014 12,96 13,23 -0,68% 12,96 13,55 13,33 13,23 13,40 18 4.934.500
26/2/2014 12,74 13,32 +1,76% 12,74 13,32 13,26 13,16 13,32 12 21.092.600
25/2/2014 13,60 13,09 -5,49% 13,09 13,60 13,18 13,00 13,10 21 5.275.500
24/2/2014 13,99 13,85 -2,12% 13,69 14,00 13,88 13,60 13,85 15 2.776.400
21/2/2014 13,80 14,15 -0,35% 13,47 14,15 14,08 14,00 14,15 10 4.366.700
20/2/2014 13,90 14,20 +2,16% 13,85 14,24 13,92 13,60 14,20 14 16.991.600
19/2/2014 14,00 13,90 -0,71% 13,73 14,00 13,88 13,32 13,90 5 1.110.800
18/2/2014 14,38 14,00 -6,67% 14,00 14,38 14,01 12,00 14,00 22 33.766.000
14/2/2014 14,30 15,00 +3,09% 14,30 15,00 14,53 12,00 14,90 7 3.051.500
13/2/2014 13,99 14,55 +5,51% 13,99 14,56 14,25 14,21 14,55 13 3.420.500
12/2/2014 13,82 13,79 +1,03% 13,79 13,84 13,83 13,31 13,79 6 5.947.400
11/2/2014 13,35 13,65 +4,20% 13,30 13,65 13,51 13,25 13,65 24 12.838.600
10/2/2014 13,59 13,10 -2,24% 13,10 13,59 13,14 13,10 13,54 6 4.076.000
7/2/2014 13,69 13,40 +1,52% 13,40 13,69 13,43 13,40 13,58 3 1.074.900
6/2/2014 13,20 13,20 -0,38% 13,20 13,60 13,22 13,20 13,50 15 9.126.900
5/2/2014 13,99 13,25 -2,50% 13,16 14,00 13,56 13,25 13,50 17 60.651.500
4/2/2014 14,15 13,59 -3,96% 13,59 14,50 14,04 12,00 14,00 17 59.829.100
3/2/2014 14,00 14,15 -1,67% 13,95 14,20 14,11 12,00 14,19 12 5.503.300
31/1/2014 14,00 14,39 +1,34% 14,00 14,39 14,19 13,56 14,45 2 283.900
30/1/2014 14,39 14,20 +1,36% 14,00 14,39 14,20 12,00 14,20 9 17.892.000
29/1/2014 14,61 14,01 -3,04% 14,01 14,61 14,36 14,01 14,28 13 46.398.300
28/1/2014 14,49 14,45 +0,56% 14,45 14,49 14,45 14,00 14,45 6 867.400
27/1/2014 14,40 14,37 +2,64% 14,37 14,40 14,37 14,01 14,37 5 862.500
24/1/2014 14,45 14,00 -1,62% 13,75 14,45 13,89 13,65 14,00 25 42.938.300
23/1/2014 15,40 14,23 -7,54% 14,23 15,40 14,67 14,23 14,80 11 2.642.100
22/1/2014 15,14 15,39 +1,65% 15,01 15,40 15,24 15,00 15,40 7 9.300.900
21/1/2014 15,39 15,14 +0,93% 15,14 15,39 15,26 14,79 15,14 2 305.300
20/1/2014 15,15 15,00 +1,69% 15,00 15,15 15,05 14,59 15,00 5 903.000
17/1/2014 15,25 14,75 -6,05% 14,75 15,25 14,89 14,75 15,50 11 18.322.100
16/1/2014 15,90 15,70 -1,88% 15,70 16,00 15,79 15,70 16,07 5 7.107.000
15/1/2014 16,00 16,00 -0,62% 16,00 16,44 16,15 15,80 16,00 24 9.694.100
14/1/2014 16,04 16,10 +0,63% 16,04 16,19 16,07 15,65 16,10 34 8.521.100
13/1/2014 16,00 16,00 0,00% 16,00 16,00 16,00 15,65 16,00 1 160.000
10/1/2014 16,00 16,00 +0,69% 15,60 16,00 15,60 12,00 16,05 5 98.945.000
9/1/2014 16,00 15,89 -3,05% 15,65 16,29 15,78 15,88 16,00 24 21.623.700
8/1/2014 16,00 16,39 +3,73% 16,00 16,39 16,38 12,00 16,30 2 33.580.000
7/1/2014 16,20 15,80 -1,25% 15,80 16,20 15,96 15,60 16,15 8 214.852.000
6/1/2014 16,29 16,00 0,00% 16,00 16,30 16,17 16,00 16,28 9 2.749.000
3/1/2014 16,20 16,00 0,00% 16,00 16,65 16,26 15,90 16,50 26 73.202.100
2/1/2014 16,01 16,00 -3,03% 16,00 16,48 16,41 14,06 16,42 6 9.522.600
30/12/2013 16,20 16,50 +3,13% 16,20 16,50 16,20 14,06 16,50 7 17.985.000
27/12/2013 15,50 16,00 +1,65% 15,50 16,00 15,84 15,55 16,00 5 792.000
26/12/2013 15,99 15,74 +0,38% 15,74 15,99 15,86 15,00 15,75 2 317.300
23/12/2013 15,74 15,68 +1,16% 15,68 15,74 15,69 15,40 15,68 3 627.900
20/12/2013 15,57 15,50 0,00% 15,50 15,59 15,56 15,25 15,50 8 1.712.100
19/12/2013 15,13 15,50 +5,30% 14,80 15,50 15,22 14,90 15,50 20 8.071.800
18/12/2013 14,10 14,72 +4,47% 14,10 14,80 14,31 14,40 14,74 17 14.312.600
17/12/2013 13,80 14,09 +0,28% 13,65 14,10 14,05 13,75 14,10 15 20.376.500
16/12/2013 14,49 14,05 +1,44% 14,05 14,49 14,07 14,05 14,46 3 2.954.900
13/12/2013 14,30 13,85 -1,77% 13,85 14,30 14,17 13,75 13,85 3 992.000
12/12/2013 14,10 14,10 -0,35% 14,10 14,10 14,10 13,90 14,48 3 423.000
11/12/2013 14,65 14,15 -3,41% 14,15 14,70 14,38 14,01 14,15 25 302.392.600
10/12/2013 14,56 14,65 +2,23% 14,56 14,65 14,61 13,61 14,65 5 730.800
9/12/2013 14,48 14,33 -3,76% 14,00 14,48 14,27 13,92 14,33 21 11.421.000
6/12/2013 14,60 14,89 +3,04% 14,60 15,10 14,92 14,40 14,89 13 4.178.900
5/12/2013 14,11 14,45 -0,34% 13,98 14,45 14,04 13,98 14,44 14 33.847.400
4/12/2013 13,85 14,50 +3,50% 13,85 14,50 14,31 13,95 14,53 8 1.717.800
3/12/2013 14,63 14,01 -2,03% 14,01 14,63 14,17 14,01 14,62 11 25.511.200
2/12/2013 15,20 14,30 -7,38% 14,30 15,20 14,41 14,30 14,35 22 14.557.500
29/11/2013 15,44 15,44 +0,59% 15,44 15,44 15,44 11,91 15,46 1 154.400
28/11/2013 15,30 15,35 -1,54% 14,88 15,35 15,26 14,87 15,35 13 5.343.700
26/11/2013 15,59 15,59 +1,90% 15,50 15,59 15,57 12,50 15,58 3 1.090.400
25/11/2013 15,30 15,30 -1,42% 15,30 15,30 15,30 12,50 15,52 1 1.530.000
22/11/2013 15,59 15,52 -0,26% 15,50 15,60 15,58 12,50 15,59 6 2.649.000
21/11/2013 15,38 15,56 +0,45% 15,38 15,56 15,55 15,35 15,56 9 6.376.600
19/11/2013 15,16 15,49 +2,58% 15,10 15,50 15,36 14,90 15,49 14 3.226.600
18/11/2013 15,41 15,10 -2,58% 15,00 15,50 15,16 13,00 15,50 5 2.274.100
14/11/2013 14,97 15,50 +3,68% 14,80 15,50 15,25 14,80 15,45 53 49.114.100
13/11/2013 14,95 14,95 +1,36% 14,95 14,95 14,95 11,91 14,94 1 448.500
12/11/2013 14,46 14,75 +3,29% 14,46 14,75 14,55 14,00 14,90 5 4.511.600
11/11/2013 14,28 14,28 -0,63% 14,28 14,28 14,28 13,85 14,50 1 142.800
8/11/2013 14,00 14,37 -0,76% 14,00 14,38 14,34 13,90 14,37 10 8.463.400
7/11/2013 13,91 14,48 +4,17% 13,91 14,50 14,41 14,00 14,48 5 3.171.400
6/11/2013 13,90 13,90 -0,64% 13,90 13,90 13,90 11,91 14,00 3 63.523.000
5/11/2013 14,25 13,99 -2,91% 13,99 14,25 14,06 13,80 13,99 8 2.531.200
4/11/2013 14,41 14,41 -3,09% 14,41 14,41 14,41 14,41 14,50 4 2.593.800
1/11/2013 14,94 14,87 -0,67% 14,87 14,94 14,87 12,90 14,88 5 3.570.200
31/10/2013 14,60 14,97 +2,32% 14,60 14,97 14,77 14,40 14,93 12 6.057.100
30/10/2013 14,63 14,63 -0,14% 14,63 14,63 14,63 14,30 14,63 2 585.200
29/10/2013 14,52 14,65 +0,90% 14,40 14,65 14,47 14,20 14,65 5 3.329.100
28/10/2013 14,52 14,52 +2,25% 14,52 14,52 14,52 14,05 14,51 1 290.400
25/10/2013 14,10 14,20 +2,16% 14,10 14,20 14,13 13,90 14,20 2 424.000
24/10/2013 14,15 13,90 -1,77% 13,90 14,15 13,92 13,90 14,50 6 4.039.500
23/10/2013 14,50 14,15 +0,35% 14,15 14,50 14,18 13,51 14,20 5 15.742.300
22/10/2013 13,70 14,10 +2,92% 13,43 14,10 13,93 13,51 14,10 39 699.540.100
21/10/2013 13,45 13,70 +1,63% 13,45 13,70 13,52 13,24 13,70 9 15.687.700
18/10/2013 13,40 13,48 +0,22% 13,36 13,48 13,41 13,40 13,48 15 28.300.400
17/10/2013 13,37 13,45 +3,46% 13,08 13,45 13,39 12,92 13,45 12 9.910.400
16/10/2013 13,00 13,00 -2,48% 12,98 13,40 13,01 12,93 13,00 16 59.859.900
15/10/2013 13,25 13,33 +0,98% 13,24 13,33 13,28 12,85 13,33 8 3.719.100
14/10/2013 13,00 13,20 +2,33% 13,00 13,20 13,00 12,75 13,19 4 22.364.000
10/10/2013 12,90 12,90 -0,77% 12,90 12,90 12,90 12,60 12,90 3 1.548.000
9/10/2013 12,74 13,00 +2,28% 12,74 13,00 12,79 11,94 13,00 12 9.979.500
8/10/2013 12,72 12,71 0,00% 12,71 12,72 12,71 12,30 12,72 2 254.300
7/10/2013 12,30 12,71 +0,24% 12,30 12,71 12,50 12,30 12,71 8 3.002.300
4/10/2013 12,68 12,68 +1,44% 12,68 12,68 12,68 12,30 12,49 1 126.800
3/10/2013 12,50 12,50 0,00% 12,50 12,50 12,50 12,30 12,50 1 125.000
2/10/2013 12,68 12,50 -0,64% 12,50 12,68 12,53 12,35 12,50 2 626.800
1/10/2013 12,50 12,58 -1,26% 12,50 12,70 12,52 12,25 12,59 11 2.380.500
30/9/2013 12,40 12,74 +2,91% 12,38 12,74 12,45 12,20 12,72 7 5.728.200
27/9/2013 12,38 12,38 0,00% 12,38 12,38 12,38 12,10 12,39 1 123.800
26/9/2013 12,20 12,38 +3,17% 12,20 12,40 12,37 12,01 12,38 4 12.493.800
25/9/2013 12,40 12,00 -0,41% 12,00 12,40 12,09 12,00 12,20 18 7.742.300
24/9/2013 12,05 12,05 0,00% 12,05 12,38 12,12 11,90 12,20 6 1.090.800
23/9/2013 12,39 12,05 -2,74% 12,05 12,39 12,09 12,01 12,40 5 1.572.400
20/9/2013 12,40 12,39 0,00% 12,39 12,40 12,39 12,20 12,40 3 619.600
19/9/2013 12,44 12,39 +1,14% 12,39 12,44 12,43 12,25 12,44 4 9.203.600
18/9/2013 12,55 12,25 -2,39% 12,25 12,55 12,35 12,21 12,45 28 70.648.100
17/9/2013 12,64 12,55 +1,05% 12,55 12,64 12,55 12,35 12,55 2 14.935.400
16/9/2013 12,69 12,42 -2,13% 12,42 12,69 12,49 12,41 12,70 7 3.749.600
13/9/2013 12,60 12,69 +1,68% 12,60 12,70 12,64 12,45 12,70 8 5.818.100
12/9/2013 12,50 12,48 -0,16% 12,35 12,50 12,44 12,40 12,48 4 622.300
11/9/2013 12,65 12,50 -1,19% 12,50 12,65 12,63 11,91 12,50 7 24.008.600
10/9/2013 12,65 12,65 0,00% 12,65 12,67 12,66 12,50 12,65 7 8.232.300
9/9/2013 12,66 12,65 -0,16% 12,53 12,66 12,61 12,52 12,65 5 883.300
6/9/2013 12,66 12,67 0,00% 12,66 12,67 12,66 12,40 12,67 5 25.067.100
5/9/2013 12,68 12,67 -0,16% 12,64 12,68 12,67 12,30 12,67 88 15.587.800
4/9/2013 12,10 12,69 +5,49% 12,10 12,69 12,48 12,50 12,69 12 9.864.900
3/9/2013 12,03 12,03 -1,07% 12,02 12,05 12,04 12,01 12,49 10 4.214.100
2/9/2013 12,68 12,16 -0,65% 12,16 12,70 12,44 12,15 12,35 16 3.732.400
30/8/2013 11,95 12,24 +2,34% 11,95 12,24 12,13 12,10 12,24 15 14.923.700
29/8/2013 11,90 11,96 -2,05% 11,90 12,14 11,99 11,96 12,00 13 16.310.000
28/8/2013 12,13 12,21 +0,25% 12,13 12,21 12,18 12,07 12,23 3 365.500
27/8/2013 12,22 12,18 -0,33% 11,95 12,22 12,04 12,00 12,18 12 8.909.600
26/8/2013 12,22 12,22 +0,41% 12,22 12,22 12,22 12,01 12,10 1 122.200
23/8/2013 12,01 12,17 +2,27% 12,00 12,19 12,01 11,92 12,24 6 3.485.400
22/8/2013 12,21 11,90 -0,92% 11,90 12,21 12,17 11,89 12,23 17 21.915.300
21/8/2013 12,05 12,01 0,00% 12,01 12,25 12,12 12,00 12,23 11 5.336.400
20/8/2013 12,08 12,01 -1,80% 12,01 12,08 12,03 12,00 12,24 3 601.900
19/8/2013 12,23 12,23 -0,08% 12,23 12,23 12,23 12,01 12,24 2 611.500
16/8/2013 11,92 12,24 +1,92% 11,92 12,25 12,09 12,24 12,25 29 12.211.900
15/8/2013 12,30 12,01 -4,68% 12,01 12,30 12,11 11,10 12,28 12 5.937.400
14/8/2013 12,36 12,60 +2,02% 12,09 12,60 12,30 12,22 12,60 19 7.749.600
13/8/2013 12,27 12,35 -0,80% 12,20 12,43 12,36 12,20 12,36 7 1.236.700
12/8/2013 12,60 12,45 -0,64% 12,45 12,60 12,54 12,45 12,65 5 3.136.500
9/8/2013 12,40 12,53 +0,24% 12,40 12,60 12,53 12,46 12,53 15 11.909.100
8/8/2013 11,46 12,50 +8,04% 11,46 12,59 12,15 12,33 12,50 29 5.835.700
7/8/2013 11,57 11,57 +2,03% 11,57 11,57 11,57 11,07 11,56 2 231.400
6/8/2013 11,59 11,34 +0,09% 11,20 11,59 11,45 11,10 11,35 10 13.060.300
5/8/2013 11,00 11,33 +4,23% 11,00 11,33 11,28 10,89 11,34 9 1.917.600
2/8/2013 11,15 10,87 -2,42% 10,83 11,37 11,00 10,87 10,99 78 38.625.900
1/8/2013 11,16 11,14 -0,45% 11,14 11,16 11,14 11,14 11,20 40 8.580.500
31/7/2013 11,23 11,19 +0,18% 11,16 11,59 11,30 11,19 11,53 37 20.694.000
30/7/2013 11,46 11,17 -1,15% 11,13 11,48 11,23 11,12 11,59 50 20.337.100
29/7/2013 11,59 11,30 -1,74% 11,22 11,59 11,31 11,30 11,45 42 14.591.900
26/7/2013 11,70 11,50 -0,95% 11,20 11,70 11,47 11,42 11,59 47 15.143.700
25/7/2013 11,61 11,61 +0,09% 11,61 11,62 11,61 11,61 11,78 41 10.450.900
24/7/2013 11,83 11,60 -2,60% 11,41 11,83 11,59 11,60 11,99 63 15.885.000
23/7/2013 12,60 11,91 -3,87% 11,80 12,64 12,01 11,91 12,64 52 21.500.100
22/7/2013 11,74 12,39 +6,35% 11,74 12,45 11,97 11,35 12,40 21 36.057.800
19/7/2013 11,56 11,65 +0,69% 11,40 11,72 11,58 11,65 11,80 24 10.773.700
18/7/2013 11,60 11,57 -0,26% 11,57 11,84 11,63 11,54 11,83 6 1.745.800
17/7/2013 11,42 11,60 +1,84% 11,42 11,83 11,46 11,60 11,83 16 29.356.700
16/7/2013 11,39 11,39 +1,42% 11,39 11,54 11,47 11,19 11,40 6 1.147.100
15/7/2013 11,67 11,23 -1,49% 11,23 11,70 11,45 11,15 11,23 98 40.883.000
12/7/2013 11,96 11,40 -3,96% 11,32 11,96 11,48 11,40 11,42 61 21.130.900
11/7/2013 11,64 11,87 +1,98% 11,20 12,39 11,69 11,38 11,88 95 42.088.100
10/7/2013 12,41 11,64 -6,28% 11,64 12,41 11,69 11,41 11,64 12 7.719.300
8/7/2013 12,40 12,42 +2,90% 12,40 12,43 12,41 11,90 12,42 3 372.500
5/7/2013 12,49 12,07 -3,29% 12,07 12,50 12,38 12,07 12,08 10 5.447.300
4/7/2013 12,38 12,48 +0,32% 12,38 12,48 12,47 12,16 12,49 8 36.060.300
3/7/2013 12,05 12,44 +6,23% 12,01 12,45 12,40 12,25 12,44 10 29.279.200
2/7/2013 11,99 11,71 -6,17% 11,71 12,29 11,71 11,71 12,28 10 29.057.700
1/7/2013 12,53 12,48 +5,76% 12,48 12,53 12,52 11,60 12,52 7 1.252.000
28/6/2013 12,50 11,80 -5,60% 11,60 12,68 12,01 11,80 11,99 169 245.168.100
27/6/2013 12,50 12,50 +2,04% 12,50 12,50 12,50 11,01 12,31 1 125.000
26/6/2013 11,96 12,25 +5,60% 11,96 12,25 12,10 11,85 12,25 12 1.574.100
25/6/2013 12,42 11,60 -9,30% 11,60 12,95 12,07 11,50 11,60 37 24.148.700
24/6/2013 12,40 12,79 -0,08% 12,40 12,79 12,55 12,13 12,79 3 627.800
21/6/2013 12,80 12,80 -1,54% 12,80 12,80 12,80 12,05 12,80 2 1.792.000
20/6/2013 11,85 13,00 +5,18% 11,85 13,00 12,53 12,03 13,00 10 1.629.500
19/6/2013 11,81 12,36 +4,04% 11,81 12,36 12,31 12,15 13,00 6 1.354.100
18/6/2013 12,30 11,88 -3,73% 11,88 12,30 12,14 11,88 12,00 16 12.019.100
17/6/2013 12,34 12,34 +0,73% 12,34 12,34 12,34 12,30 12,50 2 246.800
14/6/2013 12,33 12,25 -2,55% 12,25 12,33 12,27 12,25 12,47 15 3.437.200
13/6/2013 12,39 12,57 -3,08% 12,35 12,73 12,55 12,56 12,94 22 4.393.700
12/6/2013 12,50 12,97 +1,49% 12,43 12,97 12,78 12,90 12,98 8 1.022.700
11/6/2013 13,00 12,78 -3,33% 12,39 13,00 12,69 12,50 12,78 11 3.681.900
10/6/2013 13,00 13,22 +0,46% 13,00 13,22 13,17 13,00 13,22 10 2.239.600
7/6/2013 12,69 13,16 +1,23% 12,69 13,16 12,88 12,41 13,17 9 1.546.400
6/6/2013 13,19 13,00 -0,91% 13,00 13,19 13,04 12,37 13,00 2 521.900
4/6/2013 13,02 13,12 +1,71% 13,02 13,12 13,11 12,32 13,09 18 17.186.200
3/6/2013 13,18 12,90 -2,20% 12,90 13,18 13,17 12,32 13,18 5 34.376.500
31/5/2013 13,14 13,19 +0,38% 13,14 13,19 13,15 12,34 13,19 9 7.365.900
29/5/2013 13,14 13,14 0,00% 13,12 13,14 13,13 12,32 13,14 5 1.839.000
28/5/2013 13,00 13,14 0,00% 13,00 13,14 13,05 12,40 13,15 8 2.219.800
27/5/2013 13,14 13,14 0,00% 13,14 13,14 13,14 12,40 13,14 3 394.200
24/5/2013 13,14 13,14 0,00% 13,14 13,14 13,14 12,35 13,15 3 2.233.800
23/5/2013 13,13 13,14 0,00% 13,13 13,15 13,14 12,60 13,15 10 2.628.800
22/5/2013 13,13 13,14 -0,08% 12,82 13,14 13,12 12,95 13,14 6 7.216.300
21/5/2013 13,15 13,15 +1,15% 13,15 13,15 13,15 12,32 13,14 1 131.500
20/5/2013 12,83 13,00 -0,91% 12,83 13,00 12,97 12,65 13,00 11 2.724.600
16/5/2013 13,12 13,12 -0,91% 13,12 13,12 13,12 12,35 13,12 1 1.968.000
15/5/2013 13,08 13,24 +8,26% 13,03 13,25 13,17 12,15 13,24 11 2.108.500
14/5/2013 12,89 12,23 -6,93% 12,23 13,24 12,23 11,90 12,23 8 36.837.500
13/5/2013 12,81 13,14 -1,20% 12,81 13,14 12,87 12,61 13,14 8 2.704.700
8/5/2013 13,25 13,30 -0,23% 13,25 13,30 13,27 12,70 13,28 3 1.062.000
7/5/2013 13,28 13,33 +0,60% 13,05 13,33 13,27 12,95 13,30 10 35.323.900
6/5/2013 13,25 13,25 -0,23% 13,25 13,25 13,25 11,90 13,24 1 132.500
3/5/2013 13,29 13,28 -0,15% 13,28 13,29 13,28 12,30 13,28 2 1.461.800
30/4/2013 12,50 13,30 +8,13% 12,50 13,30 12,81 12,50 13,33 12 7.690.600
29/4/2013 12,80 12,30 -1,52% 12,30 12,80 12,55 12,00 12,60 7 2.511.400
26/4/2013 12,42 12,49 -0,79% 12,41 12,58 12,48 12,40 12,49 21 8.741.600
25/4/2013 12,75 12,59 +0,72% 12,50 12,75 12,50 11,00 12,58 6 7.878.400
24/4/2013 12,19 12,50 +4,17% 12,19 12,50 12,48 12,20 12,55 34 80.413.400
23/4/2013 11,58 12,00 +3,00% 11,30 12,15 11,76 11,80 12,18 35 41.866.900
22/4/2013 11,65 11,65 0,00% 11,65 11,65 11,65 11,30 11,65 1 116.500
19/4/2013 11,69 11,65 +0,43% 11,34 11,79 11,65 11,48 11,80 12 4.428.200
18/4/2013 11,75 11,60 -3,01% 11,40 11,75 11,51 11,13 11,69 24 4.145.300
17/4/2013 11,67 11,96 0,00% 11,34 11,96 11,68 11,01 11,97 16 7.360.200
16/4/2013 11,40 11,96 +4,64% 11,40 11,96 11,47 11,53 11,97 8 3.097.600
15/4/2013 11,71 11,43 -5,85% 11,42 11,72 11,50 11,11 11,50 14 2.186.400
11/4/2013 12,05 12,14 +0,75% 12,05 12,17 12,05 11,50 12,15 3 12.293.100
10/4/2013 11,88 12,05 +3,88% 11,88 12,05 11,91 11,85 12,10 12 14.302.000
9/4/2013 12,17 11,60 -2,93% 11,60 12,17 11,89 11,36 11,76 13 4.043.400
8/4/2013 11,38 11,95 +7,56% 11,30 11,95 11,38 10,51 12,19 11 4.097.700
5/4/2013 10,54 11,11 +8,18% 10,21 11,11 11,09 10,40 11,12 15 39.705.400
4/4/2013 10,34 10,27 -0,68% 10,15 10,34 10,21 10,15 10,28 23 47.785.300
3/4/2013 10,07 10,34 +3,40% 10,07 10,37 10,15 10,10 10,34 24 14.020.600
2/4/2013 10,58 10,00 -6,63% 10,00 10,58 10,36 9,99 10,00 15 6.011.000
1/4/2013 11,00 10,71 -4,03% 10,71 11,00 10,81 10,71 11,09 9 973.500
28/3/2013 11,09 11,16 +3,53% 10,64 11,17 10,68 10,65 11,17 11 8.759.700
27/3/2013 10,80 10,78 -0,19% 10,78 10,80 10,78 10,63 10,79 3 9.163.200
26/3/2013 10,72 10,80 -0,37% 10,52 10,99 10,59 10,71 10,89 23 19.819.000
25/3/2013 10,92 10,84 -2,43% 10,57 10,92 10,71 10,51 10,84 18 3.000.700
22/3/2013 11,17 11,11 +0,27% 10,85 11,17 11,15 10,51 11,12 7 5.798.500
21/3/2013 11,04 11,08 -0,89% 10,89 11,17 11,02 9,99 11,08 10 1.212.700
20/3/2013 10,90 11,18 -0,09% 10,90 11,18 10,90 10,91 11,17 2 18.641.800
19/3/2013 11,19 11,19 +0,72% 11,19 11,19 11,19 10,90 11,18 5 1.566.600
18/3/2013 11,10 11,11 +0,09% 11,10 11,36 11,18 11,11 11,34 8 1.007.000
15/3/2013 11,54 11,10 -4,80% 11,10 11,54 11,21 11,10 11,28 24 21.530.600
14/3/2013 11,37 11,66 0,00% 11,06 11,66 11,18 10,98 11,68 73 19.126.700
13/3/2013 11,35 11,66 -0,09% 11,34 11,66 11,48 11,20 11,66 8 1.493.500
12/3/2013 11,65 11,67 -0,09% 11,65 11,68 11,66 11,21 11,68 3 2.333.200
8/3/2013 11,63 11,68 +0,43% 11,63 11,68 11,67 11,10 11,68 7 1.167.500
7/3/2013 11,50 11,63 -0,26% 11,40 11,69 11,64 11,30 11,64 11 13.619.800
6/3/2013 11,40 11,66 0,00% 11,40 11,68 11,43 11,10 11,67 17 4.115.200
5/3/2013 11,45 11,66 0,00% 11,35 11,69 11,56 9,99 11,67 5 578.100
4/3/2013 11,35 11,66 -0,26% 11,17 11,66 11,35 11,11 11,66 8 908.700
1/3/2013 11,44 11,69 -0,34% 11,30 11,74 11,40 11,68 11,70 12 2.966.000
28/2/2013 11,73 11,73 +2,45% 11,73 11,73 11,73 11,20 11,75 1 5.865.000
27/2/2013 11,42 11,45 -2,72% 11,42 11,77 11,62 11,45 11,60 18 11.164.400
26/2/2013 11,79 11,77 -0,25% 11,50 11,79 11,65 11,51 11,77 7 1.281.500
25/2/2013 11,22 11,80 +2,08% 11,22 11,90 11,68 11,60 11,80 8 5.961.800
22/2/2013 11,58 11,56 +0,78% 11,56 11,58 11,56 11,45 11,57 2 578.400
21/2/2013 12,16 11,47 -3,94% 11,15 12,16 11,25 11,16 11,58 32 22.725.000
20/2/2013 11,99 11,94 +1,19% 11,65 11,99 11,89 11,21 11,94 4 594.600
19/2/2013 11,90 11,80 +0,85% 11,80 12,30 12,04 11,61 12,00 19 5.419.700
18/2/2013 11,45 11,70 +3,54% 11,45 11,70 11,54 11,15 11,65 4 692.500
15/2/2013 11,30 11,30 +1,62% 11,30 11,72 11,32 11,30 11,70 28 43.141.800
14/2/2013 11,70 11,12 -4,96% 11,00 11,70 11,15 11,11 11,59 8 1.338.400
13/2/2013 11,84 11,70 -0,09% 11,70 11,84 11,74 11,41 11,83 4 821.800
8/2/2013 11,55 11,71 +1,91% 11,55 11,71 11,61 11,38 11,72 3 348.500
7/2/2013 11,94 11,49 -4,17% 11,49 11,99 11,84 11,49 11,94 11 2.961.100
6/2/2013 11,99 11,99 +0,42% 11,99 11,99 11,99 10,80 11,95 1 3.597.000
5/2/2013 11,50 11,94 +6,32% 11,05 11,94 11,63 11,00 11,95 12 1.512.800
4/2/2013 11,50 11,23 -2,35% 11,16 11,50 11,26 11,21 11,49 4 2.817.400
1/2/2013 11,49 11,50 +0,97% 11,30 11,50 11,48 11,40 11,50 14 5.743.600
31/1/2013 10,88 11,39 +5,86% 10,88 11,39 11,11 10,70 11,40 5 1.000.400
30/1/2013 10,78 10,76 -1,74% 10,45 11,00 10,74 10,75 11,00 19 5.052.300
29/1/2013 10,58 10,95 +6,31% 10,58 10,98 10,68 10,71 10,99 15 14.207.600
28/1/2013 10,99 10,30 -6,36% 10,30 10,99 10,80 10,10 10,60 26 8.322.100
24/1/2013 11,00 11,00 0,00% 11,00 11,00 11,00 10,68 11,40 1 110.000
23/1/2013 10,90 11,00 +0,18% 10,90 11,00 10,99 10,69 11,01 8 5.496.100
22/1/2013 10,37 10,98 +5,88% 10,37 10,98 10,39 9,92 10,97 23 30.984.900
21/1/2013 10,37 10,37 -0,58% 10,35 10,37 10,36 9,93 10,39 4 93.744.600
17/1/2013 10,43 10,43 +0,38% 10,43 10,43 10,43 9,91 10,43 1 208.600
16/1/2013 10,39 10,39 +0,87% 10,39 10,39 10,39 10,05 10,43 1 103.900
15/1/2013 9,90 10,30 +0,98% 9,90 10,30 10,29 10,00 10,36 17 10.705.000
14/1/2013 10,18 10,20 +0,20% 10,18 10,20 10,19 9,91 10,30 9 13.461.200
11/1/2013 10,15 10,18 +0,20% 10,11 10,20 10,15 10,00 10,18 139 51.674.800
