Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BRKM5 - BRASKEM - PNA N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 9,42 | 9,61 | +2,23% | 9,35 | 9,65 | 9,52 | 9,57 | 9,61 | 5.093 | 2.299.746.500 |
| 5/9/2025 | 9,23 | 9,40 | +2,84% | 9,18 | 9,47 | 9,31 | 9,39 | 9,40 | 4.360 | 1.694.458.500 |
| 4/9/2025 | 8,97 | 9,14 | +1,78% | 8,97 | 9,20 | 9,09 | 9,14 | 9,15 | 4.862 | 1.540.863.900 |
| 3/9/2025 | 9,01 | 8,98 | -0,77% | 8,83 | 9,10 | 8,97 | 8,98 | 8,99 | 6.253 | 1.930.361.500 |
| 2/9/2025 | 9,05 | 9,05 | -0,55% | 9,00 | 9,22 | 9,08 | 9,05 | 9,06 | 6.180 | 2.262.875.500 |
| 1/9/2025 | 9,43 | 9,10 | -2,88% | 9,10 | 9,49 | 9,24 | 9,10 | 9,12 | 3.957 | 1.555.676.400 |
| 29/8/2025 | 9,40 | 9,37 | -0,53% | 9,31 | 9,62 | 9,42 | 9,35 | 9,38 | 8.140 | 3.067.454.100 |
| 28/8/2025 | 9,45 | 9,42 | +1,07% | 9,29 | 9,86 | 9,55 | 9,39 | 9,42 | 10.447 | 5.348.390.500 |
| 27/8/2025 | 8,80 | 9,32 | +5,79% | 8,78 | 9,46 | 9,13 | 9,31 | 9,36 | 6.413 | 4.183.707.000 |
| 26/8/2025 | 8,60 | 8,81 | +1,26% | 8,59 | 9,09 | 8,86 | 8,80 | 8,82 | 7.489 | 4.898.689.400 |
| 25/8/2025 | 8,46 | 8,70 | +1,75% | 8,45 | 8,71 | 8,60 | 8,69 | 8,70 | 3.563 | 1.752.029.500 |
| 22/8/2025 | 8,28 | 8,55 | +4,01% | 8,19 | 8,55 | 8,37 | 8,53 | 8,55 | 7.904 | 3.915.560.200 |
| 21/8/2025 | 7,91 | 8,22 | +3,79% | 7,78 | 8,37 | 8,10 | 8,21 | 8,23 | 6.699 | 3.027.165.000 |
| 20/8/2025 | 7,72 | 7,92 | +2,59% | 7,68 | 8,03 | 7,86 | 7,90 | 7,92 | 5.011 | 2.436.140.400 |
| 19/8/2025 | 7,87 | 7,72 | -2,89% | 7,66 | 7,92 | 7,77 | 7,71 | 7,73 | 5.834 | 1.964.897.200 |
| 18/8/2025 | 7,63 | 7,95 | +4,06% | 7,61 | 8,16 | 7,97 | 7,94 | 7,95 | 6.608 | 2.721.814.600 |
| 15/8/2025 | 7,72 | 7,64 | -1,16% | 7,63 | 7,81 | 7,70 | 7,63 | 7,66 | 4.110 | 1.793.761.200 |
| 14/8/2025 | 7,95 | 7,73 | -2,64% | 7,64 | 7,98 | 7,75 | 7,72 | 7,75 | 6.013 | 2.630.792.200 |
| 13/8/2025 | 8,06 | 7,94 | -1,37% | 7,91 | 8,20 | 8,02 | 7,94 | 7,96 | 10.051 | 2.585.143.200 |
| 12/8/2025 | 8,11 | 8,05 | -0,37% | 8,05 | 8,28 | 8,17 | 8,05 | 8,08 | 6.873 | 3.080.208.500 |
| 11/8/2025 | 8,79 | 8,08 | -7,76% | 8,06 | 8,79 | 8,20 | 8,08 | 8,09 | 11.544 | 6.893.910.900 |
| 8/8/2025 | 8,40 | 8,76 | +4,41% | 8,38 | 9,17 | 8,86 | 8,76 | 8,80 | 12.098 | 10.684.570.300 |
| 7/8/2025 | 8,50 | 8,39 | -1,53% | 8,15 | 8,50 | 8,30 | 8,37 | 8,39 | 10.470 | 5.145.185.400 |
| 6/8/2025 | 8,60 | 8,52 | 0,00% | 8,50 | 8,63 | 8,55 | 8,52 | 8,53 | 4.135 | 1.513.562.400 |
| 5/8/2025 | 8,57 | 8,52 | -0,70% | 8,50 | 8,76 | 8,60 | 8,51 | 8,55 | 4.214 | 1.690.580.600 |
| 4/8/2025 | 8,67 | 8,58 | -0,23% | 8,44 | 8,71 | 8,52 | 8,57 | 8,59 | 6.046 | 2.160.602.300 |
| 1/8/2025 | 8,75 | 8,60 | -1,38% | 8,55 | 8,96 | 8,70 | 8,57 | 8,60 | 5.386 | 2.415.875.900 |
| 31/7/2025 | 8,85 | 8,72 | -3,00% | 8,63 | 9,00 | 8,79 | 8,72 | 8,74 | 6.394 | 3.081.394.500 |
| 30/7/2025 | 8,96 | 8,99 | 0,00% | 8,82 | 9,12 | 8,93 | 8,98 | 9,00 | 5.545 | 1.907.129.300 |
| 29/7/2025 | 8,92 | 8,99 | +0,11% | 8,83 | 9,04 | 8,95 | 8,99 | 9,02 | 4.967 | 1.894.227.300 |
| 28/7/2025 | 8,99 | 8,98 | -0,55% | 8,95 | 9,17 | 9,02 | 8,98 | 8,99 | 4.836 | 2.314.703.800 |
| 25/7/2025 | 9,10 | 9,03 | -0,44% | 8,74 | 9,10 | 8,89 | 8,99 | 9,04 | 5.666 | 2.718.620.200 |
| 24/7/2025 | 8,99 | 9,07 | +0,67% | 8,90 | 9,26 | 9,05 | 9,02 | 9,07 | 8.711 | 4.509.536.400 |
| 23/7/2025 | 8,72 | 9,01 | +3,09% | 8,65 | 9,04 | 8,89 | 8,98 | 9,02 | 9.122 | 3.476.409.400 |
| 22/7/2025 | 8,50 | 8,74 | +3,68% | 8,37 | 8,84 | 8,66 | 8,71 | 8,74 | 12.741 | 5.210.388.900 |
| 21/7/2025 | 8,29 | 8,43 | +1,81% | 8,23 | 8,57 | 8,37 | 8,41 | 8,43 | 9.806 | 4.963.926.100 |
| 18/7/2025 | 8,96 | 8,28 | -7,59% | 8,23 | 8,99 | 8,50 | 8,27 | 8,28 | 15.371 | 8.632.572.300 |
| 17/7/2025 | 9,29 | 8,96 | -1,54% | 8,96 | 9,44 | 9,16 | 8,96 | 8,97 | 9.483 | 5.416.857.000 |
| 16/7/2025 | 9,52 | 9,10 | -4,51% | 9,10 | 9,59 | 9,23 | 9,10 | 9,13 | 8.820 | 4.142.096.200 |
| 15/7/2025 | 9,50 | 9,53 | 0,00% | 9,42 | 9,73 | 9,52 | 9,52 | 9,53 | 5.918 | 1.895.923.600 |
| 14/7/2025 | 9,75 | 9,53 | -2,36% | 9,47 | 9,80 | 9,56 | 9,53 | 9,54 | 5.598 | 2.125.086.400 |
| 11/7/2025 | 9,95 | 9,76 | -1,91% | 9,67 | 9,95 | 9,77 | 9,74 | 9,76 | 5.803 | 2.445.406.200 |
| 10/7/2025 | 9,71 | 9,95 | +0,91% | 9,62 | 10,15 | 9,89 | 9,94 | 9,95 | 9.962 | 4.267.997.400 |
| 9/7/2025 | 9,35 | 9,86 | +6,02% | 9,33 | 10,33 | 10,06 | 9,86 | 9,89 | 19.580 | 12.622.533.500 |
| 8/7/2025 | 9,41 | 9,30 | -0,32% | 9,25 | 9,46 | 9,34 | 9,30 | 9,32 | 6.461 | 2.477.656.500 |
| 7/7/2025 | 9,47 | 9,33 | +0,54% | 9,27 | 9,49 | 9,37 | 9,31 | 9,33 | 7.404 | 3.566.990.000 |
| 4/7/2025 | 9,20 | 9,28 | +0,54% | 9,18 | 9,30 | 9,25 | 9,27 | 9,28 | 2.583 | 1.210.351.300 |
| 3/7/2025 | 9,16 | 9,23 | +1,10% | 9,04 | 9,37 | 9,26 | 9,23 | 9,26 | 3.702 | 1.923.777.600 |
| 2/7/2025 | 9,16 | 9,13 | -0,11% | 9,07 | 9,30 | 9,18 | 9,12 | 9,15 | 6.491 | 2.153.431.500 |
| 1/7/2025 | 9,07 | 9,14 | +0,77% | 9,07 | 9,29 | 9,19 | 9,13 | 9,15 | 4.503 | 2.492.993.100 |
| 30/6/2025 | 8,96 | 9,07 | +1,45% | 8,86 | 9,11 | 9,03 | 9,06 | 9,07 | 4.535 | 2.998.618.900 |
| 27/6/2025 | 8,95 | 8,94 | -0,33% | 8,83 | 9,04 | 8,89 | 8,91 | 8,94 | 7.034 | 3.462.743.400 |
| 26/6/2025 | 9,00 | 8,97 | -0,33% | 8,90 | 9,13 | 9,01 | 8,97 | 8,98 | 7.755 | 3.553.963.300 |
| 25/6/2025 | 9,34 | 9,00 | -4,46% | 9,00 | 9,39 | 9,12 | 9,00 | 9,01 | 10.204 | 3.609.798.600 |
| 24/6/2025 | 9,75 | 9,42 | -2,69% | 9,32 | 9,82 | 9,57 | 9,41 | 9,42 | 6.032 | 4.435.178.700 |
| 23/6/2025 | 9,82 | 9,68 | -1,53% | 9,61 | 9,93 | 9,71 | 9,67 | 9,68 | 8.558 | 3.198.628.600 |
| 20/6/2025 | 10,13 | 9,83 | -3,15% | 9,83 | 10,13 | 9,93 | 9,82 | 9,84 | 6.236 | 4.040.879.900 |
| 18/6/2025 | 10,32 | 10,15 | -0,98% | 10,09 | 10,48 | 10,32 | 10,15 | 10,16 | 8.148 | 4.445.927.300 |
| 17/6/2025 | 10,56 | 10,25 | -2,94% | 10,22 | 10,60 | 10,31 | 10,24 | 10,25 | 6.746 | 2.516.935.700 |
| 16/6/2025 | 10,36 | 10,56 | +4,04% | 10,30 | 10,75 | 10,54 | 10,56 | 10,58 | 7.466 | 3.722.215.200 |
| 13/6/2025 | 10,38 | 10,15 | -3,88% | 10,15 | 10,63 | 10,30 | 10,15 | 10,18 | 7.305 | 3.576.949.100 |
| 12/6/2025 | 10,41 | 10,56 | +1,25% | 10,26 | 10,56 | 10,42 | 10,50 | 10,56 | 4.328 | 2.299.141.600 |
| 11/6/2025 | 10,80 | 10,43 | -3,07% | 10,39 | 10,80 | 10,51 | 10,43 | 10,48 | 4.430 | 2.491.937.700 |
| 10/6/2025 | 10,43 | 10,76 | +4,67% | 10,38 | 10,82 | 10,67 | 10,76 | 10,77 | 7.264 | 2.862.009.100 |
| 9/6/2025 | 10,34 | 10,28 | -1,15% | 10,12 | 10,46 | 10,24 | 10,26 | 10,28 | 6.352 | 2.527.307.300 |
| 6/6/2025 | 10,41 | 10,40 | -0,38% | 10,37 | 10,58 | 10,44 | 10,39 | 10,40 | 3.972 | 2.080.638.700 |
| 5/6/2025 | 10,48 | 10,44 | -0,57% | 10,38 | 10,74 | 10,53 | 10,44 | 10,46 | 4.427 | 2.037.808.300 |
| 4/6/2025 | 10,53 | 10,50 | +0,96% | 10,36 | 10,78 | 10,54 | 10,50 | 10,56 | 5.765 | 3.276.947.400 |
| 3/6/2025 | 10,50 | 10,40 | -1,23% | 10,32 | 10,63 | 10,44 | 10,39 | 10,42 | 5.281 | 2.938.077.900 |