9/1/2013 9,76 10,16 +3,57% 9,70 10,16 9,83 9,75 10,17 52 32.156.900
8/1/2013 9,85 9,81 -1,21% 9,80 9,90 9,84 9,81 10,03 19 11.227.900
7/1/2013 9,91 9,93 -0,70% 9,80 10,00 9,90 9,93 10,09 10 3.366.600
4/1/2013 10,36 10,00 -3,47% 9,99 10,36 10,04 10,00 10,28 31 58.047.900
3/1/2013 10,32 10,36 -0,10% 10,32 10,36 10,33 10,18 10,36 3 413.500
2/1/2013 9,97 10,37 0,00% 9,97 10,38 10,31 10,11 10,37 13 7.633.400
28/12/2012 9,65 9,60 -0,52% 9,60 9,65 9,64 9,59 9,65 12 7.043.000
27/12/2012 9,84 9,65 +1,79% 9,48 9,84 9,51 9,52 9,65 17 11.231.500
26/12/2012 9,80 9,48 -3,17% 9,48 9,80 9,57 9,45 9,48 17 15.510.600
21/12/2012 9,90 9,79 -0,91% 9,79 9,90 9,80 9,75 9,80 8 22.068.700
20/12/2012 10,20 9,88 -1,40% 9,88 10,20 9,90 9,87 9,88 34 52.587.200
19/12/2012 9,96 10,02 +0,70% 9,95 10,05 10,00 10,02 10,07 33 118.034.900
18/12/2012 10,54 9,95 -6,92% 9,95 10,54 10,01 9,95 10,05 52 68.292.400
17/12/2012 10,91 10,69 -2,82% 10,69 10,91 10,87 10,50 10,70 9 6.196.600
14/12/2012 11,07 11,00 -0,72% 11,00 11,07 11,00 10,90 11,00 4 20.570.700
13/12/2012 11,25 11,08 -0,27% 11,08 11,25 11,12 11,08 11,24 4 1.446.100
12/12/2012 11,33 11,11 -1,24% 11,11 11,35 11,29 11,10 11,34 24 19.657.600
11/12/2012 11,32 11,25 -4,09% 11,25 11,48 11,42 11,25 11,44 7 5.713.200
10/12/2012 11,80 11,73 -0,17% 11,40 11,80 11,54 11,10 11,74 12 11.780.700
7/12/2012 11,41 11,75 +0,43% 11,41 11,75 11,55 11,50 11,85 5 693.400
6/12/2012 11,80 11,70 -1,27% 11,42 11,80 11,78 11,50 11,75 4 5.068.200
5/12/2012 11,85 11,85 +1,20% 11,85 11,85 11,85 11,40 11,79 1 4.503.000
4/12/2012 11,71 11,71 -2,09% 11,71 11,71 11,71 11,40 11,95 1 117.100
3/12/2012 11,75 11,96 +0,50% 11,75 11,96 11,76 11,40 11,96 2 1.294.600
30/11/2012 11,95 11,90 -0,75% 11,80 11,95 11,82 11,80 11,96 9 6.146.700
29/11/2012 12,09 11,99 -1,32% 11,54 12,10 11,88 11,60 12,00 14 3.326.700
28/11/2012 12,00 12,15 +1,33% 12,00 12,15 12,14 11,80 12,09 2 8.502.000
27/11/2012 11,99 11,99 +1,10% 11,95 12,00 11,98 11,65 12,00 5 838.700
26/11/2012 11,80 11,86 -1,00% 11,80 11,86 11,83 11,80 11,90 2 236.600
23/11/2012 11,98 11,98 +1,53% 11,98 11,98 11,98 11,49 11,99 3 479.200
21/11/2012 11,60 11,80 -0,76% 11,40 11,80 11,62 11,60 11,88 8 1.162.000
19/11/2012 11,70 11,89 +4,30% 11,70 12,00 11,99 11,40 11,90 6 22.793.500
16/11/2012 11,40 11,40 0,00% 11,40 11,40 11,40 11,02 11,93 2 228.000
14/11/2012 11,99 11,40 -2,48% 11,40 12,00 11,59 11,10 11,50 11 2.087.300
13/11/2012 11,69 11,69 +0,86% 11,69 11,70 11,69 11,43 11,70 5 3.509.700
12/11/2012 12,10 11,59 -4,21% 11,41 12,10 11,91 11,35 11,60 11 6.913.500
9/11/2012 12,10 12,10 +0,08% 12,10 12,10 12,10 11,53 12,14 1 4.598.000
8/11/2012 11,81 12,09 +2,37% 11,71 12,09 11,90 11,66 12,09 15 2.737.200
7/11/2012 12,00 11,81 -1,50% 11,81 12,00 11,88 11,81 12,05 3 594.300
6/11/2012 12,00 11,99 +1,18% 11,99 12,00 11,99 11,91 11,99 7 1.319.600
5/11/2012 11,88 11,85 -6,25% 11,83 12,43 11,94 11,62 11,99 20 4.656.900
1/11/2012 11,59 12,64 +6,31% 11,59 12,64 12,10 11,60 12,64 9 9.322.000
31/10/2012 12,20 11,89 -0,92% 11,50 12,20 11,77 11,12 12,00 11 1.412.600
30/10/2012 11,72 12,00 +4,99% 11,72 12,00 11,93 11,67 12,18 9 1.431.900
29/10/2012 12,05 11,43 -7,75% 11,43 12,05 11,70 11,43 11,95 19 2.574.000
26/10/2012 12,40 12,39 +0,81% 12,39 12,40 12,39 12,00 12,40 2 247.900
25/10/2012 12,20 12,29 -0,08% 12,20 12,39 12,29 12,05 12,30 10 24.334.400
24/10/2012 12,24 12,30 -0,73% 12,00 12,30 12,29 11,01 12,35 6 25.328.400
23/10/2012 12,39 12,39 0,00% 12,39 12,39 12,39 12,00 12,39 6 41.878.200
22/10/2012 12,39 12,39 0,00% 12,39 12,39 12,39 12,00 12,40 3 19.328.400
19/10/2012 12,40 12,39 -0,08% 12,17 12,40 12,38 11,91 12,40 7 4.212.200
18/10/2012 12,30 12,40 0,00% 12,30 12,40 12,35 11,70 12,40 2 247.000
17/10/2012 12,38 12,40 +0,16% 12,00 12,40 12,27 11,66 12,40 8 2.210.000
16/10/2012 12,20 12,38 +3,17% 12,20 12,40 12,39 12,20 12,39 4 5.329.800
15/10/2012 11,60 12,00 +3,45% 11,60 12,00 11,70 11,60 12,19 8 6.201.200
11/10/2012 11,70 11,60 -0,85% 11,60 11,70 11,65 11,60 11,70 2 699.000
10/10/2012 11,70 11,70 +1,74% 11,70 11,70 11,70 11,30 11,70 1 234.000
9/10/2012 11,94 11,50 -5,81% 11,50 11,94 11,68 11,45 11,70 7 935.100
8/10/2012 12,36 12,21 -2,32% 12,11 12,36 12,21 12,13 12,49 9 9.281.500
5/10/2012 12,44 12,50 -1,88% 12,28 12,79 12,69 12,11 12,62 22 12.058.300
4/10/2012 12,86 12,74 +1,92% 12,45 12,86 12,78 12,27 12,75 6 5.499.400
3/10/2012 12,50 12,50 0,00% 12,50 12,50 12,50 12,05 12,50 1 6.875.000
2/10/2012 12,27 12,50 -0,79% 12,25 12,50 12,31 11,91 12,49 9 1.847.100
28/9/2012 12,47 12,60 +1,04% 12,46 12,60 12,53 12,11 12,60 3 501.300
27/9/2012 12,99 12,47 -2,58% 12,20 13,09 12,78 12,11 12,49 13 5.883.200
26/9/2012 12,98 12,80 -1,46% 12,80 12,98 12,96 12,51 12,98 5 23.861.600
25/9/2012 12,99 12,99 0,00% 12,99 12,99 12,99 12,45 12,99 3 2.468.100
24/9/2012 12,97 12,99 +0,23% 12,97 12,99 12,98 12,65 12,99 5 1.817.600
21/9/2012 12,99 12,96 -0,23% 12,96 12,99 12,98 12,56 12,97 2 1.298.700
20/9/2012 12,68 12,99 +0,31% 12,68 13,00 12,91 12,70 12,99 3 516.600
19/9/2012 12,95 12,95 +3,19% 12,95 12,95 12,95 12,61 12,95 2 5.439.000
18/9/2012 13,00 12,55 -3,46% 12,55 13,00 12,85 12,51 12,92 5 10.540.500
17/9/2012 13,00 13,00 0,00% 13,00 13,00 13,00 9,50 13,00 2 390.000
14/9/2012 13,00 13,00 +1,56% 12,70 13,00 12,97 12,70 13,00 11 10.117.600
13/9/2012 12,40 12,80 +3,56% 12,40 13,07 12,51 12,51 13,07 16 15.516.500
12/9/2012 12,30 12,36 +1,31% 12,15 12,38 12,31 12,00 12,39 193 100.332.300
11/9/2012 12,10 12,20 +0,33% 12,10 12,20 12,17 11,96 12,20 6 3.894.900
10/9/2012 12,10 12,16 +3,23% 12,10 12,20 12,17 9,50 12,16 4 5.114.400
6/9/2012 11,39 11,78 +3,33% 11,39 11,79 11,49 11,19 11,96 82 53.905.900
5/9/2012 11,19 11,40 +2,89% 10,98 11,50 11,39 11,01 11,39 14 12.986.800
4/9/2012 10,86 11,08 +1,65% 10,86 11,28 11,10 10,90 11,15 6 11.217.400
3/9/2012 11,07 10,90 +3,32% 10,69 11,10 11,00 10,90 11,14 10 3.302.600
31/8/2012 10,73 10,55 -1,68% 10,55 11,99 10,88 10,51 10,90 38 51.489.200
30/8/2012 11,00 10,73 -6,37% 10,73 11,02 10,92 10,72 11,49 14 1.966.700
29/8/2012 11,95 11,46 -6,07% 11,15 11,95 11,31 11,07 11,46 20 5.206.800
28/8/2012 12,08 12,20 +1,08% 11,90 12,40 12,10 11,66 12,20 11 3.752.500
27/8/2012 12,00 12,07 +2,29% 12,00 12,10 12,09 11,80 12,08 4 1.934.700
24/8/2012 12,54 11,80 -5,75% 11,80 12,54 12,29 11,80 11,95 11 7.743.300
23/8/2012 12,13 12,52 +0,16% 12,12 12,52 12,25 12,15 12,53 4 612.600
22/8/2012 12,20 12,50 +4,17% 12,20 12,50 12,39 12,17 12,50 8 5.328.900
21/8/2012 12,97 12,00 -7,48% 12,00 12,97 12,45 9,00 12,84 11 1.992.700
20/8/2012 12,97 12,97 +2,37% 12,97 12,99 12,98 12,50 12,97 5 2.077.400
17/8/2012 12,72 12,67 -2,31% 12,67 12,72 12,71 11,75 12,68 2 3.942.700
16/8/2012 12,35 12,97 +5,11% 12,35 12,99 12,73 12,80 12,97 15 5.349.300
15/8/2012 12,34 12,34 -0,08% 12,34 12,34 12,34 11,70 12,35 1 123.400
14/8/2012 12,35 12,35 +3,35% 12,13 12,50 12,34 9,00 12,35 6 2.099.400
13/8/2012 11,95 11,95 +2,58% 11,90 12,15 11,97 11,95 13,00 5 838.000
10/8/2012 11,75 11,65 +0,34% 11,40 11,75 11,55 11,21 11,70 9 10.514.900
9/8/2012 11,79 11,61 +0,09% 11,61 11,79 11,77 10,07 11,75 4 2.590.800
8/8/2012 12,00 11,60 -3,17% 11,60 12,00 11,68 11,60 12,20 7 1.752.600
7/8/2012 12,10 11,98 -0,08% 11,19 12,10 11,50 11,36 12,00 23 60.497.300
6/8/2012 11,30 11,99 +6,67% 11,30 11,99 11,69 11,40 12,00 79 63.367.000
3/8/2012 10,49 11,24 +8,18% 10,49 11,25 10,75 10,60 11,25 53 47.733.400
2/8/2012 10,39 10,39 +1,86% 10,20 10,40 10,36 10,11 10,39 15 12.957.700
1/8/2012 10,50 10,20 -4,67% 10,20 10,50 10,43 10,16 10,40 21 34.943.700
31/7/2012 10,70 10,70 0,00% 10,70 10,70 10,70 9,01 10,50 1 963.000
30/7/2012 10,49 10,70 +2,00% 10,30 10,70 10,46 10,20 10,70 10 11.827.000
27/7/2012 10,17 10,49 +7,59% 10,17 10,49 10,37 9,73 10,49 14 7.367.200
26/7/2012 10,19 9,75 -5,25% 9,75 10,19 9,81 9,75 10,00 12 6.672.700
25/7/2012 10,30 10,29 -3,74% 10,29 10,40 10,31 10,00 10,35 6 928.600
16/7/2012 10,69 10,69 -0,09% 10,69 10,69 10,69 9,50 10,50 1 3.420.800
13/7/2012 10,70 10,70 +1,81% 10,70 10,70 10,70 9,20 10,70 5 3.103.000
12/7/2012 10,70 10,51 +1,15% 10,51 10,98 10,82 9,70 10,70 7 2.273.100
11/7/2012 10,39 10,39 -2,90% 10,39 10,39 10,39 10,00 10,40 1 207.800
5/7/2012 10,70 10,70 0,00% 10,40 10,70 10,57 10,40 10,70 3 1.269.000
4/7/2012 10,69 10,70 0,00% 10,69 10,70 10,69 10,60 10,70 5 4.493.100
3/7/2012 10,50 10,70 +2,88% 10,50 10,75 10,50 10,21 10,70 39 53.579.000
2/7/2012 10,95 10,40 -3,61% 10,40 10,95 10,59 10,35 10,85 6 953.800
29/6/2012 10,70 10,79 +1,31% 10,70 10,80 10,79 10,79 10,80 6 3.130.400
28/6/2012 10,60 10,65 +0,47% 10,55 10,65 10,62 10,35 10,65 4 531.000
27/6/2012 10,23 10,60 +3,52% 10,20 10,60 10,24 10,20 10,65 12 14.650.900
26/6/2012 10,00 10,24 0,00% 10,00 10,24 10,04 10,00 10,24 2 602.400
25/6/2012 10,24 10,24 0,00% 10,24 10,24 10,24 9,98 10,24 2 4.300.800
22/6/2012 10,26 10,24 -0,58% 10,10 10,29 10,17 10,13 10,24 22 15.777.600
21/6/2012 10,30 10,30 -1,90% 10,25 10,30 10,26 10,00 10,30 17 30.800.000
20/6/2012 10,25 10,50 +1,45% 10,25 10,50 10,37 10,25 10,50 2 207.500
19/6/2012 10,30 10,35 +1,87% 10,30 10,50 10,30 10,20 10,50 3 3.608.000
18/6/2012 10,45 10,16 -5,05% 10,14 10,45 10,21 10,15 10,50 3 510.500
15/6/2012 10,40 10,70 +2,98% 10,40 10,70 10,55 9,50 10,70 2 211.000
14/6/2012 10,39 10,39 -1,05% 10,39 10,39 10,39 10,00 10,40 1 103.900
13/6/2012 9,80 10,50 +5,21% 9,80 10,50 10,09 10,00 10,49 6 3.231.100
12/6/2012 9,37 9,98 +6,17% 9,36 9,98 9,72 9,60 9,99 9 5.250.700
11/6/2012 9,75 9,40 +0,43% 9,40 9,95 9,45 9,40 9,80 10 2.647.600
8/6/2012 9,87 9,36 -2,80% 9,36 9,89 9,43 9,36 9,90 34 13.401.900
6/6/2012 9,93 9,63 +1,90% 9,30 9,93 9,59 9,00 9,64 29 7.677.200
5/6/2012 9,90 9,45 -5,41% 9,45 9,90 9,63 9,45 9,99 4 963.000
31/5/2012 9,88 9,99 +3,95% 9,20 9,99 9,81 9,20 9,99 15 5.495.600
30/5/2012 10,00 9,61 -2,44% 9,61 10,00 9,95 9,63 9,70 3 4.580.500
29/5/2012 9,65 9,85 +2,50% 9,64 9,93 9,77 9,71 9,92 6 782.200
28/5/2012 10,14 9,61 -3,80% 9,61 10,14 9,83 9,60 10,00 12 1.671.800
25/5/2012 9,74 9,99 -0,30% 9,54 9,99 9,73 9,68 10,00 13 149.649.500
24/5/2012 10,25 10,02 +0,60% 10,02 10,25 10,13 9,70 9,74 2 1.013.500
23/5/2012 10,27 9,96 -0,40% 9,46 10,28 10,02 9,60 9,99 17 9.822.500
22/5/2012 10,20 10,00 -1,86% 10,00 10,20 10,06 9,25 10,00 3 302.000
21/5/2012 10,19 10,19 +1,90% 10,19 10,19 10,19 9,00 10,25 1 101.900
18/5/2012 9,60 10,00 +1,32% 9,60 10,00 9,74 9,21 10,00 3 389.900
17/5/2012 9,92 9,87 -2,37% 9,74 9,92 9,82 9,61 9,87 12 3.046.900
16/5/2012 11,28 10,11 -10,05% 10,11 11,28 10,29 10,11 10,45 118 23.372.700
14/5/2012 11,30 11,24 -0,53% 10,98 11,40 11,24 10,72 11,00 9 7.194.200
11/5/2012 11,73 11,30 -0,88% 11,15 11,73 11,43 11,10 11,30 20 6.288.700
10/5/2012 12,01 11,40 -3,55% 11,40 12,01 11,61 11,40 11,78 14 5.112.700
9/5/2012 11,30 11,82 +1,90% 11,30 11,82 11,58 11,32 11,84 3 347.400
8/5/2012 12,15 11,60 -4,13% 11,60 12,15 11,76 11,60 11,96 6 1.529.500
7/5/2012 12,18 12,10 -0,66% 11,82 12,22 12,18 11,85 12,19 22 41.913.200
4/5/2012 11,90 12,18 +4,73% 11,70 12,18 11,97 11,63 12,18 20 56.037.700
3/5/2012 12,01 11,63 -3,49% 11,63 12,25 11,87 11,63 11,99 9 1.306.600
2/5/2012 12,19 12,05 -1,87% 11,95 12,19 12,04 11,51 12,05 7 843.200
30/4/2012 12,43 12,28 -2,46% 11,90 12,43 12,21 11,95 12,30 10 1.588.000
27/4/2012 12,40 12,59 +2,44% 12,00 12,59 12,30 11,97 12,60 11 4.674.400
26/4/2012 12,30 12,29 0,00% 11,95 12,30 12,21 12,10 12,30 10 2.321.200
25/4/2012 12,29 12,29 0,00% 12,29 12,29 12,29 12,02 12,55 2 1.843.500
24/4/2012 11,95 12,29 +0,82% 11,95 12,29 12,13 11,97 12,40 4 485.200
23/4/2012 12,45 12,19 -2,40% 12,00 12,45 12,05 11,95 12,30 18 4.217.500
20/4/2012 12,68 12,49 -1,50% 12,49 12,71 12,69 12,35 12,50 8 25.778.800
19/4/2012 12,85 12,68 +1,44% 12,50 12,85 12,61 12,40 12,69 4 757.100
18/4/2012 12,54 12,50 -0,71% 12,50 12,85 12,71 12,50 12,80 16 7.631.700
17/4/2012 12,59 12,59 +0,32% 12,59 12,59 12,59 12,25 12,93 3 1.259.000
16/4/2012 12,65 12,55 +1,21% 12,55 12,65 12,61 12,40 12,59 3 1.009.400
13/4/2012 12,96 12,40 -4,47% 12,40 12,96 12,93 12,03 12,69 6 9.703.000
12/4/2012 12,61 12,98 +0,85% 12,60 13,00 12,82 12,31 12,99 13 3.976.700
11/4/2012 12,87 12,87 +2,96% 12,87 12,87 12,87 12,16 12,87 1 7.078.500
10/4/2012 13,00 12,50 -3,77% 12,50 13,00 12,68 12,46 12,97 5 634.000
9/4/2012 13,07 12,99 -0,69% 12,70 13,07 13,05 12,80 13,00 4 5.745.500
5/4/2012 13,09 13,08 +0,62% 13,08 13,10 13,09 11,50 13,05 3 1.571.100
4/4/2012 12,70 13,00 -0,61% 12,70 13,00 12,72 12,43 13,05 4 2.927.000
3/4/2012 13,08 13,08 +1,08% 13,08 13,08 13,08 12,59 13,00 2 3.008.400
2/4/2012 12,96 12,94 +3,52% 12,94 12,96 12,95 12,17 12,94 4 1.684.600
30/3/2012 12,50 12,50 +2,88% 12,50 12,50 12,50 12,49 12,60 1 125.000
29/3/2012 12,41 12,15 -4,93% 12,15 12,41 12,16 12,15 12,36 14 5.959.100
28/3/2012 13,00 12,78 -1,46% 12,60 13,00 12,79 12,28 12,86 8 2.174.700
27/3/2012 13,00 12,97 +0,15% 12,60 13,00 12,83 12,30 12,80 10 1.796.200
23/3/2012 13,09 12,95 -1,07% 12,90 13,09 13,06 12,59 12,80 5 4.311.200
20/3/2012 13,09 13,09 -0,46% 13,09 13,09 13,09 12,74 13,07 1 392.700
19/3/2012 12,99 13,15 +0,15% 12,99 13,15 13,04 12,77 13,09 2 782.600
16/3/2012 13,13 13,13 +1,00% 13,13 13,13 13,13 12,68 12,99 1 6.565.000
15/3/2012 13,00 13,00 +0,39% 13,00 13,00 13,00 12,68 13,12 6 1.040.000
14/3/2012 12,90 12,95 +0,39% 12,80 12,95 12,88 12,80 12,93 5 1.159.500
13/3/2012 12,90 12,90 +0,39% 12,90 12,90 12,90 12,60 12,90 1 5.289.000
12/3/2012 12,85 12,85 -0,39% 12,85 12,85 12,85 12,59 12,85 1 128.500
9/3/2012 12,90 12,90 +0,08% 12,90 12,90 12,90 12,68 12,89 2 5.418.000
8/3/2012 12,70 12,89 -0,46% 12,70 12,89 12,82 12,64 12,94 4 769.400
7/3/2012 12,95 12,95 -0,31% 12,95 12,95 12,95 12,43 12,96 2 259.000
6/3/2012 13,05 12,99 -0,46% 12,98 13,05 13,03 12,30 12,97 3 1.564.700
5/3/2012 12,95 13,05 +0,38% 12,95 13,05 13,01 12,95 13,05 2 390.500
2/3/2012 12,85 13,00 +4,00% 12,78 13,00 12,90 12,83 13,04 12 7.227.000
1/3/2012 13,08 12,50 -3,55% 12,50 13,08 12,63 12,50 12,84 29 5.053.700
29/2/2012 12,95 12,96 +1,09% 12,95 12,96 12,95 12,60 12,96 3 647.600
28/2/2012 12,65 12,82 +1,75% 12,65 12,82 12,71 12,50 12,86 3 890.200
27/2/2012 12,23 12,60 0,00% 12,23 12,60 12,50 12,24 12,60 4 500.300
23/2/2012 12,50 12,60 -1,33% 12,50 12,75 12,66 12,55 12,75 7 6.205.000
22/2/2012 12,75 12,77 -0,08% 12,75 12,77 12,76 12,50 12,78 3 510.400
17/2/2012 12,50 12,78 -0,16% 12,50 12,78 12,57 12,31 12,79 4 502.800
15/2/2012 12,32 12,80 +4,92% 12,32 12,80 12,35 12,00 12,80 5 5.560.000
14/2/2012 12,39 12,20 +0,41% 11,90 12,39 12,00 11,85 12,29 24 55.082.300
13/2/2012 12,70 12,15 -4,93% 12,15 12,70 12,18 12,15 12,60 76 52.507.500
10/2/2012 12,01 12,78 +6,41% 12,01 12,80 12,64 12,32 12,78 201 26.796.900
9/2/2012 12,24 12,01 -1,80% 12,00 12,24 12,03 11,90 12,23 18 7.821.400
8/2/2012 12,25 12,23 +1,92% 12,10 12,25 12,19 12,09 12,23 8 3.048.300
7/2/2012 12,05 12,00 -0,41% 12,00 12,10 12,04 12,00 12,06 27 47.569.600
6/2/2012 11,82 12,05 +1,43% 11,80 12,05 11,82 12,04 12,07 4 1.300.800
3/2/2012 11,99 11,88 0,00% 11,88 12,27 11,94 11,88 12,10 12 2.149.400
2/2/2012 12,00 11,88 -0,92% 11,88 12,00 11,89 11,85 11,98 6 1.665.700
1/2/2012 11,97 11,99 +0,17% 11,90 12,25 12,01 11,91 12,00 40 26.080.200
31/1/2012 11,94 11,97 +3,01% 11,94 11,99 11,98 11,80 11,97 5 2.876.400
30/1/2012 11,70 11,62 -2,68% 11,60 12,00 11,62 11,62 11,83 14 3.486.600
27/1/2012 11,52 11,94 +1,96% 11,00 11,97 11,43 11,77 11,95 44 24.363.200
26/1/2012 11,70 11,71 -0,68% 11,30 12,00 11,39 11,70 11,96 27 22.214.200
24/1/2012 11,75 11,79 -1,17% 11,75 11,79 11,77 11,64 11,80 3 706.200
23/1/2012 11,53 11,93 +0,59% 11,53 11,93 11,77 11,55 11,93 3 353.100
19/1/2012 11,86 11,86 +0,08% 11,86 11,86 11,86 11,60 11,89 1 118.600
18/1/2012 11,76 11,85 +2,33% 11,70 11,86 11,73 11,52 11,86 7 1.877.700
17/1/2012 11,37 11,58 +4,80% 11,15 11,94 11,52 11,11 11,59 13 1.958.600
16/1/2012 11,10 11,05 -1,52% 11,05 11,10 11,06 11,05 11,20 11 2.986.200
13/1/2012 11,22 11,22 -0,27% 11,22 11,22 11,22 11,22 11,60 2 224.400
12/1/2012 11,53 11,25 -3,85% 11,00 11,53 11,28 11,25 11,45 20 3.160.700
11/1/2012 12,12 11,70 -0,85% 11,62 12,12 11,81 11,70 11,80 27 10.040.000
10/1/2012 12,09 11,80 -1,09% 11,80 12,36 12,11 11,65 11,99 13 3.755.000
9/1/2012 11,80 11,93 +1,19% 11,80 11,93 11,81 11,50 11,95 7 19.143.300
6/1/2012 11,50 11,79 +2,70% 11,50 11,79 11,59 11,40 11,80 2 347.900
5/1/2012 11,68 11,48 -4,65% 11,35 11,68 11,49 11,35 11,50 9 1.034.700
4/1/2012 12,08 12,04 -0,08% 11,80 12,08 11,87 11,50 12,05 10 1.900.200
3/1/2012 12,08 12,05 +0,67% 12,05 12,08 12,05 12,00 12,05 2 1.687.300
2/1/2012 11,97 11,97 +1,61% 11,97 11,97 11,97 11,49 11,97 1 119.700
29/12/2011 11,49 11,78 +5,08% 11,49 11,78 11,77 11,78 11,80 14 30.616.500
28/12/2011 11,61 11,21 -5,80% 11,21 11,61 11,30 11,20 11,45 24 9.725.500
27/12/2011 11,62 11,90 +2,59% 11,62 11,90 11,64 11,45 11,92 2 1.281.000
26/12/2011 11,72 11,60 -3,49% 11,60 11,72 11,65 11,60 11,98 10 1.864.800
22/12/2011 11,68 12,02 -0,17% 11,60 12,02 11,63 11,67 12,03 6 2.908.900
21/12/2011 12,05 12,04 -0,50% 12,04 12,05 12,04 11,00 12,05 4 963.700
20/12/2011 12,14 12,10 +2,54% 12,09 12,15 12,09 11,50 12,09 4 3.750.200
19/12/2011 11,50 11,80 +2,61% 11,50 11,80 11,60 11,19 12,00 3 348.000
16/12/2011 11,90 11,50 -1,71% 11,50 11,90 11,84 11,00 11,86 7 5.684.400
15/12/2011 11,70 11,70 -0,43% 11,70 11,97 11,82 11,52 12,19 5 1.300.800
14/12/2011 11,75 11,75 -1,76% 11,75 11,75 11,75 11,52 11,95 2 235.000
13/12/2011 11,52 11,96 +1,18% 11,52 11,96 11,77 11,62 11,96 5 1.295.600
12/12/2011 11,67 11,82 -1,50% 11,22 11,82 11,41 11,48 11,96 15 11.989.700
8/12/2011 12,06 12,00 -0,50% 11,85 12,06 11,94 11,57 12,20 15 5.137.100
7/12/2011 12,06 12,06 +0,08% 12,06 12,06 12,06 11,91 12,05 1 120.600
6/12/2011 12,06 12,05 -0,08% 12,05 12,07 12,05 11,89 12,06 5 723.500
5/12/2011 12,29 12,06 -2,19% 12,06 12,33 12,23 12,05 12,22 16 3.548.500
1/12/2011 12,38 12,33 -0,40% 12,33 12,38 12,33 11,86 12,32 2 1.356.800
30/11/2011 11,56 12,38 +6,82% 11,56 12,38 12,17 11,75 12,38 7 851.900
29/11/2011 11,51 11,59 +2,11% 11,20 11,67 11,25 11,20 11,56 10 4.728.200
28/11/2011 11,35 11,35 +0,44% 11,30 11,59 11,33 11,35 11,65 19 6.348.500
25/11/2011 11,67 11,30 -3,17% 11,30 11,75 11,39 11,23 11,35 15 3.646.700
24/11/2011 11,80 11,67 -1,93% 11,67 11,80 11,77 11,40 11,65 2 588.700
23/11/2011 12,20 11,90 -2,46% 11,88 12,20 11,98 11,34 11,90 4 4.074.000
22/11/2011 11,90 12,20 0,00% 11,88 12,20 11,89 11,90 12,13 3 3.686.200
21/11/2011 12,02 12,20 +0,83% 12,02 12,20 12,08 11,90 12,24 7 7.252.100
18/11/2011 12,36 12,10 -4,95% 12,08 12,36 12,12 12,02 12,41 15 4.486.300
16/11/2011 12,50 12,73 -0,55% 12,50 12,75 12,55 12,51 12,74 18 24.228.000
11/11/2011 12,51 12,80 0,00% 12,50 12,80 12,68 12,45 12,80 5 761.000
10/11/2011 12,79 12,80 +0,08% 12,79 12,80 12,79 12,45 12,80 3 1.151.300
9/11/2011 12,96 12,79 -3,69% 12,58 12,96 12,85 12,38 12,80 9 2.185.600
7/11/2011 13,28 13,28 +2,95% 13,28 13,28 13,28 12,91 13,29 1 132.800
4/11/2011 13,30 12,90 -3,01% 12,90 13,30 13,19 12,70 13,30 10 3.562.900
3/11/2011 13,25 13,30 +2,31% 13,25 13,30 13,28 13,01 13,30 5 1.328.500
31/10/2011 13,00 13,00 -2,26% 13,00 13,00 13,00 12,01 13,00 1 260.000
28/10/2011 13,24 13,30 +3,10% 13,24 13,30 13,28 12,75 13,30 5 1.593.900
27/10/2011 12,50 12,90 +6,09% 12,30 13,00 12,83 11,90 12,90 26 10.011.300
26/10/2011 12,20 12,16 +1,00% 12,15 12,50 12,17 12,16 12,34 11 26.540.800
25/10/2011 12,65 12,04 -5,12% 12,04 12,65 12,15 12,02 12,45 22 8.383.400
24/10/2011 12,00 12,69 +5,75% 11,97 12,69 12,15 12,00 12,70 21 32.586.500
21/10/2011 12,85 12,00 -2,83% 12,00 12,85 12,29 11,92 12,00 24 12.545.700
20/10/2011 12,95 12,35 -4,56% 12,00 13,05 12,41 12,01 12,39 26 13.407.700
19/10/2011 13,29 12,94 -1,07% 12,90 13,29 12,96 12,80 12,89 6 8.942.700
18/10/2011 12,80 13,08 +0,54% 12,80 13,08 12,94 12,65 13,08 2 258.800
17/10/2011 13,01 13,01 +0,08% 13,01 13,01 13,01 12,64 13,01 2 1.431.100
14/10/2011 13,08 13,00 -2,18% 13,00 13,08 13,04 13,00 13,08 3 782.400
11/10/2011 12,95 13,29 -0,97% 12,95 13,29 13,08 12,60 13,29 3 523.200
10/10/2011 12,92 13,42 +3,87% 12,92 13,42 13,04 12,50 13,45 5 1.043.800
7/10/2011 13,49 12,92 -2,12% 12,82 13,49 13,19 12,60 12,92 12 2.242.400
6/10/2011 12,92 13,20 +1,69% 12,92 13,62 13,10 12,95 13,20 27 20.710.300
5/10/2011 12,99 12,98 +1,88% 12,98 12,99 12,98 11,88 12,93 2 259.700
4/10/2011 12,75 12,74 -1,70% 12,74 12,75 12,74 12,03 12,75 4 23.059.700
3/10/2011 12,96 12,96 -0,31% 12,96 12,96 12,96 12,01 12,95 1 12.960.000
29/9/2011 12,95 13,00 +1,56% 12,95 13,14 13,00 12,52 13,00 4 5.721.500
28/9/2011 13,10 12,80 -0,16% 12,50 13,10 12,70 12,80 12,94 25 15.886.900
27/9/2011 13,29 12,82 -3,54% 12,82 13,68 13,17 12,82 12,97 40 25.424.700
26/9/2011 12,80 13,29 +2,47% 12,80 13,29 13,27 13,05 13,29 9 53.231.700
23/9/2011 13,33 12,97 -2,70% 12,66 13,45 13,11 12,96 13,05 30 18.886.100
22/9/2011 13,70 13,33 -4,10% 13,01 13,70 13,31 13,02 13,54 24 9.055.300
21/9/2011 14,39 13,90 -2,04% 13,90 14,39 14,06 13,70 14,28 10 3.798.600
20/9/2011 14,00 14,19 -0,70% 14,00 14,40 14,07 14,00 14,20 9 3.798.400
19/9/2011 13,92 14,29 -1,11% 13,92 14,30 14,00 13,92 14,30 5 2.660.300
16/9/2011 14,01 14,45 +1,76% 13,70 14,45 13,90 14,15 14,50 12 5.977.700
15/9/2011 14,60 14,20 -2,07% 14,07 14,60 14,21 14,01 14,50 7 3.838.300
14/9/2011 14,40 14,50 -1,63% 13,61 14,50 13,94 13,86 14,50 30 11.718.900
13/9/2011 14,47 14,74 +1,87% 14,30 14,74 14,38 14,16 14,75 5 1.294.600
12/9/2011 15,21 14,47 -3,53% 14,15 15,21 14,86 14,18 15,00 18 4.459.500
9/9/2011 15,42 15,00 -10,13% 15,00 15,50 15,14 15,00 15,50 44 20.743.500
8/9/2011 16,69 16,69 +2,39% 16,69 16,69 16,69 15,95 16,70 6 2.169.700
6/9/2011 16,05 16,30 +2,97% 15,99 16,30 16,07 15,00 16,29 6 2.089.800
5/9/2011 15,75 15,83 -0,57% 15,65 15,83 15,76 15,00 15,83 4 630.600
2/9/2011 16,30 15,92 -3,98% 15,88 16,30 16,08 15,83 15,99 12 3.696.900
1/9/2011 16,70 16,58 +4,21% 16,10 16,70 16,23 16,05 16,65 16 8.603.800
31/8/2011 16,44 15,91 +1,34% 15,50 16,44 15,74 15,35 16,59 16 6.141.700
29/8/2011 15,73 15,70 0,00% 15,70 16,00 15,80 15,25 15,70 10 10.116.100
26/8/2011 15,00 15,70 -0,19% 15,00 15,70 15,07 15,00 15,73 7 2.111.000
25/8/2011 15,73 15,73 +2,61% 15,73 15,73 15,73 14,51 15,28 1 157.300
24/8/2011 15,72 15,33 -2,54% 15,33 15,72 15,52 13,40 15,70 3 465.500
23/8/2011 15,72 15,73 +1,48% 15,00 15,73 15,35 15,00 15,70 9 3.530.700
22/8/2011 15,50 15,50 +3,33% 15,50 15,50 15,50 14,00 15,00 1 155.000
19/8/2011 14,61 15,00 -1,32% 14,61 15,00 14,84 14,25 15,00 15 2.671.600
18/8/2011 15,20 15,20 -1,55% 15,20 15,20 15,20 14,41 15,10 1 152.000
17/8/2011 15,73 15,44 0,00% 15,30 15,73 15,41 15,22 15,45 9 2.158.600
16/8/2011 15,49 15,44 -0,39% 15,00 15,50 15,35 14,70 15,45 12 8.598.500
15/8/2011 14,80 15,50 +4,73% 14,80 15,55 15,02 14,61 15,40 11 12.624.800
12/8/2011 14,36 14,80 +0,34% 14,36 15,00 14,54 14,55 14,99 14 5.382.400
11/8/2011 14,00 14,75 +9,26% 14,00 14,75 14,33 13,51 14,80 13 2.722.800
10/8/2011 13,60 13,50 -0,74% 13,50 14,00 13,70 13,31 14,00 11 8.905.000
9/8/2011 13,08 13,60 +3,98% 13,08 14,00 13,69 13,10 13,49 13 8.056.900
8/8/2011 14,49 13,08 -6,57% 13,08 14,49 13,61 11,11 13,08 17 6.535.600
5/8/2011 13,20 14,00 +2,34% 13,20 14,00 13,80 13,48 14,00 11 9.662.100
4/8/2011 14,80 13,68 -8,19% 13,68 14,80 13,98 13,06 13,69 13 5.453.100
3/8/2011 15,60 14,90 -6,05% 14,90 15,60 14,94 14,56 14,90 6 4.035.600
2/8/2011 16,70 15,86 -3,35% 15,86 16,70 16,02 15,16 15,86 6 1.281.900
1/8/2011 16,43 16,41 -2,90% 16,41 16,43 16,41 16,02 16,50 9 6.402.500
29/7/2011 17,23 16,90 -0,59% 16,72 17,23 16,98 16,42 16,99 7 7.474.700
28/7/2011 17,50 17,00 0,00% 16,80 17,50 17,07 16,81 17,20 14 3.756.800
27/7/2011 16,79 17,00 -5,50% 16,79 17,50 17,19 17,00 17,30 12 12.894.400
22/7/2011 17,95 17,99 0,00% 17,95 17,99 17,96 17,55 17,89 2 718.400
21/7/2011 17,85 17,99 +2,22% 17,50 18,00 17,71 17,20 17,99 7 2.657.000
20/7/2011 17,33 17,60 -2,17% 17,33 17,79 17,43 17,50 17,80 11 4.010.900
19/7/2011 18,25 17,99 -1,59% 17,99 18,27 18,09 17,03 17,99 5 904.900
18/7/2011 18,25 18,28 +1,56% 18,25 18,28 18,26 17,02 18,00 2 547.800
14/7/2011 18,00 18,00 0,00% 18,00 18,00 18,00 16,39 17,80 1 360.000
13/7/2011 17,75 18,00 +4,35% 17,75 18,00 17,87 16,79 17,90 5 1.429.900
11/7/2011 16,41 17,25 -3,14% 16,41 17,48 16,85 16,36 17,60 9 4.046.100
8/7/2011 17,72 17,81 -2,62% 17,56 17,99 17,61 17,62 18,00 5 2.642.600
7/7/2011 18,20 18,29 +0,49% 18,20 18,29 18,23 17,72 18,29 2 546.900
6/7/2011 18,00 18,20 -0,55% 18,00 18,20 18,05 17,72 18,20 3 722.000
5/7/2011 18,00 18,30 +1,67% 18,00 18,30 18,26 17,72 18,30 6 4.566.800
4/7/2011 17,72 18,00 -1,59% 17,72 18,20 17,91 17,99 18,27 9 1.612.000
1/7/2011 18,30 18,29 -0,05% 18,14 18,30 18,27 17,72 18,29 4 2.376.200
30/6/2011 18,30 18,30 +2,98% 18,00 18,30 18,14 17,72 18,30 5 1.632.800
29/6/2011 18,16 17,77 -2,90% 17,77 18,30 18,18 17,77 18,30 5 2.545.500
22/6/2011 18,29 18,30 +1,50% 18,28 18,30 18,29 17,77 18,25 3 2.378.100
21/6/2011 18,00 18,03 +0,17% 17,57 18,03 17,93 17,70 17,99 5 1.255.600
20/6/2011 18,50 18,00 +0,17% 18,00 18,50 18,07 17,66 18,20 17 6.688.500
17/6/2011 18,03 17,97 -2,86% 17,97 18,29 18,06 17,62 17,98 5 903.100
16/6/2011 18,29 18,50 0,00% 18,29 18,50 18,36 18,01 18,50 2 550.800
14/6/2011 18,52 18,50 -2,58% 18,50 18,84 18,53 17,60 18,50 13 6.858.400
10/6/2011 18,75 18,99 -3,06% 18,70 18,99 18,78 18,80 19,00 9 2.442.500
8/6/2011 19,49 19,59 +1,56% 19,15 19,92 19,17 18,50 19,60 6 19.176.700
7/6/2011 19,29 19,29 -0,98% 19,29 19,29 19,29 17,72 19,29 2 771.600
6/6/2011 19,50 19,48 +0,41% 19,48 19,50 19,49 18,17 19,29 3 1.362.700
3/6/2011 19,00 19,40 +2,11% 18,99 19,50 19,22 19,40 19,50 7 3.075.300
2/6/2011 18,45 19,00 +2,81% 18,45 19,00 18,51 18,30 18,99 16 35.361.900
1/6/2011 18,40 18,48 +0,16% 18,25 18,50 18,46 18,08 18,48 18 12.373.300
31/5/2011 18,03 18,45 +2,50% 17,95 18,45 18,07 17,72 18,45 67 124.926.300
30/5/2011 18,00 18,00 -0,55% 18,00 18,00 18,00 17,71 18,00 40 84.780.000
27/5/2011 18,10 18,10 +0,56% 18,10 18,10 18,10 17,59 18,10 15 77.106.000
26/5/2011 18,10 18,00 0,00% 18,00 18,10 18,07 17,91 18,10 2 1.807.000
25/5/2011 18,00 18,00 0,00% 18,00 18,00 18,00 17,81 18,00 1 180.000
24/5/2011 18,45 18,00 -1,04% 18,00 18,45 18,21 17,82 18,17 4 2.732.000
23/5/2011 18,00 18,19 -0,60% 18,00 18,20 18,05 17,90 18,20 5 2.527.900
20/5/2011 18,30 18,30 +0,55% 18,30 18,30 18,30 17,57 18,39 4 33.672.000
19/5/2011 18,00 18,20 +1,11% 17,99 18,20 18,01 17,81 18,20 36 60.904.700
18/5/2011 17,70 18,00 +0,11% 17,70 18,07 17,95 17,71 18,07 27 105.770.400
13/5/2011 17,98 17,98 -0,11% 17,98 17,98 17,98 17,02 17,97 1 1.798.000
12/5/2011 17,80 18,00 +2,86% 17,64 18,00 17,69 17,60 18,00 15 21.944.400
10/5/2011 17,50 17,50 +0,06% 17,50 17,50 17,50 17,42 17,50 3 3.675.000
9/5/2011 17,30 17,49 +1,10% 17,30 17,49 17,34 17,30 17,50 2 693.900
6/5/2011 17,20 17,30 +5,17% 17,00 17,30 17,15 17,00 17,35 9 6.003.500
5/5/2011 17,00 16,45 -2,08% 16,40 17,00 16,51 16,40 16,52 11 2.642.200
3/5/2011 16,90 16,80 -1,23% 16,80 16,90 16,84 16,70 16,89 3 842.000
2/5/2011 17,59 17,01 -6,44% 17,01 17,59 17,07 17,00 17,19 9 3.926.900
29/4/2011 18,20 18,18 +1,00% 18,00 18,20 18,10 18,00 18,17 7 8.509.500
28/4/2011 17,99 18,00 0,00% 17,90 18,00 17,98 17,77 18,00 8 15.648.900
27/4/2011 17,90 18,00 +0,56% 17,90 18,00 17,97 17,95 18,05 27 65.257.200
26/4/2011 17,69 17,90 +1,76% 17,68 17,90 17,70 17,60 17,90 9 18.766.200
25/4/2011 17,41 17,59 +2,27% 17,41 17,59 17,47 17,50 17,59 45 9.088.300
20/4/2011 17,20 17,20 -0,58% 17,20 17,20 17,20 17,00 17,59 1 172.000
18/4/2011 17,30 17,30 0,00% 17,01 17,30 17,24 17,00 17,30 14 4.138.200
15/4/2011 17,30 17,30 -2,54% 17,30 17,30 17,30 17,15 17,37 3 2.768.000
14/4/2011 17,66 17,75 +3,50% 17,66 17,75 17,72 17,35 17,73 2 1.594.800
12/4/2011 17,28 17,15 -0,75% 17,14 17,28 17,20 16,85 17,28 12 4.474.100
11/4/2011 17,50 17,28 -2,32% 17,28 17,50 17,34 17,22 17,28 3 1.907.400
8/4/2011 17,25 17,69 -0,34% 17,25 17,70 17,54 17,40 17,70 5 1.052.700
7/4/2011 17,50 17,75 +1,43% 17,50 17,75 17,56 17,50 17,75 12 5.621.800
6/4/2011 17,50 17,50 -0,28% 17,50 17,50 17,50 17,05 17,50 1 350.000
5/4/2011 17,63 17,55 -0,51% 17,40 17,80 17,62 17,17 17,68 9 8.636.400
4/4/2011 17,40 17,64 +1,44% 17,40 17,64 17,49 17,41 17,64 5 1.924.600
1/4/2011 17,50 17,39 +0,52% 17,39 17,70 17,51 17,20 17,39 20 26.091.900
31/3/2011 17,30 17,30 +0,58% 17,30 17,30 17,30 17,10 17,28 1 346.000
30/3/2011 17,00 17,20 +1,00% 17,00 17,20 17,06 17,00 17,19 2 512.000
29/3/2011 17,00 17,03 +1,67% 17,00 17,03 17,02 16,80 17,03 6 1.361.600
28/3/2011 17,11 16,75 -3,62% 16,75 17,11 16,95 16,01 17,38 7 2.373.300
25/3/2011 16,93 17,38 -0,40% 16,93 17,38 17,15 17,38 17,39 2 343.100
21/3/2011 17,50 17,45 +0,58% 16,60 17,50 17,26 17,05 17,46 11 4.143.600
18/3/2011 17,15 17,35 +1,05% 17,05 17,45 17,25 17,05 17,35 19 20.365.400
16/3/2011 17,20 17,17 -0,75% 17,05 17,20 17,18 16,90 17,17 4 2.234.200
15/3/2011 17,30 17,30 +1,76% 17,05 17,30 17,11 17,05 17,29 4 1.369.500
14/3/2011 17,28 17,00 -1,68% 17,00 17,34 17,25 16,70 17,29 6 4.140.400
11/3/2011 17,00 17,29 -0,63% 17,00 17,29 17,14 17,00 17,30 2 342.900
10/3/2011 16,70 17,40 +2,41% 16,70 17,40 16,89 16,85 17,40 6 4.054.900
9/3/2011 16,70 16,99 +2,04% 16,70 16,99 16,83 16,70 16,99 11 18.176.400
4/3/2011 16,65 16,65 0,00% 16,65 16,65 16,65 16,00 16,65 1 49.950.000
3/3/2011 16,44 16,65 +1,40% 16,44 16,75 16,55 15,00 16,65 4 2.483.600
2/3/2011 16,44 16,42 -0,12% 16,42 16,44 16,43 16,00 16,43 2 328.600
28/2/2011 16,44 16,44 +0,24% 16,44 16,44 16,44 16,00 16,43 1 1.644.000
25/2/2011 16,45 16,40 -0,55% 16,40 16,45 16,40 16,20 16,43 6 9.680.500
24/2/2011 16,22 16,49 +1,79% 16,09 16,80 16,30 15,81 16,50 11 5.706.500
23/2/2011 16,21 16,20 +1,25% 16,20 16,21 16,20 15,67 16,22 2 324.100
22/2/2011 16,31 16,00 -4,25% 16,00 16,59 16,34 16,00 16,22 19 6.699.500
21/2/2011 17,29 16,71 -3,30% 16,71 17,29 17,06 16,34 16,85 10 7.510.100
17/2/2011 17,28 17,28 -0,23% 17,01 17,29 17,26 16,51 17,29 5 2.417.600
16/2/2011 17,00 17,32 -0,46% 17,00 17,33 17,17 16,92 17,32 11 7.555.400
11/2/2011 17,40 17,40 +0,58% 17,40 17,40 17,40 16,95 17,35 1 1.740.000
9/2/2011 17,30 17,30 -0,52% 17,00 17,39 17,06 16,23 17,30 5 3.242.900
8/2/2011 17,39 17,39 +0,06% 17,20 17,40 17,33 17,30 17,39 4 5.719.800
4/2/2011 17,35 17,38 +0,17% 17,32 17,38 17,35 16,40 16,98 3 520.500
3/2/2011 17,00 17,35 -0,29% 17,00 17,35 17,01 16,90 17,34 3 5.273.500
2/2/2011 16,57 17,40 +6,68% 16,57 17,40 17,17 16,70 17,39 18 52.396.500
1/2/2011 17,10 16,31 -5,17% 16,00 17,20 16,43 16,31 16,48 69 79.253.300
31/1/2011 17,20 17,20 +3,61% 17,20 17,20 17,20 16,85 17,19 1 172.000
28/1/2011 17,38 16,60 -4,05% 16,60 17,38 17,20 16,60 17,29 5 3.613.200
27/1/2011 17,48 17,30 -1,09% 17,30 17,49 17,42 17,30 17,45 6 5.577.400
26/1/2011 17,45 17,49 +0,23% 17,45 17,50 17,49 17,25 17,44 9 8.919.600
24/1/2011 17,00 17,45 +3,87% 17,00 17,45 17,19 17,00 17,46 13 42.993.800
21/1/2011 17,00 16,80 -0,88% 16,80 17,00 16,80 16,60 16,80 8 8.739.100
20/1/2011 16,95 16,95 -0,12% 16,95 16,95 16,95 16,80 16,95 2 847.500
19/1/2011 16,80 16,97 +2,17% 16,80 16,97 16,81 16,80 16,97 3 1.849.700
18/1/2011 16,62 16,61 -2,24% 16,61 16,99 16,70 16,61 17,00 12 7.181.900
17/1/2011 16,99 16,99 +2,60% 16,99 16,99 16,99 16,80 16,90 1 169.900
14/1/2011 17,05 16,56 -4,00% 16,56 17,05 16,93 16,55 17,24 4 7.959.900
13/1/2011 17,02 17,25 +0,88% 17,00 17,25 17,03 17,00 17,21 17 13.283.700
12/1/2011 17,65 17,10 -3,12% 17,05 17,65 17,19 17,10 17,20 21 19.087.000
11/1/2011 17,91 17,65 -4,34% 17,65 17,99 17,84 17,56 17,90 26 28.181.000
10/1/2011 18,45 18,45 +1,93% 18,44 18,45 18,44 15,20 18,44 3 553.400
6/1/2011 18,16 18,10 -2,11% 18,10 18,16 18,13 17,50 18,15 5 1.995.300
5/1/2011 18,14 18,49 +1,99% 18,14 18,49 18,22 17,92 18,45 8 8.932.100
4/1/2011 17,95 18,13 -0,22% 17,95 18,14 18,08 17,95 18,14 4 723.500
3/1/2011 17,70 18,17 +2,08% 17,70 18,17 17,77 17,62 18,14 5 1.954.700
30/12/2010 17,50 17,80 +1,83% 17,50 17,90 17,77 17,70 17,90 3 711.000
29/12/2010 16,49 17,48 +2,88% 16,49 17,48 16,96 17,00 17,49 12 5.260.100
27/12/2010 16,98 16,99 +3,03% 16,95 16,99 16,97 16,30 16,99 5 848.800
23/12/2010 16,40 16,49 0,00% 16,40 16,49 16,44 16,40 16,50 11 31.417.900
22/12/2010 16,37 16,49 +0,55% 16,37 16,50 16,48 15,20 16,49 4 1.813.600
21/12/2010 16,20 16,40 +1,80% 16,20 16,50 16,41 16,00 16,40 5 1.641.500
20/12/2010 16,12 16,11 -1,47% 16,11 16,29 16,19 16,10 16,34 7 3.238.400
17/12/2010 16,00 16,35 +2,51% 16,00 16,40 16,07 16,00 16,35 15 40.980.500
16/12/2010 15,80 15,95 +1,79% 15,80 15,95 15,90 15,93 15,98 16 23.376.700
15/12/2010 15,80 15,67 -0,82% 15,40 15,85 15,61 15,21 15,67 6 3.434.400
13/12/2010 15,89 15,80 +0,64% 15,80 15,89 15,84 15,80 15,90 2 316.900
10/12/2010 15,45 15,70 +1,95% 15,45 15,70 15,53 15,45 15,69 3 1.087.700
8/12/2010 15,34 15,40 -2,53% 15,34 15,40 15,37 15,40 15,76 2 307.400
3/12/2010 15,90 15,80 -0,57% 15,60 15,90 15,70 15,33 15,89 5 3.140.000
2/12/2010 15,75 15,89 +0,57% 15,65 15,89 15,71 15,50 15,89 4 2.357.300
1/12/2010 15,78 15,80 +1,28% 15,65 15,80 15,74 15,35 15,80 6 3.463.000
30/11/2010 15,20 15,60 +3,59% 15,20 15,60 15,43 15,20 15,89 4 1.234.900
29/11/2010 14,90 15,06 -1,57% 14,85 15,15 14,98 15,06 15,40 7 1.947.900
26/11/2010 15,43 15,30 -4,08% 15,30 15,43 15,36 15,25 15,83 4 1.229.200
25/11/2010 15,95 15,95 0,00% 15,95 15,95 15,95 13,36 15,94 2 5.582.500
24/11/2010 15,77 15,95 +1,08% 15,70 15,95 15,76 15,88 15,95 22 37.371.800
23/11/2010 15,78 15,78 -1,07% 15,78 15,78 15,78 13,35 15,76 1 157.800
22/11/2010 15,92 15,95 +0,13% 15,92 15,95 15,93 15,35 15,95 2 1.593.500
19/11/2010 15,70 15,93 +1,14% 15,70 15,93 15,78 15,80 15,92 9 6.627.700
18/11/2010 15,50 15,75 +1,68% 15,50 15,75 15,60 15,52 15,73 8 5.772.500
17/11/2010 15,49 15,49 -0,06% 15,49 15,49 15,49 13,35 15,50 2 34.232.900
11/11/2010 15,60 15,50 +0,65% 15,50 15,60 15,56 15,00 15,60 2 467.000
10/11/2010 15,59 15,40 -1,28% 15,40 16,00 15,86 15,40 15,84 18 35.850.500
9/11/2010 15,52 15,60 0,00% 15,52 15,60 15,56 15,51 15,60 4 3.580.000
8/11/2010 15,60 15,60 0,00% 15,60 15,60 15,60 15,36 15,70 3 3.432.000
5/11/2010 15,80 15,60 -1,58% 15,40 15,80 15,74 15,42 15,80 10 11.495.200
4/11/2010 15,45 15,85 +2,59% 15,38 15,85 15,50 15,32 15,88 26 38.132.600
3/11/2010 15,45 15,45 0,00% 15,27 15,45 15,28 15,28 15,45 7 13.765.000
1/11/2010 15,49 15,45 -0,19% 15,45 15,49 15,45 13,50 15,45 2 3.244.900
29/10/2010 15,28 15,48 +3,27% 15,28 15,48 15,33 13,45 15,50 4 2.300.500
27/10/2010 15,00 14,99 -1,90% 14,99 15,28 15,09 14,82 15,18 5 9.358.100
25/10/2010 15,45 15,28 +1,60% 15,00 15,45 15,22 14,90 15,27 7 5.937.700
22/10/2010 15,11 15,04 -2,97% 15,04 15,11 15,09 14,00 15,10 5 2.414.500
21/10/2010 15,50 15,50 -0,64% 15,50 15,90 15,51 15,41 15,88 9 4.189.200
20/10/2010 14,98 15,60 +4,70% 14,98 15,60 15,40 15,50 15,85 7 14.949.800
19/10/2010 15,29 14,90 -2,55% 14,90 15,29 14,97 14,43 14,98 10 6.289.700
18/10/2010 15,40 15,29 -1,99% 15,16 15,40 15,31 15,17 15,30 7 45.798.700
15/10/2010 15,11 15,60 +1,30% 15,10 15,60 15,52 15,35 15,60 7 14.748.700
14/10/2010 15,13 15,40 +1,32% 15,13 15,40 15,34 14,30 15,38 9 20.254.700
13/10/2010 14,60 15,20 +4,83% 14,60 15,20 15,00 15,00 15,29 18 45.905.400
11/10/2010 14,60 14,50 -0,62% 14,50 14,70 14,56 14,50 14,65 15 8.735.800
8/10/2010 14,29 14,59 +2,10% 14,20 14,59 14,51 14,20 14,59 12 10.307.000
7/10/2010 14,29 14,29 -0,07% 14,29 14,29 14,29 14,00 14,30 2 285.800
6/10/2010 14,50 14,30 -1,38% 14,25 14,50 14,34 14,30 14,45 6 2.581.500
5/10/2010 14,45 14,50 +0,62% 14,44 14,50 14,49 14,43 14,60 9 10.434.300
4/10/2010 14,30 14,41 +1,48% 14,16 14,41 14,32 14,40 14,50 14 17.910.200
1/10/2010 14,00 14,20 +1,43% 14,00 14,20 14,10 14,15 14,20 17 17.631.200
30/9/2010 14,00 14,00 +0,79% 13,89 14,24 13,98 13,96 14,24 13 10.208.500
29/9/2010 13,83 13,89 -0,79% 13,83 14,13 13,89 13,83 13,90 37 58.512.800
28/9/2010 13,90 14,00 +0,72% 13,90 14,10 13,99 13,82 14,20 20 10.076.000
27/9/2010 13,61 13,90 -0,86% 13,61 13,96 13,81 13,75 13,90 14 10.086.900
24/9/2010 13,90 14,02 +0,86% 13,90 14,09 14,04 13,36 13,92 4 1.123.900
23/9/2010 13,42 13,90 +3,35% 13,42 13,90 13,69 13,63 13,90 22 17.830.600
22/9/2010 13,35 13,45 +0,75% 13,35 13,45 13,43 13,35 13,45 7 1.881.200
21/9/2010 13,36 13,35 -0,96% 13,35 13,36 13,35 13,35 13,45 5 934.800
20/9/2010 13,45 13,48 -0,07% 13,45 13,48 13,46 13,35 13,45 2 269.300
17/9/2010 13,40 13,49 -0,07% 13,40 13,49 13,44 13,35 13,53 9 1.479.400
16/9/2010 13,30 13,50 +2,27% 13,30 13,68 13,36 13,40 13,57 3 2.538.600
15/9/2010 13,21 13,20 -0,75% 13,20 13,21 13,20 13,20 13,21 8 2.245.000
14/9/2010 13,39 13,30 +0,91% 13,30 13,44 13,32 13,30 13,49 11 7.983.700
13/9/2010 13,16 13,18 -2,30% 13,15 13,46 13,23 13,15 13,47 12 2.642.000
10/9/2010 13,49 13,49 -0,07% 13,49 13,49 13,49 13,12 13,50 1 134.900
9/9/2010 13,60 13,50 -1,75% 13,50 13,64 13,56 13,50 13,63 5 2.576.700
8/9/2010 13,40 13,74 -0,29% 13,40 13,74 13,62 13,10 13,75 8 2.724.800
6/9/2010 13,79 13,78 0,00% 13,46 14,28 13,93 13,22 13,79 19 11.986.300
3/9/2010 13,65 13,78 -0,07% 13,55 13,78 13,71 13,03 13,78 9 3.839.300
2/9/2010 13,96 13,79 +0,44% 13,79 13,96 13,79 13,50 13,80 4 20.273.000
1/9/2010 13,70 13,73 -0,44% 13,61 13,97 13,76 13,60 13,74 23 16.522.400
31/8/2010 13,72 13,79 +0,51% 13,60 13,79 13,75 12,75 13,79 12 10.177.800
30/8/2010 13,41 13,72 -0,51% 13,35 13,72 13,50 13,35 13,73 16 55.382.100
27/8/2010 13,35 13,79 +4,47% 13,35 13,80 13,59 13,47 13,68 31 170.933.400
26/8/2010 13,22 13,20 +1,15% 13,20 13,46 13,38 13,20 13,28 28 50.319.400
25/8/2010 12,83 13,05 +0,46% 12,83 13,25 13,19 13,05 13,25 25 16.628.900
24/8/2010 12,90 12,99 -1,52% 12,80 13,18 12,91 12,90 13,00 17 9.689.600
23/8/2010 13,20 13,19 -0,08% 13,00 13,33 13,24 13,00 13,30 9 6.356.200
20/8/2010 13,49 13,20 -1,42% 13,01 13,49 13,17 13,03 13,20 16 4.609.500
19/8/2010 12,90 13,39 +3,08% 12,66 13,48 13,08 13,39 13,40 31 44.887.900
18/8/2010 12,64 12,99 +1,48% 12,59 13,00 12,96 12,67 13,00 15 158.910.100
17/8/2010 12,50 12,80 +2,40% 12,30 12,89 12,46 12,39 12,79 22 36.021.300
16/8/2010 11,72 12,50 +6,38% 11,72 12,50 12,02 12,30 12,49 35 57.974.300
13/8/2010 11,33 11,75 +0,60% 11,33 11,75 11,60 11,61 11,75 12 8.468.000
12/8/2010 11,70 11,68 0,00% 11,68 11,74 11,71 11,68 11,74 10 3.044.800
11/8/2010 11,29 11,68 +1,74% 11,29 11,68 11,48 11,30 11,69 11 9.306.300
10/8/2010 11,30 11,48 +0,70% 11,28 11,62 11,40 11,28 11,49 19 6.842.100
9/8/2010 11,10 11,40 +0,71% 11,10 11,60 11,43 11,40 11,60 12 5.374.600
6/8/2010 11,22 11,32 +0,18% 11,22 11,32 11,29 11,28 11,32 24 24.512.400
5/8/2010 11,37 11,30 +0,09% 11,30 11,37 11,30 11,20 11,33 6 1.922.400
4/8/2010 10,95 11,29 +0,27% 10,95 11,29 11,21 11,20 11,29 41 25.158.800
3/8/2010 11,08 11,26 -0,35% 11,07 11,27 11,17 11,08 11,27 6 2.010.600
2/8/2010 11,29 11,30 +2,36% 11,29 11,30 11,29 10,60 11,30 3 1.129.900
30/7/2010 10,91 11,04 -1,43% 10,91 11,04 10,97 10,60 11,05 3 1.097.500
29/7/2010 11,00 11,20 +1,91% 10,90 11,20 11,00 10,62 11,20 20 123.009.800
28/7/2010 10,99 10,99 -0,09% 10,99 11,01 10,99 10,80 11,00 9 22.530.700
27/7/2010 11,20 11,00 0,00% 10,99 11,20 11,00 11,00 11,10 24 22.010.700