| 2/6/2025 | 11,10 | 10,53 | -4,36% | 10,49 | 11,43 | 10,78 | 10,52 | 10,53 | 9.243 | 6.753.759.600 |
| 30/5/2025 | 11,70 | 11,01 | -5,90% | 10,98 | 11,77 | 11,27 | 11,01 | 11,03 | 6.854 | 4.642.821.900 |
| 29/5/2025 | 11,67 | 11,70 | +0,26% | 11,50 | 11,91 | 11,70 | 11,66 | 11,70 | 6.389 | 4.368.401.500 |
| 28/5/2025 | 11,42 | 11,67 | +2,10% | 11,32 | 11,99 | 11,61 | 11,67 | 11,68 | 11.059 | 6.641.212.400 |
| 27/5/2025 | 11,85 | 11,43 | -1,04% | 11,20 | 11,99 | 11,48 | 11,42 | 11,43 | 12.042 | 9.007.349.200 |
| 26/5/2025 | 11,64 | 11,55 | +4,15% | 11,37 | 12,59 | 11,88 | 11,55 | 11,56 | 22.651 | 20.568.348.300 |
| 23/5/2025 | 10,11 | 11,09 | +9,15% | 9,89 | 11,23 | 10,73 | 11,08 | 11,10 | 19.219 | 15.653.586.700 |
| 22/5/2025 | 10,33 | 10,16 | -1,55% | 10,13 | 10,44 | 10,28 | 10,15 | 10,16 | 4.568 | 1.887.957.700 |
| 21/5/2025 | 10,64 | 10,32 | -3,64% | 10,28 | 10,70 | 10,43 | 10,32 | 10,37 | 4.590 | 2.901.775.500 |
| 20/5/2025 | 10,50 | 10,71 | +2,10% | 10,36 | 10,80 | 10,60 | 10,71 | 10,77 | 4.195 | 1.682.085.200 |
| 19/5/2025 | 10,56 | 10,49 | -0,66% | 10,37 | 10,80 | 10,57 | 10,49 | 10,60 | 4.589 | 2.775.903.800 |
| 16/5/2025 | 10,50 | 10,56 | -0,66% | 10,15 | 10,56 | 10,31 | 10,46 | 10,56 | 7.736 | 3.222.461.700 |
| 15/5/2025 | 10,33 | 10,63 | +2,41% | 10,33 | 10,83 | 10,59 | 10,54 | 10,64 | 5.519 | 2.594.263.000 |
| 14/5/2025 | 10,77 | 10,38 | -3,44% | 10,29 | 10,88 | 10,44 | 10,36 | 10,38 | 8.687 | 4.207.145.300 |
| 13/5/2025 | 10,95 | 10,75 | -1,10% | 10,46 | 11,06 | 10,71 | 10,73 | 10,75 | 8.864 | 3.275.493.300 |
| 12/5/2025 | 10,75 | 10,87 | +6,05% | 10,47 | 11,24 | 10,85 | 10,85 | 10,87 | 11.136 | 6.950.791.400 |
| 9/5/2025 | 11,22 | 10,25 | -8,48% | 10,15 | 11,38 | 10,47 | 10,25 | 10,28 | 9.767 | 4.406.030.900 |
| 8/5/2025 | 10,60 | 11,20 | +7,80% | 10,57 | 11,44 | 11,18 | 11,20 | 11,24 | 10.158 | 4.477.973.800 |
| 7/5/2025 | 10,62 | 10,39 | -1,70% | 10,27 | 10,62 | 10,37 | 10,35 | 10,39 | 5.403 | 1.587.508.000 |
| 6/5/2025 | 10,22 | 10,57 | +3,02% | 10,21 | 10,62 | 10,51 | 10,55 | 10,58 | 5.295 | 1.742.523.700 |
| 5/5/2025 | 10,65 | 10,26 | -3,48% | 10,12 | 10,86 | 10,31 | 10,22 | 10,26 | 5.184 | 2.216.068.100 |
| 2/5/2025 | 10,70 | 10,63 | -5,09% | 10,41 | 10,70 | 10,56 | 10,58 | 10,63 | 4.464 | 1.855.046.100 |
| 29/4/2025 | 11,21 | 11,20 | -0,36% | 11,18 | 11,46 | 11,29 | 11,19 | 11,21 | 4.278 | 1.233.479.100 |
| 28/4/2025 | 11,30 | 11,24 | -0,44% | 11,16 | 11,43 | 11,26 | 11,21 | 11,25 | 7.588 | 2.232.070.900 |
| 25/4/2025 | 11,68 | 11,29 | -3,17% | 11,22 | 11,76 | 11,45 | 11,28 | 11,29 | 6.820 | 3.253.603.400 |
| 24/4/2025 | 11,50 | 11,66 | +2,10% | 11,44 | 11,78 | 11,61 | 11,65 | 11,66 | 7.703 | 3.142.360.700 |
| 23/4/2025 | 11,15 | 11,42 | +3,44% | 11,14 | 11,85 | 11,47 | 11,41 | 11,43 | 9.335 | 5.006.138.000 |
| 22/4/2025 | 10,15 | 11,04 | +7,50% | 9,99 | 11,05 | 10,72 | 11,00 | 11,04 | 9.104 | 5.124.476.300 |
| 17/4/2025 | 9,97 | 10,27 | +3,11% | 9,94 | 10,30 | 10,16 | 10,25 | 10,27 | 5.814 | 2.614.385.900 |
| 16/4/2025 | 9,79 | 9,96 | +1,01% | 9,75 | 10,15 | 9,99 | 9,95 | 9,96 | 5.475 | 2.177.474.900 |
| 15/4/2025 | 10,25 | 9,86 | -4,73% | 9,83 | 10,34 | 9,99 | 9,86 | 9,91 | 5.777 | 3.643.100.700 |
| 14/4/2025 | 10,28 | 10,35 | +1,77% | 10,11 | 10,45 | 10,30 | 10,30 | 10,35 | 5.290 | 2.347.071.300 |
| 11/4/2025 | 9,88 | 10,17 | +2,94% | 9,79 | 10,24 | 10,03 | 10,10 | 10,18 | 5.706 | 2.749.053.200 |
| 10/4/2025 | 9,65 | 9,88 | +1,02% | 9,57 | 10,30 | 9,90 | 9,88 | 9,89 | 9.314 | 6.057.300.500 |
| 9/4/2025 | 8,81 | 9,78 | +9,89% | 8,71 | 9,86 | 9,28 | 9,78 | 9,80 | 14.547 | 6.879.437.800 |
| 8/4/2025 | 9,55 | 8,90 | -5,62% | 8,89 | 9,87 | 9,24 | 8,90 | 8,93 | 10.158 | 5.889.888.100 |
| 7/4/2025 | 9,56 | 9,43 | -3,38% | 9,22 | 10,02 | 9,47 | 9,43 | 9,44 | 12.600 | 5.464.621.300 |
| 4/4/2025 | 10,21 | 9,76 | -6,51% | 9,60 | 10,22 | 9,89 | 9,76 | 9,78 | 10.679 | 5.554.102.600 |
| 3/4/2025 | 10,50 | 10,44 | -1,23% | 10,30 | 10,84 | 10,47 | 10,39 | 10,44 | 10.009 | 3.818.771.500 |
| 2/4/2025 | 10,58 | 10,57 | -0,47% | 10,51 | 10,73 | 10,62 | 10,56 | 10,57 | 7.816 | 2.652.796.300 |
| 1/4/2025 | 11,00 | 10,62 | -3,45% | 10,62 | 11,05 | 10,79 | 10,61 | 10,62 | 8.270 | 3.807.856.100 |
| 31/3/2025 | 11,40 | 11,00 | -4,43% | 11,00 | 11,41 | 11,17 | 11,00 | 11,05 | 6.243 | 3.053.597.800 |
| 28/3/2025 | 11,72 | 11,51 | -1,79% | 11,42 | 12,19 | 11,68 | 11,48 | 11,51 | 6.951 | 4.372.638.300 |
| 27/3/2025 | 11,90 | 11,72 | -0,51% | 11,38 | 11,99 | 11,67 | 11,72 | 11,77 | 7.950 | 5.416.131.600 |
| 26/3/2025 | 10,90 | 11,78 | +9,68% | 10,87 | 12,26 | 11,63 | 11,77 | 11,81 | 17.949 | 10.840.362.800 |
| 25/3/2025 | 10,62 | 10,74 | +0,94% | 10,61 | 10,90 | 10,73 | 10,73 | 10,74 | 7.643 | 4.230.771.300 |
| 24/3/2025 | 10,96 | 10,64 | -2,56% | 10,58 | 10,97 | 10,74 | 10,62 | 10,64 | 5.081 | 2.440.674.000 |
| 21/3/2025 | 10,96 | 10,92 | -0,73% | 10,72 | 11,05 | 10,87 | 10,91 | 10,93 | 6.031 | 4.283.294.000 |
| 20/3/2025 | 11,35 | 11,00 | -3,08% | 10,96 | 11,35 | 11,08 | 11,00 | 11,04 | 6.764 | 2.883.064.900 |
| 19/3/2025 | 11,23 | 11,35 | +1,16% | 11,05 | 11,44 | 11,28 | 11,35 | 11,36 | 7.688 | 2.360.320.200 |
| 18/3/2025 | 11,38 | 11,22 | -1,41% | 11,08 | 11,45 | 11,20 | 11,22 | 11,23 | 4.644 | 1.798.820.400 |
| 17/3/2025 | 11,03 | 11,38 | +2,89% | 10,99 | 11,52 | 11,35 | 11,38 | 11,39 | 8.213 | 4.050.574.800 |
| 14/3/2025 | 10,70 | 11,06 | +3,56% | 10,70 | 11,35 | 11,06 | 11,05 | 11,10 | 7.026 | 3.907.840.600 |
| 13/3/2025 | 10,35 | 10,68 | +4,09% | 10,17 | 10,73 | 10,53 | 10,65 | 10,68 | 6.065 | 2.910.445.700 |
| 12/3/2025 | 10,75 | 10,26 | -4,02% | 10,26 | 10,86 | 10,45 | 10,26 | 10,28 | 6.314 | 3.109.290.800 |
| 11/3/2025 | 10,62 | 10,69 | +0,38% | 10,55 | 10,97 | 10,71 | 10,69 | 10,70 | 7.355 | 2.712.267.400 |
| 10/3/2025 | 10,65 | 10,65 | -1,39% | 10,52 | 10,84 | 10,65 | 10,64 | 10,65 | 5.511 | 2.185.995.000 |
| 7/3/2025 | 10,53 | 10,80 | +1,98% | 10,33 | 10,97 | 10,73 | 10,80 | 10,82 | 7.479 | 2.955.151.500 |
| 6/3/2025 | 10,61 | 10,59 | -0,19% | 10,37 | 10,78 | 10,55 | 10,59 | 10,62 | 9.289 | 3.374.444.300 |
| 5/3/2025 | 10,92 | 10,61 | -3,28% | 10,52 | 11,01 | 10,68 | 10,61 | 10,62 | 6.468 | 2.732.243.800 |
| 28/2/2025 | 11,65 | 10,97 | -7,11% | 10,91 | 11,71 | 11,16 | 10,95 | 10,97 | 14.655 | 7.683.509.400 |
| 27/2/2025 | 11,72 | 11,81 | -2,15% | 11,14 | 12,18 | 11,55 | 11,81 | 11,83 | 13.440 | 7.271.411.400 |
| 26/2/2025 | 12,45 | 12,07 | -2,27% | 11,95 | 12,50 | 12,11 | 12,06 | 12,07 | 7.842 | 4.020.608.900 |
| 25/2/2025 | 12,72 | 12,35 | -2,83% | 12,31 | 12,80 | 12,50 | 12,35 | 12,36 | 6.366 | 3.482.664.300 |
| 24/2/2025 | 12,86 | 12,71 | -1,09% | 12,59 | 12,92 | 12,71 | 12,65 | 12,73 | 4.424 | 2.208.403.500 |
| 21/2/2025 | 13,04 | 12,85 | -1,46% | 12,68 | 13,22 | 12,85 | 12,84 | 12,86 | 6.302 | 2.859.954.100 |
| 20/2/2025 | 13,11 | 13,04 | -0,15% | 12,92 | 13,23 | 13,04 | 13,04 | 13,07 | 3.620 | 1.845.533.800 |
| 19/2/2025 | 13,16 | 13,06 | -1,80% | 12,99 | 13,44 | 13,14 | 13,05 | 13,06 | 5.919 | 2.151.237.400 |
| 18/2/2025 | 13,50 | 13,30 | -0,97% | 13,18 | 13,55 | 13,34 | 13,29 | 13,31 | 4.424 | 1.799.761.800 |
| 17/2/2025 | 13,26 | 13,43 | +1,36% | 13,26 | 13,65 | 13,45 | 13,43 | 13,44 | 6.315 | 2.721.902.800 |
| 14/2/2025 | 13,15 | 13,25 | +0,99% | 12,98 | 13,40 | 13,16 | 13,22 | 13,26 | 7.914 | 4.351.076.200 |
| 13/2/2025 | 12,45 | 13,12 | +5,38% | 12,34 | 13,22 | 12,94 | 13,12 | 13,15 | 7.083 | 3.656.408.000 |
| 12/2/2025 | 12,93 | 12,45 | -5,40% | 12,22 | 12,93 | 12,42 | 12,44 | 12,46 | 11.234 | 6.838.751.000 |
| 11/2/2025 | 13,40 | 13,16 | -1,79% | 13,15 | 13,74 | 13,34 | 13,15 | 13,16 | 6.814 | 3.340.280.700 |
| 10/2/2025 | 13,25 | 13,40 | +1,82% | 13,25 | 13,90 | 13,48 | 13,35 | 13,40 | 5.995 | 2.819.510.100 |
| 7/2/2025 | 13,31 | 13,16 | -1,28% | 13,10 | 13,76 | 13,35 | 13,15 | 13,16 | 8.840 | 3.981.102.900 |
| 6/2/2025 | 13,48 | 13,33 | -1,04% | 12,92 | 13,65 | 13,16 | 13,32 | 13,35 | 7.742 | 4.113.434.500 |
| 5/2/2025 | 13,55 | 13,47 | -1,10% | 13,35 | 13,65 | 13,46 | 13,40 | 13,48 | 7.096 | 2.427.412.600 |
| 4/2/2025 | 13,03 | 13,62 | +3,89% | 12,88 | 13,87 | 13,45 | 13,62 | 13,64 | 11.440 | 4.515.904.100 |
| 3/2/2025 | 13,73 | 13,11 | -5,07% | 13,07 | 13,81 | 13,35 | 13,11 | 13,12 | 12.557 | 5.364.175.500 |
| 31/1/2025 | 13,92 | 13,81 | -1,57% | 13,54 | 14,23 | 13,80 | 13,79 | 13,83 | 13.654 | 6.481.378.000 |
| 30/1/2025 | 14,23 | 14,03 | -1,27% | 13,81 | 14,49 | 14,03 | 14,02 | 14,05 | 13.169 | 6.309.297.900 |
| 29/1/2025 | 14,63 | 14,21 | -2,67% | 14,08 | 14,72 | 14,29 | 14,20 | 14,21 | 9.454 | 4.247.424.600 |
| 28/1/2025 | 14,97 | 14,60 | -1,95% | 14,54 | 15,05 | 14,73 | 14,58 | 14,65 | 7.997 | 4.295.900.600 |
| 27/1/2025 | 14,30 | 14,89 | +3,12% | 14,30 | 15,12 | 14,89 | 14,89 | 14,95 | 8.799 | 4.609.320.300 |
| 24/1/2025 | 14,52 | 14,44 | -0,62% | 14,26 | 14,73 | 14,49 | 14,36 | 14,44 | 8.265 | 3.671.490.300 |
| 23/1/2025 | 13,99 | 14,53 | +3,56% | 13,98 | 14,68 | 14,47 | 14,53 | 14,54 | 9.315 | 5.339.039.200 |
| 22/1/2025 | 14,25 | 14,03 | -1,41% | 13,89 | 14,46 | 14,10 | 14,02 | 14,05 | 9.597 | 4.254.474.800 |
| 21/1/2025 | 13,61 | 14,23 | +3,57% | 13,54 | 14,56 | 14,24 | 14,23 | 14,28 | 14.464 | 7.919.971.500 |
| 20/1/2025 | 12,68 | 13,74 | +8,45% | 12,68 | 14,20 | 13,60 | 13,74 | 13,75 | 8.509 | 6.667.644.400 |
| 17/1/2025 | 12,46 | 12,67 | +3,09% | 12,36 | 12,77 | 12,62 | 12,66 | 12,67 | 6.842 | 3.125.757.000 |
| 16/1/2025 | 12,45 | 12,29 | -1,68% | 12,27 | 12,61 | 12,38 | 12,28 | 12,32 | 5.282 | 2.255.206.400 |
| 15/1/2025 | 11,65 | 12,50 | +7,48% | 11,59 | 12,50 | 12,12 | 12,50 | 12,51 | 8.562 | 3.882.420.600 |
| 14/1/2025 | 11,31 | 11,63 | +3,19% | 11,14 | 11,63 | 11,44 | 11,63 | 11,64 | 5.754 | 2.163.138.200 |
| 13/1/2025 | 11,11 | 11,27 | +1,17% | 11,11 | 11,41 | 11,24 | 11,27 | 11,28 | 6.040 | 1.946.712.700 |
| 10/1/2025 | 11,11 | 11,14 | +1,00% | 11,06 | 11,31 | 11,19 | 11,14 | 11,17 | 6.962 | 2.460.942.700 |
| 9/1/2025 | 11,37 | 11,03 | -3,08% | 11,01 | 11,38 | 11,15 | 11,02 | 11,05 | 4.209 | 2.121.076.600 |
| 8/1/2025 | 11,60 | 11,38 | -2,90% | 11,22 | 11,61 | 11,33 | 11,37 | 11,39 | 12.090 | 3.899.602.200 |
| 7/1/2025 | 11,97 | 11,72 | -1,26% | 11,64 | 12,06 | 11,83 | 11,71 | 11,73 | 7.152 | 2.750.951.400 |
| 6/1/2025 | 11,60 | 11,87 | +3,40% | 11,59 | 12,10 | 11,82 | 11,85 | 11,87 | 6.927 | 3.272.767.300 |
| 3/1/2025 | 11,93 | 11,48 | -4,09% | 11,38 | 12,07 | 11,67 | 11,47 | 11,48 | 11.748 | 4.518.570.600 |
| 2/1/2025 | 11,55 | 11,97 | +3,37% | 11,45 | 12,17 | 11,91 | 11,97 | 11,99 | 9.524 | 4.531.449.700 |
| 30/12/2024 | 11,53 | 11,58 | +0,26% | 11,41 | 11,75 | 11,56 | 11,58 | 11,65 | 7.043 | 3.072.073.900 |
| 27/12/2024 | 11,89 | 11,55 | -2,04% | 11,49 | 12,01 | 11,65 | 11,55 | 11,57 | 7.856 | 3.477.027.400 |
| 26/12/2024 | 11,84 | 11,79 | -0,17% | 11,45 | 11,90 | 11,71 | 11,76 | 11,81 | 8.582 | 4.130.421.600 |
| 23/12/2024 | 12,15 | 11,81 | -3,12% | 11,81 | 12,15 | 11,91 | 11,81 | 11,83 | 8.386 | 4.042.155.400 |
| 20/12/2024 | 12,54 | 12,19 | -3,18% | 12,19 | 12,62 | 12,35 | 12,19 | 12,20 | 7.698 | 4.765.602.700 |
| 19/12/2024 | 12,74 | 12,59 | +0,80% | 12,39 | 12,87 | 12,59 | 12,57 | 12,59 | 9.365 | 4.809.913.800 |
| 18/12/2024 | 12,95 | 12,49 | -4,51% | 12,36 | 13,08 | 12,74 | 12,49 | 12,56 | 9.805 | 5.052.708.800 |
| 17/12/2024 | 12,66 | 13,08 | +3,81% | 12,58 | 13,33 | 13,02 | 13,07 | 13,08 | 11.902 | 6.933.731.300 |
| 16/12/2024 | 12,82 | 12,60 | -1,72% | 12,52 | 13,11 | 12,82 | 12,59 | 12,65 | 9.228 | 6.321.947.200 |
| 13/12/2024 | 14,29 | 12,82 | -11,03% | 12,82 | 14,37 | 13,39 | 12,82 | 12,88 | 20.570 | 14.009.834.000 |
| 12/12/2024 | 14,94 | 14,41 | -5,45% | 14,30 | 14,97 | 14,54 | 14,39 | 14,41 | 9.981 | 5.625.109.900 |
| 11/12/2024 | 15,31 | 15,24 | +0,20% | 14,91 | 15,53 | 15,23 | 15,22 | 15,25 | 11.400 | 5.744.325.700 |
| 10/12/2024 | 14,95 | 15,21 | +3,40% | 14,71 | 15,21 | 15,03 | 15,16 | 15,22 | 5.381 | 3.680.026.300 |
| 9/12/2024 | 14,54 | 14,71 | +1,87% | 14,51 | 15,06 | 14,70 | 14,71 | 14,72 | 5.994 | 4.358.437.600 |
| 6/12/2024 | 15,15 | 14,44 | -5,06% | 14,33 | 15,22 | 14,62 | 14,43 | 14,45 | 7.922 | 4.627.920.200 |
| 5/12/2024 | 15,50 | 15,21 | -1,11% | 15,16 | 15,63 | 15,33 | 15,20 | 15,23 | 7.583 | 4.293.348.800 |
| 4/12/2024 | 15,38 | 15,38 | +0,20% | 15,23 | 15,45 | 15,32 | 15,31 | 15,38 | 4.067 | 2.961.444.800 |
| 3/12/2024 | 15,32 | 15,35 | +0,20% | 15,10 | 15,54 | 15,33 | 15,28 | 15,35 | 6.466 | 4.233.871.600 |
| 2/12/2024 | 15,01 | 15,32 | +2,13% | 14,83 | 15,40 | 15,16 | 15,30 | 15,32 | 7.938 | 4.478.228.800 |
| 29/11/2024 | 14,27 | 15,00 | +4,46% | 14,05 | 15,10 | 14,69 | 14,99 | 15,00 | 12.119 | 7.443.460.500 |
| 28/11/2024 | 14,68 | 14,36 | -2,64% | 14,16 | 14,80 | 14,49 | 14,35 | 14,36 | 7.886 | 3.418.252.700 |
| 27/11/2024 | 15,17 | 14,75 | -2,32% | 14,54 | 15,27 | 14,84 | 14,70 | 14,80 | 11.890 | 7.159.745.900 |
| 26/11/2024 | 15,70 | 15,10 | -2,14% | 15,05 | 15,70 | 15,30 | 15,08 | 15,10 | 9.303 | 5.936.555.900 |
| 25/11/2024 | 15,09 | 15,43 | +1,45% | 15,03 | 15,74 | 15,44 | 15,40 | 15,44 | 10.465 | 11.969.588.100 |
| 22/11/2024 | 14,50 | 15,21 | +5,99% | 14,39 | 15,23 | 14,88 | 15,21 | 15,22 | 9.810 | 6.881.140.500 |
| 21/11/2024 | 14,70 | 14,35 | -1,51% | 14,30 | 14,76 | 14,45 | 14,33 | 14,35 | 11.832 | 5.291.375.700 |
| 19/11/2024 | 14,69 | 14,57 | -0,55% | 14,52 | 15,17 | 14,76 | 14,56 | 14,60 | 9.664 | 5.146.088.900 |
| 18/11/2024 | 14,96 | 14,65 | -2,33% | 14,61 | 15,02 | 14,77 | 14,65 | 14,68 | 10.921 | 6.649.635.900 |
| 14/11/2024 | 15,25 | 15,00 | -1,64% | 15,00 | 15,48 | 15,17 | 15,00 | 15,06 | 8.787 | 4.053.306.100 |
| 13/11/2024 | 15,26 | 15,25 | -0,33% | 15,10 | 15,43 | 15,22 | 15,25 | 15,26 | 9.590 | 4.280.208.800 |