26/7/2010 10,95 11,00 +0,55% 10,95 11,11 11,00 11,00 11,04 22 41.151.100
23/7/2010 10,90 10,94 0,00% 10,90 10,94 10,92 10,63 10,95 2 436.800
22/7/2010 10,80 10,94 +1,39% 10,80 10,94 10,92 10,85 10,94 5 8.738.500
21/7/2010 10,75 10,79 +0,37% 10,75 10,80 10,78 10,60 10,80 8 2.373.500
20/7/2010 10,78 10,75 -1,19% 10,70 10,78 10,72 10,66 10,75 9 3.218.000
19/7/2010 10,70 10,88 -0,64% 10,70 10,89 10,80 10,73 10,89 10 4.322.100
15/7/2010 10,80 10,95 -0,18% 10,80 10,95 10,93 10,81 10,95 4 1.312.500
14/7/2010 10,98 10,97 0,00% 10,72 10,99 10,88 10,80 10,99 11 8.268.800
13/7/2010 10,90 10,97 -0,18% 10,90 10,97 10,93 10,90 10,98 2 218.700
12/7/2010 10,98 10,99 +0,09% 10,98 10,99 10,98 10,80 10,99 3 2.088.000
8/7/2010 10,80 10,98 -0,18% 10,80 10,98 10,90 10,98 11,00 6 3.052.700
7/7/2010 11,05 11,00 0,00% 11,00 11,05 11,00 10,60 11,00 2 2.310.500
6/7/2010 11,08 11,00 -0,45% 10,89 11,08 10,97 10,85 11,00 8 3.621.400
5/7/2010 11,05 11,05 0,00% 10,90 11,05 11,00 10,75 11,05 9 3.192.500
2/7/2010 11,00 11,05 +3,56% 10,80 11,09 11,02 10,46 11,05 7 3.086.500
1/7/2010 10,80 10,67 -0,93% 10,48 11,00 10,81 10,60 10,85 22 9.519.000
30/6/2010 10,70 10,77 +1,70% 10,65 10,77 10,73 10,54 10,78 11 2.362.700
29/6/2010 10,57 10,59 -2,67% 10,55 10,59 10,58 10,20 10,59 16 6.032.100
28/6/2010 10,88 10,88 +0,74% 10,88 11,15 10,90 10,60 10,89 7 2.180.500
25/6/2010 10,49 10,80 +3,25% 10,41 10,80 10,70 10,68 10,80 13 14.127.800
24/6/2010 10,04 10,46 +1,55% 10,04 10,46 10,41 10,00 10,46 13 2.811.100
23/6/2010 9,98 10,30 +3,21% 9,98 10,30 10,05 9,85 10,49 15 4.124.300
22/6/2010 9,71 9,98 +4,50% 9,70 9,98 9,83 9,80 10,00 48 79.698.000
21/6/2010 9,77 9,55 -1,75% 9,55 10,00 9,71 9,55 9,69 34 18.451.800
18/6/2010 9,60 9,72 +1,25% 9,55 9,72 9,65 9,63 9,72 11 4.344.800
17/6/2010 9,62 9,60 0,00% 9,56 9,62 9,59 9,31 9,60 9 4.607.100
16/6/2010 9,59 9,60 -1,03% 9,48 9,74 9,55 9,60 9,80 35 23.823.200
15/6/2010 9,50 9,70 +0,10% 9,50 9,70 9,67 9,53 9,70 5 2.032.500
14/6/2010 9,61 9,69 +2,00% 9,50 9,97 9,54 9,60 9,69 35 27.802.500
11/6/2010 9,30 9,50 +1,50% 9,30 9,60 9,44 9,32 9,50 19 5.761.300
10/6/2010 9,10 9,36 +2,52% 9,00 9,36 9,18 9,15 9,37 25 9.649.400
9/6/2010 8,91 9,13 +0,33% 8,90 9,13 8,93 8,93 9,15 31 37.777.500
8/6/2010 8,90 9,10 +2,25% 8,85 9,15 8,98 8,95 9,14 25 44.190.000
7/6/2010 9,00 8,90 -1,98% 8,90 9,09 8,99 8,84 8,90 29 18.527.600
2/6/2010 9,00 9,08 -0,22% 8,81 9,09 8,98 9,00 9,08 32 36.138.400
1/6/2010 9,06 9,10 -0,22% 8,95 9,10 9,01 8,90 9,10 40 105.963.000
31/5/2010 9,00 9,12 +1,33% 8,99 9,19 9,06 9,12 9,18 40 134.110.900
28/5/2010 8,93 9,00 +1,12% 8,90 9,00 8,98 8,80 9,00 59 95.462.900
27/5/2010 8,61 8,90 +3,49% 8,61 8,95 8,82 8,81 8,90 35 34.510.000
26/5/2010 8,88 8,60 -1,15% 8,60 8,88 8,69 8,58 8,60 31 31.139.000
25/5/2010 8,70 8,70 0,00% 8,45 8,70 8,52 8,51 8,70 25 13.719.100
24/5/2010 9,05 8,70 -4,19% 8,70 9,05 8,72 8,57 8,70 42 30.811.000
21/5/2010 9,00 9,08 +2,02% 9,00 9,10 9,07 8,86 9,09 21 15.609.000
20/5/2010 8,40 8,90 -1,11% 8,40 9,00 8,79 8,66 8,90 28 13.990.000
19/5/2010 8,81 9,00 +1,12% 8,30 9,00 8,69 8,25 10,00 49 34.689.000
18/5/2010 9,79 8,90 -5,82% 8,90 9,79 9,18 8,53 8,90 51 47.755.800
17/5/2010 9,99 9,45 -9,91% 9,00 9,99 9,37 9,16 9,65 81 53.526.300
14/5/2010 10,03 10,49 +1,55% 9,61 10,49 10,19 9,56 10,49 30 13.658.300
13/5/2010 10,35 10,33 +0,39% 10,33 10,44 10,34 10,12 10,33 20 15.614.400
12/5/2010 10,50 10,29 -1,91% 10,09 10,50 10,25 10,10 10,29 46 23.691.800
11/5/2010 10,55 10,49 -3,32% 10,41 10,55 10,50 10,35 10,49 37 27.945.700
10/5/2010 10,88 10,85 +1,97% 10,56 10,88 10,77 10,85 10,88 15 5.926.200
7/5/2010 10,95 10,64 -0,37% 10,38 10,95 10,63 10,18 10,65 18 5.107.000
6/5/2010 10,84 10,68 -2,02% 10,40 10,84 10,67 10,45 10,69 22 11.319.600
5/5/2010 10,75 10,90 +1,40% 10,75 11,07 10,96 10,80 10,90 8 7.996.800
4/5/2010 10,75 10,75 -0,37% 10,56 10,77 10,73 10,00 10,75 99 47.355.400
3/5/2010 10,98 10,79 -1,73% 10,75 10,98 10,79 10,62 10,79 26 15.222.600
30/4/2010 11,15 10,98 +0,27% 10,80 11,15 10,88 10,75 10,98 19 9.037.200
29/4/2010 10,78 10,95 -0,82% 10,75 11,04 10,87 10,80 10,95 32 21.859.700
28/4/2010 11,05 11,04 -0,81% 11,04 11,05 11,04 10,75 11,04 5 2.208.100
27/4/2010 11,15 11,13 -0,18% 10,85 11,15 11,08 10,85 11,13 17 9.752.100
26/4/2010 11,11 11,15 0,00% 11,07 11,15 11,13 11,00 11,15 11 4.341.000
23/4/2010 11,10 11,15 -0,45% 11,08 11,40 11,10 11,10 11,15 39 102.911.100
22/4/2010 11,46 11,20 -2,61% 11,00 11,46 11,16 11,15 11,20 35 21.329.400
20/4/2010 11,45 11,50 -1,20% 11,45 11,50 11,48 10,75 11,50 5 2.756.000
19/4/2010 11,50 11,64 +0,09% 11,49 11,64 11,61 11,34 11,64 9 3.018.700
16/4/2010 11,75 11,63 +1,13% 11,34 11,75 11,40 11,34 11,63 17 14.144.000
15/4/2010 11,57 11,50 +0,09% 11,27 11,58 11,40 11,32 11,50 26 24.403.100
14/4/2010 11,41 11,49 +2,59% 11,01 11,55 11,32 10,83 11,49 16 3.735.700
13/4/2010 11,06 11,20 +0,54% 10,92 11,21 11,08 11,20 11,21 15 13.631.100
12/4/2010 11,29 11,14 -3,97% 10,70 11,59 11,12 11,00 11,15 111 45.493.200
9/4/2010 11,64 11,60 -0,43% 11,60 11,64 11,60 11,00 11,60 5 580.400
8/4/2010 11,58 11,65 +0,43% 11,42 11,65 11,58 11,56 11,65 13 24.673.400
7/4/2010 11,70 11,60 -1,19% 11,36 11,70 11,56 11,40 11,60 214 74.486.200
6/4/2010 11,74 11,74 +1,21% 11,60 11,74 11,69 11,60 11,71 13 5.144.700
5/4/2010 11,53 11,60 -1,61% 11,44 11,77 11,60 11,42 11,60 26 13.573.300
1/4/2010 11,80 11,79 +0,77% 11,48 11,80 11,71 11,60 11,79 28 23.079.300
31/3/2010 11,90 11,70 -1,68% 11,70 11,90 11,83 11,50 11,70 13 24.497.300
30/3/2010 11,81 11,90 -1,49% 11,71 11,95 11,86 11,75 11,90 37 32.992.400
29/3/2010 12,00 12,08 +0,75% 11,88 12,08 12,00 11,70 12,08 20 14.521.300
26/3/2010 11,95 11,99 +0,76% 11,95 11,99 11,96 11,88 11,99 3 1.913.600
25/3/2010 12,01 11,90 -1,90% 11,88 12,10 11,91 11,88 11,90 14 17.393.800
24/3/2010 12,15 12,13 -0,57% 12,00 12,15 12,10 12,13 12,15 14 7.744.500
23/3/2010 12,20 12,20 +0,74% 12,20 12,20 12,20 11,73 12,15 1 122.000
22/3/2010 12,00 12,11 -0,25% 12,00 12,11 12,05 11,97 12,14 10 5.184.500
19/3/2010 12,28 12,14 -0,25% 11,72 12,28 12,01 11,95 12,14 118 29.199.600
18/3/2010 12,20 12,17 +0,16% 12,15 12,20 12,19 12,04 12,17 7 8.901.800
17/3/2010 12,15 12,15 0,00% 12,15 12,30 12,15 12,00 12,15 85 386.559.300
16/3/2010 12,15 12,15 -0,33% 12,15 12,20 12,15 12,08 12,19 14 278.612.600
15/3/2010 12,19 12,19 -0,25% 12,08 12,20 12,19 12,08 12,19 25 137.363.400
12/3/2010 12,29 12,22 +0,83% 12,14 12,29 12,20 12,08 12,22 40 196.427.500
11/3/2010 12,19 12,12 -0,41% 12,05 12,19 12,12 12,10 12,12 59 121.695.300
10/3/2010 12,17 12,17 -0,33% 12,16 12,18 12,16 12,00 12,17 12 5.110.800
9/3/2010 12,00 12,21 +0,16% 11,85 12,21 12,03 11,85 12,21 19 16.610.200
8/3/2010 12,10 12,19 +0,74% 11,90 12,19 12,03 11,85 12,19 18 9.626.200
5/3/2010 12,20 12,10 -1,63% 12,05 12,20 12,10 12,00 12,10 19 11.134.200
4/3/2010 12,24 12,30 +0,08% 12,20 12,30 12,21 12,20 12,30 41 34.688.800
3/3/2010 12,20 12,29 +0,99% 12,01 12,29 12,12 12,03 12,30 39 38.440.800
2/3/2010 12,42 12,17 -1,85% 12,11 12,42 12,16 12,10 12,17 27 18.133.200
1/3/2010 12,20 12,40 -0,32% 12,10 12,40 12,17 12,20 12,41 4 1.217.000
26/2/2010 12,36 12,44 -0,40% 12,35 12,44 12,41 12,10 12,45 6 1.861.600
25/2/2010 12,30 12,49 +0,56% 12,30 12,49 12,48 12,10 12,49 6 3.870.000
24/2/2010 12,26 12,42 -0,08% 12,26 12,42 12,39 12,20 12,43 8 2.602.700
23/2/2010 12,43 12,43 -0,56% 12,43 12,50 12,49 12,31 12,43 7 14.364.800
22/2/2010 12,48 12,50 +0,24% 12,40 12,51 12,48 12,44 12,51 26 28.221.200
19/2/2010 12,28 12,47 +1,38% 12,15 12,50 12,34 12,25 12,48 19 20.127.300
18/2/2010 12,08 12,30 0,00% 12,08 12,30 12,24 12,08 12,30 10 10.896.300
17/2/2010 12,30 12,30 +1,65% 12,30 12,30 12,30 12,14 12,30 2 369.000
12/2/2010 12,49 12,10 -3,20% 12,00 12,49 12,09 12,00 12,29 13 15.968.100
11/2/2010 12,00 12,50 +1,63% 12,00 12,50 12,09 12,20 12,50 6 11.244.500
10/2/2010 12,49 12,30 -1,52% 12,20 12,49 12,32 12,00 12,30 12 9.981.900
9/2/2010 12,50 12,49 -1,42% 12,37 12,59 12,47 12,36 12,49 14 8.729.200
8/2/2010 12,27 12,67 +2,26% 12,25 12,67 12,30 12,25 12,68 18 29.523.700
5/2/2010 12,09 12,39 -1,67% 11,91 12,39 12,10 12,00 12,39 48 18.523.500
4/2/2010 12,50 12,60 -1,56% 12,30 12,68 12,49 12,02 12,65 12 4.374.700
3/2/2010 12,80 12,80 +0,08% 12,80 12,88 12,82 12,70 12,80 9 2.693.500
2/2/2010 12,99 12,79 +0,71% 12,55 12,99 12,78 12,61 12,79 24 11.759.300
1/2/2010 12,60 12,70 +1,76% 12,44 12,70 12,55 12,48 12,71 18 13.438.100
29/1/2010 12,45 12,48 +0,65% 12,30 13,60 12,54 12,25 12,48 155 84.025.700
28/1/2010 12,32 12,40 +1,31% 12,24 12,62 12,40 12,00 12,40 36 46.781.900
27/1/2010 12,37 12,24 -3,92% 12,24 12,50 12,34 12,24 12,47 21 10.250.400
26/1/2010 13,17 12,74 -3,26% 12,40 13,23 12,76 12,40 12,75 40 22.470.300
22/1/2010 13,25 13,17 -0,53% 12,99 13,77 13,31 12,80 13,18 57 39.941.300
21/1/2010 13,01 13,24 -0,15% 12,91 13,24 13,13 12,50 13,25 11 3.151.400
20/1/2010 13,06 13,26 -0,08% 12,97 13,26 12,99 12,72 13,27 10 15.979.400
19/1/2010 13,56 13,27 -0,30% 13,25 13,63 13,29 13,02 13,27 18 8.908.700
18/1/2010 13,75 13,31 -2,99% 13,30 13,75 13,37 13,31 13,56 30 22.330.300
15/1/2010 14,04 13,72 -2,28% 13,27 14,04 13,61 13,50 13,72 29 18.516.900
14/1/2010 14,09 14,04 -0,28% 13,90 14,09 14,00 13,54 14,04 6 1.960.900
13/1/2010 13,90 14,08 -0,85% 13,90 14,13 14,03 13,65 14,09 5 1.964.500
12/1/2010 13,48 14,20 +5,34% 13,48 14,38 13,96 13,69 14,20 26 16.763.500
11/1/2010 13,19 13,48 +2,20% 13,05 13,48 13,30 13,21 13,48 19 10.514.000
8/1/2010 13,07 13,19 0,00% 12,86 13,19 13,04 12,81 13,39 10 3.001.400
7/1/2010 12,99 13,19 +1,54% 12,76 13,19 12,99 12,75 13,19 13 14.289.400
6/1/2010 12,80 12,99 +2,69% 12,65 13,00 12,94 12,80 12,99 28 8.670.100
5/1/2010 12,48 12,65 +1,36% 12,40 12,77 12,51 12,42 12,65 24 6.639.200
4/1/2010 12,42 12,48 +0,32% 12,42 12,48 12,45 12,00 12,47 7 1.370.200
29/12/2009 12,08 12,44 0,00% 12,08 12,44 12,29 11,90 12,44 7 3.072.600
28/12/2009 12,45 12,44 -0,16% 12,00 12,45 12,27 10,55 12,44 9 2.208.700
23/12/2009 12,33 12,46 +0,89% 12,01 12,47 12,30 11,90 12,46 24 22.271.400
22/12/2009 12,35 12,35 +1,90% 11,91 12,35 12,26 12,20 12,35 25 11.651.800
21/12/2009 11,83 12,12 +2,45% 11,83 12,12 11,95 11,52 12,12 21 8.251.400
18/12/2009 11,50 11,83 +0,17% 11,50 11,85 11,73 11,50 11,84 14 2.697.900
17/12/2009 11,70 11,81 +0,94% 11,52 11,85 11,72 11,51 11,81 16 3.400.300
16/12/2009 11,71 11,70 +0,43% 11,70 11,85 11,81 11,70 11,84 11 15.828.800
15/12/2009 11,73 11,65 -2,10% 11,50 11,97 11,62 11,55 11,65 36 24.643.300
14/12/2009 11,86 11,90 -2,14% 11,83 12,18 12,07 11,84 12,00 14 4.708.300
11/12/2009 11,95 12,16 +1,59% 11,75 12,17 11,95 11,65 12,16 16 5.976.700
10/12/2009 11,93 11,97 +3,28% 11,85 12,28 12,00 11,86 11,97 34 14.166.900
9/12/2009 11,78 11,59 -0,86% 11,59 11,88 11,75 11,40 11,59 37 21.460.200
8/12/2009 11,49 11,69 +2,10% 11,45 11,69 11,49 11,40 11,69 51 71.381.200
7/12/2009 11,28 11,45 +2,23% 11,00 11,45 11,30 11,11 11,45 41 34.922.900
4/12/2009 11,20 11,20 -0,53% 10,97 11,20 11,15 10,67 11,20 18 5.688.600
3/12/2009 11,06 11,26 +0,18% 11,06 11,26 11,17 11,05 11,26 4 782.200
2/12/2009 11,23 11,24 +0,09% 10,95 11,25 11,16 11,15 11,25 25 10.723.700
1/12/2009 10,94 11,23 +2,65% 10,76 11,23 10,99 10,75 11,23 20 8.137.700
30/11/2009 10,95 10,94 -0,09% 10,54 10,95 10,89 10,94 10,95 17 76.562.400
27/11/2009 10,97 10,95 +1,01% 10,75 10,98 10,95 10,66 10,96 7 1.423.800
26/11/2009 10,82 10,84 -0,55% 10,58 10,96 10,71 10,45 10,85 16 5.037.400
25/11/2009 10,99 10,90 -0,91% 10,71 10,99 10,89 10,65 10,91 12 26.040.200
24/11/2009 11,00 11,00 -2,31% 10,80 11,17 10,92 10,71 11,00 18 5.462.000
23/11/2009 11,27 11,26 -0,18% 11,00 11,28 11,11 10,83 11,26 20 7.893.400
19/11/2009 11,00 11,28 +3,39% 10,80 11,30 11,22 10,60 11,29 8 13.018.200
18/11/2009 10,93 10,91 -0,82% 10,82 11,00 10,92 10,72 10,92 12 3.278.000
17/11/2009 11,04 11,00 -0,45% 11,00 11,04 11,00 10,93 11,00 12 70.847.300
16/11/2009 11,04 11,05 -0,63% 11,00 11,11 11,01 10,92 11,06 19 7.052.700
13/11/2009 11,12 11,12 +0,09% 11,02 11,15 11,11 11,00 11,11 5 4.447.100
12/11/2009 11,45 11,11 -1,68% 11,02 11,45 11,16 10,82 11,12 17 10.494.100
11/11/2009 11,30 11,30 0,00% 11,22 11,30 11,29 11,12 11,30 9 13.443.500
10/11/2009 11,44 11,30 -1,22% 11,10 11,44 11,33 11,11 11,30 21 17.008.600
9/11/2009 11,20 11,44 +2,14% 11,14 11,44 11,18 11,10 11,37 16 12.755.900
6/11/2009 11,21 11,20 -0,09% 11,20 11,21 11,20 11,14 11,20 5 2.354.000
5/11/2009 11,50 11,21 -4,76% 11,11 11,50 11,20 11,12 11,21 45 24.978.900
4/11/2009 11,43 11,77 +2,26% 11,42 11,88 11,68 11,42 11,78 16 5.140.900
3/11/2009 11,83 11,51 -1,03% 11,51 11,83 11,74 11,51 11,82 11 4.579.600
30/10/2009 11,73 11,63 -2,92% 11,30 11,73 11,58 11,10 11,64 15 6.138.200
29/10/2009 11,30 11,98 +5,18% 11,30 11,98 11,66 11,71 11,97 11 4.782.200
28/10/2009 11,32 11,39 -2,23% 11,20 11,90 11,31 10,00 11,40 16 6.451.600
27/10/2009 11,73 11,65 -2,35% 11,31 11,73 11,55 11,20 11,66 16 6.468.500
26/10/2009 11,40 11,93 +1,97% 11,40 11,93 11,75 11,10 11,94 9 7.405.500
23/10/2009 11,76 11,70 -2,17% 11,70 11,76 11,70 11,50 11,70 9 182.062.500
22/10/2009 11,98 11,96 -0,17% 11,71 11,98 11,82 11,75 11,97 17 4.496.300
21/10/2009 11,72 11,98 +2,31% 11,71 11,98 11,81 11,71 12,00 8 4.963.500
20/10/2009 11,98 11,71 -3,06% 11,40 11,98 11,59 11,41 11,72 18 8.811.400
19/10/2009 12,04 12,08 +2,37% 11,80 12,08 11,89 12,08 12,14 10 3.816.300
16/10/2009 12,05 11,80 -2,88% 11,69 12,05 11,77 11,68 11,80 27 14.485.900
15/10/2009 12,00 12,15 -2,72% 11,90 12,15 12,01 11,89 12,15 37 19.345.100
14/10/2009 11,70 12,49 +4,17% 11,58 12,49 12,06 11,95 12,49 26 16.650.000
13/10/2009 11,42 11,99 +4,81% 11,40 11,99 11,63 11,55 11,99 14 4.305.800
9/10/2009 11,25 11,44 +1,69% 11,20 11,46 11,34 11,15 11,45 5 1.020.700
8/10/2009 11,15 11,25 +1,81% 11,14 11,35 11,22 11,05 11,25 12 5.950.700
7/10/2009 11,00 11,05 +0,91% 10,90 11,19 11,02 10,99 11,18 37 14.002.000
6/10/2009 10,70 10,95 -0,18% 10,70 10,97 10,88 10,84 10,95 7 871.000
5/10/2009 10,69 10,97 +1,48% 10,50 10,98 10,66 10,53 10,97 16 4.799.900
2/10/2009 10,35 10,81 +3,94% 10,35 10,81 10,51 10,11 10,50 4 1.366.600
1/10/2009 10,90 10,40 -4,59% 10,25 10,90 10,48 10,07 10,40 20 15.209.600
30/9/2009 10,40 10,90 +4,81% 10,30 10,90 10,31 10,03 10,89 10 29.075.800
29/9/2009 10,45 10,40 -0,48% 10,40 10,45 10,44 10,01 10,40 4 4.493.000
28/9/2009 10,00 10,45 +2,55% 10,00 10,45 10,07 10,10 10,45 11 6.552.500
25/9/2009 10,18 10,19 -0,10% 9,52 10,19 9,87 9,51 10,19 21 3.553.200
24/9/2009 10,07 10,20 0,00% 10,07 10,20 10,10 9,52 10,20 6 1.212.300
23/9/2009 10,17 10,20 +0,10% 10,17 10,20 10,19 10,00 10,20 8 2.849.600
22/9/2009 10,19 10,19 0,00% 10,19 10,19 10,19 10,00 10,18 2 303.800
21/9/2009 9,93 10,19 +2,93% 9,93 10,19 9,97 9,88 10,19 7 1.595.900
18/9/2009 9,95 9,90 +1,02% 9,74 9,95 9,87 9,75 9,90 10 1.382.100
17/9/2009 10,08 9,80 -3,35% 9,80 10,19 10,14 9,80 10,05 13 20.897.200
16/9/2009 10,00 10,14 -0,49% 9,80 10,14 10,00 9,70 10,15 7 3.600.700
15/9/2009 9,90 10,19 +0,30% 9,90 10,19 9,94 9,91 10,20 2 596.900
14/9/2009 9,90 10,16 +2,63% 9,90 10,16 9,96 9,99 10,15 9 4.085.200
11/9/2009 9,95 9,90 -0,50% 9,90 9,95 9,90 9,76 9,89 5 1.486.000
10/9/2009 9,43 9,95 +5,51% 9,43 9,95 9,66 9,35 9,95 25 34.794.400
9/9/2009 9,21 9,43 -0,11% 9,21 9,43 9,37 9,22 9,43 6 749.800
8/9/2009 9,35 9,44 +1,51% 9,05 9,44 9,27 9,15 9,44 19 3.616.400
4/9/2009 9,30 9,30 -0,53% 9,30 9,30 9,30 9,05 9,30 1 1.953.000
3/9/2009 9,40 9,35 -0,21% 9,08 9,40 9,32 9,07 9,39 5 466.000
2/9/2009 9,18 9,37 -0,74% 9,18 9,37 9,22 9,00 9,37 2 369.100
31/8/2009 9,44 9,44 0,00% 9,30 9,44 9,40 9,30 9,45 6 1.222.300
28/8/2009 9,35 9,44 -0,11% 9,17 9,44 9,39 9,22 9,45 16 87.694.200
27/8/2009 9,40 9,45 +0,64% 9,06 9,45 9,34 9,08 9,45 7 1.401.400
26/8/2009 9,49 9,39 -0,63% 9,20 9,49 9,28 9,20 9,39 4 557.200
25/8/2009 9,20 9,45 +2,72% 9,19 9,89 9,53 9,32 9,43 17 4.574.700
24/8/2009 9,35 9,20 0,00% 9,20 9,36 9,32 9,18 9,20 6 1.772.300
21/8/2009 9,23 9,20 -0,33% 9,19 9,23 9,20 9,14 9,35 6 4.417.200
20/8/2009 9,17 9,23 +0,54% 9,03 9,23 9,15 9,03 9,28 11 3.021.600
19/8/2009 9,20 9,18 -0,11% 8,91 9,20 9,01 8,92 9,19 31 23.267.100
18/8/2009 9,04 9,19 +2,11% 9,00 9,20 9,07 9,07 9,20 32 18.985.700
17/8/2009 8,50 9,00 +1,47% 8,31 9,00 8,78 8,90 9,00 27 11.003.600
14/8/2009 9,08 8,87 -1,44% 8,51 9,08 8,83 8,51 8,88 23 9.190.100
13/8/2009 9,39 9,00 -4,26% 8,60 9,39 9,03 8,70 9,00 31 25.020.900
12/8/2009 9,50 9,40 -1,98% 9,21 9,50 9,37 9,14 9,40 52 26.061.200
11/8/2009 9,30 9,59 +2,35% 9,30 9,59 9,32 9,30 9,60 13 7.648.300
10/8/2009 8,71 9,37 +7,83% 8,71 9,37 8,88 9,15 9,38 29 22.096.900
7/8/2009 8,08 8,69 +8,35% 8,08 8,69 8,31 8,25 8,71 9 1.414.100
6/8/2009 8,65 8,02 +1,52% 7,95 8,65 8,07 8,02 8,03 34 30.451.000
5/8/2009 7,80 7,90 +5,05% 7,80 7,99 7,89 7,51 7,95 14 15.233.400
4/8/2009 7,50 7,52 +2,31% 7,40 7,80 7,57 7,52 7,80 36 46.195.200
3/8/2009 7,33 7,35 +0,14% 7,32 7,49 7,34 7,35 7,40 36 76.435.200
31/7/2009 7,14 7,34 +2,95% 7,14 7,34 7,19 7,20 7,34 37 55.100.400
30/7/2009 7,00 7,13 +1,86% 7,00 7,13 7,06 6,97 7,14 4 282.600
29/7/2009 7,09 7,00 -1,27% 7,00 7,10 7,00 6,96 7,00 7 2.522.800
28/7/2009 7,09 7,09 0,00% 7,09 7,09 7,09 6,95 7,09 1 70.900
27/7/2009 6,95 7,09 -0,84% 6,95 7,09 7,07 6,90 7,09 3 778.400
24/7/2009 6,87 7,15 +2,14% 6,87 7,15 6,94 6,87 7,15 2 277.600
23/7/2009 7,00 7,00 +0,43% 7,00 7,00 7,00 6,90 7,00 18 31.220.000
22/7/2009 6,87 6,97 +1,46% 6,87 6,98 6,89 6,87 7,00 4 1.240.700
21/7/2009 7,00 6,87 -3,92% 6,80 7,00 6,89 6,87 7,00 17 6.684.700
20/7/2009 7,01 7,15 0,00% 7,00 7,15 7,01 6,90 7,15 6 4.628.500
17/7/2009 7,00 7,15 -0,14% 7,00 7,15 7,07 7,00 7,16 2 141.500
16/7/2009 7,10 7,16 -0,14% 7,00 7,17 7,04 6,75 7,17 7 7.403.100
15/7/2009 6,96 7,17 +3,02% 6,90 7,17 7,05 6,80 7,17 7 916.800
13/7/2009 6,85 6,96 +1,61% 6,85 6,96 6,85 6,52 6,85 2 891.600
10/7/2009 6,52 6,85 -0,72% 6,52 6,88 6,71 6,61 6,85 5 470.000
3/7/2009 6,51 6,90 0,00% 6,51 6,90 6,62 6,61 6,90 3 331.200
2/7/2009 6,73 6,90 -1,15% 6,70 6,90 6,78 6,50 6,90 5 2.577.300
1/7/2009 6,98 6,98 0,00% 6,98 6,98 6,98 6,72 6,99 1 349.000
30/6/2009 6,98 6,98 -0,29% 6,98 6,98 6,98 6,75 6,99 1 41.880.000
29/6/2009 6,98 7,00 +0,43% 6,98 7,01 6,99 6,55 7,00 7 3.078.200
25/6/2009 6,90 6,97 +0,29% 6,90 6,97 6,93 6,70 6,98 3 416.100
24/6/2009 6,87 6,95 +0,87% 6,87 6,95 6,89 6,70 6,96 2 275.600
23/6/2009 6,65 6,89 +2,84% 6,65 6,89 6,78 6,52 6,90 7 2.579.200
22/6/2009 6,62 6,70 -2,90% 6,62 6,70 6,67 6,62 6,70 6 464.400
19/6/2009 6,98 6,90 -1,00% 6,62 6,98 6,90 6,64 6,90 6 6.488.300
17/6/2009 6,76 6,97 +0,29% 6,76 6,97 6,82 6,78 6,98 11 3.888.000
16/6/2009 6,80 6,95 +2,81% 6,76 6,95 6,79 6,76 6,95 6 1.291.500
15/6/2009 6,81 6,76 -2,87% 6,76 7,01 6,85 6,76 6,98 7 1.852.000
12/6/2009 6,99 6,96 -0,43% 6,83 6,99 6,92 6,83 6,97 5 1.800.100
9/6/2009 6,95 6,99 +0,58% 6,82 7,00 6,89 6,88 6,99 5 2.825.700
8/6/2009 6,64 6,95 -0,57% 6,64 6,95 6,82 6,66 7,00 4 477.500
4/6/2009 6,85 6,99 +1,30% 6,81 6,99 6,84 6,51 6,99 5 1.848.500
3/6/2009 6,51 6,90 -1,43% 6,51 6,90 6,62 6,51 6,98 6 1.934.400
2/6/2009 6,99 7,00 0,00% 6,99 7,00 6,99 6,89 6,99 3 8.049.400
1/6/2009 7,00 7,00 +1,01% 7,00 7,00 7,00 6,62 6,99 6 3.289.200
29/5/2009 6,98 6,93 0,00% 6,70 7,00 6,91 6,65 6,93 12 25.505.100
28/5/2009 6,90 6,93 +0,43% 6,75 6,93 6,88 6,40 6,93 12 16.179.100
27/5/2009 7,00 6,90 -1,43% 6,90 7,05 6,95 6,80 7,00 19 25.440.600
25/5/2009 6,90 7,00 +1,45% 6,90 7,00 6,90 6,22 7,00 3 1.519.900
22/5/2009 6,90 6,90 +1,02% 6,90 6,90 6,90 6,41 6,90 1 69.000
21/5/2009 6,81 6,83 -2,43% 6,71 6,90 6,83 6,33 6,84 4 1.707.700