| 12/11/2024 | 15,78 | 15,30 | -2,86% | 15,29 | 15,84 | 15,50 | 15,29 | 15,30 | 10.294 | 5.829.955.400 |
| 11/11/2024 | 15,81 | 15,75 | 0,00% | 15,71 | 16,04 | 15,84 | 15,74 | 15,75 | 10.800 | 4.998.243.900 |
| 8/11/2024 | 16,36 | 15,75 | -3,73% | 15,75 | 16,42 | 15,94 | 15,75 | 15,78 | 14.578 | 8.373.415.300 |
| 7/11/2024 | 17,68 | 16,36 | -5,87% | 16,36 | 18,10 | 17,16 | 16,36 | 16,39 | 15.947 | 13.044.893.800 |
| 6/11/2024 | 17,68 | 17,38 | -0,57% | 17,16 | 17,68 | 17,42 | 17,37 | 17,38 | 8.977 | 5.971.709.900 |
| 5/11/2024 | 17,07 | 17,48 | +2,46% | 16,87 | 17,74 | 17,35 | 17,47 | 17,56 | 6.602 | 4.153.386.100 |
| 4/11/2024 | 17,35 | 17,06 | -1,04% | 16,88 | 17,41 | 17,10 | 17,06 | 17,10 | 7.983 | 5.195.590.800 |
| 1/11/2024 | 17,67 | 17,24 | -1,82% | 16,99 | 17,67 | 17,26 | 17,23 | 17,29 | 8.755 | 4.539.788.000 |
| 31/10/2024 | 17,51 | 17,56 | -0,68% | 17,41 | 17,73 | 17,50 | 17,56 | 17,57 | 5.170 | 3.528.507.600 |
| 30/10/2024 | 17,99 | 17,68 | -1,12% | 17,61 | 18,03 | 17,80 | 17,68 | 17,69 | 3.966 | 2.957.677.700 |
| 29/10/2024 | 18,06 | 17,88 | -0,33% | 17,66 | 18,06 | 17,84 | 17,85 | 17,88 | 4.682 | 3.269.223.000 |
| 28/10/2024 | 17,35 | 17,94 | +3,52% | 17,33 | 18,07 | 17,88 | 17,94 | 17,96 | 6.867 | 6.902.112.700 |
| 25/10/2024 | 17,43 | 17,33 | -0,40% | 17,26 | 17,65 | 17,41 | 17,29 | 17,33 | 6.170 | 3.869.406.000 |
| 24/10/2024 | 18,30 | 17,40 | -1,69% | 17,16 | 18,35 | 17,51 | 17,40 | 17,44 | 9.799 | 7.066.154.000 |
| 23/10/2024 | 17,70 | 17,70 | -0,56% | 17,51 | 17,79 | 17,64 | 17,68 | 17,71 | 6.465 | 4.557.175.600 |
| 22/10/2024 | 18,07 | 17,80 | -1,71% | 17,75 | 18,10 | 17,87 | 17,79 | 17,80 | 7.428 | 4.647.309.000 |
| 21/10/2024 | 18,21 | 18,11 | -0,17% | 18,08 | 18,37 | 18,19 | 18,11 | 18,14 | 5.155 | 3.382.551.800 |
| 18/10/2024 | 18,40 | 18,14 | -0,71% | 18,06 | 18,63 | 18,23 | 18,14 | 18,15 | 5.670 | 3.389.328.900 |
| 17/10/2024 | 18,36 | 18,27 | -1,77% | 18,03 | 18,36 | 18,19 | 18,22 | 18,27 | 6.027 | 4.284.485.200 |
| 16/10/2024 | 18,67 | 18,60 | -0,11% | 18,43 | 18,80 | 18,60 | 18,59 | 18,65 | 7.837 | 5.656.493.500 |
| 15/10/2024 | 18,85 | 18,62 | -1,06% | 18,53 | 19,06 | 18,69 | 18,60 | 18,62 | 5.217 | 4.238.350.700 |
| 14/10/2024 | 18,84 | 18,82 | -0,42% | 18,57 | 18,99 | 18,78 | 18,78 | 18,84 | 6.154 | 2.719.129.000 |
| 11/10/2024 | 18,98 | 18,90 | +0,05% | 18,71 | 19,26 | 18,95 | 18,89 | 18,90 | 5.670 | 3.139.035.000 |
| 10/10/2024 | 18,82 | 18,89 | +1,18% | 18,47 | 18,94 | 18,72 | 18,88 | 18,89 | 7.147 | 4.654.336.500 |
| 9/10/2024 | 19,32 | 18,67 | -3,66% | 18,67 | 19,37 | 18,94 | 18,67 | 18,70 | 9.336 | 5.431.786.700 |
| 8/10/2024 | 19,96 | 19,38 | -3,34% | 19,38 | 20,24 | 19,67 | 19,38 | 19,40 | 9.152 | 6.603.666.200 |
| 7/10/2024 | 20,43 | 20,05 | -0,55% | 20,05 | 20,63 | 20,27 | 20,04 | 20,15 | 6.850 | 4.140.396.500 |
| 4/10/2024 | 19,84 | 20,16 | +1,72% | 19,64 | 20,16 | 19,88 | 20,06 | 20,16 | 5.869 | 3.872.430.600 |
| 3/10/2024 | 20,33 | 19,82 | -2,27% | 19,63 | 20,53 | 19,93 | 19,82 | 19,85 | 8.446 | 4.865.005.500 |
| 2/10/2024 | 20,18 | 20,28 | +1,20% | 20,10 | 20,64 | 20,39 | 20,28 | 20,31 | 7.345 | 5.788.636.900 |
| 1/10/2024 | 19,96 | 20,04 | +0,55% | 19,75 | 20,15 | 20,01 | 20,03 | 20,05 | 6.227 | 3.891.190.500 |
| 30/9/2024 | 20,27 | 19,93 | -2,73% | 19,89 | 20,37 | 20,05 | 19,92 | 19,95 | 5.519 | 3.009.678.700 |
| 26/9/2024 | 20,60 | 20,49 | +2,09% | 19,92 | 20,60 | 20,32 | 20,47 | 20,49 | 9.969 | 6.623.102.000 |
| 25/9/2024 | 19,35 | 20,07 | +4,42% | 19,16 | 20,20 | 19,88 | 20,06 | 20,07 | 13.894 | 8.185.437.600 |
| 24/9/2024 | 18,88 | 19,22 | +2,51% | 18,87 | 19,36 | 19,18 | 19,21 | 19,22 | 8.425 | 5.184.661.900 |
| 23/9/2024 | 18,59 | 18,75 | +0,27% | 18,45 | 19,17 | 18,74 | 18,75 | 18,77 | 8.982 | 4.897.717.600 |
| 20/9/2024 | 19,23 | 18,70 | -2,09% | 18,55 | 19,23 | 18,76 | 18,70 | 18,77 | 16.196 | 11.498.552.300 |
| 19/9/2024 | 20,48 | 19,10 | -3,49% | 19,10 | 20,52 | 19,66 | 19,10 | 19,12 | 15.039 | 10.157.722.500 |
| 18/9/2024 | 19,67 | 19,79 | +4,76% | 19,60 | 20,59 | 20,08 | 19,78 | 19,81 | 27.393 | 21.513.425.700 |
| 17/9/2024 | 19,20 | 18,89 | -1,87% | 18,76 | 19,35 | 18,99 | 18,89 | 18,92 | 7.199 | 4.169.729.700 |
| 16/9/2024 | 19,55 | 19,25 | -0,67% | 19,25 | 19,75 | 19,41 | 19,25 | 19,27 | 7.600 | 5.714.897.700 |
| 13/9/2024 | 18,07 | 19,38 | +7,79% | 18,03 | 19,46 | 19,06 | 19,36 | 19,40 | 12.978 | 11.464.640.800 |
| 12/9/2024 | 17,95 | 17,98 | -0,50% | 17,68 | 18,12 | 17,88 | 17,98 | 18,01 | 4.159 | 2.627.412.100 |
| 11/9/2024 | 17,80 | 18,07 | +2,61% | 17,60 | 18,20 | 17,95 | 18,07 | 18,10 | 6.194 | 4.091.058.500 |
| 10/9/2024 | 18,04 | 17,61 | -2,76% | 17,31 | 18,09 | 17,68 | 17,61 | 17,62 | 10.351 | 8.559.722.600 |
| 9/9/2024 | 18,90 | 18,11 | -4,18% | 18,09 | 18,90 | 18,29 | 18,11 | 18,13 | 8.777 | 6.116.194.500 |
| 6/9/2024 | 18,24 | 18,90 | +3,00% | 18,24 | 18,90 | 18,67 | 18,87 | 18,90 | 12.081 | 7.866.489.500 |
| 5/9/2024 | 18,70 | 18,35 | -2,29% | 18,08 | 18,86 | 18,28 | 18,34 | 18,35 | 8.613 | 5.561.554.200 |
| 4/9/2024 | 18,61 | 18,78 | +1,40% | 18,61 | 19,18 | 18,94 | 18,78 | 18,79 | 8.994 | 5.720.153.800 |
| 3/9/2024 | 18,67 | 18,52 | +2,38% | 17,96 | 18,91 | 18,52 | 18,51 | 18,53 | 16.181 | 9.456.094.300 |
| 2/9/2024 | 18,05 | 18,09 | +0,28% | 17,90 | 18,57 | 18,20 | 18,08 | 18,09 | 7.218 | 4.385.632.000 |
| 30/8/2024 | 17,81 | 18,04 | +1,69% | 17,58 | 18,04 | 17,95 | 18,02 | 18,04 | 7.640 | 10.549.551.900 |
| 29/8/2024 | 17,81 | 17,74 | -1,11% | 17,63 | 18,08 | 17,80 | 17,69 | 17,74 | 7.994 | 3.876.071.200 |
| 28/8/2024 | 17,79 | 17,94 | +0,84% | 17,61 | 17,96 | 17,79 | 17,93 | 17,94 | 5.797 | 3.269.389.200 |
| 27/8/2024 | 17,80 | 17,79 | +0,28% | 17,74 | 18,09 | 17,91 | 17,79 | 17,80 | 5.616 | 3.000.118.800 |
| 26/8/2024 | 17,61 | 17,74 | +1,43% | 17,29 | 18,00 | 17,74 | 17,73 | 17,75 | 5.384 | 2.839.885.900 |
| 23/8/2024 | 17,21 | 17,49 | +2,04% | 17,19 | 17,73 | 17,54 | 17,48 | 17,53 | 6.133 | 3.295.532.000 |
| 22/8/2024 | 17,53 | 17,14 | -2,72% | 17,14 | 17,74 | 17,33 | 17,13 | 17,17 | 5.584 | 3.450.357.500 |
| 21/8/2024 | 17,77 | 17,62 | -0,51% | 17,49 | 18,09 | 17,73 | 17,61 | 17,65 | 7.229 | 4.132.666.100 |
| 20/8/2024 | 17,92 | 17,71 | +3,15% | 17,25 | 18,21 | 17,70 | 17,71 | 17,78 | 11.343 | 7.356.942.400 |
| 19/8/2024 | 17,24 | 17,17 | +0,12% | 17,13 | 17,65 | 17,36 | 17,17 | 17,19 | 10.469 | 5.169.058.300 |
| 16/8/2024 | 16,91 | 17,15 | +1,42% | 16,89 | 17,37 | 17,07 | 17,13 | 17,15 | 7.343 | 3.137.115.400 |
| 15/8/2024 | 16,67 | 16,91 | +2,18% | 16,48 | 17,08 | 16,74 | 16,91 | 16,93 | 9.575 | 5.685.411.500 |
| 14/8/2024 | 16,56 | 16,55 | -0,06% | 16,39 | 16,70 | 16,54 | 16,54 | 16,58 | 6.872 | 3.541.980.900 |
| 13/8/2024 | 16,62 | 16,56 | +0,12% | 16,46 | 16,76 | 16,58 | 16,55 | 16,57 | 8.504 | 4.273.972.200 |
| 12/8/2024 | 17,34 | 16,54 | -3,95% | 16,48 | 17,52 | 16,80 | 16,52 | 16,55 | 7.660 | 5.987.101.200 |
| 9/8/2024 | 17,25 | 17,22 | +0,41% | 16,72 | 17,34 | 17,04 | 17,20 | 17,24 | 8.380 | 4.677.520.700 |
| 8/8/2024 | 16,62 | 17,15 | +2,76% | 16,40 | 17,75 | 17,25 | 17,14 | 17,15 | 2.638 | 8.624.060.900 |
| 7/8/2024 | 16,11 | 16,69 | +4,31% | 16,11 | 16,76 | 16,48 | 16,69 | 16,70 | 8.667 | 4.668.829.500 |
| 6/8/2024 | 16,20 | 16,00 | -0,68% | 15,85 | 16,40 | 16,09 | 16,00 | 16,06 | 7.199 | 3.630.603.100 |
| 5/8/2024 | 15,94 | 16,11 | -2,72% | 15,33 | 16,18 | 15,83 | 16,11 | 16,12 | 5.056 | 9.441.253.600 |
| 2/8/2024 | 17,13 | 16,56 | -3,66% | 16,37 | 17,47 | 16,61 | 16,50 | 16,56 | 1.918 | 7.662.628.400 |
| 1/8/2024 | 17,58 | 17,19 | -2,05% | 17,03 | 17,80 | 17,32 | 17,17 | 17,20 | 7.600 | 5.813.152.100 |
| 31/7/2024 | 17,85 | 17,55 | -1,46% | 17,50 | 18,03 | 17,71 | 17,54 | 17,56 | 5.994 | 2.678.750.400 |
| 30/7/2024 | 17,91 | 17,81 | -0,45% | 17,81 | 18,12 | 17,89 | 17,81 | 17,85 | 2.835 | 1.646.040.500 |
| 29/7/2024 | 18,14 | 17,89 | -1,60% | 17,83 | 18,30 | 17,92 | 17,86 | 17,91 | 3.671 | 2.254.029.200 |
| 26/7/2024 | 18,03 | 18,18 | +1,39% | 17,81 | 18,71 | 18,10 | 18,15 | 18,18 | 7.087 | 4.826.526.800 |
| 25/7/2024 | 17,75 | 17,93 | +0,84% | 17,62 | 17,97 | 17,82 | 17,92 | 17,93 | 6.147 | 3.151.760.500 |
| 24/7/2024 | 18,19 | 17,78 | -2,20% | 17,71 | 18,30 | 17,92 | 17,78 | 17,84 | 4.994 | 2.314.944.700 |
| 23/7/2024 | 18,87 | 18,18 | -3,19% | 18,12 | 18,87 | 18,27 | 18,18 | 18,24 | 6.179 | 2.956.184.600 |
| 22/7/2024 | 18,28 | 18,78 | +2,51% | 18,24 | 18,98 | 18,72 | 18,78 | 18,79 | 4.919 | 2.880.151.600 |
| 19/7/2024 | 18,52 | 18,32 | -0,49% | 17,92 | 18,59 | 18,18 | 18,22 | 18,32 | 6.174 | 3.831.971.500 |
| 18/7/2024 | 19,15 | 18,41 | -3,96% | 18,22 | 19,16 | 18,47 | 18,40 | 18,42 | 7.276 | 4.470.900.900 |
| 17/7/2024 | 19,45 | 19,17 | -1,64% | 19,07 | 19,64 | 19,30 | 19,16 | 19,18 | 4.867 | 2.376.682.000 |
| 16/7/2024 | 19,53 | 19,49 | -0,20% | 19,44 | 19,84 | 19,60 | 19,49 | 19,50 | 6.510 | 3.644.420.700 |
| 15/7/2024 | 19,40 | 19,53 | +0,67% | 19,26 | 19,58 | 19,40 | 19,48 | 19,33 | 6.530 | 3.271.585.300 |
| 12/7/2024 | 19,35 | 19,40 | +0,67% | 19,26 | 19,59 | 19,41 | 19,38 | 19,41 | 4.865 | 3.023.840.900 |
| 11/7/2024 | 18,78 | 19,27 | +3,27% | 18,78 | 19,43 | 19,20 | 19,25 | 19,27 | 1.294 | 7.078.479.600 |
| 10/7/2024 | 18,57 | 18,66 | +1,19% | 18,41 | 18,76 | 18,61 | 18,66 | 18,70 | 8.088 | 4.017.153.900 |
| 9/7/2024 | 18,53 | 18,44 | -0,59% | 18,31 | 18,64 | 18,50 | 18,44 | 18,45 | 5.445 | 2.841.836.400 |
| 8/7/2024 | 18,33 | 18,55 | +1,31% | 18,07 | 18,55 | 18,36 | 18,53 | 18,55 | 7.756 | 3.945.111.900 |
| 5/7/2024 | 18,32 | 18,31 | +0,33% | 18,01 | 18,42 | 18,22 | 18,31 | 18,33 | 6.538 | 3.834.940.100 |
| 4/7/2024 | 18,48 | 18,25 | +0,11% | 18,24 | 18,57 | 18,38 | 18,25 | 18,26 | 3.398 | 2.102.364.700 |
| 3/7/2024 | 17,68 | 18,23 | +3,46% | 17,67 | 18,69 | 18,26 | 18,22 | 18,28 | 1.262 | 5.799.745.600 |
| 2/7/2024 | 17,66 | 17,62 | 0,00% | 17,36 | 17,72 | 17,57 | 17,62 | 17,65 | 7.097 | 4.509.080.200 |
| 1/7/2024 | 17,88 | 17,62 | -1,34% | 17,60 | 18,15 | 17,78 | 17,61 | 17,65 | 7.902 | 4.311.030.800 |
| 28/6/2024 | 18,40 | 17,86 | -3,15% | 17,86 | 18,43 | 17,99 | 17,86 | 17,87 | 6.858 | 3.582.070.800 |
| 27/6/2024 | 17,91 | 18,44 | +3,31% | 17,72 | 18,48 | 18,15 | 18,39 | 18,45 | 7.572 | 4.503.699.000 |
| 26/6/2024 | 17,89 | 17,85 | -0,89% | 17,70 | 18,06 | 17,84 | 17,83 | 17,86 | 8.948 | 4.871.452.900 |
| 25/6/2024 | 18,07 | 18,01 | +0,11% | 17,72 | 18,07 | 17,89 | 18,01 | 18,02 | 7.104 | 3.786.463.700 |
| 24/6/2024 | 18,05 | 17,99 | +0,22% | 17,71 | 18,19 | 17,92 | 17,97 | 18,00 | 8.880 | 4.143.060.300 |
| 21/6/2024 | 17,90 | 17,95 | 0,00% | 17,41 | 18,20 | 17,78 | 17,95 | 17,97 | 5.939 | 8.350.822.500 |
| 20/6/2024 | 17,87 | 17,95 | +1,13% | 17,76 | 18,18 | 17,95 | 17,95 | 17,98 | 6.601 | 4.677.672.400 |
| 19/6/2024 | 17,59 | 17,75 | +0,91% | 17,40 | 17,87 | 17,67 | 17,70 | 17,75 | 3.053 | 1.883.853.800 |
| 18/6/2024 | 17,50 | 17,59 | +0,69% | 17,27 | 17,67 | 17,49 | 17,58 | 17,60 | 6.570 | 4.527.676.900 |
| 17/6/2024 | 18,28 | 17,47 | -5,11% | 17,43 | 18,28 | 17,77 | 17,46 | 17,47 | 8.030 | 6.879.503.800 |
| 14/6/2024 | 18,40 | 18,41 | +0,22% | 18,21 | 18,80 | 18,48 | 18,40 | 18,42 | 5.761 | 3.209.090.600 |
| 13/6/2024 | 17,81 | 18,37 | +2,68% | 17,72 | 18,53 | 18,27 | 18,37 | 18,38 | 6.091 | 3.776.188.600 |
| 12/6/2024 | 18,39 | 17,89 | -2,24% | 17,66 | 18,44 | 17,84 | 17,85 | 17,89 | 8.732 | 3.980.886.100 |
| 11/6/2024 | 18,06 | 18,30 | +1,78% | 18,06 | 18,48 | 18,29 | 18,29 | 18,31 | 5.351 | 3.535.378.500 |
| 10/6/2024 | 17,73 | 17,98 | +1,99% | 17,60 | 18,36 | 18,06 | 17,96 | 17,88 | 6.229 | 4.376.285.000 |
| 7/6/2024 | 17,79 | 17,63 | -1,51% | 17,40 | 17,82 | 17,60 | 17,66 | 17,64 | 9.962 | 3.785.506.600 |
| 6/6/2024 | 18,67 | 17,90 | -4,12% | 17,75 | 18,81 | 18,05 | 17,89 | 17,90 | 9.952 | 8.471.392.700 |
| 5/6/2024 | 18,62 | 18,67 | +0,38% | 18,46 | 19,08 | 18,75 | 18,67 | 18,68 | 2.000 | 6.762.676.700 |
| 4/6/2024 | 18,69 | 18,60 | -0,16% | 18,41 | 18,74 | 18,59 | 18,60 | 18,63 | 3.980 | 2.214.726.900 |
| 3/6/2024 | 19,02 | 18,63 | -1,43% | 18,41 | 19,19 | 18,68 | 18,61 | 18,63 | 6.566 | 5.816.316.200 |
| 31/5/2024 | 19,23 | 18,90 | -2,17% | 18,83 | 19,46 | 19,03 | 18,90 | 18,93 | 5.795 | 2.802.324.900 |
| 29/5/2024 | 19,14 | 19,32 | +0,05% | 19,08 | 19,41 | 19,26 | 19,30 | 19,32 | 4.246 | 2.015.958.900 |
| 28/5/2024 | 19,31 | 19,31 | +0,84% | 19,13 | 19,60 | 19,31 | 19,30 | 19,31 | 6.041 | 5.055.256.700 |
| 27/5/2024 | 19,23 | 19,15 | -0,26% | 19,09 | 19,57 | 19,23 | 19,15 | 19,18 | 2.390 | 1.516.134.000 |
| 24/5/2024 | 19,30 | 19,20 | -0,57% | 19,10 | 19,65 | 19,28 | 19,20 | 19,21 | 4.061 | 2.469.886.800 |
| 23/5/2024 | 19,92 | 19,31 | -3,01% | 19,28 | 20,14 | 19,55 | 19,30 | 19,32 | 6.621 | 4.285.149.100 |
| 22/5/2024 | 19,98 | 19,91 | -0,95% | 19,91 | 20,35 | 20,10 | 19,91 | 19,95 | 6.728 | 3.791.938.500 |
| 21/5/2024 | 19,73 | 20,10 | +1,46% | 19,70 | 20,22 | 20,06 | 20,08 | 20,12 | 6.334 | 3.803.468.500 |
| 20/5/2024 | 19,96 | 19,81 | +3,23% | 19,67 | 20,55 | 20,03 | 19,77 | 19,81 | 2.310 | 12.409.057.600 |
| 17/5/2024 | 19,35 | 19,19 | -0,83% | 19,19 | 19,64 | 19,38 | 19,18 | 19,23 | 5.247 | 2.751.577.000 |
| 16/5/2024 | 19,38 | 19,35 | +0,52% | 19,26 | 19,62 | 19,44 | 19,34 | 19,38 | 6.014 | 2.378.153.600 |
| 15/5/2024 | 19,45 | 19,25 | -1,28% | 19,25 | 19,76 | 19,44 | 19,25 | 19,31 | 7.382 | 3.900.684.100 |
| 14/5/2024 | 18,92 | 19,50 | +2,47% | 18,81 | 19,63 | 19,33 | 19,50 | 19,55 | 7.021 | 6.208.284.900 |
| 13/5/2024 | 19,02 | 19,03 | -0,16% | 18,92 | 19,35 | 19,14 | 18,98 | 19,03 | 5.390 | 3.898.166.800 |
| 10/5/2024 | 19,34 | 19,06 | -1,14% | 19,06 | 19,56 | 19,20 | 19,06 | 19,09 | 4.164 | 2.359.495.400 |
| 9/5/2024 | 19,66 | 19,28 | -2,18% | 18,89 | 19,67 | 19,32 | 19,28 | 19,30 | 8.468 | 6.561.503.400 |