20/5/2009 7,00 7,00 -1,82% 6,80 7,00 6,95 6,51 7,00 6 1.251.000
19/5/2009 7,20 7,13 -1,38% 7,00 7,20 7,16 6,80 7,13 30 20.499.900
18/5/2009 7,05 7,23 +3,29% 7,04 7,30 7,17 7,05 7,23 36 27.474.100
15/5/2009 6,95 7,00 +1,45% 6,95 7,05 6,98 6,75 7,00 33 31.317.100
14/5/2009 6,60 6,90 +4,55% 6,60 6,90 6,78 6,70 6,88 6 9.027.400
13/5/2009 6,90 6,60 -5,04% 6,60 6,94 6,72 6,57 6,60 15 17.485.400
12/5/2009 6,99 6,95 +2,06% 6,95 7,00 6,97 6,82 6,95 15 8.160.600
11/5/2009 7,05 6,81 -1,16% 6,81 7,05 6,89 6,81 6,89 6 16.136.600
8/5/2009 7,00 6,89 +1,32% 6,80 7,00 6,95 6,56 6,90 23 8.063.900
7/5/2009 6,70 6,80 +3,03% 6,70 7,05 6,88 6,80 6,90 37 62.529.800
6/5/2009 6,33 6,60 +4,76% 6,20 6,60 6,40 6,60 6,70 45 59.519.400
5/5/2009 6,08 6,30 +1,61% 6,08 6,30 6,28 6,30 6,33 26 42.459.000
4/5/2009 6,00 6,20 +3,33% 6,00 6,20 6,09 6,06 6,20 52 64.597.200
30/4/2009 6,00 6,00 +0,50% 5,90 6,00 5,96 5,80 6,00 9 3.160.000
29/4/2009 5,97 5,97 +2,93% 5,97 5,97 5,97 5,80 6,00 2 656.700
28/4/2009 5,80 5,80 -3,33% 5,80 5,80 5,80 5,69 6,00 4 8.178.000
27/4/2009 6,00 6,00 0,00% 6,00 6,00 6,00 5,71 6,00 3 1.500.000
24/4/2009 6,00 6,00 +0,17% 6,00 6,00 6,00 5,78 6,00 8 1.980.000
23/4/2009 6,00 5,99 +2,57% 5,99 6,00 5,99 5,67 6,00 3 2.755.700
22/4/2009 5,93 5,84 -1,85% 5,60 6,10 5,81 5,60 5,85 22 3.894.500
20/4/2009 5,88 5,95 +2,76% 5,88 5,95 5,90 5,20 5,90 2 1.003.100
16/4/2009 5,75 5,79 -1,70% 5,60 5,89 5,74 5,40 5,80 9 1.551.500
15/4/2009 5,80 5,89 0,00% 5,80 5,89 5,84 4,78 5,80 2 116.900
14/4/2009 6,00 5,89 -1,83% 5,85 6,00 5,98 5,79 5,89 8 7.001.500
13/4/2009 5,50 6,00 +7,33% 5,50 6,00 5,76 5,67 5,99 10 6.691.300
9/4/2009 5,59 5,59 0,00% 5,59 5,59 5,59 5,39 5,59 5 2.795.000
8/4/2009 5,59 5,59 +7,50% 5,59 5,59 5,59 5,08 5,60 1 55.900
6/4/2009 5,20 5,20 +0,97% 5,20 5,20 5,20 5,01 5,50 5 8.528.000
3/4/2009 5,20 5,15 +4,04% 5,12 5,20 5,13 5,05 5,15 10 11.194.500
2/4/2009 4,90 4,95 +3,13% 4,90 4,95 4,90 4,83 4,95 2 1.519.500
1/4/2009 4,82 4,80 +6,67% 4,80 4,82 4,80 4,67 5,00 3 864.200
31/3/2009 5,03 4,50 -10,36% 4,50 5,04 4,51 4,50 4,94 25 44.849.600
30/3/2009 5,02 5,02 +0,20% 5,02 5,02 5,02 4,81 5,09 1 502.000
27/3/2009 5,00 5,01 +0,20% 5,00 5,02 5,01 4,88 5,02 5 1.503.500
26/3/2009 5,13 5,00 0,00% 4,90 5,13 5,00 4,92 5,00 27 4.255.400
25/3/2009 5,10 5,00 -0,40% 4,95 5,10 5,02 4,94 5,00 17 7.734.600
24/3/2009 4,86 5,02 -0,40% 4,86 5,02 5,00 4,99 5,02 7 2.503.700
23/3/2009 4,86 5,04 +1,82% 4,86 5,04 5,01 4,85 5,04 13 5.819.500
20/3/2009 4,78 4,95 0,00% 4,75 4,95 4,84 4,76 4,95 17 2.857.400
19/3/2009 4,85 4,95 +2,06% 4,75 4,95 4,85 4,75 4,95 7 1.407.800
18/3/2009 4,85 4,85 +2,32% 4,85 4,85 4,85 4,61 4,85 2 9.991.000
17/3/2009 4,75 4,74 -3,27% 4,62 4,75 4,67 4,62 4,75 17 372.667.100
16/3/2009 4,90 4,90 0,00% 4,89 4,90 4,89 4,82 4,90 11 243.112.000
13/3/2009 4,76 4,90 +1,03% 4,75 4,90 4,85 4,69 4,90 8 1.989.500
12/3/2009 4,75 4,85 0,00% 4,71 4,85 4,81 4,75 4,85 8 1.782.400
11/3/2009 5,00 4,85 -4,72% 4,85 5,09 4,89 4,80 4,90 21 33.583.800
10/3/2009 5,00 5,09 -1,17% 4,90 5,09 4,98 5,09 5,25 17 5.331.400
9/3/2009 4,99 5,15 -0,77% 4,85 5,15 5,09 4,51 5,15 21 6.930.800
6/3/2009 5,06 5,19 -0,19% 4,85 5,19 5,10 4,50 5,30 13 2.093.300
5/3/2009 5,30 5,20 -10,19% 5,00 5,30 5,14 4,98 5,20 23 5.660.000
4/3/2009 5,61 5,79 +1,76% 5,46 5,79 5,66 5,01 5,79 11 2.039.300
3/3/2009 5,80 5,69 -1,73% 5,40 5,80 5,64 5,04 5,70 13 1.692.700
2/3/2009 5,92 5,79 -4,93% 5,50 5,92 5,75 5,01 5,80 16 5.349.400
26/2/2009 5,95 6,09 0,00% 5,95 6,09 5,99 5,41 6,10 3 179.900
20/2/2009 5,80 6,09 0,00% 5,80 6,09 5,84 5,41 6,10 4 1.052.700
19/2/2009 5,91 6,09 0,00% 5,88 6,09 5,96 5,42 6,10 7 1.073.800
17/2/2009 5,88 6,09 0,00% 5,88 6,09 5,99 5,88 6,10 6 1.318.400
16/2/2009 6,00 6,09 0,00% 6,00 6,09 6,05 5,92 6,10 3 302.700
12/2/2009 6,09 6,09 0,00% 6,09 6,09 6,09 6,05 6,10 3 243.600
11/2/2009 6,09 6,09 +0,16% 6,09 6,09 6,09 5,88 6,10 5 1.096.200
10/2/2009 6,08 6,08 -1,14% 6,08 6,08 6,08 5,50 6,08 5 1.459.200
9/2/2009 6,15 6,15 +2,33% 6,15 6,15 6,15 5,60 6,20 1 61.500
6/2/2009 6,07 6,01 -3,06% 6,01 6,25 6,09 6,00 6,10 26 12.258.100
4/2/2009 6,00 6,20 -0,64% 6,00 6,20 6,09 6,00 6,20 10 1.218.100
3/2/2009 6,11 6,24 -0,95% 6,00 6,24 6,13 5,81 6,25 13 2.698.500
2/2/2009 6,20 6,30 +0,16% 6,00 6,30 6,20 5,80 6,30 5 2.049.000
30/1/2009 6,29 6,29 0,00% 6,29 6,29 6,29 6,00 6,30 2 31.953.200
28/1/2009 6,25 6,29 -0,16% 6,25 6,33 6,30 5,55 6,30 6 1.955.600
27/1/2009 6,30 6,30 0,00% 6,30 6,30 6,30 5,41 6,30 1 87.192.000
23/1/2009 6,00 6,30 0,00% 6,00 6,30 6,07 5,80 6,25 2 243.000
22/1/2009 6,30 6,30 0,00% 6,30 6,30 6,30 6,00 6,33 4 110.628.000
21/1/2009 5,90 6,30 +0,48% 5,90 6,35 6,17 6,16 6,30 20 9.443.700
16/1/2009 5,86 6,27 -0,79% 5,86 6,27 6,12 5,85 6,31 8 1.470.800
14/1/2009 6,32 6,32 -0,32% 6,32 6,32 6,32 5,31 6,31 1 695.200
13/1/2009 6,18 6,34 +2,59% 6,00 6,34 6,18 5,41 6,35 20 3.651.600
9/1/2009 6,07 6,18 +1,81% 6,07 6,18 6,08 5,55 6,19 2 486.700
8/1/2009 6,04 6,07 +0,50% 6,04 6,07 6,04 5,63 6,08 4 4.167.900
7/1/2009 6,12 6,04 -2,42% 5,95 6,14 6,02 5,95 6,10 21 104.588.700
6/1/2009 6,20 6,19 -0,16% 6,10 6,25 6,19 6,03 6,20 31 27.367.700
5/1/2009 5,93 6,20 +4,20% 5,93 6,20 6,00 6,00 6,20 18 6.242.600
2/1/2009 5,70 5,95 +6,82% 5,70 5,95 5,82 3,75 5,96 2 116.500
30/12/2008 5,86 5,57 -5,43% 5,57 5,87 5,58 5,25 5,86 4 4.576.300
29/12/2008 5,83 5,89 -1,01% 5,83 5,89 5,84 5,30 5,87 3 1.402.200
23/12/2008 5,95 5,95 +0,85% 5,95 5,95 5,95 5,50 5,92 1 59.500
22/12/2008 5,80 5,90 -1,01% 5,80 5,90 5,80 5,50 5,90 3 755.000
17/12/2008 5,96 5,96 +1,53% 5,96 5,96 5,96 5,40 5,96 1 59.600
16/12/2008 5,79 5,87 +1,38% 5,78 5,87 5,79 5,63 5,87 8 1.159.300
15/12/2008 5,54 5,79 +4,51% 5,49 5,79 5,56 5,40 5,79 14 2.669.600
12/12/2008 5,51 5,54 -2,12% 5,51 5,54 5,53 5,33 5,54 4 1.659.500
11/12/2008 5,37 5,66 +0,18% 5,30 5,66 5,32 5,26 5,66 18 7.182.200
10/12/2008 5,80 5,65 +6,00% 5,37 5,80 5,75 5,37 5,70 17 49.108.200
8/12/2008 5,36 5,33 -0,19% 5,33 5,38 5,35 5,32 5,97 10 1.873.200
5/12/2008 5,90 5,34 -9,49% 5,29 5,98 5,42 5,34 5,70 21 2.334.800
4/12/2008 5,99 5,90 -7,81% 5,90 6,00 5,94 5,61 6,30 11 3.748.200
3/12/2008 6,40 6,40 +0,47% 6,40 6,40 6,40 6,10 6,30 1 320.000
2/12/2008 6,40 6,37 +1,11% 6,37 6,40 6,38 6,30 6,38 6 1.531.800
1/12/2008 6,89 6,30 -10,00% 6,30 6,89 6,31 6,21 6,30 17 11.425.800
28/11/2008 6,85 7,00 +2,19% 6,85 7,00 6,86 6,30 6,99 6 2.952.900
27/11/2008 6,68 6,85 -0,44% 6,65 6,85 6,68 6,58 6,85 4 2.139.000
26/11/2008 6,50 6,88 -2,96% 6,50 6,88 6,74 6,60 6,90 17 2.495.300
24/11/2008 6,55 7,09 +5,82% 6,55 7,09 6,86 6,15 7,10 9 1.373.000
21/11/2008 6,79 6,70 -2,76% 6,70 6,79 6,78 6,05 6,70 2 3.258.300
19/11/2008 6,12 6,89 +1,03% 6,12 7,00 6,77 6,26 6,89 17 3.725.500
18/11/2008 6,50 6,82 +0,74% 6,50 6,82 6,66 6,35 6,82 8 1.666.600
17/11/2008 6,77 6,77 +0,15% 6,77 6,77 6,77 6,20 6,77 3 473.900
14/11/2008 6,79 6,76 -3,01% 6,51 6,82 6,71 6,51 6,77 13 4.499.500
13/11/2008 6,56 6,97 -4,26% 6,56 6,97 6,71 6,75 6,97 15 5.125.100
12/11/2008 7,00 7,28 -0,14% 6,20 7,28 6,74 7,28 7,29 31 5.864.700
11/11/2008 7,00 7,29 -6,78% 6,85 7,40 6,97 7,00 7,30 43 87.996.600
10/11/2008 8,20 7,82 -7,89% 7,10 8,20 7,42 7,30 7,84 35 14.106.400
7/11/2008 8,20 8,49 -2,86% 7,68 8,49 7,88 8,37 8,50 17 4.969.000
6/11/2008 7,99 8,74 -7,61% 7,80 8,75 8,38 7,62 9,00 25 13.768.600
5/11/2008 9,78 9,46 -2,77% 9,10 9,78 9,33 8,50 9,50 9 10.827.200
4/11/2008 9,50 9,73 -0,10% 9,25 9,73 9,55 8,55 9,74 4 382.100
31/10/2008 9,68 9,74 +0,52% 8,92 9,74 9,63 8,82 9,75 6 1.733.800
30/10/2008 9,45 9,69 +2,54% 9,45 9,69 9,52 8,85 9,69 5 1.524.000
29/10/2008 9,45 9,45 -0,42% 9,45 9,45 9,45 8,26 9,45 2 18.994.500
28/10/2008 9,05 9,49 +2,04% 9,05 9,50 9,39 8,20 9,50 7 751.400
27/10/2008 9,30 9,30 +1,09% 9,30 9,30 9,30 8,20 9,20 2 186.000
24/10/2008 9,48 9,20 -0,43% 9,20 9,48 9,44 8,20 9,20 3 755.600
23/10/2008 8,24 9,24 -0,11% 8,24 9,24 8,83 8,22 9,25 10 2.207.700
22/10/2008 8,92 9,25 -6,00% 8,92 9,25 9,04 8,55 9,30 4 723.500
21/10/2008 9,84 9,84 -0,40% 9,84 9,84 9,84 8,53 9,90 5 2.361.600
20/10/2008 9,85 9,88 -0,30% 9,85 9,98 9,85 9,01 9,89 6 3.155.100
17/10/2008 9,00 9,91 +2,27% 9,00 9,91 9,77 8,25 9,92 9 1.857.200
16/10/2008 8,90 9,69 +3,75% 8,90 9,69 9,25 8,20 9,60 8 2.868.100
15/10/2008 9,34 9,34 -1,68% 9,34 9,34 9,34 8,15 9,49 3 934.000
14/10/2008 9,50 9,50 0,00% 9,50 9,84 9,67 8,13 10,00 5 2.221.100
13/10/2008 8,98 9,50 +5,79% 8,98 9,94 9,87 9,50 9,93 15 56.513.300
10/10/2008 8,98 8,98 -0,11% 8,98 8,98 8,98 7,01 8,99 3 987.800
9/10/2008 8,98 8,99 +0,11% 7,99 9,80 9,73 7,90 9,00 28 185.514.700
8/10/2008 10,09 8,98 -14,31% 8,98 10,09 9,02 8,00 8,99 19 34.840.200
7/10/2008 10,89 10,48 -3,76% 10,01 10,89 10,86 9,00 10,49 14 126.526.400
6/10/2008 10,89 10,89 -1,00% 10,07 10,89 10,88 10,67 10,90 16 128.941.700
3/10/2008 9,76 11,00 -2,48% 9,76 11,00 10,23 9,75 11,00 6 11.466.800
2/10/2008 11,30 11,28 +0,80% 11,28 11,30 11,28 9,61 11,29 4 677.000
1/10/2008 11,20 11,19 -2,61% 10,70 11,29 10,99 10,65 11,20 10 4.619.100
30/9/2008 11,49 11,49 +2,13% 10,90 11,50 11,47 11,49 11,50 23 136.989.100
29/9/2008 10,99 11,25 -2,17% 10,40 11,25 10,99 10,07 11,25 8 232.003.500
26/9/2008 11,37 11,50 +0,09% 11,00 11,50 11,36 11,00 11,75 11 5.567.400
25/9/2008 11,29 11,49 +1,68% 11,00 11,50 11,29 9,61 11,50 8 377.450.300
24/9/2008 11,02 11,30 +2,45% 11,02 11,35 11,03 11,00 11,30 21 47.676.800
23/9/2008 11,38 11,03 -3,08% 10,52 11,38 11,36 10,50 11,03 12 98.102.900
22/9/2008 11,15 11,38 +2,06% 11,15 11,38 11,29 10,49 11,90 16 3.726.500
19/9/2008 10,70 11,15 +1,36% 10,70 11,15 10,99 10,48 11,15 6 5.495.000
18/9/2008 10,39 11,00 +0,09% 9,90 11,00 10,13 9,00 11,00 16 11.962.000
17/9/2008 10,80 10,99 -1,88% 10,49 11,15 10,78 10,25 11,00 27 102.579.300
16/9/2008 11,20 11,20 +0,45% 10,80 11,20 10,99 10,54 11,19 9 3.848.800
15/9/2008 10,84 11,15 -0,09% 10,84 11,16 10,96 10,54 11,16 5 548.300
11/9/2008 10,99 11,16 -2,11% 10,67 11,16 11,09 10,01 11,40 9 2.996.600
9/9/2008 11,60 11,40 -1,72% 11,01 11,60 11,35 9,00 11,50 9 3.180.100
8/9/2008 11,60 11,60 -2,44% 11,30 11,60 11,53 11,01 11,60 7 2.192.000
5/9/2008 11,10 11,89 0,00% 11,10 11,89 11,49 11,10 11,90 2 229.900
4/9/2008 11,90 11,89 -4,11% 11,89 11,90 11,89 11,08 11,90 8 3.330.500
3/9/2008 11,77 12,40 +2,39% 11,77 12,40 12,24 11,39 12,40 5 1.958.800
2/9/2008 12,19 12,11 -2,26% 11,85 12,19 12,18 11,67 12,12 6 102.257.800
29/8/2008 12,39 12,39 -0,72% 12,39 12,39 12,39 11,76 12,39 1 102.837.000
28/8/2008 12,48 12,48 -0,08% 12,48 12,48 12,48 12,01 12,40 1 1.996.800
27/8/2008 12,50 12,49 -2,42% 12,20 12,50 12,38 11,91 12,50 8 2.352.900
26/8/2008 12,80 12,80 +0,08% 12,80 12,80 12,80 11,81 13,00 1 128.000
25/8/2008 12,00 12,79 0,00% 12,00 12,79 12,23 11,81 12,80 16 4.039.100
22/8/2008 13,00 12,79 -3,11% 12,13 13,00 12,68 12,00 12,80 6 887.900
21/8/2008 13,20 13,20 -1,49% 13,20 13,20 13,20 11,50 13,10 1 396.000
20/8/2008 13,49 13,40 -2,83% 13,39 13,49 13,44 12,80 13,39 5 6.050.500
19/8/2008 13,27 13,79 +1,10% 13,27 13,79 13,61 13,01 13,79 6 1.633.300
14/8/2008 13,64 13,64 -1,80% 13,64 13,64 13,64 12,51 13,55 1 1.909.600
12/8/2008 13,89 13,89 +1,17% 13,89 13,89 13,89 12,61 13,70 1 277.800
8/8/2008 13,73 13,73 -0,07% 13,73 13,73 13,73 13,01 13,74 3 549.200
7/8/2008 13,73 13,74 +0,07% 13,40 13,74 13,49 13,11 13,75 9 6.072.200
5/8/2008 13,73 13,73 -1,29% 13,73 13,73 13,73 12,55 13,74 3 686.500
4/8/2008 13,20 13,91 +0,87% 13,20 13,91 13,49 12,53 13,91 7 3.643.600
1/8/2008 13,85 13,79 -0,72% 13,25 13,85 13,84 13,20 13,90 3 208.020.400
31/7/2008 13,89 13,89 0,00% 13,89 13,89 13,89 13,26 13,90 5 11.667.600
30/7/2008 13,90 13,89 -0,14% 13,89 13,90 13,89 13,27 13,89 3 416.900
25/7/2008 13,05 13,91 -0,29% 13,05 13,92 13,06 13,35 13,92 13 201.372.000
24/7/2008 13,85 13,95 +0,72% 13,85 13,95 13,85 13,22 13,90 2 2.078.500
23/7/2008 13,60 13,85 +1,91% 13,60 13,85 13,60 13,60 13,85 7 11.970.500
22/7/2008 13,60 13,59 -2,79% 13,20 13,60 13,49 13,00 13,50 12 9.314.900
18/7/2008 13,70 13,98 +1,38% 13,70 13,98 13,79 13,20 13,99 2 413.800
17/7/2008 13,50 13,79 +1,40% 13,50 13,79 13,51 12,80 13,80 4 2.162.900
16/7/2008 13,20 13,60 +0,82% 13,20 13,89 13,57 13,11 13,60 8 15.744.900
15/7/2008 12,92 13,49 +0,67% 12,92 13,49 13,05 12,96 13,49 7 3.003.700
11/7/2008 12,90 13,40 +1,59% 12,90 13,40 12,99 12,90 13,40 4 202.404.000
10/7/2008 12,89 13,19 +1,54% 12,80 13,31 12,93 12,90 13,20 9 4.268.300
7/7/2008 12,50 12,99 -0,08% 12,50 12,99 12,64 12,00 13,00 6 758.600
4/7/2008 12,80 13,00 +4,25% 12,80 13,00 12,90 11,11 13,00 2 258.000
3/7/2008 13,00 12,47 -4,08% 11,70 13,00 12,01 10,11 12,36 12 419.538.200
2/7/2008 13,00 13,00 -4,62% 13,00 13,00 13,00 11,70 13,00 4 1.820.000
1/7/2008 13,02 13,63 -5,94% 13,00 13,63 13,32 13,63 13,80 11 7.326.100
30/6/2008 14,49 14,49 0,00% 13,99 14,49 14,17 13,50 14,36 8 3.686.400
26/6/2008 14,01 14,49 +0,63% 14,01 14,49 14,14 13,60 14,49 5 2.687.300
24/6/2008 13,45 14,40 +0,70% 13,45 14,40 13,85 13,50 14,40 11 2.770.000
23/6/2008 13,54 14,30 -1,31% 13,54 14,30 14,03 13,20 14,30 4 842.300
19/6/2008 14,50 14,49 -2,69% 14,49 14,50 14,49 13,54 14,50 6 5.509.800
18/6/2008 13,80 14,89 +2,83% 13,80 14,89 13,85 13,50 14,00 8 16.482.500
16/6/2008 14,30 14,48 -0,28% 14,20 14,49 14,35 13,51 14,49 5 717.700
13/6/2008 14,80 14,52 -1,89% 14,25 14,80 14,52 13,01 14,52 19 47.054.200
12/6/2008 14,20 14,80 +4,45% 14,20 14,80 14,56 13,52 14,90 15 22.141.500
11/6/2008 14,15 14,17 +0,07% 14,00 14,17 14,13 14,00 14,17 7 1.695.800
9/6/2008 14,00 14,16 0,00% 14,00 14,16 14,02 13,59 14,20 4 1.125.600
6/6/2008 14,20 14,16 +0,21% 13,61 14,20 14,07 13,61 14,17 14 6.050.100
5/6/2008 14,10 14,13 +0,28% 13,88 14,13 13,97 13,56 14,48 7 1.677.500
4/6/2008 13,50 14,09 +0,64% 13,50 14,09 13,60 13,30 14,00 8 2.177.400
3/6/2008 14,00 14,00 +0,21% 14,00 14,00 14,00 13,30 13,79 1 280.000
2/6/2008 14,48 13,97 -0,07% 13,97 14,48 14,21 13,46 13,98 32 13.783.800
30/5/2008 13,50 13,98 +3,56% 13,19 13,98 13,36 13,21 13,98 14 21.510.900
29/5/2008 13,50 13,50 -2,74% 13,49 13,50 13,49 13,16 13,50 6 7.829.600
28/5/2008 13,50 13,88 +2,81% 13,50 13,88 13,60 13,20 13,60 12 13.742.800
27/5/2008 13,30 13,50 +1,12% 13,30 13,50 13,33 13,32 13,50 13 8.804.000
26/5/2008 13,10 13,35 +1,91% 13,00 13,35 13,02 13,00 13,69 3 2.214.500
23/5/2008 13,00 13,10 -4,31% 13,00 13,15 13,05 13,00 13,29 6 3.395.500
21/5/2008 13,50 13,69 +1,41% 13,50 13,69 13,50 13,00 13,69 5 4.861.900
20/5/2008 13,50 13,50 0,00% 13,50 13,50 13,50 13,17 13,50 2 4.320.000
19/5/2008 13,60 13,50 -0,74% 13,50 13,60 13,52 13,50 13,60 16 23.938.900
16/5/2008 13,61 13,60 +0,07% 13,60 13,61 13,60 13,53 13,60 4 952.600
15/5/2008 13,60 13,59 -2,93% 13,59 13,60 13,59 13,52 14,10 2 2.038.600
14/5/2008 13,99 14,00 0,00% 13,99 14,00 13,99 13,52 13,95 2 839.700
13/5/2008 13,99 14,00 +0,36% 13,99 14,00 13,99 13,51 14,01 3 559.900
12/5/2008 14,20 13,95 -0,57% 13,50 14,20 13,95 13,51 14,00 9 1.954.000
9/5/2008 14,17 14,03 -0,50% 13,50 14,17 13,52 13,50 14,04 16 15.285.600
8/5/2008 14,40 14,10 -4,73% 14,10 14,40 14,34 13,30 14,10 5 2.438.100
5/5/2008 14,80 14,80 0,00% 14,80 14,80 14,80 14,37 14,80 1 740.000
2/5/2008 14,90 14,80 +1,02% 14,78 14,95 14,88 14,12 14,87 4 1.786.300
30/4/2008 14,88 14,65 +0,69% 14,21 14,95 14,76 13,80 14,55 8 5.019.300
29/4/2008 14,55 14,55 0,00% 14,55 14,65 14,63 13,51 13,99 4 4.682.400
28/4/2008 14,55 14,55 +1,04% 14,55 14,55 14,55 13,80 14,49 1 145.500
25/4/2008 14,40 14,40 +1,41% 14,40 14,40 14,40 13,91 14,40 3 432.000
24/4/2008 14,20 14,20 +2,16% 14,20 14,20 14,20 13,90 14,30 1 142.000
23/4/2008 13,87 13,90 +0,07% 13,87 13,90 13,89 13,90 14,00 5 5.559.700
22/4/2008 13,60 13,89 +2,13% 13,60 13,89 13,86 13,30 13,90 3 1.802.800
16/4/2008 14,00 13,60 -2,93% 13,60 14,01 13,90 13,40 13,80 3 556.100
15/4/2008 14,01 14,01 -1,34% 14,01 14,01 14,01 13,65 13,80 1 140.100
14/4/2008 14,20 14,20 -2,74% 14,20 14,20 14,20 13,59 14,20 3 3.550.000
10/4/2008 14,75 14,60 +3,47% 14,60 14,77 14,73 14,11 14,60 6 2.062.400
9/4/2008 14,50 14,11 -5,30% 14,11 14,50 14,42 13,91 14,87 2 721.100
8/4/2008 14,90 14,90 0,00% 14,90 14,90 14,90 14,02 14,89 1 149.000
7/4/2008 14,90 14,90 0,00% 14,90 14,90 14,90 14,60 14,98 2 4.321.000
4/4/2008 14,52 14,90 +0,07% 14,50 14,90 14,53 14,52 14,90 3 2.034.200
3/4/2008 14,70 14,89 +2,62% 14,70 14,89 14,88 14,89 14,90 16 552.566.000
2/4/2008 14,51 14,51 -2,94% 14,51 14,80 14,53 14,51 14,79 6 1.889.800
1/4/2008 14,75 14,95 +1,36% 14,75 14,95 14,86 14,51 14,99 3 594.500
31/3/2008 14,35 14,75 +2,79% 14,35 14,95 14,68 14,50 14,80 8 7.193.500
28/3/2008 14,50 14,35 -1,03% 14,35 14,50 14,38 14,00 14,35 5 2.877.000
27/3/2008 14,20 14,50 -2,36% 14,20 15,00 14,80 14,22 14,50 12 7.498.200
26/3/2008 15,20 14,85 0,00% 14,85 15,20 15,00 14,85 15,20 6 1.500.500
25/3/2008 15,10 14,85 -1,00% 14,80 15,10 14,81 14,51 14,85 6 4.591.900
24/3/2008 15,15 15,00 +0,33% 14,96 15,15 15,04 14,80 15,10 31 184.019.400
20/3/2008 14,51 14,95 +0,67% 14,50 15,00 14,72 14,60 14,95 10 4.418.700
19/3/2008 15,15 14,85 -1,26% 14,85 15,15 14,96 14,64 14,95 5 2.078.500
18/3/2008 14,79 15,04 +0,80% 14,52 15,04 14,92 14,85 14,98 12 4.480.300
17/3/2008 14,00 14,92 +6,57% 14,00 14,99 14,64 13,70 14,93 10 4.541.000
14/3/2008 14,00 14,00 -2,71% 14,00 14,00 14,00 13,82 14,79 5 5.460.000
13/3/2008 14,37 14,39 -3,49% 14,37 14,39 14,37 13,01 14,39 2 1.150.000
12/3/2008 14,91 14,91 +2,90% 14,91 14,91 14,91 14,02 14,39 1 149.100
11/3/2008 14,00 14,49 +3,50% 14,00 14,49 14,03 14,00 14,80 5 1.964.900
7/3/2008 14,05 14,00 -3,45% 14,00 14,05 14,04 13,76 14,20 15 5.336.400
6/3/2008 14,85 14,50 -1,96% 14,50 14,85 14,61 12,21 14,79 5 1.315.700
4/3/2008 14,79 14,79 +2,71% 14,79 14,79 14,79 14,11 14,78 1 147.900
3/3/2008 14,49 14,40 -2,31% 14,40 14,49 14,40 14,01 14,85 8 6.336.900
29/2/2008 14,00 14,74 +2,36% 14,00 14,74 14,55 13,81 14,50 10 10.918.100
28/2/2008 14,75 14,40 -3,36% 14,40 14,80 14,67 14,01 14,50 10 2.787.600
27/2/2008 14,90 14,90 +0,61% 14,66 15,00 14,87 14,30 14,90 6 1.636.500
26/2/2008 14,50 14,81 +4,00% 14,25 15,00 14,75 14,55 14,94 16 4.280.100
25/2/2008 14,24 14,24 0,00% 14,24 14,24 14,24 14,24 14,48 6 2.563.200
22/2/2008 13,80 14,24 +3,19% 13,80 14,24 13,98 14,07 14,39 16 8.112.200
21/2/2008 13,96 13,80 +2,22% 13,80 14,00 13,96 13,80 14,33 8 5.447.500
20/2/2008 13,45 13,50 +3,05% 13,12 13,50 13,36 13,21 13,50 31 10.823.300
19/2/2008 12,52 13,10 +4,63% 12,52 13,10 12,98 12,70 13,29 9 2.077.300
18/2/2008 12,52 12,52 0,00% 12,52 12,52 12,52 12,20 12,99 1 125.200
15/2/2008 12,52 12,52 +0,16% 12,52 12,52 12,52 12,11 13,00 2 1.752.800
14/2/2008 12,50 12,50 -0,64% 12,50 13,10 12,67 12,50 13,10 7 2.281.500
13/2/2008 13,29 12,58 -3,08% 12,58 13,45 13,27 12,51 13,20 3 4.247.300
12/2/2008 12,98 12,98 +4,68% 12,98 12,98 12,98 12,56 13,15 1 129.800
11/2/2008 12,06 12,40 +2,90% 12,06 12,40 12,29 12,10 12,70 12 5.285.000
8/2/2008 12,50 12,05 -3,60% 12,05 12,50 12,29 12,06 12,30 10 7.008.000
7/2/2008 12,55 12,50 -4,94% 12,50 12,55 12,54 12,40 12,50 7 2.508.500
6/2/2008 13,50 13,15 -2,52% 13,15 13,50 13,23 12,50 12,90 2 529.500
1/2/2008 13,48 13,49 +0,07% 13,48 13,49 13,48 12,51 13,30 2 17.658.900
30/1/2008 13,50 13,48 -0,15% 13,48 13,50 13,48 13,01 13,48 4 4.586.200
29/1/2008 12,79 13,50 +5,47% 12,79 13,50 12,82 13,20 13,50 13 47.206.400
28/1/2008 12,80 12,80 0,00% 12,34 12,80 12,48 12,34 12,80 10 6.493.300
24/1/2008 13,19 12,80 0,00% 12,80 13,19 12,89 12,70 12,80 11 8.512.300
23/1/2008 13,45 12,80 -5,11% 12,72 13,45 12,83 12,76 12,80 11 6.162.200
22/1/2008 13,40 13,49 +3,37% 13,40 13,59 13,49 12,70 13,49 6 1.349.700
21/1/2008 13,50 13,05 -4,81% 12,61 13,50 13,08 12,70 13,05 12 5.366.700