| 8/5/2024 | 19,98 | 19,71 | -1,70% | 19,71 | 20,13 | 19,87 | 19,71 | 19,81 | 5.419 | 5.076.477.700 |
| 7/5/2024 | 19,78 | 20,05 | +1,78% | 19,77 | 20,58 | 20,17 | 20,03 | 20,10 | 3.918 | 12.768.319.400 |
| 6/5/2024 | 19,79 | 19,70 | -14,53% | 19,30 | 20,18 | 19,67 | 19,69 | 19,70 | 7.067 | 32.754.434.200 |
| 3/5/2024 | 22,28 | 23,05 | +4,49% | 22,16 | 23,05 | 22,68 | 22,89 | 23,06 | 9.022 | 8.342.028.700 |
| 2/5/2024 | 21,43 | 22,06 | +3,67% | 21,32 | 22,18 | 21,84 | 22,05 | 22,07 | 721 | 7.508.091.400 |
| 30/4/2024 | 22,25 | 21,28 | -4,92% | 21,02 | 22,33 | 21,37 | 21,28 | 21,31 | 6.831 | 12.276.280.100 |
| 29/4/2024 | 22,70 | 22,38 | -1,89% | 22,38 | 23,45 | 22,75 | 22,38 | 22,40 | 6.978 | 6.316.123.400 |
| 26/4/2024 | 22,55 | 22,81 | +1,88% | 22,43 | 23,06 | 22,83 | 22,75 | 22,81 | 5.718 | 5.815.118.400 |
| 25/4/2024 | 22,55 | 22,39 | -0,67% | 22,21 | 22,75 | 22,51 | 22,39 | 22,41 | 5.824 | 6.322.405.600 |
| 24/4/2024 | 22,55 | 22,54 | -0,09% | 22,41 | 22,91 | 22,63 | 22,54 | 22,60 | 5.829 | 4.084.975.200 |
| 23/4/2024 | 22,30 | 22,56 | +0,13% | 22,14 | 22,85 | 22,59 | 22,55 | 22,70 | 6.355 | 4.151.237.100 |
| 22/4/2024 | 22,20 | 22,53 | +1,03% | 21,77 | 22,72 | 22,27 | 22,53 | 22,56 | 6.721 | 4.389.219.600 |
| 19/4/2024 | 22,56 | 22,30 | -0,49% | 22,16 | 22,65 | 22,40 | 22,28 | 22,32 | 6.726 | 4.348.420.700 |
| 18/4/2024 | 22,40 | 22,41 | -0,13% | 21,95 | 22,57 | 22,29 | 22,40 | 22,43 | 8.590 | 5.124.723.500 |
| 17/4/2024 | 23,01 | 22,44 | -2,09% | 22,44 | 23,14 | 22,60 | 22,44 | 22,51 | 8.905 | 4.993.492.400 |
| 16/4/2024 | 22,97 | 22,92 | -1,63% | 22,72 | 23,15 | 22,95 | 22,92 | 23,05 | 8.398 | 4.902.489.900 |
| 15/4/2024 | 23,60 | 23,30 | -1,98% | 23,06 | 23,70 | 23,33 | 23,29 | 23,31 | 9.168 | 5.255.503.000 |
| 12/4/2024 | 24,53 | 23,77 | -3,14% | 23,66 | 24,53 | 23,94 | 23,76 | 23,78 | 7.696 | 6.307.915.700 |
| 11/4/2024 | 24,62 | 24,54 | -0,69% | 24,32 | 24,70 | 24,51 | 24,53 | 24,54 | 5.171 | 3.547.686.800 |
| 10/4/2024 | 24,74 | 24,71 | -0,60% | 24,38 | 24,90 | 24,62 | 24,65 | 24,72 | 8.630 | 7.396.937.700 |
| 9/4/2024 | 25,00 | 24,86 | -0,52% | 24,67 | 25,14 | 24,87 | 24,84 | 24,89 | 6.830 | 6.051.527.200 |
| 8/4/2024 | 25,25 | 24,99 | -2,84% | 24,58 | 25,25 | 24,93 | 24,99 | 25,00 | 32 | 10.121.971.800 |
| 5/4/2024 | 26,27 | 25,72 | -1,87% | 25,45 | 26,57 | 25,91 | 25,71 | 25,78 | 9.313 | 9.062.496.000 |
| 4/4/2024 | 26,11 | 26,21 | +0,38% | 26,11 | 26,80 | 26,44 | 26,20 | 26,22 | 6.817 | 4.334.641.800 |
| 3/4/2024 | 26,15 | 26,11 | +0,27% | 25,15 | 26,33 | 25,69 | 26,06 | 26,12 | 8.327 | 7.081.385.100 |
| 2/4/2024 | 26,25 | 26,04 | -0,99% | 25,98 | 26,57 | 26,21 | 26,03 | 26,09 | 8.674 | 7.074.585.600 |
| 1/4/2024 | 26,30 | 26,30 | -0,38% | 26,02 | 26,54 | 26,26 | 26,30 | 26,31 | 6.835 | 4.596.801.600 |
| 28/3/2024 | 27,30 | 26,40 | -3,72% | 26,29 | 27,30 | 26,64 | 26,39 | 26,43 | 1.006 | 12.306.547.300 |
| 27/3/2024 | 25,98 | 27,42 | +4,54% | 25,73 | 27,42 | 26,62 | 27,34 | 27,42 | 5.022 | 15.048.623.700 |
| 26/3/2024 | 25,77 | 26,23 | +0,65% | 25,62 | 26,39 | 26,12 | 26,11 | 26,23 | 3.940 | 13.441.486.700 |
| 25/3/2024 | 26,97 | 26,06 | -4,54% | 25,74 | 27,13 | 26,32 | 26,02 | 26,08 | 6.297 | 14.371.548.700 |
| 22/3/2024 | 26,80 | 27,30 | +1,75% | 26,25 | 27,53 | 26,90 | 27,28 | 27,30 | 258 | 22.686.828.700 |
| 21/3/2024 | 26,36 | 26,83 | +0,26% | 25,65 | 26,83 | 26,38 | 26,78 | 26,83 | 9.640 | 24.815.797.900 |
| 20/3/2024 | 24,75 | 26,76 | +15,69% | 24,16 | 26,76 | 25,50 | 26,69 | 26,76 | 2.929 | 50.273.094.500 |
| 19/3/2024 | 21,75 | 23,13 | +5,62% | 21,68 | 23,29 | 22,80 | 23,10 | 23,13 | 8.348 | 18.504.281.500 |
| 18/3/2024 | 21,71 | 21,90 | +0,88% | 21,18 | 21,94 | 21,62 | 21,73 | 21,90 | 9.904 | 9.117.297.400 |
| 15/3/2024 | 20,37 | 21,71 | +3,38% | 20,31 | 21,71 | 21,43 | 21,60 | 21,71 | 2.826 | 20.194.250.900 |
| 14/3/2024 | 20,83 | 21,00 | +0,82% | 20,21 | 21,00 | 20,57 | 20,88 | 21,02 | 8.382 | 7.254.452.300 |
| 13/3/2024 | 20,50 | 20,83 | +1,61% | 20,38 | 21,03 | 20,76 | 20,70 | 20,84 | 6.347 | 3.948.451.100 |
| 12/3/2024 | 20,57 | 20,50 | +0,24% | 20,43 | 21,12 | 20,62 | 20,50 | 20,55 | 6.307 | 4.523.508.900 |
| 11/3/2024 | 20,04 | 20,45 | +1,49% | 19,98 | 20,74 | 20,44 | 20,45 | 20,51 | 6.336 | 7.643.208.600 |
| 8/3/2024 | 20,09 | 20,15 | -1,32% | 19,93 | 20,76 | 20,22 | 0,00 | 0,00 | 6.590 | 4.777.548.800 |
| 7/3/2024 | 20,30 | 20,42 | +0,99% | 20,06 | 20,46 | 20,29 | 20,30 | 20,42 | 5.211 | 3.411.194.600 |
| 6/3/2024 | 21,11 | 20,22 | -4,13% | 20,16 | 21,20 | 20,57 | 20,22 | 20,25 | 9.968 | 8.029.686.600 |
| 5/3/2024 | 22,00 | 21,09 | -4,74% | 21,09 | 22,34 | 21,56 | 21,09 | 21,10 | 9.943 | 8.083.186.400 |
| 4/3/2024 | 21,89 | 22,14 | +1,14% | 21,25 | 22,14 | 21,70 | 22,05 | 22,14 | 8.463 | 7.096.766.300 |
| 1/3/2024 | 21,07 | 21,89 | +4,04% | 21,06 | 21,89 | 21,60 | 21,77 | 21,89 | 9.036 | 8.749.865.400 |
| 29/2/2024 | 20,47 | 21,04 | +1,94% | 20,47 | 21,12 | 20,84 | 21,01 | 21,04 | 5.549 | 5.817.361.200 |
| 28/2/2024 | 21,05 | 20,64 | -2,27% | 20,46 | 21,05 | 20,74 | 20,61 | 20,64 | 5.514 | 4.678.495.000 |
| 27/2/2024 | 20,83 | 21,12 | +1,15% | 20,83 | 21,50 | 21,22 | 21,11 | 21,13 | 9.594 | 8.430.218.600 |
| 26/2/2024 | 20,13 | 20,88 | +3,32% | 20,10 | 21,06 | 20,67 | 20,88 | 20,90 | 7.580 | 7.030.620.800 |
| 23/2/2024 | 20,59 | 20,21 | -1,89% | 20,13 | 20,89 | 20,40 | 0,00 | 0,00 | 7.875 | 6.581.322.500 |
| 22/2/2024 | 19,46 | 20,60 | +6,35% | 19,46 | 20,65 | 20,25 | 20,60 | 20,61 | 3.341 | 12.599.529.000 |
| 21/2/2024 | 19,82 | 19,37 | -0,15% | 18,99 | 20,24 | 19,54 | 19,37 | 19,38 | 4.965 | 16.764.069.100 |
| 20/2/2024 | 18,93 | 19,40 | +1,78% | 18,83 | 19,52 | 19,24 | 19,40 | 19,41 | 9.929 | 11.322.996.300 |
| 19/2/2024 | 19,25 | 19,06 | -0,99% | 18,83 | 19,42 | 19,04 | 19,05 | 19,07 | 5.499 | 3.991.897.000 |
| 16/2/2024 | 17,55 | 19,25 | +10,32% | 17,55 | 19,58 | 18,90 | 19,23 | 19,27 | 9.261 | 21.268.849.800 |
| 15/2/2024 | 17,26 | 17,45 | +2,05% | 17,26 | 17,95 | 17,62 | 17,44 | 17,45 | 2.726 | 9.458.869.100 |
| 14/2/2024 | 17,33 | 17,10 | -1,44% | 16,92 | 17,33 | 17,12 | 17,07 | 17,10 | 9.002 | 4.764.767.500 |
| 9/2/2024 | 17,51 | 17,35 | -0,97% | 17,29 | 17,72 | 17,47 | 0,00 | 0,00 | 4.399 | 2.771.846.700 |
| 8/2/2024 | 17,51 | 17,52 | -0,34% | 17,36 | 17,72 | 17,54 | 17,52 | 17,61 | 5.677 | 3.210.271.500 |
| 7/2/2024 | 17,79 | 17,58 | -1,07% | 17,32 | 18,04 | 17,61 | 17,58 | 17,60 | 6.332 | 3.976.067.700 |
| 6/2/2024 | 17,63 | 17,77 | +1,08% | 17,56 | 18,06 | 17,83 | 17,77 | 17,78 | 6.617 | 4.242.265.600 |
| 5/2/2024 | 17,61 | 17,58 | 0,00% | 16,96 | 17,71 | 17,36 | 17,56 | 17,60 | 8.652 | 6.776.689.000 |
| 2/2/2024 | 17,85 | 17,58 | -1,51% | 17,50 | 18,27 | 17,70 | 17,58 | 17,59 | 9.515 | 4.625.697.400 |
| 1/2/2024 | 17,81 | 17,85 | +0,22% | 17,61 | 18,06 | 17,87 | 17,83 | 17,87 | 8.734 | 4.257.226.100 |
| 31/1/2024 | 17,71 | 17,81 | +0,51% | 17,68 | 18,43 | 18,08 | 17,81 | 17,90 | 8.814 | 5.609.789.300 |
| 30/1/2024 | 18,76 | 17,72 | -5,64% | 17,72 | 18,78 | 18,00 | 17,72 | 17,74 | 9.146 | 6.237.454.900 |
| 29/1/2024 | 18,45 | 18,78 | +1,24% | 18,17 | 18,94 | 18,62 | 18,76 | 18,78 | 5.765 | 3.934.317.900 |
| 26/1/2024 | 18,29 | 18,55 | +1,42% | 18,29 | 18,73 | 18,54 | 18,52 | 18,55 | 6.577 | 4.331.596.300 |
| 25/1/2024 | 17,80 | 18,29 | +2,75% | 17,77 | 18,42 | 18,16 | 18,27 | 18,30 | 6.751 | 4.748.218.700 |
| 24/1/2024 | 17,85 | 17,80 | -0,06% | 17,71 | 18,29 | 17,89 | 17,79 | 17,84 | 6.276 | 4.097.823.900 |
| 23/1/2024 | 17,32 | 17,81 | +3,19% | 17,27 | 17,91 | 17,64 | 17,80 | 17,82 | 9.512 | 5.843.944.900 |
| 22/1/2024 | 17,60 | 17,26 | -2,21% | 17,11 | 17,75 | 17,38 | 17,26 | 17,27 | 111 | 7.083.180.200 |
| 19/1/2024 | 17,78 | 17,65 | -0,34% | 17,65 | 17,96 | 17,75 | 17,65 | 17,67 | 8.596 | 4.273.209.600 |
| 18/1/2024 | 17,96 | 17,71 | -0,90% | 17,70 | 18,21 | 17,85 | 17,70 | 17,75 | 7.178 | 4.652.316.700 |
| 17/1/2024 | 18,30 | 17,87 | -2,93% | 17,87 | 18,56 | 18,09 | 17,87 | 17,90 | 4.905 | 9.191.205.500 |
| 16/1/2024 | 18,82 | 18,41 | -2,80% | 18,33 | 18,91 | 18,51 | 18,41 | 18,44 | 9.202 | 4.435.350.700 |
| 15/1/2024 | 18,86 | 18,94 | +0,05% | 18,72 | 19,04 | 18,88 | 18,92 | 18,94 | 3.427 | 2.227.702.300 |
| 12/1/2024 | 18,62 | 18,93 | +1,83% | 18,59 | 19,59 | 19,05 | 18,93 | 18,94 | 743 | 7.152.544.600 |
| 11/1/2024 | 18,99 | 18,59 | -2,11% | 18,59 | 19,08 | 18,76 | 18,58 | 18,60 | 8.280 | 4.993.270.000 |
| 10/1/2024 | 19,75 | 18,99 | -4,09% | 18,90 | 19,75 | 19,13 | 18,97 | 19,00 | 1.873 | 7.530.753.200 |
| 9/1/2024 | 20,31 | 19,80 | -3,46% | 19,76 | 20,44 | 19,99 | 19,80 | 19,82 | 9.820 | 5.939.900.200 |
| 8/1/2024 | 19,97 | 20,51 | +1,99% | 19,92 | 20,65 | 20,41 | 20,51 | 20,59 | 8.335 | 4.345.757.100 |
| 5/1/2024 | 20,57 | 20,11 | -2,71% | 20,04 | 20,85 | 20,32 | 20,11 | 20,14 | 1.019 | 7.271.116.800 |
| 4/1/2024 | 20,43 | 20,67 | +0,83% | 20,33 | 20,92 | 20,63 | 20,66 | 20,67 | 8.452 | 5.698.915.900 |
| 3/1/2024 | 20,98 | 20,50 | -2,84% | 20,15 | 20,98 | 20,47 | 20,45 | 20,50 | 4.384 | 8.672.758.600 |
| 2/1/2024 | 21,78 | 21,10 | -3,48% | 20,80 | 21,80 | 21,13 | 21,08 | 21,10 | 8.937 | 6.244.265.200 |
| 28/12/2023 | 21,61 | 21,86 | +0,92% | 21,54 | 21,89 | 21,76 | 21,78 | 21,86 | 5.584 | 5.044.037.400 |
| 27/12/2023 | 21,65 | 21,66 | -0,64% | 21,33 | 21,81 | 21,55 | 21,66 | 21,67 | 7.665 | 5.978.922.100 |
| 26/12/2023 | 21,55 | 21,80 | +1,77% | 21,44 | 22,09 | 21,78 | 21,70 | 21,81 | 8.897 | 7.106.732.300 |
| 22/12/2023 | 21,00 | 21,42 | +1,76% | 20,90 | 21,55 | 21,29 | 21,41 | 21,42 | 2.826 | 10.416.953.100 |
| 21/12/2023 | 19,80 | 21,05 | +7,07% | 19,40 | 21,16 | 20,58 | 21,02 | 21,05 | 1.637 | 19.577.588.100 |
| 20/12/2023 | 19,40 | 19,66 | +0,98% | 19,09 | 20,28 | 19,83 | 19,65 | 19,66 | 6.374 | 11.947.901.200 |
| 19/12/2023 | 18,26 | 19,47 | +7,15% | 18,18 | 19,60 | 19,03 | 19,45 | 19,50 | 8.459 | 14.981.048.200 |
| 18/12/2023 | 17,49 | 18,17 | +4,37% | 17,49 | 18,27 | 17,97 | 18,14 | 18,17 | 1.919 | 8.273.464.300 |
| 15/12/2023 | 16,86 | 17,41 | +2,90% | 16,72 | 17,41 | 17,16 | 17,41 | 17,42 | 3.196 | 11.173.117.900 |
| 14/12/2023 | 17,30 | 16,92 | -1,57% | 16,50 | 17,44 | 16,95 | 16,91 | 16,92 | 6.324 | 11.508.685.400 |
| 13/12/2023 | 16,77 | 17,19 | +2,50% | 16,25 | 17,34 | 16,76 | 17,15 | 17,19 | 7.463 | 17.874.265.900 |
| 12/12/2023 | 16,65 | 16,77 | -0,18% | 16,43 | 16,96 | 16,69 | 16,75 | 16,77 | 1.564 | 11.077.834.600 |
| 11/12/2023 | 17,28 | 16,80 | -4,71% | 16,69 | 17,41 | 17,02 | 16,78 | 16,80 | 6.404 | 13.760.374.200 |
| 8/12/2023 | 17,70 | 17,63 | -0,28% | 17,29 | 18,16 | 17,71 | 17,61 | 17,64 | 1.966 | 12.467.439.800 |
| 7/12/2023 | 17,41 | 17,68 | +1,55% | 17,13 | 17,70 | 17,43 | 17,63 | 17,68 | 980 | 8.825.296.100 |
| 6/12/2023 | 17,49 | 17,41 | -0,17% | 17,32 | 17,85 | 17,56 | 17,41 | 17,50 | 417 | 10.996.207.400 |
| 5/12/2023 | 17,83 | 17,44 | -2,57% | 17,35 | 18,35 | 17,71 | 17,41 | 17,44 | 2.948 | 12.722.614.700 |
| 4/12/2023 | 17,80 | 17,90 | -0,61% | 17,26 | 18,23 | 17,83 | 17,90 | 17,95 | 8.783 | 15.418.216.300 |
| 1/12/2023 | 18,36 | 18,01 | -5,85% | 17,10 | 18,75 | 17,62 | 17,97 | 18,01 | 2.112 | 35.259.307.900 |
| 30/11/2023 | 20,07 | 19,13 | -6,45% | 18,75 | 20,85 | 19,63 | 19,13 | 19,20 | 5.837 | 14.290.917.300 |
| 29/11/2023 | 20,06 | 20,45 | +2,25% | 20,00 | 21,21 | 20,74 | 20,45 | 20,52 | 539 | 9.345.110.400 |
| 28/11/2023 | 20,01 | 20,00 | -0,10% | 19,74 | 20,28 | 19,95 | 19,96 | 20,00 | 6.114 | 4.054.560.500 |
| 27/11/2023 | 20,20 | 20,02 | -0,94% | 19,92 | 20,32 | 20,09 | 19,99 | 20,05 | 7.511 | 5.671.425.900 |
| 24/11/2023 | 20,26 | 20,21 | -0,25% | 20,08 | 20,45 | 20,28 | 20,20 | 20,22 | 5.821 | 3.460.882.000 |
| 23/11/2023 | 20,13 | 20,26 | +0,90% | 20,01 | 20,40 | 20,23 | 20,21 | 20,27 | 3.742 | 2.914.679.200 |
| 22/11/2023 | 19,87 | 20,08 | +1,01% | 19,81 | 20,49 | 20,21 | 20,06 | 20,09 | 9.689 | 5.001.902.600 |
| 21/11/2023 | 20,33 | 19,88 | -1,83% | 19,88 | 20,36 | 20,09 | 19,88 | 19,93 | 7.548 | 6.600.727.900 |
| 20/11/2023 | 20,01 | 20,25 | +1,15% | 20,00 | 20,50 | 20,26 | 20,24 | 20,29 | 4.839 | 7.450.076.400 |
| 17/11/2023 | 19,86 | 20,02 | +1,06% | 19,84 | 20,45 | 20,17 | 20,01 | 20,18 | 152 | 6.610.560.500 |
| 16/11/2023 | 20,02 | 19,81 | -1,05% | 19,48 | 20,04 | 19,78 | 19,77 | 19,81 | 5.761 | 8.611.513.000 |
| 14/11/2023 | 19,49 | 20,02 | +2,77% | 19,49 | 20,24 | 20,03 | 20,02 | 20,08 | 7.573 | 10.601.915.800 |
| 13/11/2023 | 19,64 | 19,48 | -1,17% | 19,18 | 19,86 | 19,48 | 19,47 | 19,50 | 7.583 | 7.107.235.100 |
| 10/11/2023 | 19,67 | 19,71 | -1,35% | 18,96 | 20,08 | 19,64 | 19,71 | 19,74 | 8.115 | 12.540.528.900 |
| 9/11/2023 | 21,00 | 19,98 | +15,63% | 19,50 | 21,26 | 20,07 | 19,98 | 19,99 | 6.082 | 36.914.249.000 |
| 8/11/2023 | 17,64 | 17,28 | -2,04% | 17,25 | 18,10 | 17,56 | 17,27 | 17,34 | 8.848 | 5.040.690.900 |
| 7/11/2023 | 17,60 | 17,64 | -0,51% | 17,19 | 17,83 | 17,43 | 17,57 | 17,64 | 726 | 6.361.228.900 |
| 6/11/2023 | 17,70 | 17,73 | +0,40% | 17,65 | 18,38 | 17,94 | 17,72 | 17,74 | 7.804 | 5.094.283.100 |
| 3/11/2023 | 16,88 | 17,66 | +6,90% | 16,83 | 17,69 | 17,43 | 17,63 | 17,66 | 1.228 | 5.927.486.100 |
| 1/11/2023 | 16,06 | 16,52 | +2,80% | 15,75 | 16,52 | 16,15 | 16,51 | 16,53 | 419 | 6.079.157.300 |
| 31/10/2023 | 16,56 | 16,07 | -3,08% | 16,00 | 16,64 | 16,20 | 16,06 | 16,07 | 9.236 | 6.170.928.300 |
| 30/10/2023 | 17,61 | 16,58 | -5,47% | 16,57 | 17,75 | 16,83 | 16,57 | 16,58 | 4.644 | 9.638.543.000 |
| 27/10/2023 | 17,71 | 17,54 | -1,24% | 17,48 | 18,13 | 17,68 | 17,53 | 17,55 | 7.213 | 3.844.697.900 |
| 26/10/2023 | 17,66 | 17,76 | +0,57% | 17,50 | 17,83 | 17,67 | 17,70 | 17,77 | 8.364 | 4.712.395.800 |
| 25/10/2023 | 18,05 | 17,66 | -2,11% | 17,47 | 18,06 | 17,70 | 17,65 | 17,69 | 8.187 | 4.710.429.800 |