18/1/2008 14,94 13,71 -8,42% 13,70 14,94 14,20 13,41 14,00 17 7.388.200
17/1/2008 14,59 14,97 +1,84% 14,37 15,00 14,91 13,35 14,97 13 3.579.400
16/1/2008 14,99 14,70 -1,87% 14,25 14,99 14,72 13,33 14,70 10 2.945.000
15/1/2008 14,99 14,98 -0,07% 14,67 14,99 14,93 14,00 14,99 12 3.583.900
14/1/2008 15,00 14,99 -0,07% 14,99 15,00 14,99 14,00 15,00 6 3.449.900
11/1/2008 15,00 15,00 -1,96% 15,00 15,00 15,00 14,01 15,11 1 150.000
10/1/2008 15,10 15,30 +1,46% 15,10 15,30 15,26 14,56 15,26 2 916.000
9/1/2008 15,09 15,08 +4,72% 15,08 15,09 15,08 14,50 15,09 3 1.809.700
8/1/2008 14,40 14,40 +2,78% 14,40 14,40 14,40 14,40 14,50 2 4.608.000
7/1/2008 14,00 14,01 -6,10% 14,00 14,01 14,00 14,00 15,00 24 30.240.600
4/1/2008 14,40 14,92 +2,90% 14,00 14,92 14,24 14,92 15,40 10 12.105.700
3/1/2008 14,51 14,50 0,00% 14,50 14,51 14,50 14,02 14,80 8 17.255.600
2/1/2008 15,00 14,50 -4,61% 14,50 15,37 14,58 14,50 15,00 12 18.372.100
28/12/2007 15,60 15,20 -1,30% 15,00 15,60 15,44 15,00 15,20 7 4.480.400
27/12/2007 15,30 15,40 +1,99% 15,30 15,40 15,35 15,00 15,35 2 307.000
26/12/2007 15,39 15,10 +0,73% 15,10 15,39 15,34 14,80 15,29 5 11.818.400
21/12/2007 14,60 14,99 +3,38% 14,50 14,99 14,54 14,53 14,94 5 3.053.600
20/12/2007 14,90 14,50 -0,55% 14,50 14,90 14,51 14,50 14,89 4 15.238.600
19/12/2007 14,99 14,58 +0,14% 14,58 14,99 14,76 14,58 14,80 6 6.052.300
18/12/2007 16,86 14,56 -13,69% 14,56 16,90 15,04 14,56 14,99 38 142.511.700
17/12/2007 15,85 16,87 +4,33% 15,61 16,87 16,20 16,19 16,87 10 7.942.200
14/12/2007 16,47 16,17 0,00% 16,17 16,47 16,25 15,03 16,17 4 1.137.900
13/12/2007 16,00 16,17 +1,06% 15,10 16,20 15,72 15,51 16,20 17 9.747.100
12/12/2007 16,25 16,00 -3,61% 16,00 16,25 16,22 15,01 16,25 4 3.083.000
11/12/2007 16,58 16,60 +0,36% 16,00 16,60 16,50 16,01 16,60 17 4.622.000
10/12/2007 16,80 16,54 -1,55% 15,27 16,80 16,27 15,28 16,55 23 6.672.200
6/12/2007 16,35 16,80 +2,75% 16,35 16,80 16,76 15,22 16,65 4 2.179.300
5/12/2007 16,35 16,35 0,00% 16,35 16,35 16,35 15,32 16,35 10 10.300.500
4/12/2007 16,20 16,35 +0,99% 16,20 16,45 16,38 15,11 16,35 6 2.293.500
3/12/2007 15,80 16,19 +2,99% 15,80 16,79 16,24 16,00 16,19 17 22.249.300
30/11/2007 15,84 15,72 +0,77% 15,72 15,95 15,83 14,03 15,80 8 1.583.100
29/11/2007 15,60 15,60 +1,63% 15,60 15,60 15,60 14,10 15,49 3 776.000
28/11/2007 15,14 15,35 -1,60% 15,14 15,35 15,24 14,01 15,40 2 609.800
27/11/2007 15,00 15,60 +4,07% 15,00 15,60 15,51 14,00 15,60 10 9.154.200
26/11/2007 14,95 14,99 +1,28% 14,95 14,99 14,95 14,00 14,94 4 1.644.900
23/11/2007 14,80 14,80 0,00% 14,80 14,80 14,80 14,01 14,80 2 3.108.000
22/11/2007 14,80 14,80 +2,07% 14,80 14,80 14,80 14,01 15,00 2 6.956.000
21/11/2007 14,50 14,50 -4,54% 14,50 14,51 14,50 14,50 14,99 14 106.580.000
19/11/2007 15,10 15,19 +4,76% 14,60 15,48 15,16 14,50 15,15 9 24.717.800
16/11/2007 15,50 14,50 -4,61% 14,50 15,50 14,62 14,50 15,44 3 1.170.000
14/11/2007 15,20 15,20 +1,33% 15,20 15,20 15,20 14,50 15,50 1 912.000
13/11/2007 15,00 15,00 0,00% 15,00 15,20 15,07 14,50 15,00 6 5.126.000
9/11/2007 15,40 15,00 0,00% 14,99 15,50 15,03 14,55 15,50 21 127.913.400
8/11/2007 16,06 15,00 -5,66% 15,00 16,06 15,06 15,00 15,40 20 81.045.600
7/11/2007 15,90 15,90 +0,63% 15,90 15,90 15,90 15,15 16,05 1 159.000
6/11/2007 15,49 15,80 +3,88% 15,49 15,80 15,67 15,15 16,20 2 783.800
5/11/2007 15,50 15,21 -1,87% 15,20 15,50 15,49 15,21 15,49 5 23.858.200
1/11/2007 15,50 15,50 0,00% 15,50 15,50 15,50 15,34 15,96 8 30.845.000
31/10/2007 16,16 15,50 -4,62% 15,50 16,16 16,01 15,05 16,14 12 5.925.300
30/10/2007 15,11 16,25 -0,12% 15,11 16,25 16,03 15,31 16,17 13 6.573.600
29/10/2007 16,27 16,27 +0,12% 16,27 16,27 16,27 15,50 16,26 4 6.182.600
26/10/2007 16,28 16,25 +2,46% 16,25 16,28 16,25 15,52 16,00 6 11.050.300
25/10/2007 16,00 15,86 -0,81% 15,86 16,30 16,11 15,03 15,86 3 2.578.600
23/10/2007 16,00 15,99 +3,16% 15,99 16,00 15,99 15,31 15,99 4 799.800
22/10/2007 15,50 15,50 -3,00% 15,50 15,50 15,50 15,50 15,95 3 10.075.000
18/10/2007 15,98 15,98 +3,03% 15,98 15,98 15,98 15,40 15,95 2 319.600
17/10/2007 16,00 15,51 -3,06% 15,51 16,00 15,61 15,50 15,99 17 247.967.000
16/10/2007 16,00 16,00 0,00% 16,00 16,00 16,00 15,85 16,28 8 162.880.000
15/10/2007 16,00 16,00 0,00% 16,00 16,00 16,00 16,00 16,47 3 118.720.000
11/10/2007 16,35 16,00 -2,14% 16,00 16,35 16,02 15,90 16,30 18 43.897.200
10/10/2007 16,40 16,35 +1,24% 16,00 16,40 16,34 16,04 16,35 9 14.710.500
9/10/2007 16,00 16,15 +2,22% 16,00 16,19 16,11 15,90 16,20 19 25.776.500
8/10/2007 15,80 15,80 0,00% 15,80 15,80 15,80 15,61 16,00 1 632.000
5/10/2007 16,10 15,80 +1,87% 15,80 16,10 16,01 15,52 16,00 13 26.901.000
4/10/2007 16,60 15,51 -6,57% 15,01 16,60 15,66 15,50 15,97 10 5.794.800
3/10/2007 16,60 16,60 +1,47% 16,60 16,60 16,60 15,30 16,14 1 2.490.000
2/10/2007 16,39 16,36 -0,12% 16,00 16,65 16,37 16,00 16,50 16 11.791.100
1/10/2007 16,10 16,38 +1,74% 16,10 16,38 16,35 16,00 16,13 2 1.799.000
28/9/2007 15,95 16,10 -1,77% 15,95 16,10 16,01 15,62 16,10 6 1.121.000
27/9/2007 16,45 16,39 +4,20% 16,39 16,45 16,43 15,54 16,30 3 985.800
26/9/2007 16,15 15,73 -2,60% 15,73 16,20 16,11 15,28 16,19 3 3.061.100
24/9/2007 16,15 16,15 +0,94% 16,00 16,15 16,14 15,62 16,19 5 5.973.000
20/9/2007 16,00 16,00 +0,44% 16,00 16,00 16,00 15,54 16,25 1 11.200.000
19/9/2007 15,72 15,93 -1,67% 15,72 16,10 15,84 15,78 16,06 6 6.181.300
18/9/2007 15,60 16,20 +1,89% 15,60 16,20 16,08 15,72 16,20 10 15.605.900
17/9/2007 15,15 15,90 -0,87% 15,15 15,90 15,63 15,55 16,55 4 2.502.100
14/9/2007 16,05 16,04 -0,06% 15,58 16,05 15,78 15,54 15,96 4 1.420.900
13/9/2007 15,61 16,05 +3,48% 15,60 16,05 15,90 15,90 16,15 3 954.100
12/9/2007 15,50 15,51 -1,90% 15,50 15,51 15,50 15,25 16,12 3 18.445.100
10/9/2007 16,05 15,81 -4,76% 15,52 16,05 15,96 15,66 16,00 17 34.953.500
6/9/2007 16,60 16,60 +0,12% 16,60 16,60 16,60 16,00 16,50 1 166.000
4/9/2007 16,58 16,58 0,00% 16,58 16,58 16,58 16,10 16,93 1 165.800
31/8/2007 16,07 16,58 -0,12% 16,00 16,58 16,07 16,22 16,64 10 15.106.300
30/8/2007 16,50 16,60 +0,91% 16,50 16,60 16,53 16,20 16,50 2 8.268.000
29/8/2007 16,45 16,45 +1,23% 16,40 16,45 16,44 16,10 16,45 4 9.042.700
28/8/2007 16,72 16,25 -2,81% 16,25 16,72 16,29 16,53 16,69 3 11.080.200
27/8/2007 17,00 16,72 +0,48% 16,40 17,00 16,71 16,40 16,72 5 835.900
24/8/2007 16,65 16,64 -0,60% 16,60 16,65 16,63 16,16 16,64 6 5.657.100
23/8/2007 16,89 16,74 -0,36% 16,74 16,90 16,75 16,28 16,74 5 12.063.500
22/8/2007 16,80 16,80 +1,76% 16,80 16,80 16,80 16,03 16,80 1 1.680.000
21/8/2007 16,10 16,51 +0,67% 16,10 16,55 16,53 15,62 16,52 6 17.362.100
20/8/2007 16,50 16,40 0,00% 16,40 16,60 16,53 16,40 16,60 7 51.600.000
17/8/2007 15,51 16,40 +9,33% 15,51 16,40 15,87 15,73 16,40 11 53.803.100
16/8/2007 15,99 15,00 -5,06% 15,00 16,00 15,72 15,00 15,94 34 108.999.800
15/8/2007 16,00 15,80 -1,31% 15,80 16,73 16,06 15,61 16,69 9 8.677.100
13/8/2007 16,01 16,01 +0,06% 16,01 16,01 16,01 16,01 16,50 2 1.280.800
10/8/2007 16,50 16,00 -3,03% 16,00 16,50 16,11 15,52 16,43 3 1.450.000
9/8/2007 16,76 16,50 -1,79% 16,50 16,76 16,52 16,01 16,70 4 9.255.600
8/8/2007 16,80 16,80 +7,35% 16,80 16,80 16,80 16,40 16,80 8 38.640.000
7/8/2007 16,00 15,65 -2,19% 15,65 16,00 15,99 15,65 16,39 13 36.316.000
6/8/2007 16,10 16,00 0,00% 15,50 16,10 16,08 15,51 16,00 6 21.230.000
3/8/2007 16,30 16,00 0,00% 15,80 16,30 15,98 15,70 16,00 7 4.475.300
2/8/2007 16,50 16,00 0,00% 16,00 16,50 16,13 15,85 16,00 4 1.775.000
1/8/2007 15,52 16,00 +3,09% 15,52 16,00 15,88 15,79 16,21 11 16.682.100
31/7/2007 15,53 15,52 -3,00% 15,52 15,70 15,58 0,00 0,00 6 9.976.600
30/7/2007 16,00 16,00 0,00% 16,00 16,00 16,00 0,00 0,00 1 800.000
27/7/2007 15,51 16,00 +3,23% 15,50 16,00 15,56 0,00 0,00 4 1.406.700
26/7/2007 16,00 15,50 -3,13% 15,50 16,10 15,98 0,00 0,00 19 108.231.700
25/7/2007 16,25 16,00 0,00% 16,00 16,25 16,03 0,00 0,00 7 28.054.300
24/7/2007 16,01 16,00 -2,44% 16,00 16,06 16,00 0,00 0,00 10 41.443.000
20/7/2007 16,10 16,40 +1,86% 16,10 16,40 16,20 16,05 16,40 3 486.000
19/7/2007 16,10 16,10 -2,13% 16,10 16,10 16,10 16,02 16,45 1 161.000
18/7/2007 16,16 16,45 +0,61% 16,10 16,45 16,18 16,04 16,45 5 9.223.700
17/7/2007 16,35 16,35 +0,62% 16,35 16,35 16,35 16,06 16,35 6 13.897.500
16/7/2007 16,29 16,25 -0,25% 16,25 16,29 16,25 16,15 16,25 5 2.275.600
12/7/2007 16,22 16,29 +0,62% 16,20 16,30 16,22 16,16 16,29 16 32.622.100
11/7/2007 16,27 16,19 -1,28% 16,19 16,27 16,21 16,12 16,19 26 58.360.900
10/7/2007 16,30 16,40 -0,61% 16,30 16,50 16,41 16,31 16,50 4 1.313.000
6/7/2007 16,50 16,50 +1,79% 16,50 16,50 16,50 16,33 16,50 3 4.455.000
5/7/2007 16,70 16,21 -2,93% 16,20 16,70 16,24 16,25 16,80 9 5.035.300
4/7/2007 16,78 16,70 -0,48% 16,70 16,78 16,70 16,32 16,77 14 19.046.000
3/7/2007 16,77 16,78 +0,06% 16,70 16,78 16,76 16,77 16,78 25 37.391.300
2/7/2007 16,49 16,77 +1,27% 16,49 16,77 16,63 16,26 16,77 12 22.458.000
29/6/2007 16,65 16,56 +0,36% 16,50 16,65 16,58 16,30 16,56 12 11.607.000
28/6/2007 16,70 16,50 +1,54% 16,50 16,70 16,63 16,28 16,50 10 6.652.500
27/6/2007 16,70 16,25 -2,69% 16,25 16,70 16,55 16,23 16,70 2 496.500
26/6/2007 16,79 16,70 +0,78% 16,70 16,80 16,71 16,58 16,73 6 11.032.500
25/6/2007 16,45 16,57 +2,86% 16,45 16,68 16,56 16,40 16,57 8 3.645.100
22/6/2007 16,18 16,11 0,00% 16,03 16,55 16,31 16,11 16,55 49 105.366.000
21/6/2007 16,30 16,11 -1,17% 16,10 16,70 16,17 16,11 16,59 31 55.803.800
20/6/2007 16,30 16,30 0,00% 16,30 16,65 16,33 16,20 16,40 7 50.139.700
19/6/2007 16,30 16,30 -1,21% 16,30 16,30 16,30 16,31 16,45 2 326.000
15/6/2007 16,49 16,50 +1,23% 16,49 16,50 16,49 16,35 16,50 4 3.959.600
14/6/2007 16,70 16,30 +1,88% 16,30 16,70 16,30 16,30 16,35 14 27.230.000
13/6/2007 16,39 16,00 -2,38% 16,00 16,40 16,17 14,11 16,40 7 4.367.300
12/6/2007 16,20 16,39 +1,24% 16,20 16,40 16,33 16,00 16,38 4 1.143.700
11/6/2007 16,19 16,19 +1,12% 16,19 16,19 16,19 16,00 16,20 1 323.800
8/6/2007 16,05 16,01 +0,06% 16,00 16,05 16,01 16,00 16,20 5 1.761.200
6/6/2007 16,01 16,00 -0,06% 15,95 16,01 15,99 16,00 16,10 5 30.554.800
5/6/2007 16,01 16,01 -1,17% 16,01 16,01 16,01 16,01 16,20 1 320.200
4/6/2007 16,20 16,20 -0,61% 16,20 16,20 16,20 16,01 16,30 1 162.000
1/6/2007 16,25 16,30 +0,93% 16,25 16,30 16,28 16,00 16,28 3 977.000
31/5/2007 16,00 16,15 0,00% 16,00 16,15 16,07 16,00 16,15 3 4.019.500
30/5/2007 16,00 16,15 +0,94% 15,90 16,15 16,06 16,01 16,15 20 142.169.400
29/5/2007 16,00 16,00 +0,63% 15,90 16,00 15,99 16,00 16,10 10 41.422.000
28/5/2007 15,90 15,90 +0,95% 15,90 15,90 15,90 15,90 16,09 1 3.180.000
25/5/2007 15,75 15,75 0,00% 15,75 15,75 15,75 15,75 16,00 1 315.000
24/5/2007 15,95 15,75 -2,78% 15,75 15,95 15,86 15,75 15,95 35 119.597.000
23/5/2007 16,20 16,20 +0,62% 15,90 16,20 16,06 16,00 16,20 38 152.780.000
22/5/2007 16,10 16,10 -0,06% 16,10 16,12 16,10 16,10 16,12 19 116.586.000
21/5/2007 16,25 16,11 -1,17% 16,11 16,29 16,18 16,11 16,19 21 32.368.200
18/5/2007 16,30 16,30 +0,93% 16,10 16,60 16,31 16,10 16,30 8 3.425.400
17/5/2007 16,48 16,15 -0,55% 16,15 16,48 16,31 16,10 16,15 3 487.800
16/5/2007 16,10 16,24 +1,50% 16,10 16,29 16,14 16,20 16,24 13 115.896.700
15/5/2007 15,78 16,00 0,00% 15,78 16,10 16,02 16,00 16,10 9 29.174.000
14/5/2007 15,90 16,00 -0,50% 15,90 16,00 15,99 15,91 16,09 3 3.678.000
11/5/2007 16,09 16,08 +1,77% 16,08 16,09 16,08 15,76 16,08 2 321.700
10/5/2007 16,10 15,80 -2,83% 15,80 16,10 15,95 15,76 16,05 3 638.000
9/5/2007 16,25 16,26 +1,31% 16,25 16,26 16,25 16,04 16,27 3 5.852.600
8/5/2007 16,10 16,05 -0,31% 15,65 16,10 16,02 15,65 16,05 4 2.564.500
7/5/2007 16,10 16,10 -1,83% 16,10 16,10 16,10 15,75 16,10 2 1.771.000
4/5/2007 16,30 16,40 0,00% 16,00 16,45 16,39 16,00 16,40 9 29.018.000
3/5/2007 16,40 16,40 +0,61% 15,90 16,40 16,33 16,00 16,40 17 19.932.000
2/5/2007 16,17 16,30 +3,82% 16,05 16,30 16,21 16,03 16,30 26 24.163.600
30/4/2007 15,50 15,70 -1,20% 15,50 15,70 15,60 15,51 15,90 6 33.856.000
27/4/2007 15,42 15,89 +2,58% 15,42 15,89 15,70 15,60 15,80 13 81.058.600
26/4/2007 15,34 15,49 +2,24% 15,34 15,50 15,42 15,42 15,75 15 65.705.600
25/4/2007 14,80 15,15 +1,34% 14,80 15,15 14,84 14,95 15,20 20 120.247.000
24/4/2007 14,60 14,95 +1,70% 14,60 14,95 14,84 14,75 14,95 15 20.044.600
23/4/2007 14,47 14,70 +1,66% 14,40 14,70 14,53 14,35 14,80 15 53.776.500
19/4/2007 14,47 14,46 -0,07% 14,46 14,47 14,46 14,25 14,46 7 62.509.900
18/4/2007 14,44 14,47 +1,19% 14,44 14,47 14,45 14,40 14,50 13 65.055.000
17/4/2007 14,30 14,30 +0,07% 14,20 14,30 14,25 14,30 14,35 13 29.497.500
16/4/2007 14,20 14,29 +0,63% 14,20 14,30 14,28 14,10 14,28 22 155.552.300
13/4/2007 14,10 14,20 +1,79% 14,10 14,20 14,16 14,00 14,19 2 425.000
12/4/2007 14,00 13,95 -0,36% 13,95 14,00 13,98 13,95 14,10 12 11.187.000
11/4/2007 14,10 14,00 -0,71% 14,00 14,10 14,00 13,91 14,09 8 7.841.000
10/4/2007 14,10 14,10 +0,71% 14,00 14,10 14,00 14,00 14,10 10 7.142.000
9/4/2007 14,00 14,00 +0,07% 14,00 14,00 14,00 13,40 14,00 2 840.000
5/4/2007 13,99 13,99 -0,07% 13,99 13,99 13,99 13,53 13,99 1 279.800
4/4/2007 14,20 14,00 0,00% 14,00 14,23 14,20 13,60 14,00 4 3.694.000
3/4/2007 14,20 14,00 -1,41% 14,00 14,30 14,21 13,51 14,20 8 4.834.000
2/4/2007 14,20 14,20 +4,41% 13,60 14,20 13,87 12,80 14,20 8 2.774.000
30/3/2007 13,80 13,60 -0,73% 13,60 13,80 13,60 13,60 13,75 5 5.988.100
28/3/2007 14,00 13,70 -3,45% 13,70 14,00 13,71 13,66 13,90 8 13.444.700
27/3/2007 14,10 14,19 +1,36% 14,10 14,20 14,10 14,00 14,10 5 7.473.900
26/3/2007 14,00 14,00 -1,41% 14,00 14,00 14,00 14,00 14,20 1 2.520.000
23/3/2007 14,20 14,20 -0,63% 14,20 14,20 14,20 14,01 14,20 1 284.000
22/3/2007 14,30 14,29 -0,07% 14,20 14,30 14,29 14,11 14,20 8 5.145.800
21/3/2007 14,50 14,30 -1,38% 14,12 14,60 14,51 14,30 14,50 23 17.710.800
20/3/2007 14,00 14,50 +3,57% 14,00 14,55 14,43 13,01 14,50 40 29.881.900
19/3/2007 13,50 14,00 +12,90% 13,50 14,00 13,80 13,70 14,35 41 36.866.300
16/3/2007 12,40 12,40 -0,80% 12,40 12,40 12,40 12,20 12,69 1 124.000
15/3/2007 12,72 12,50 0,00% 12,50 12,72 12,53 12,30 12,70 4 877.200
14/3/2007 12,71 12,50 +2,38% 12,50 12,71 12,51 12,30 12,71 3 1.877.100
13/3/2007 12,30 12,21 -0,41% 12,21 12,30 12,22 12,20 12,72 4 2.566.900
9/3/2007 12,30 12,26 +0,08% 12,26 12,30 12,29 12,30 12,70 3 1.844.600
8/3/2007 12,20 12,25 +0,41% 12,20 12,28 12,27 12,25 12,72 11 137.616.000
7/3/2007 12,25 12,20 -0,41% 12,20 12,25 12,23 12,20 12,72 21 26.797.500
6/3/2007 12,21 12,25 +0,41% 12,20 12,70 12,23 12,25 12,55 8 4.402.900
5/3/2007 12,20 12,20 -2,40% 12,19 12,30 12,24 12,20 12,49 17 31.463.100
2/3/2007 12,60 12,50 -0,79% 12,40 12,60 12,52 12,50 12,75 9 10.268.000
28/2/2007 12,61 12,60 -0,08% 12,49 12,70 12,59 12,01 13,48 22 96.453.400
27/2/2007 12,91 12,61 -3,74% 12,61 12,91 12,67 12,61 12,90 5 1.774.400
26/2/2007 13,31 13,10 -3,03% 13,10 13,31 13,18 12,90 13,40 7 10.811.300
23/2/2007 13,51 13,51 -0,81% 13,51 13,51 13,51 13,25 13,79 1 270.200
22/2/2007 13,79 13,62 -1,30% 13,61 13,79 13,65 13,62 13,79 8 4.368.200
16/2/2007 13,80 13,80 +0,73% 13,80 13,80 13,80 13,23 13,79 1 138.000
15/2/2007 13,87 13,70 +2,24% 13,69 13,87 13,76 13,29 13,69 9 19.269.600
14/2/2007 13,40 13,40 -0,74% 13,40 13,50 13,40 13,41 13,49 4 4.691.000
13/2/2007 13,50 13,50 0,00% 13,50 13,50 13,50 13,23 13,40 10 4.320.000
12/2/2007 13,50 13,50 0,00% 13,50 13,55 13,50 13,50 13,80 6 4.321.000
9/2/2007 13,21 13,50 +2,97% 13,21 13,80 13,55 13,50 13,70 6 3.523.100
8/2/2007 13,11 13,11 -1,13% 13,11 13,11 13,11 13,12 13,80 1 131.100
7/2/2007 13,26 13,26 -4,60% 13,26 13,26 13,26 13,12 13,89 1 132.600
6/2/2007 13,75 13,90 +3,65% 13,75 13,90 13,78 13,51 13,85 9 5.238.000
5/2/2007 13,41 13,41 0,00% 13,41 13,41 13,41 13,35 13,70 1 134.100
2/2/2007 13,41 13,41 +0,68% 13,41 13,41 13,41 13,36 13,74 3 536.400
1/2/2007 14,10 13,32 +0,91% 13,20 14,10 13,46 13,32 13,75 14 22.496.700
31/1/2007 13,15 13,20 -2,29% 13,15 13,20 13,19 13,20 13,50 3 28.510.000
30/1/2007 13,50 13,51 -3,50% 13,50 13,51 13,50 13,13 13,87 4 1.890.100
26/1/2007 14,10 14,00 -2,10% 14,00 14,10 14,00 13,77 14,10 3 16.950.000
24/1/2007 14,31 14,30 +1,42% 14,30 14,31 14,30 14,10 14,70 2 15.587.100
23/1/2007 14,00 14,10 +0,71% 14,00 14,10 14,05 13,60 14,20 16 17.985.500
22/1/2007 14,00 14,00 0,00% 13,40 14,00 13,40 13,51 14,00 18 398.113.600
19/1/2007 14,50 14,00 0,00% 14,00 14,50 14,15 13,62 14,01 4 4.672.100
18/1/2007 13,80 14,00 +1,67% 13,80 14,10 14,00 14,00 14,10 16 12.746.200
17/1/2007 13,60 13,77 +2,00% 13,60 13,77 13,70 13,61 13,78 10 3.151.600
16/1/2007 13,40 13,50 +0,75% 13,40 13,50 13,48 13,41 13,59 6 3.776.500
15/1/2007 13,40 13,40 +0,53% 13,40 13,40 13,40 13,00 13,49 2 2.546.000
12/1/2007 13,33 13,33 +0,38% 13,33 13,33 13,33 13,30 13,65 1 399.900
11/1/2007 13,00 13,28 +4,57% 13,00 13,38 13,30 12,70 13,28 12 22.477.700
10/1/2007 12,70 12,70 -3,05% 12,70 12,70 12,70 12,61 13,24 3 9.155.000
9/1/2007 13,10 13,10 0,00% 13,10 13,10 13,10 12,70 13,10 4 524.000
8/1/2007 13,00 13,10 +1,71% 13,00 13,10 13,07 12,90 13,28 3 523.000
5/1/2007 13,10 12,88 -2,05% 12,88 13,35 13,03 12,62 13,36 16 4.300.200
4/1/2007 13,36 13,15 -1,72% 13,15 13,38 13,32 13,10 13,37 4 666.100
3/1/2007 13,25 13,38 +0,98% 13,25 13,50 13,30 13,13 13,38 6 1.197.800
2/1/2007 13,00 13,25 +1,92% 13,00 13,29 13,00 13,01 13,30 15 569.023.700
28/12/2006 13,10 13,00 +0,08% 13,00 13,10 13,01 12,92 13,00 2 1.301.000
27/12/2006 13,01 12,99 -0,15% 12,86 13,01 12,98 12,90 12,99 20 19.474.900
26/12/2006 13,01 13,01 +5,52% 13,01 13,01 13,01 12,90 13,01 5 8.066.200
22/12/2006 13,90 12,33 -8,67% 12,33 13,90 13,34 12,51 13,49 4 667.100
20/12/2006 13,50 13,50 0,00% 13,50 13,50 13,50 12,50 13,50 1 270.000
19/12/2006 13,60 13,50 -2,88% 13,50 13,60 13,55 12,32 13,85 2 542.000
15/12/2006 13,90 13,90 +1,83% 13,70 13,90 13,83 13,70 13,90 3 415.000
14/12/2006 13,70 13,65 -0,36% 13,65 13,70 13,68 13,65 13,90 3 549.500
12/12/2006 13,80 13,70 -0,29% 13,70 13,80 13,77 13,65 13,90 3 1.377.400
8/12/2006 13,74 13,74 -0,07% 13,74 13,74 13,74 13,60 14,30 1 18.961.200
7/12/2006 13,75 13,75 -0,58% 13,75 13,75 13,75 13,60 13,75 1 550.000
6/12/2006 13,84 13,83 -0,50% 13,83 13,84 13,83 13,60 13,80 2 553.500
5/12/2006 14,44 13,90 -0,71% 13,90 14,44 14,08 13,90 14,30 3 844.800
4/12/2006 13,99 14,00 +0,43% 13,99 14,48 14,09 14,00 14,48 5 1.409.400
1/12/2006 14,00 13,94 -0,57% 13,90 14,00 13,97 13,51 13,94 3 3.075.000
29/11/2006 14,02 14,02 +2,34% 14,02 14,02 14,02 13,90 14,00 1 701.000
27/11/2006 14,40 13,70 -5,45% 13,70 14,40 13,80 12,52 14,20 4 1.795.100
24/11/2006 14,49 14,49 +3,50% 14,49 14,49 14,49 13,71 14,50 1 144.900
23/11/2006 14,45 14,00 0,00% 14,00 14,49 14,24 14,00 14,30 8 5.697.200
22/11/2006 14,00 14,00 0,00% 14,00 14,00 14,00 14,00 14,35 1 420.000
21/11/2006 14,00 14,00 -1,41% 14,00 14,00 14,00 14,00 14,30 1 140.000
17/11/2006 13,70 14,20 +2,16% 13,70 14,20 13,98 14,00 14,20 5 1.958.000
16/11/2006 13,99 13,90 +0,87% 13,90 13,99 13,93 12,70 14,10 5 1.950.500
14/11/2006 13,78 13,78 +0,95% 13,78 13,78 13,78 13,78 13,90 3 1.240.200
8/11/2006 13,30 13,65 +2,63% 13,00 13,65 13,35 13,65 13,80 15 9.078.300
7/11/2006 13,30 13,30 0,00% 13,29 13,30 13,29 13,25 13,30 6 2.393.300
6/11/2006 13,30 13,30 0,00% 13,30 13,30 13,30 13,30 13,60 1 133.000
3/11/2006 13,20 13,30 +0,76% 13,20 13,30 13,29 13,30 13,60 5 10.369.000
1/11/2006 12,70 13,20 +7,23% 12,70 13,20 12,75 13,00 13,50 6 2.806.000
31/10/2006 12,32 12,31 -1,52% 12,31 12,32 12,31 12,33 13,00 2 861.800
26/10/2006 12,51 12,50 -1,57% 12,50 12,51 12,50 12,50 13,15 3 750.100
24/10/2006 13,20 12,70 -3,79% 12,70 13,20 13,00 12,51 13,50 3 1.691.000
23/10/2006 13,35 13,20 -1,42% 13,20 13,35 13,28 13,21 13,45 8 5.711.500
20/10/2006 12,70 13,39 +5,52% 12,50 13,39 12,72 13,00 13,40 5 890.900
19/10/2006 12,55 12,69 +3,09% 12,55 12,69 12,63 12,51 12,69 4 505.300
18/10/2006 12,30 12,31 +0,49% 12,30 12,35 12,34 12,31 12,55 5 25.436.500
17/10/2006 12,65 12,25 0,00% 12,25 12,65 12,31 12,30 12,45 3 861.100
16/10/2006 12,33 12,25 -2,00% 12,20 12,33 12,30 12,00 12,40 4 984.713.000
13/10/2006 12,40 12,50 +2,46% 12,40 12,50 12,49 11,91 12,45 3 2.124.000
11/10/2006 12,20 12,20 -0,49% 12,20 12,20 12,20 12,20 12,40 2 244.000
10/10/2006 12,20 12,26 +0,49% 12,20 12,40 12,21 12,26 12,48 19 22.476.600
9/10/2006 12,00 12,20 0,00% 12,00 12,20 12,05 12,05 12,20 6 3.736.500
4/10/2006 12,09 12,20 +3,39% 12,00 12,20 12,08 12,00 12,20 13 11.121.600
3/10/2006 11,70 11,80 +4,89% 11,70 11,99 11,81 11,80 12,10 13 12.409.400
2/10/2006 11,25 11,25 0,00% 11,25 11,25 11,25 11,25 11,50 2 4.050.000
28/9/2006 11,20 11,25 +2,27% 11,20 11,25 11,23 11,11 11,30 3 337.000
25/9/2006 11,00 11,00 0,00% 11,00 11,00 11,00 11,00 11,55 1 110.000
21/9/2006 11,05 11,00 -3,08% 11,00 11,05 11,01 11,00 11,39 11 11.348.200
20/9/2006 11,50 11,35 -1,22% 11,35 11,50 11,47 11,02 11,49 6 7.685.000
19/9/2006 11,65 11,49 -0,09% 11,20 11,65 11,44 11,22 11,49 10 16.822.400
18/9/2006 11,78 11,50 -2,38% 11,50 11,78 11,59 11,63 12,00 3 347.900
15/9/2006 11,90 11,78 -1,34% 11,78 11,90 11,81 11,78 12,00 5 826.700
14/9/2006 12,14 11,94 -2,13% 11,94 12,14 12,13 11,78 12,10 2 16.992.000
12/9/2006 11,89 12,20 +4,27% 11,50 12,20 11,92 11,76 12,20 21 10.132.100
11/9/2006 11,70 11,70 0,00% 11,70 11,70 11,70 11,60 11,94 4 1.165.000
8/9/2006 11,70 11,70 +0,17% 11,70 11,70 11,70 11,31 11,70 2 585.000
6/9/2006 11,68 11,68 +0,34% 11,68 11,68 11,68 11,10 11,80 1 350.400
5/9/2006 11,64 11,64 0,00% 11,64 11,64 11,64 11,11 11,67 2 698.400
4/9/2006 11,64 11,64 +0,34% 11,64 11,64 11,64 11,64 11,68 2 1.280.400
1/9/2006 11,60 11,60 +1,67% 11,60 11,60 11,60 11,50 11,64 3 1.392.000
31/8/2006 11,30 11,41 +0,97% 11,30 11,41 11,38 11,41 11,65 4 1.479.500
30/8/2006 11,39 11,30 +2,73% 11,30 11,50 11,42 11,30 11,50 22 4.570.900
29/8/2006 10,90 11,00 +0,92% 10,80 11,00 10,86 10,80 11,05 5 8.691.800
28/8/2006 11,10 10,90 -1,71% 10,90 11,10 10,99 10,60 10,90 4 3.518.000
25/8/2006 10,60 11,09 +4,62% 10,60 11,09 10,60 10,60 11,10 8 12.724.900
24/8/2006 10,80 10,60 +0,95% 10,60 10,80 10,61 10,02 10,80 4 7.538.000
23/8/2006 10,60 10,50 -1,87% 10,50 10,60 10,58 10,03 10,79 6 10.793.000
22/8/2006 10,80 10,70 -0,93% 10,70 10,80 10,73 10,60 11,00 5 16.957.000
21/8/2006 11,00 10,80 -2,53% 10,80 11,00 10,99 10,65 11,00 3 7.034.000
18/8/2006 11,08 11,08 0,00% 11,08 11,08 11,08 10,85 11,29 4 9.972.000
17/8/2006 10,80 11,08 -2,72% 10,80 11,08 10,80 11,08 11,30 7 12.320.800
16/8/2006 11,40 11,39 +0,35% 11,39 11,40 11,39 11,00 11,40 5 12.767.900
15/8/2006 11,35 11,35 +2,71% 11,30 11,35 11,34 11,25 11,35 10 14.299.500
10/8/2006 11,00 11,05 -1,34% 10,82 11,05 11,00 11,00 11,15 20 15.954.600
9/8/2006 10,79 11,20 +5,66% 10,79 11,20 10,81 10,70 11,05 8 16.982.800
8/8/2006 10,35 10,60 -0,47% 10,35 10,60 10,47 10,40 10,68 8 4.085.500
7/8/2006 10,69 10,65 -0,19% 10,65 10,69 10,67 10,20 10,58 2 213.400
4/8/2006 10,50 10,67 +2,60% 10,50 10,68 10,66 10,30 10,67 7 1.599.600
3/8/2006 10,40 10,40 +4,00% 10,01 10,40 10,38 10,40 10,55 6 2.700.100
2/8/2006 10,00 10,00 0,00% 10,00 10,15 10,02 9,96 10,19 30 25.573.000
1/8/2006 9,95 10,00 -5,93% 9,95 10,00 9,95 10,00 10,29 6 2.289.500
28/7/2006 10,50 10,63 +1,72% 10,50 10,63 10,54 10,60 10,63 13 9.917.200
27/7/2006 10,27 10,45 +1,95% 10,27 10,55 10,34 10,45 10,55 16 22.749.500
26/7/2006 10,20 10,25 -1,44% 10,20 10,25 10,21 10,25 10,57 4 13.481.400
25/7/2006 10,30 10,40 +0,97% 10,30 10,40 10,30 10,00 10,40 3 13.193.000
24/7/2006 10,10 10,30 +3,10% 10,08 10,60 10,21 10,30 10,40 12 60.591.100
21/7/2006 9,85 9,99 +1,42% 9,85 9,99 9,85 9,90 10,09 16 11.830.300
20/7/2006 9,85 9,85 -1,01% 9,85 9,85 9,85 9,79 9,85 3 10.440.900
19/7/2006 9,80 9,95 +5,85% 9,80 10,02 9,91 9,88 9,99 21 21.810.300
18/7/2006 9,00 9,40 +4,33% 9,00 9,40 9,19 9,40 9,60 22 46.894.400
17/7/2006 9,10 9,01 -1,53% 9,00 9,10 9,02 9,00 9,49 11 40.150.800
14/7/2006 9,25 9,15 -1,08% 8,81 9,30 8,96 8,82 9,18 12 3.138.700
13/7/2006 9,90 9,25 -5,52% 9,25 9,90 9,37 9,11 9,59 13 4.967.200
12/7/2006 9,71 9,79 -2,10% 9,66 9,80 9,70 9,66 9,80 10 2.912.600
11/7/2006 10,11 10,00 -2,44% 9,80 10,11 10,00 9,90 10,49 23 39.104.000
10/7/2006 10,60 10,25 -5,96% 10,25 10,60 10,35 10,26 10,60 12 4.660.900
7/7/2006 11,50 10,90 -1,80% 10,90 11,50 11,00 10,85 11,40 6 1.761.000
6/7/2006 11,99 11,10 -7,04% 11,10 12,00 11,69 11,10 11,70 4 1.754.900
5/7/2006 11,94 11,94 -2,13% 11,94 11,94 11,94 11,20 11,99 1 119.400
3/7/2006 12,01 12,20 -0,81% 12,00 12,30 12,02 12,00 12,20 5 3.007.100
30/6/2006 12,70 12,30 -2,38% 12,10 12,97 12,78 11,92 12,30 13 10.565.500
29/6/2006 11,94 12,60 +8,43% 11,90 12,60 12,18 11,50 12,62 21 36.069.300
28/6/2006 11,89 11,62 +0,17% 11,62 11,95 11,86 11,10 11,87 8 9.846.600
27/6/2006 11,00 11,60 +0,87% 11,00 11,90 11,72 11,60 11,79 32 77.585.800
26/6/2006 11,50 11,50 0,00% 11,50 11,50 11,50 10,05 11,40 1 230.000
23/6/2006 11,50 11,50 +4,17% 11,50 11,50 11,50 10,61 11,69 1 115.000
22/6/2006 12,14 11,04 -5,56% 11,04 12,14 11,25 9,95 11,75 9 2.587.900
21/6/2006 11,20 11,69 -2,09% 11,20 11,69 11,66 11,16 11,65 14 64.183.200
19/6/2006 11,99 11,94 -0,50% 11,94 11,99 11,96 11,11 11,94 2 239.300
16/6/2006 12,00 12,00 +8,01% 12,00 12,00 12,00 11,15 11,89 1 600.000
14/6/2006 12,30 11,11 -7,42% 11,10 12,45 12,08 11,10 11,60 14 11.603.800
13/6/2006 11,50 12,00 0,00% 11,50 12,00 11,80 11,10 11,95 6 1.534.500
12/6/2006 11,08 12,00 +1,35% 11,08 12,00 11,90 11,10 11,80 6 2.977.400
8/6/2006 11,01 11,84 -1,33% 11,01 11,84 11,17 11,15 11,85 3 558.800
7/6/2006 12,00 12,00 +0,42% 12,00 12,00 12,00 11,51 11,99 1 120.000
6/6/2006 11,71 11,95 -0,42% 11,70 12,00 11,78 11,50 11,95 7 2.474.500
5/6/2006 12,00 12,00 0,00% 12,00 12,00 12,00 11,70 12,00 1 480.000
2/6/2006 12,00 12,00 +1,69% 12,00 12,00 12,00 11,95 12,50 1 360.000
1/6/2006 11,80 11,80 +0,68% 11,80 11,80 11,80 11,73 12,00 1 4.956.000
31/5/2006 12,00 11,72 -2,33% 11,72 12,00 11,86 11,80 12,00 3 473.200
30/5/2006 11,85 12,00 -6,25% 11,80 12,00 11,88 11,85 12,00 9 3.208.000
29/5/2006 12,50 12,80 +2,56% 12,40 12,80 12,69 12,15 12,69 7 1.142.800
26/5/2006 12,48 12,48 -0,16% 12,30 12,50 12,43 11,95 12,65 6 4.477.000
25/5/2006 12,00 12,50 +4,17% 11,80 12,50 12,00 11,90 12,47 11 4.923.500
24/5/2006 12,03 12,00 -4,69% 12,00 12,03 12,00 11,91 12,69 9 3.002.300
23/5/2006 12,59 12,59 +0,64% 12,59 12,59 12,59 12,01 12,50 1 377.700
22/5/2006 12,51 12,51 -2,27% 12,51 12,51 12,51 12,10 12,50 1 250.200
19/5/2006 12,80 12,80 -1,54% 12,80 12,80 12,80 12,52 13,09 2 4.096.000
18/5/2006 12,80 13,00 +0,15% 12,70 13,00 12,84 12,81 13,09 6 7.191.500
17/5/2006 12,50 12,98 +0,23% 12,50 12,98 12,56 12,05 12,99 4 879.800
16/5/2006 12,65 12,95 +2,70% 12,65 12,95 12,73 12,95 13,00 4 3.057.000
15/5/2006 12,61 12,61 -0,71% 12,61 12,61 12,61 12,45 12,96 6 4.917.900
12/5/2006 12,51 12,70 -0,78% 12,50 12,80 12,55 12,65 12,80 8 3.263.000
11/5/2006 12,80 12,80 -1,54% 12,80 12,80 12,80 12,51 13,35 2 512.000
10/5/2006 13,00 13,00 -2,26% 13,00 13,00 13,00 12,90 13,16 9 7.800.000
9/5/2006 13,00 13,30 +2,31% 13,00 13,30 13,17 13,00 13,39 7 6.324.000
8/5/2006 12,80 13,00 +2,77% 12,51 13,00 12,80 12,71 13,00 26 7.171.800
5/5/2006 13,03 12,65 -2,69% 12,40 13,05 12,84 12,64 12,70 27 26.328.500
4/5/2006 12,70 13,00 +4,84% 12,70 13,00 12,92 12,80 13,00 15 7.370.400
3/5/2006 12,40 12,40 -0,64% 12,40 12,40 12,40 12,10 12,50 4 1.120.800
2/5/2006 12,50 12,48 +1,46% 12,48 12,50 12,49 12,40 12,59 5 2.874.400
28/4/2006 12,31 12,30 +0,82% 12,20 12,31 12,30 12,10 12,25 5 47.884.600
27/4/2006 12,30 12,20 -0,81% 12,20 12,30 12,29 12,10 12,26 8 18.074.000
26/4/2006 12,30 12,30 0,00% 12,20 12,30 12,29 12,21 12,59 6 10.329.000
25/4/2006 12,49 12,30 +0,41% 12,30 12,60 12,33 12,15 12,30 17 8.877.200
24/4/2006 12,20 12,25 +2,08% 12,20 12,25 12,20 12,01 12,35 4 1.464.500
20/4/2006 12,00 12,00 0,00% 11,95 12,00 11,99 11,87 12,00 27 36.115.000
19/4/2006 12,00 12,00 -0,83% 11,92 12,00 11,99 11,92 12,00 10 10.798.400
18/4/2006 12,00 12,10 -0,58% 11,85 12,19 11,94 11,85 12,20 17 12.301.200
17/4/2006 12,25 12,17 -5,44% 12,17 12,25 12,23 12,12 12,17 7 4.647.800
12/4/2006 12,90 12,87 -0,92% 12,87 12,90 12,88 12,60 12,86 3 2.576.200
11/4/2006 13,00 12,99 -0,08% 12,80 13,00 12,90 12,61 12,99 13 42.341.800
6/4/2006 13,40 13,00 -0,76% 13,00 13,40 13,07 12,65 13,24 6 5.493.000
5/4/2006 13,15 13,10 +0,77% 13,10 13,15 13,11 13,00 13,10 5 4.720.500
3/4/2006 13,20 13,00 -2,62% 12,40 13,20 12,85 12,70 13,00 12 7.327.500
31/3/2006 13,60 13,35 -1,84% 13,20 13,60 13,35 13,15 13,35 12 7.209.300
30/3/2006 13,60 13,60 +3,82% 13,60 13,60 13,60 13,12 13,60 1 136.000
29/3/2006 13,60 13,10 -4,38% 13,09 13,60 13,09 13,11 13,50 26 112.752.000
28/3/2006 13,99 13,70 -2,14% 13,70 14,00 13,87 13,30 14,00 7 3.329.300
27/3/2006 13,71 14,00 0,00% 13,70 14,00 13,81 13,70 14,00 4 2.210.100
24/3/2006 13,99 14,00 +0,65% 13,99 14,00 13,99 13,61 13,98 5 3.359.400
23/3/2006 13,91 13,91 -0,64% 13,50 13,91 13,79 13,80 14,00 8 3.586.400
22/3/2006 13,95 14,00 +0,65% 13,90 14,00 13,94 13,85 14,19 3 1.394.000
21/3/2006 14,00 13,91 -0,64% 13,91 14,00 13,93 13,90 14,30 3 4.181.500
20/3/2006 14,50 14,00 -1,41% 14,00 14,50 14,47 14,01 14,40 7 53.545.300
17/3/2006 14,20 14,20 +1,36% 14,20 14,21 14,20 14,01 14,20 13 11.787.200
16/3/2006 14,01 14,01 +0,79% 14,00 14,03 14,01 14,00 14,30 10 3.503.200
13/3/2006 14,30 13,90 -2,80% 13,81 14,37 14,07 13,90 14,70 16 7.036.800
10/3/2006 14,50 14,30 -4,73% 14,30 14,51 14,47 14,30 14,70 5 1.158.300
9/3/2006 15,00 15,01 +3,52% 15,00 15,01 15,00 14,21 14,70 5 12.300.700
8/3/2006 14,50 14,50 +2,40% 14,50 14,50 14,50 14,14 15,79 1 290.000
7/3/2006 14,80 14,16 -3,67% 14,15 14,80 14,25 14,12 14,69 6 2.851.500
6/3/2006 14,60 14,70 0,00% 14,51 14,70 14,61 14,52 14,70 6 1.899.500
3/3/2006 14,60 14,70 +2,80% 14,60 14,70 14,64 14,65 14,70 13 13.032.900
2/3/2006 14,50 14,30 -10,34% 14,30 14,50 14,49 14,30 14,98 13 8.263.000
1/3/2006 14,90 15,95 +7,05% 14,90 15,95 15,42 14,31 15,99 2 308.500
24/2/2006 14,89 14,90 +2,76% 14,85 14,90 14,89 14,41 14,90 7 9.088.100
23/2/2006 15,00 14,50 -3,33% 14,50 15,00 14,90 14,16 14,80 3 2.235.000
22/2/2006 14,99 15,00 0,00% 14,99 15,00 14,99 14,51 14,99 4 1.949.700
21/2/2006 15,00 15,00 +1,69% 15,00 15,00 15,00 14,51 14,90 1 150.000
20/2/2006 14,50 14,75 -1,67% 14,50 14,75 14,66 14,55 14,75 2 880.000
17/2/2006 14,95 15,00 +2,04% 14,71 15,00 14,95 14,70 15,00 29 38.140.200
16/2/2006 14,70 14,70 0,00% 14,55 14,70 14,69 14,70 14,80 19 17.491.500
15/2/2006 14,50 14,70 +3,52% 14,50 14,70 14,54 14,40 14,70 22 21.810.000
14/2/2006 14,00 14,20 +1,43% 14,00 14,20 14,12 14,01 14,50 4 3.956.000
13/2/2006 14,21 14,00 -1,62% 14,00 14,21 14,18 14,00 14,50 3 2.978.900
10/2/2006 14,90 14,23 -1,04% 14,20 14,90 14,44 14,22 15,00 11 2.013.300
9/2/2006 14,39 14,38 +0,56% 14,38 14,39 14,38 13,85 14,80 2 431.600
8/2/2006 14,50 14,30 0,00% 14,30 14,50 14,41 14,01 14,30 5 2.738.000
7/2/2006 14,30 14,30 0,00% 14,30 14,30 14,30 14,06 14,90 1 65.780.000
6/2/2006 14,50 14,30 -4,03% 14,20 14,90 14,35 14,20 14,90 20 7.033.200
3/2/2006 14,90 14,90 -0,67% 14,90 14,90 14,90 14,52 14,90 1 149.000
2/2/2006 15,00 15,00 +1,28% 14,80 15,00 14,98 14,50 14,99 7 4.794.000
1/2/2006 15,47 14,81 -4,45% 14,81 15,47 14,86 14,82 15,20 3 1.783.800
31/1/2006 15,50 15,50 +0,65% 15,50 15,50 15,50 14,51 15,39 1 310.000
30/1/2006 15,50 15,40 -1,28% 15,30 15,74 15,45 15,05 15,40 16 12.211.300
27/1/2006 15,60 15,60 +3,31% 15,60 15,60 15,60 15,11 15,40 1 156.000
26/1/2006 15,10 15,10 -0,59% 15,10 15,10 15,10 14,70 15,10 2 453.000
24/1/2006 15,30 15,19 -3,56% 14,80 15,30 15,07 14,51 15,19 9 4.523.000
23/1/2006 15,74 15,75 +2,94% 15,74 15,75 15,74 15,10 15,68 2 314.900
20/1/2006 15,50 15,30 -1,03% 15,30 15,70 15,42 15,05 15,35 7 1.850.500
19/1/2006 15,19 15,46 +1,78% 15,19 15,46 15,40 15,25 15,45 13 10.786.800
18/1/2006 14,50 15,19 +6,15% 14,50 15,19 14,73 14,81 15,19 25 61.154.100
17/1/2006 14,51 14,31 -0,97% 14,31 14,51 14,49 14,31 15,80 18 16.520.400
16/1/2006 14,30 14,45 +1,05% 14,30 14,80 14,41 14,02 14,46 7 6.629.500
13/1/2006 15,00 14,30 -4,67% 14,00 15,00 14,62 14,00 14,52 16 8.042.100
12/1/2006 15,70 15,00 -0,66% 15,00 15,70 15,35 14,80 15,00 2 307.000
11/1/2006 15,30 15,10 -3,21% 15,10 15,30 15,16 15,00 15,10 6 1.060.900
9/1/2006 15,70 15,60 -0,64% 15,60 15,70 15,69 14,51 15,70 2 35.476.000
6/1/2006 15,52 15,70 +1,16% 15,52 15,85 15,69 15,00 15,70 4 3.453.100
4/1/2006 15,52 15,52 -3,00% 15,52 15,52 15,52 15,51 16,00 2 465.600
3/1/2006 15,55 16,00 +3,23% 15,55 16,00 15,65 15,50 16,00 4 10.175.000
2/1/2006 15,00 15,50 -10,92% 15,00 15,50 15,28 15,50 16,80 6 26.450.000
29/12/2005 17,40 17,40 +1,16% 17,39 17,40 17,39 17,40 17,90 7 5.045.500
28/12/2005 17,30 17,20 +1,18% 16,90 17,30 17,19 15,01 17,20 5 1.547.800
27/12/2005 17,45 17,00 0,00% 17,00 17,50 17,23 16,21 17,50 6 7.410.500
26/12/2005 17,15 17,00 -0,76% 16,50 17,15 16,94 16,50 17,00 21 27.621.200
23/12/2005 17,30 17,13 +1,06% 16,95 17,30 17,18 16,00 17,13 9 2.405.300
22/12/2005 16,99 16,95 +6,27% 16,80 17,30 16,98 15,56 16,75 8 3.058.000
21/12/2005 15,10 15,95 -0,31% 15,01 15,95 15,61 15,05 16,50 12 15.142.600
20/12/2005 16,49 16,00 +5,96% 15,40 16,50 15,88 14,10 16,00 19 9.371.700
19/12/2005 16,76 15,10 -0,98% 15,00 16,77 15,07 14,41 16,00 10 10.254.300
16/12/2005 15,99 15,25 -1,29% 15,25 15,99 15,29 15,21 15,59 15 14.687.500
15/12/2005 15,98 15,45 -0,32% 15,45 15,98 15,63 15,02 15,50 6 937.800
14/12/2005 15,50 15,50 -1,90% 15,49 15,90 15,60 15,00 15,45 12 15.908.500
13/12/2005 15,00 15,80 +3,27% 15,00 15,80 15,18 14,70 15,50 4 6.529.000
12/12/2005 15,00 15,30 +2,00% 15,00 15,30 15,04 14,60 15,00 5 6.621.500
9/12/2005 14,60 15,00 +2,74% 14,60 15,00 14,80 14,61 15,00 6 9.919.900
8/12/2005 14,60 14,60 -0,14% 14,60 14,60 14,60 14,30 14,83 4 8.030.000
7/12/2005 15,00 14,62 -3,82% 14,62 15,00 14,85 14,26 14,65 6 1.634.400
6/12/2005 15,20 15,20 -0,65% 15,20 15,20 15,20 14,71 15,10 2 15.048.000
2/12/2005 15,50 15,30 +1,06% 14,59 15,50 14,97 14,71 15,60 6 18.564.500
1/12/2005 15,94 15,14 -3,93% 15,14 15,94 15,58 15,20 15,93 3 1.402.600
29/11/2005 16,05 15,76 -1,81% 15,23 16,05 15,65 15,23 16,00 5 1.095.600
28/11/2005 16,05 16,05 +3,41% 16,05 16,05 16,05 15,22 16,00 5 12.198.000
25/11/2005 15,40 15,52 +1,84% 15,40 15,52 15,48 15,50 15,99 3 2.168.400
24/11/2005 15,10 15,24 +0,93% 15,10 15,24 15,22 15,22 15,50 2 2.283.200
23/11/2005 14,99 15,10 +0,67% 14,99 15,10 15,00 15,07 15,30 5 6.451.600
21/11/2005 14,72 15,00 -0,66% 14,72 15,00 14,73 14,61 15,35 11 200.360.000
18/11/2005 14,60 15,10 -1,56% 14,60 15,10 14,62 14,73 15,48 5 13.165.000
17/11/2005 15,34 15,34 +5,07% 15,34 15,34 15,34 14,60 15,40 3 2.606.400
16/11/2005 14,60 14,60 -2,67% 14,60 14,60 14,60 14,60 15,00 2 89.060.000
11/11/2005 15,00 15,00 0,00% 15,00 15,00 15,00 14,52 16,00 6 10.050.000
10/11/2005 15,00 15,00 -6,25% 15,00 15,49 15,09 15,00 15,30 22 54.640.900
8/11/2005 15,91 16,00 -3,03% 15,91 16,00 15,95 16,00 16,44 3 479.100
4/11/2005 16,00 16,50 +3,13% 15,50 16,50 16,08 15,51 17,90 5 965.000
3/11/2005 16,20 16,00 0,00% 15,88 16,20 15,93 16,00 16,35 5 8.446.000
1/11/2005 16,00 16,00 +2,56% 16,00 16,00 16,00 15,75 16,20 3 4.160.000
31/10/2005 15,50 15,60 +4,00% 15,50 15,60 15,55 15,00 16,00 2 1.555.000
28/10/2005 15,00 15,00 0,00% 15,00 15,00 15,00 13,00 16,00 2 3.150.000
27/10/2005 15,00 15,00 +2,04% 15,00 15,00 15,00 14,70 16,35 1 150.000
26/10/2005 15,00 14,70 -2,00% 14,70 15,00 14,70 14,60 15,60 5 7.059.500
25/10/2005 15,00 15,00 0,00% 15,00 15,00 15,00 14,60 15,99 3 4.800.000
24/10/2005 15,05 15,00 -0,33% 15,00 15,05 15,01 14,20 15,00 4 1.501.200
21/10/2005 16,99 15,05 -8,79% 15,01 16,99 15,68 15,05 16,80 6 1.882.000
20/10/2005 16,60 16,50 0,00% 16,50 16,60 16,55 8,00 17,00 5 6.620.000
19/10/2005 16,51 16,50 +0,49% 16,50 16,51 16,50 16,00 17,00 6 4.952.000
18/10/2005 16,42 16,42 -1,14% 16,42 16,42 16,42 16,46 17,49 1 821.000
14/10/2005 17,20 16,61 -5,09% 16,61 17,20 16,80 16,63 17,40 3 2.016.800
7/10/2005 17,50 17,50 +2,94% 17,50 17,50 17,50 17,20 17,50 1 1.750.000
6/10/2005 17,00 17,00 -1,16% 17,00 17,00 17,00 10,00 17,20 1 1.360.000
5/10/2005 17,50 17,20 -3,37% 17,20 17,50 17,26 17,20 18,00 4 5.353.000
4/10/2005 18,00 17,80 -1,11% 17,80 18,00 17,86 17,60 18,00 2 2.680.000
3/10/2005 17,21 18,00 -3,33% 17,21 18,00 17,43 18,00 19,50 5 2.441.000
30/9/2005 18,62 18,62 +0,59% 18,62 18,62 18,62 18,63 19,20 1 931.000
29/9/2005 19,10 18,51 -6,98% 18,50 19,10 18,63 18,40 19,00 5 1.863.500
26/9/2005 19,90 19,90 +1,27% 19,90 19,90 19,90 19,00 19,50 1 597.000
23/9/2005 19,65 19,65 +3,42% 19,65 19,65 19,65 19,00 20,00 4 10.025.000
22/9/2005 19,00 19,00 -2,56% 19,00 19,00 19,00 18,50 19,45 2 950.000
21/9/2005 19,50 19,50 +1,30% 19,50 19,50 19,50 18,00 19,50 1 390.000
20/9/2005 19,50 19,25 -1,28% 19,00 19,50 19,25 19,26 19,50 8 155.362.500
16/9/2005 19,65 19,50 0,00% 19,50 19,65 19,51 19,40 19,70 7 109.290.000
15/9/2005 19,50 19,50 +4,56% 19,50 19,50 19,50 18,82 19,60 3 781.000
14/9/2005 18,65 18,65 -3,87% 18,65 18,65 18,65 18,80 19,65 9 18.650.000
13/9/2005 19,40 19,40 +1,04% 19,40 19,40 19,40 19,00 19,40 1 1.940.000
12/9/2005 19,20 19,20 +0,79% 19,20 19,30 19,22 18,00 19,70 9 30.374.000
9/9/2005 19,00 19,05 +1,33% 19,00 19,10 19,05 19,06 19,10 21 57.150.000
8/9/2005 18,80 18,80 0,00% 18,80 18,80 18,80 18,81 19,20 1 18.800.000
6/9/2005 18,40 18,80 +2,17% 18,39 18,80 18,44 17,50 18,80 11 117.121.400
5/9/2005 19,00 18,40 -2,59% 18,40 19,00 18,52 17,50 18,95 8 10.742.300
31/8/2005 18,50 18,89 +4,94% 18,50 18,99 18,94 18,00 18,90 4 2.841.700
30/8/2005 18,50 18,00 0,00% 17,89 18,50 18,31 17,90 18,50 5 5.494.700
29/8/2005 18,00 18,00 0,00% 18,00 18,00 18,00 17,40 18,00 1 900.000
26/8/2005 18,00 18,00 +0,56% 18,00 18,00 18,00 17,20 18,00 1 180.000
24/8/2005 17,90 17,90 0,00% 17,90 17,90 17,90 17,20 17,90 3 5.012.000
19/8/2005 17,90 17,90 -0,56% 17,90 17,90 17,90 17,60 17,90 3 1.253.000
18/8/2005 18,00 18,00 0,00% 18,00 18,00 18,00 17,50 17,90 1 180.000
17/8/2005 18,00 18,00 -2,70% 18,00 18,00 18,00 17,90 18,50 1 900.000
16/8/2005 19,90 18,50 +5,71% 18,50 19,90 19,43 17,20 18,50 3 583.000
12/8/2005 17,50 17,50 -3,85% 17,50 17,60 17,53 17,21 17,50 7 5.785.000
11/8/2005 18,20 18,20 0,00% 18,20 18,50 18,24 17,20 18,40 4 4.562.000
10/8/2005 18,30 18,20 -4,21% 18,20 18,30 18,25 17,50 18,50 2 365.000
9/8/2005 19,00 19,00 0,00% 19,00 19,00 19,00 18,00 19,00 1 190.000
8/8/2005 19,00 19,00 -2,01% 19,00 19,00 19,00 18,40 19,00 1 760.000
5/8/2005 19,00 19,39 -3,05% 19,00 19,50 19,27 19,10 19,40 9 7.130.800
3/8/2005 21,00 20,00 0,00% 20,00 21,00 20,21 18,10 19,89 4 1.617.000
2/8/2005 18,80 20,00 +6,38% 18,80 20,00 19,10 19,00 20,00 13 11.651.000
29/7/2005 18,50 18,80 +1,62% 18,50 18,80 18,61 16,70 18,80 4 2.978.000
27/7/2005 18,00 18,50 0,00% 18,00 18,50 18,33 16,70 18,50 3 1.100.000
26/7/2005 18,50 18,50 +1,65% 18,50 18,50 18,50 16,00 18,80 1 925.000
22/7/2005 18,00 18,20 +1,11% 18,00 18,20 18,10 16,20 18,00 2 362.000
20/7/2005 17,95 18,00 +4,65% 17,95 18,00 17,99 17,20 18,50 6 9.718.500
19/7/2005 17,20 17,20 +1,18% 17,20 17,20 17,20 16,50 17,75 2 1.720.000
18/7/2005 17,00 17,00 +5,13% 17,00 17,00 17,00 16,20 17,20 1 170.000
14/7/2005 16,17 16,17 +1,38% 16,17 16,17 16,17 15,60 17,40 1 1.617.000
13/7/2005 15,30 15,95 +5,63% 15,30 16,20 15,58 15,40 16,20 8 9.350.000
12/7/2005 14,90 15,10 +2,72% 14,90 15,10 14,99 15,00 15,68 6 5.849.200
11/7/2005 14,70 14,70 +7,30% 14,70 14,70 14,70 14,00 14,69 2 2.940.000
8/7/2005 13,70 13,70 -2,14% 13,70 13,70 13,70 13,00 13,65 3 12.330.000
7/7/2005 14,00 14,00 -2,44% 14,00 14,00 14,00 13,50 14,80 5 7.000.000
6/7/2005 14,50 14,35 -2,38% 14,35 14,50 14,35 14,01 14,90 3 4.450.000
5/7/2005 14,70 14,70 -2,00% 14,70 14,70 14,70 14,60 14,70 1 2.940.000
4/7/2005 15,00 15,00 -4,52% 15,00 15,00 15,00 14,50 15,50 3 12.150.000
1/7/2005 15,71 15,71 -7,21% 15,71 15,71 15,71 15,01 16,60 3 12.568.000
30/6/2005 16,93 16,93 +9,23% 16,93 16,93 16,93 14,00 16,79 1 169.300
29/6/2005 15,50 15,50 +1,31% 15,50 15,50 15,50 15,50 15,89 3 2.480.000
27/6/2005 14,90 15,30 -0,65% 14,60 15,30 14,73 14,50 15,30 3 1.915.000
24/6/2005 15,00 15,40 +2,67% 14,40 15,40 14,73 14,40 15,40 7 9.578.000
23/6/2005 15,99 15,00 -2,22% 15,00 15,99 15,10 13,00 16,00 10 12.842.500
22/6/2005 15,31 15,34 -8,14% 15,31 15,34 15,31 15,33 15,99 7 1.225.100
21/6/2005 17,00 16,70 -1,12% 16,70 17,00 16,72 16,31 17,00 4 4.181.000
20/6/2005 16,89 16,89 -6,17% 16,89 16,89 16,89 16,71 16,95 1 1.689.000
16/6/2005 18,00 18,00 +5,88% 18,00 18,00 18,00 16,90 18,50 1 1.800.000
15/6/2005 18,80 17,00 -5,56% 17,00 18,80 17,46 16,80 18,90 6 4.018.000
14/6/2005 18,00 18,00 -1,10% 17,00 18,00 17,42 17,07 18,50 4 6.100.000
13/6/2005 18,20 18,20 0,00% 18,20 18,20 18,20 17,00 18,90 1 182.000
10/6/2005 18,20 18,20 +4,00% 18,20 18,20 18,20 17,01 18,49 2 1.820.000
9/6/2005 17,00 17,50 0,00% 17,00 17,50 17,18 15,00 19,00 4 2.750.000
8/6/2005 17,80 17,50 -2,23% 17,50 17,80 17,53 16,00 17,80 3 3.857.000
6/6/2005 18,01 17,90 -5,29% 17,90 18,01 17,99 17,80 18,50 2 2.159.000
3/6/2005 19,00 18,90 -0,53% 18,90 19,00 18,97 18,50 22,00 2 2.656.000
2/6/2005 18,70 19,00 +2,76% 18,70 19,00 18,88 17,30 21,00 4 6.420.000
1/6/2005 18,25 18,49 0,00% 18,25 18,50 18,36 18,35 18,49 8 6.979.000
30/5/2005 18,49 18,49 +8,76% 18,49 18,49 18,49 18,00 18,40 1 1.849.000
23/5/2005 17,00 17,00 -2,91% 17,00 17,00 17,00 0,00 17,50 1 3.400.000
20/5/2005 17,51 17,51 -3,79% 17,51 18,00 17,52 0,00 20,00 6 7.184.000
18/5/2005 20,00 18,20 +0,55% 18,20 20,00 18,56 17,50 18,70 3 5.013.800
17/5/2005 18,49 18,10 -2,16% 18,00 18,49 18,18 20,00 25,00 3 13.457.600
16/5/2005 18,50 18,50 -73,91% 18,50 18,50 18,50 17,01 18,50 1 370.000
12/5/2005 75,00 70,90 -5,47% 70,90 75,00 72,95 0,00 88,00 2 4.377.000
10/5/2005 75,00 75,00 -3,85% 75,00 75,00 75,00 0,00 80,00 1 1.500.000
9/5/2005 78,00 78,00 -2,50% 78,00 78,00 78,00 75,00 89,10 1 780.000
5/5/2005 80,00 80,00 +3,88% 80,00 81,60 80,22 75,00 80,00 3 28.080.000
29/4/2005 77,01 77,01 0,00% 77,01 77,01 77,01 76,00 77,01 2 23.103.000
28/4/2005 77,00 77,01 -1,27% 77,00 77,01 77,00 77,00 80,00 2 21.562.700
26/4/2005 78,00 78,00 0,00% 78,00 78,00 78,00 78,00 85,00 2 2.340.000
25/4/2005 78,00 78,00 0,00% 78,00 78,00 78,00 77,00 80,00 5 3.900.000
22/4/2005 78,00 78,00 0,00% 78,00 78,00 78,00 0,00 89,10 1 27.300.000
20/4/2005 78,00 78,00 0,00% 78,00 78,00 78,00 0,00 78,00 1 4.680.000
18/4/2005 78,00 78,00 -4,88% 78,00 78,00 78,00 0,00 89,00 1 20.280.000
14/4/2005 82,00 82,00 0,00% 82,00 82,00 82,00 0,00 85,00 1 1.640.000
13/4/2005 82,00 82,00 0,00% 82,00 82,00 82,00 0,00 96,30 1 8.200.000
6/4/2005 85,01 82,00 -8,89% 82,00 85,01 82,05 82,00 85,00 4 43.490.100
5/4/2005 90,00 90,00 0,00% 90,00 90,00 90,00 82,00 89,00 1 900.000
30/3/2005 90,00 90,00 -2,17% 90,00 90,00 90,00 0,00 92,00 1 900.000
29/3/2005 91,00 92,00 +1,10% 91,00 92,00 91,50 0,00 93,00 2 1.830.000
24/3/2005 88,35 91,00 +2,25% 88,35 91,00 89,67 88,40 94,00 2 1.793.500
23/3/2005 89,00 89,00 -3,26% 89,00 89,00 89,00 88,35 90,00 1 890.000
22/3/2005 95,00 92,00 -1,92% 92,00 95,00 93,33 88,35 92,00 4 8.400.000
18/3/2005 94,99 93,80 -1,25% 93,80 94,99 94,46 91,00 94,00 10 94.461.000
16/3/2005 93,00 94,99 +1,05% 93,00 94,99 93,49 92,00 94,00 2 3.739.900
14/3/2005 94,00 94,00 -2,08% 94,00 94,00 94,00 93,00 96,00 1 940.000
11/3/2005 97,00 96,00 0,00% 96,00 97,00 96,05 94,00 96,00 3 101.820.000
10/3/2005 96,00 96,00 0,00% 96,00 96,00 96,00 96,00 97,00 3 107.520.000
7/3/2005 97,00 96,00 -1,03% 96,00 97,00 96,18 95,10 97,49 8 16.351.600
4/3/2005 96,99 97,00 +1,04% 96,99 97,00 96,99 95,00 98,00 2 1.939.900
3/3/2005 96,00 96,00 0,00% 96,00 96,00 96,00 96,00 96,99 8 33.600.000
2/3/2005 96,00 96,00 +0,52% 96,00 96,00 96,00 93,00 96,00 5 22.080.000
1/3/2005 95,50 95,50 -0,52% 95,50 95,50 95,50 91,00 96,00 2 9.550.000
28/2/2005 96,00 96,00 0,00% 96,00 96,00 96,00 90,75 96,00 1 1.920.000
25/2/2005 95,51 96,00 +1,05% 95,00 96,00 95,81 91,00 96,50 8 103.480.600
24/2/2005 95,00 95,00 +2,15% 95,00 97,99 95,06 91,00 95,00 12 75.099.800
23/2/2005 93,00 93,00 -5,01% 93,00 93,00 93,00 93,00 97,50 2 1.860.000
21/2/2005 98,00 97,90 +5,27% 97,90 98,00 97,95 94,00 97,90 2 1.959.000
18/2/2005 99,10 93,00 0,00% 93,00 99,10 95,15 93,00 99,00 7 6.661.000
17/2/2005 93,00 93,00 0,00% 93,00 93,00 93,00 93,00 99,10 5 10.230.000
16/2/2005 93,10 93,00 +0,55% 93,00 93,50 93,18 90,25 93,00 5 8.387.000
15/2/2005 91,20 92,49 +0,53% 91,20 93,00 92,31 92,20 92,49 13 16.615.900
14/2/2005 93,00 92,00 -3,16% 92,00 93,00 92,93 91,20 92,50 6 122.675.000
10/2/2005 95,00 95,00 -1,04% 95,00 95,00 95,00 92,50 99,10 1 950.000
9/2/2005 95,99 96,00 +1,05% 95,50 96,00 95,76 94,00 97,00 7 14.364.900
4/2/2005 92,50 95,00 +3,26% 92,50 95,00 93,77 92,00 95,99 15 67.520.000
3/2/2005 89,99 92,00 +8,24% 89,99 92,00 91,55 92,00 92,50 15 38.454.300
2/2/2005 85,00 85,00 0,00% 85,00 85,00 85,00 86,00 88,99 1 850.000
1/2/2005 84,01 85,00 +1,19% 84,01 85,00 84,50 84,00 84,99 5 7.600.100
31/1/2005 83,50 84,00 +1,20% 83,50 84,00 83,66 83,50 88,50 2 2.510.000
28/1/2005 83,00 83,00 +1,22% 83,00 83,00 83,00 82,01 83,50 2 2.490.000
27/1/2005 82,00 82,00 -3,07% 82,00 82,00 82,00 81,11 85,00 7 6.560.000
21/1/2005 84,60 84,60 +1,93% 84,60 84,60 84,60 83,00 86,00 1 1.692.000
20/1/2005 83,00 83,00 -2,35% 83,00 83,00 83,00 79,00 85,00 2 4.150.000
19/1/2005 85,00 85,00 -2,30% 85,00 85,00 85,00 82,50 87,00 1 4.250.000
17/1/2005 87,00 87,00 +5,44% 87,00 87,00 87,00 82,51 89,99 2 3.480.000
14/1/2005 82,51 82,51 -1,30% 82,51 82,51 82,51 82,50 89,90 1 825.100
13/1/2005 83,60 83,60 +4,50% 83,60 83,60 83,60 83,99 89,99 2 1.672.000
12/1/2005 80,00 80,00 -3,61% 80,00 80,00 80,00 80,50 87,00 1 800.000
11/1/2005 83,40 83,00 +2,47% 83,00 83,40 83,26 80,50 89,00 2 2.498.000
10/1/2005 81,00 81,00 -7,95% 81,00 81,00 81,00 81,00 90,00 1 810.000
6/1/2005 85,00 88,00 0,00% 85,00 88,00 85,75 78,00 90,00 4 3.430.000
5/1/2005 88,00 88,00 -2,22% 88,00 88,00 88,00 86,00 89,90 1 880.000
4/1/2005 90,11 90,00 -0,12% 90,00 90,11 90,02 82,00 89,94 3 3.601.100
3/1/2005 94,50 90,11 -4,14% 90,10 95,00 91,90 90,10 94,69 9 9.190.100
30/12/2004 93,00 94,00 0,00% 91,01 94,50 92,52 90,00 94,00 8 19.430.000
29/12/2004 94,10 94,00 +4,44% 94,00 94,10 94,09 92,00 94,00 5 406.510.000
28/12/2004 90,01 90,00 0,00% 90,00 90,01 90,00 89,50 95,00 5 4.500.200
27/12/2004 98,00 90,00 0,00% 90,00 98,00 94,00 88,50 92,00 2 1.880.000
22/12/2004 90,00 90,00 +0,01% 89,99 90,00 89,99 90,00 91,50 7 31.499.700
21/12/2004 89,00 89,99 +0,56% 89,00 90,00 89,93 88,50 91,00 12 34.174.400
20/12/2004 89,49 89,49 -0,57% 89,49 89,49 89,49 82,00 89,50 1 894.900
16/12/2004 91,00 90,00 +0,01% 90,00 91,00 90,33 87,50 90,00 6 16.260.000
15/12/2004 90,50 89,99 -0,01% 89,98 90,50 90,14 85,00 89,99 8 9.014.300
8/12/2004 90,00 90,00 -0,55% 90,00 90,00 90,00 85,00 91,00 1 900.000
6/12/2004 90,00 90,50 -1,63% 89,00 92,00 90,37 87,50 91,00 4 3.615.000
3/12/2004 86,00 92,00 +6,98% 86,00 92,00 89,46 89,20 92,00 15 26.840.000
2/12/2004 82,49 86,00 +4,88% 82,00 86,00 82,55 82,01 86,00 13 47.058.900
1/12/2004 82,60 82,00 -0,61% 81,80 82,60 82,45 81,80 82,50 7 21.438.000
30/11/2004 82,50 82,50 0,00% 82,50 82,50 82,50 80,60 82,50 2 9.075.000
29/11/2004 82,50 82,50 0,00% 82,50 82,50 82,50 81,02 82,70 1 16.500.000
26/11/2004 81,50 82,50 +1,79% 81,50 82,50 82,44 81,00 83,00 4 18.963.000
24/11/2004 80,10 81,05 +1,31% 80,00 81,50 80,91 81,01 81,50 7 18.610.000
23/11/2004 80,01 80,00 -0,01% 80,00 81,00 80,01 76,51 80,50 19 571.294.700
22/11/2004 80,01 80,01 +0,01% 80,01 80,01 80,01 80,00 82,98 1 800.100
19/11/2004 82,00 80,00 0,00% 80,00 82,00 81,41 80,00 83,00 6 8.141.000
18/11/2004 80,00 80,00 -2,44% 80,00 80,00 80,00 78,00 82,00 1 1.600.000
17/11/2004 82,90 82,00 +2,50% 82,00 82,90 82,22 81,25 82,00 2 3.289.000
16/11/2004 80,00 80,00 -2,44% 80,00 80,00 80,00 79,00 81,00 1 800.000
12/11/2004 80,50 82,00 +1,23% 80,50 82,00 81,00 80,50 82,80 2 2.430.000
11/11/2004 78,09 81,00 +3,85% 78,09 81,00 79,11 81,00 84,90 11 27.689.500
10/11/2004 75,99 78,00 +4,00% 75,99 78,00 77,97 76,10 78,09 29 1.056.530.800
9/11/2004 75,00 75,00 +1,35% 75,00 75,00 75,00 72,10 75,00 4 9.000.000
5/11/2004 74,00 74,00 0,00% 73,99 75,00 74,00 72,01 75,98 16 224.237.000
4/11/2004 74,00 74,00 0,00% 74,00 74,00 74,00 70,00 74,00 1 148.000.000
3/11/2004 72,00 74,00 +2,78% 72,00 75,00 74,02 70,00 74,00 17 314.605.000
1/11/2004 73,00 72,00 0,00% 72,00 73,00 72,37 70,00 72,00 4 5.790.000
29/10/2004 72,00 72,00 0,00% 72,00 72,00 72,00 71,00 74,99 1 720.000
28/10/2004 72,00 72,00 0,00% 72,00 72,00 72,00 65,00 75,50 1 3.600.000
27/10/2004 67,00 72,00 +7,62% 67,00 72,00 69,42 70,00 79,00 10 15.274.000
26/10/2004 66,90 66,90 +2,92% 66,90 66,90 66,90 61,10 69,00 2 4.683.000
25/10/2004 65,00 65,00 0,00% 65,00 65,00 65,00 61,10 69,00 1 3.250.000
22/10/2004 65,00 65,00 0,00% 65,00 65,00 65,00 63,10 69,00 1 1.300.000
20/10/2004 65,00 65,00 -0,02% 65,00 65,00 65,00 61,10 69,00 1 650.000
19/10/2004 65,01 65,01 +0,78% 65,01 65,01 65,01 61,10 69,00 1 650.100
18/10/2004 64,51 64,51 -2,99% 64,51 64,51 64,51 61,10 69,80 1 645.100
15/10/2004 66,50 66,50 +2,62% 66,50 66,50 66,50 61,10 68,80 1 665.000
13/10/2004 65,00 64,80 -3,28% 63,00 65,00 64,12 61,10 65,00 4 8.336.000
8/10/2004 67,00 67,00 -2,90% 67,00 67,00 67,00 62,20 69,00 1 1.340.000
7/10/2004 69,00 69,00 0,00% 69,00 69,00 69,00 67,00 69,00 1 2.070.000
6/10/2004 69,00 69,00 0,00% 68,00 69,00 68,85 67,00 69,00 3 4.820.000
5/10/2004 69,40 69,00 -0,55% 69,00 69,40 69,04 67,60 69,00 2 6.904.000
4/10/2004 69,00 69,38 +1,28% 69,00 69,50 69,32 69,38 69,90 7 30.503.200
1/10/2004 67,60 68,50 +2,24% 67,50 68,50 67,90 67,50 68,50 6 7.487.000
30/9/2004 67,00 67,00 +0,15% 67,00 67,00 67,00 65,00 69,00 1 6.700.000
29/9/2004 65,00 66,90 +2,14% 65,00 66,90 66,66 63,00 69,50 2 5.333.000
28/9/2004 62,00 65,50 +5,48% 62,00 65,50 62,65 65,00 66,70 4 6.265.000
27/9/2004 64,00 62,10 -8,68% 62,10 64,00 62,37 62,50 68,00 2 4.366.000
24/9/2004 68,00 68,00 -1,45% 68,00 68,00 68,00 67,00 69,90 2 1.360.000
23/9/2004 71,00 69,00 +2,99% 69,00 71,00 70,00 67,00 70,00 2 2.800.000
22/9/2004 68,00 67,00 -2,90% 67,00 68,00 67,66 66,00 68,00 5 10.150.000
21/9/2004 70,00 69,00 -1,85% 69,00 70,00 69,80 68,50 69,99 4 10.470.000
20/9/2004 68,00 70,30 +3,53% 68,00 70,30 69,07 68,50 70,50 10 22.103.000
17/9/2004 67,00 67,90 +1,34% 67,00 67,90 67,05 66,00 68,50 26 56.995.000
16/9/2004 67,00 67,00 -1,47% 67,00 67,00 67,00 65,00 67,00 22 80.400.000
15/9/2004 68,00 68,00 0,00% 68,00 68,00 68,00 63,00 67,00 2 1.360.000
13/9/2004 68,00 68,00 0,00% 67,80 68,00 67,98 61,11 65,49 9 26.514.000
10/9/2004 71,00 68,00 -5,56% 67,50 71,00 68,16 67,02 68,30 23 64.754.500
9/9/2004 72,00 72,00 -7,57% 72,00 73,80 72,59 72,00 73,00 11 14.519.000
8/9/2004 78,50 77,90 +2,64% 77,90 78,50 78,20 75,20 77,00 10 20.332.500
6/9/2004 76,00 75,90 +1,20% 75,90 78,50 77,08 75,02 75,90 22 61.664.000
3/9/2004 75,00 75,00 +2,95% 74,95 76,60 75,60 74,00 75,00 42 84.676.400
2/9/2004 63,90 72,85 +15,63% 63,90 72,85 68,10 71,60 72,90 31 88.537.600
1/9/2004 63,09 63,00 +1,61% 62,00 63,30 62,68 61,10 63,96 18 31.967.700
31/8/2004 63,97 62,00 -2,67% 62,00 63,97 62,99 61,50 63,00 7 8.189.400
30/8/2004 62,97 63,70 +1,18% 61,40 63,70 62,49 63,50 63,69 25 86.875.200
27/8/2004 62,99 62,96 +4,93% 62,90 63,00 62,96 62,46 62,96 33 32.111.800
26/8/2004 53,50 60,00 +13,21% 53,50 61,00 56,11 57,30 60,99 19 26.934.000
25/8/2004 52,50 53,00 +1,92% 52,50 53,00 52,75 53,00 53,50 6 11.078.000
24/8/2004 51,50 52,00 +0,97% 51,49 52,14 51,75 52,00 52,50 8 10.867.700
23/8/2004 51,49 51,50 +3,00% 51,49 51,50 51,49 48,50 51,49 2 2.574.900
19/8/2004 49,70 50,00 +4,17% 49,70 50,00 49,85 44,50 51,00 4 1.994.000
18/8/2004 47,50 48,00 +4,35% 47,50 48,00 47,88 46,00 49,70 4 6.225.000
17/8/2004 45,00 46,00 +6,98% 45,00 46,00 45,42 45,00 46,50 7 8.176.900
16/8/2004 44,00 43,00 0,00% 43,00 46,00 43,91 43,00 44,40 4 2.635.000
11/8/2004 43,00 43,00 +10,12% 43,00 43,00 43,00 40,00 43,00 3 4.300.000
10/8/2004 40,00 39,05 -0,38% 39,05 40,02 39,76 39,05 41,00 4 1.590.700
5/8/2004 41,00 39,20 -7,11% 39,20 41,00 40,10 39,00 43,90 2 802.000
4/8/2004 42,20 42,20 -1,86% 42,20 42,20 42,20 42,10 44,00 1 1.266.000
3/8/2004 43,00 43,00 +0,02% 43,00 43,90 43,44 42,30 43,99 5 2.606.900
30/7/2004 42,99 42,99 +2,36% 42,99 42,99 42,99 41,50 43,00 1 10.317.600
23/7/2004 42,00 42,00 0,00% 42,00 42,00 42,00 38,50 41,00 3 1.260.000
21/7/2004 42,99 42,00 -2,30% 42,00 42,99 42,70 42,00 43,00 3 2.989.500
19/7/2004 42,99 42,99 -0,02% 42,99 42,99 42,99 38,00 43,00 1 429.900
16/7/2004 43,00 43,00 +0,02% 43,00 43,00 43,00 42,01 43,00 5 11.610.000
15/7/2004 43,00 42,99 -0,02% 42,99 43,00 42,99 32,00 43,00 2 859.900
13/7/2004 43,00 43,00 0,00% 43,00 43,00 43,00 39,10 43,00 2 1.290.000
1/7/2004 43,00 43,00 0,00% 43,00 43,00 43,00 36,00 44,00 1 6.450.000
21/6/2004 43,00 43,00 +1,82% 43,00 43,00 43,00 37,50 43,00 3 4.300.000
9/6/2004 42,23 42,23 +3,00% 42,23 42,23 42,23 29,99 42,00 1 2.956.100
3/6/2004 41,00 41,00 0,00% 41,00 41,00 41,00 38,10 40,50 1 410.000
31/5/2004 38,00 41,00 +3,80% 38,00 41,00 39,66 38,00 40,00 4 2.380.000
27/5/2004 40,00 39,50 +12,86% 39,50 40,00 39,53 28,00 39,50 2 5.140.000
20/5/2004 35,00 35,00 -14,63% 35,00 35,00 35,00 30,00 39,00 1 1.750.000
13/5/2004 41,00 41,00 +0,05% 41,00 41,00 41,00 25,00 41,00 1 410.000
11/5/2004 40,98 40,98 -0,05% 40,98 40,98 40,98 30,00 40,00 1 9.835.200
7/5/2004 41,00 41,00 -8,89% 41,00 41,00 41,00 37,11 41,00 1 4.100.000
5/5/2004 46,00 45,00 -3,02% 45,00 46,00 45,50 41,01 47,00 2 910.000
3/5/2004 46,40 46,40 -5,31% 46,40 46,40 46,40 41,00 46,40 1 464.000
29/4/2004 49,00 49,00 +6,52% 49,00 49,00 49,00 41,00 50,95 1 490.000
28/4/2004 44,00 46,00 +9,52% 44,00 46,00 44,81 41,01 46,00 3 4.930.000
27/4/2004 45,00 42,00 -10,62% 42,00 45,00 43,34 40,05 42,00 14 21.670.200
23/4/2004 46,99 46,99 -4,02% 46,99 46,99 46,99 42,50 47,00 1 469.900
14/4/2004 48,99 48,96 -0,06% 48,96 49,00 48,97 44,00 48,99 4 37.710.800
13/4/2004 48,99 48,99 -0,73% 48,99 48,99 48,99 45,00 50,00 1 489.900
12/4/2004 49,00 49,35 -0,50% 49,00 49,35 49,08 47,00 49,50 6 8.344.000
8/4/2004 49,60 49,60 -0,80% 49,60 49,60 49,60 42,50 49,60 1 2.480.000
7/4/2004 50,00 50,00 +4,17% 50,00 50,00 50,00 42,50 49,80 1 1.000.000
6/4/2004 48,00 48,00 0,00% 48,00 48,00 48,00 46,55 49,90 1 480.000
5/4/2004 49,00 48,00 0,00% 48,00 49,00 48,66 43,50 50,00 2 1.460.000
2/4/2004 51,99 48,00 -7,34% 48,00 52,00 50,78 48,00 50,00 12 15.234.400
1/4/2004 51,65 51,80 +0,33% 51,65 51,90 51,87 50,00 51,89 3 11.931.000
31/3/2004 51,62 51,63 +0,45% 51,62 51,63 51,62 42,50 51,64 2 7.744.000
30/3/2004 51,00 51,40 +2,80% 51,00 51,40 51,24 42,50 51,45 6 23.572.000
29/3/2004 50,00 50,00 -3,79% 50,00 50,00 50,00 42,50 51,39 1 500.000
26/3/2004 51,90 51,97 +0,13% 51,90 51,98 51,95 45,00 51,50 3 2.078.300
24/3/2004 52,00 51,90 +1,78% 51,00 52,00 51,87 45,00 51,90 7 12.449.200
22/3/2004 52,00 50,99 -1,94% 50,00 52,00 51,83 45,01 50,99 6 12.959.800
19/3/2004 49,00 52,00 +5,05% 49,00 52,00 51,12 45,00 52,00 3 4.090.000
17/3/2004 52,00 49,50 +5,32% 49,50 52,00 51,58 48,00 52,00 2 6.190.000
12/3/2004 47,00 47,00 -2,08% 47,00 47,00 47,00 47,00 52,00 1 940.000
10/3/2004 48,00 48,00 -4,00% 48,00 48,00 48,00 37,00 54,90 2 3.840.000
5/3/2004 50,00 50,00 -1,94% 50,00 50,00 50,00 37,00 52,99 3 2.500.000
1/3/2004 50,97 50,99 +1,98% 50,97 50,99 50,98 42,10 51,00 2 11.217.400
27/2/2004 42,50 50,00 +4,17% 42,50 50,00 48,08 47,00 53,00 5 2.885.000
20/2/2004 48,00 48,00 -3,98% 48,00 48,00 48,00 40,00 48,00 4 5.760.000
12/2/2004 49,99 49,99 +2,04% 49,99 49,99 49,99 37,00 49,99 1 499.900
11/2/2004 48,00 48,99 -0,02% 48,00 48,99 48,95 45,00 51,00 2 30.354.000
5/2/2004 49,00 49,00 +2,08% 49,00 49,00 49,00 45,00 48,50 4 49.000.000
3/2/2004 48,00 48,00 -2,89% 48,00 48,00 48,00 37,01 53,00 1 480.000
30/1/2004 50,20 49,43 -1,53% 48,00 50,20 49,50 48,00 49,51 6 12.871.600
28/1/2004 50,00 50,20 -4,22% 50,00 50,20 50,06 48,10 50,20 3 1.502.000
27/1/2004 52,41 52,41 -8,05% 52,41 52,41 52,41 52,40 54,00 1 524.100
14/1/2004 57,00 57,00 0,00% 57,00 57,00 57,00 50,00 57,00 1 2.280.000
13/1/2004 58,00 57,00 +7,55% 57,00 58,00 57,50 50,00 57,00 3 2.300.000
8/1/2004 53,00 53,00 -0,19% 53,00 53,00 53,00 47,72 53,00 1 1.590.000
7/1/2004 53,00 53,10 -0,19% 53,00 53,10 53,04 41,25 55,60 2 2.652.000
6/1/2004 55,00 53,20 -3,27% 53,20 55,00 54,25 53,00 56,00 4 9.224.000
5/1/2004 56,00 55,00 +0,92% 55,00 57,00 56,25 53,00 56,00 8 30.940.000
2/1/2004 49,98 54,50 +15,96% 49,98 54,50 51,54 52,00 54,50 10 21.648.600
30/12/2003 47,00 47,00 +6,82% 46,90 47,00 46,99 41,01 47,70 6 15.507.000
23/12/2003 44,00 44,00 -6,38% 44,00 44,50 44,08 44,00 46,50 5 2.645.000
17/12/2003 46,99 47,00 +4,19% 46,99 47,00 46,99 44,00 47,00 2 1.879.700
15/12/2003 45,11 45,11 -6,02% 45,11 45,11 45,11 41,10 47,90 1 451.100
12/12/2003 48,00 48,00 0,00% 48,00 48,00 48,00 42,00 48,00 1 960.000
11/12/2003 48,00 48,00 +1,05% 48,00 48,00 48,00 44,00 48,00 1 480.000
10/12/2003 46,00 47,50 +1,06% 46,00 48,00 47,10 42,00 47,00 3 2.355.000
9/12/2003 47,00 47,00 +4,44% 47,00 47,00 47,00 46,00 47,50 2 940.000
8/12/2003 39,70 45,00 +15,38% 39,70 45,00 43,16 43,50 45,00 6 12.087.000
5/12/2003 37,89 39,00 +3,45% 37,89 39,00 38,03 38,00 39,70 34 140.356.100
4/12/2003 37,90 37,70 +0,53% 37,70 37,90 37,82 36,00 37,70 2 1.891.000
3/12/2003 37,50 37,50 +1,35% 37,50 37,50 37,50 35,73 37,80 1 3.750.000
28/11/2003 37,00 37,00 +0,54% 37,00 37,00 37,00 35,10 37,00 1 1.110.000
27/11/2003 36,80 36,80 -1,23% 36,80 36,80 36,80 36,00 37,00 1 368.000
24/11/2003 37,00 37,26 +6,46% 37,00 37,26 37,17 37,00 37,26 7 11.897.200
20/11/2003 35,00 35,00 +0,06% 35,00 35,00 35,00 33,10 37,00 2 1.750.000
18/11/2003 34,98 34,98 -0,03% 34,98 34,98 34,98 34,00 34,99 3 3.148.200
14/11/2003 34,99 34,99 -0,03% 34,99 34,99 34,99 32,00 35,00 1 349.900
13/11/2003 35,00 35,00 +0,03% 35,00 35,00 35,00 27,00 35,00 1 350.000
22/10/2003 34,99 34,99 0,00% 34,99 34,99 34,99 27,00 35,00 1 349.900
26/8/2003 599,99 599,99 +45,98% 599,99 599,99 599,99 415,00 600,00 2 1.199.980
21/8/2003 411,01 411,01 +0,25% 411,01 411,01 411,01 411,00 510,00 1 411.010
12/5/2003 400,00 410,00 +2,50% 400,00 410,00 405,00 400,00 0,00 2 2.430.000
9/5/2003 390,00 400,00 +2,56% 390,00 400,00 398,57 360,00 400,00 2 2.790.000
8/5/2003 390,00 390,00 +25,40% 390,00 390,00 390,00 0,00 390,00 4 11.700.000
6/5/2003 311,00 311,00 +38,22% 311,00 311,00 311,00 300,00 0,00 2 3.110.000
10/4/2003 229,99 225,00 0,00% 225,00 230,00 227,99 0,00 240,00 4 1.139.990
10/2/2003 170,00 170,00 -14,10% 170,00 170,00 170,00 0,00 197,00 1 170.000
28/11/2002 200,00 197,90 0,00% 197,90 200,00 198,06 100,00 250,00 2 25.945.900

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.