| 24/10/2023 | 18,42 | 18,04 | -1,69% | 18,02 | 18,63 | 18,16 | 18,03 | 18,05 | 5.922 | 3.522.886.600 |
| 23/10/2023 | 18,08 | 18,35 | +0,77% | 17,94 | 18,54 | 18,25 | 18,35 | 18,37 | 6.658 | 4.645.809.400 |
| 20/10/2023 | 18,40 | 18,21 | -1,99% | 18,14 | 18,62 | 18,30 | 18,20 | 18,21 | 5.463 | 3.083.694.500 |
| 19/10/2023 | 18,48 | 18,58 | +0,38% | 18,31 | 18,80 | 18,62 | 18,58 | 18,63 | 6.909 | 4.108.237.300 |
| 18/10/2023 | 18,70 | 18,51 | -1,91% | 18,51 | 18,84 | 18,63 | 18,51 | 18,57 | 9.853 | 4.811.004.900 |
| 17/10/2023 | 18,56 | 18,87 | +0,91% | 18,49 | 19,42 | 19,04 | 18,87 | 18,89 | 308 | 6.144.535.500 |
| 16/10/2023 | 18,99 | 18,70 | -1,63% | 18,67 | 19,12 | 18,80 | 18,70 | 18,71 | 6.543 | 5.195.879.700 |
| 13/10/2023 | 19,15 | 19,01 | -1,55% | 18,94 | 19,45 | 19,10 | 19,01 | 19,04 | 7.953 | 4.767.336.000 |
| 11/10/2023 | 19,52 | 19,31 | -1,43% | 19,23 | 19,84 | 19,39 | 19,30 | 19,31 | 7.204 | 4.681.383.400 |
| 10/10/2023 | 19,21 | 19,59 | +2,14% | 19,02 | 19,59 | 19,32 | 19,55 | 19,59 | 1.136 | 9.155.037.200 |
| 9/10/2023 | 18,90 | 19,18 | +0,37% | 18,77 | 19,18 | 18,98 | 19,16 | 19,18 | 6.490 | 3.535.982.400 |
| 6/10/2023 | 19,12 | 19,11 | -1,49% | 18,76 | 19,30 | 19,09 | 19,11 | 19,12 | 8.650 | 5.463.864.600 |
| 5/10/2023 | 19,54 | 19,40 | -1,02% | 19,17 | 19,82 | 19,41 | 19,39 | 19,41 | 7.557 | 4.181.701.500 |
| 4/10/2023 | 19,80 | 19,60 | -0,71% | 19,53 | 19,96 | 19,69 | 19,59 | 19,61 | 6.894 | 4.330.232.700 |
| 3/10/2023 | 20,00 | 19,74 | -1,74% | 19,74 | 20,18 | 19,90 | 19,74 | 19,78 | 8.328 | 5.413.939.600 |
| 2/10/2023 | 20,36 | 20,09 | -2,10% | 20,05 | 20,80 | 20,29 | 20,08 | 20,19 | 5.934 | 4.216.384.600 |
| 29/9/2023 | 20,52 | 20,52 | +0,93% | 20,52 | 20,93 | 20,63 | 20,52 | 20,57 | 6.007 | 5.552.973.000 |
| 28/9/2023 | 20,22 | 20,33 | +0,49% | 19,91 | 20,35 | 20,17 | 20,30 | 20,34 | 7.793 | 6.388.707.800 |
| 27/9/2023 | 20,30 | 20,23 | -0,20% | 20,17 | 20,60 | 20,31 | 20,22 | 20,23 | 7.725 | 5.048.299.500 |
| 26/9/2023 | 20,80 | 20,27 | -2,78% | 20,27 | 20,88 | 20,52 | 20,27 | 20,33 | 7.415 | 5.528.433.300 |
| 25/9/2023 | 20,44 | 20,85 | +1,26% | 20,27 | 20,93 | 20,63 | 20,84 | 20,86 | 9.225 | 8.875.064.600 |
| 22/9/2023 | 21,38 | 20,59 | -3,29% | 20,40 | 21,50 | 20,76 | 20,59 | 20,60 | 3.363 | 10.624.790.800 |
| 21/9/2023 | 21,80 | 21,29 | -3,80% | 21,26 | 22,08 | 21,60 | 21,28 | 21,30 | 7.857 | 11.933.429.200 |
| 20/9/2023 | 22,54 | 22,13 | -4,12% | 21,65 | 22,57 | 22,06 | 22,12 | 22,14 | 8.426 | 23.059.394.400 |
| 19/9/2023 | 23,21 | 23,08 | -0,56% | 22,65 | 23,36 | 23,02 | 23,03 | 23,08 | 4.965 | 15.334.621.900 |
| 18/9/2023 | 22,06 | 23,21 | +5,84% | 22,06 | 23,70 | 23,21 | 23,20 | 23,21 | 9.631 | 17.909.935.300 |
| 15/9/2023 | 22,54 | 21,93 | -3,05% | 21,93 | 22,76 | 22,18 | 21,92 | 21,94 | 8.564 | 10.922.449.200 |
| 14/9/2023 | 22,48 | 22,62 | +0,85% | 22,17 | 22,84 | 22,52 | 22,61 | 22,66 | 990 | 8.334.094.600 |
| 13/9/2023 | 22,78 | 22,43 | -1,84% | 22,37 | 23,06 | 22,65 | 22,42 | 22,43 | 8.770 | 7.767.405.900 |
| 12/9/2023 | 23,30 | 22,85 | -2,27% | 22,80 | 23,60 | 23,00 | 22,85 | 22,87 | 1.830 | 9.867.786.300 |
| 11/9/2023 | 24,25 | 23,38 | -3,19% | 23,32 | 24,42 | 23,53 | 23,37 | 23,38 | 2.277 | 10.177.895.400 |
| 8/9/2023 | 23,70 | 24,15 | +1,26% | 23,38 | 24,48 | 24,06 | 24,13 | 24,15 | 3.967 | 11.525.203.100 |
| 6/9/2023 | 22,59 | 23,85 | +5,39% | 22,43 | 24,05 | 23,43 | 23,85 | 23,90 | 1.279 | 14.646.189.100 |
| 5/9/2023 | 22,54 | 22,63 | +0,27% | 22,03 | 22,75 | 22,45 | 22,62 | 22,63 | 2.785 | 7.526.360.000 |
| 4/9/2023 | 22,04 | 22,57 | +1,17% | 21,45 | 22,99 | 22,44 | 22,55 | 22,57 | 8.665 | 6.163.334.400 |
| 1/9/2023 | 22,19 | 22,31 | +0,31% | 22,05 | 22,47 | 22,27 | 22,30 | 22,40 | 9.623 | 7.172.189.300 |
| 31/8/2023 | 22,46 | 22,24 | -1,51% | 22,12 | 22,71 | 22,39 | 22,23 | 22,24 | 5.028 | 4.419.061.800 |
| 30/8/2023 | 22,38 | 22,58 | +0,27% | 22,38 | 22,94 | 22,65 | 22,57 | 22,59 | 8.065 | 5.758.159.400 |
| 29/8/2023 | 22,49 | 22,52 | -0,31% | 21,23 | 22,68 | 22,00 | 22,50 | 22,52 | 4.869 | 12.785.339.000 |
| 28/8/2023 | 22,05 | 22,59 | +2,08% | 21,95 | 22,73 | 22,35 | 22,59 | 22,60 | 9.849 | 7.109.612.600 |
| 25/8/2023 | 22,57 | 22,13 | -2,30% | 22,04 | 22,71 | 22,18 | 22,13 | 22,15 | 7.948 | 5.773.759.000 |
| 24/8/2023 | 22,72 | 22,65 | -1,01% | 22,26 | 22,77 | 22,51 | 22,62 | 22,65 | 6.612 | 4.690.647.600 |
| 23/8/2023 | 22,70 | 22,88 | +1,06% | 22,41 | 23,00 | 22,78 | 22,78 | 22,88 | 9.027 | 6.250.639.600 |
| 22/8/2023 | 22,40 | 22,64 | +1,34% | 22,10 | 22,73 | 22,42 | 22,63 | 22,65 | 7.196 | 6.200.483.900 |
| 21/8/2023 | 23,01 | 22,34 | -2,91% | 22,27 | 23,01 | 22,46 | 22,34 | 22,35 | 7.769 | 5.745.234.000 |
| 18/8/2023 | 22,50 | 23,01 | +1,50% | 22,50 | 23,06 | 22,90 | 22,99 | 23,02 | 9.216 | 5.491.397.900 |
| 17/8/2023 | 23,01 | 22,67 | -1,26% | 22,53 | 23,34 | 22,80 | 22,60 | 22,67 | 764 | 7.643.929.400 |
| 16/8/2023 | 23,77 | 22,96 | -3,33% | 22,91 | 23,89 | 23,17 | 22,95 | 22,99 | 8.499 | 10.921.568.300 |
| 15/8/2023 | 23,61 | 23,75 | +0,81% | 23,43 | 24,40 | 23,84 | 23,71 | 23,77 | 3.355 | 8.343.357.100 |
| 14/8/2023 | 24,08 | 23,56 | -2,36% | 23,56 | 24,15 | 23,72 | 23,56 | 23,58 | 3.383 | 7.452.090.500 |
| 11/8/2023 | 24,69 | 24,13 | -3,44% | 23,93 | 24,95 | 24,20 | 24,10 | 24,13 | 7.308 | 10.001.508.500 |
| 10/8/2023 | 23,49 | 24,99 | +6,84% | 23,41 | 25,69 | 24,98 | 24,98 | 24,99 | 2.912 | 20.115.922.200 |
| 9/8/2023 | 23,50 | 23,39 | -1,93% | 23,01 | 24,22 | 23,42 | 23,37 | 23,40 | 6.820 | 11.118.767.900 |
| 8/8/2023 | 23,09 | 23,85 | +2,27% | 22,75 | 23,86 | 23,40 | 23,75 | 23,85 | 3.167 | 9.057.861.800 |
| 7/8/2023 | 23,79 | 23,32 | -1,40% | 23,19 | 23,79 | 23,43 | 23,30 | 23,32 | 9.294 | 9.230.257.300 |
| 4/8/2023 | 24,64 | 23,65 | -3,11% | 23,65 | 24,65 | 24,00 | 23,65 | 23,73 | 2.684 | 11.168.142.500 |
| 3/8/2023 | 24,63 | 24,41 | -0,65% | 24,26 | 24,82 | 24,44 | 24,40 | 24,42 | 835 | 8.984.079.300 |
| 2/8/2023 | 25,02 | 24,57 | -2,19% | 24,39 | 25,03 | 24,57 | 24,56 | 24,57 | 8.179 | 5.907.664.700 |
| 1/8/2023 | 25,30 | 25,12 | -1,10% | 24,95 | 25,42 | 25,12 | 25,05 | 25,12 | 8.072 | 5.114.665.300 |
| 31/7/2023 | 24,59 | 25,40 | +3,38% | 24,52 | 25,40 | 25,25 | 25,36 | 25,40 | 9.962 | 7.362.243.000 |
| 28/7/2023 | 24,61 | 24,57 | +0,24% | 24,22 | 24,75 | 24,45 | 24,51 | 24,57 | 9.083 | 5.204.252.500 |
| 27/7/2023 | 25,26 | 24,51 | -3,31% | 24,50 | 25,38 | 24,80 | 24,51 | 24,55 | 866 | 7.876.114.200 |
| 26/7/2023 | 25,51 | 25,35 | -1,17% | 25,14 | 25,93 | 25,36 | 25,31 | 25,35 | 863 | 6.238.000.300 |
| 25/7/2023 | 25,51 | 25,65 | +2,27% | 25,30 | 26,10 | 25,74 | 25,64 | 25,66 | 3.039 | 9.775.342.400 |
| 24/7/2023 | 24,69 | 25,08 | +1,58% | 24,69 | 25,37 | 25,07 | 25,07 | 25,11 | 9.590 | 6.231.425.500 |
| 21/7/2023 | 24,28 | 24,69 | +0,45% | 24,12 | 24,75 | 24,51 | 24,67 | 24,70 | 1.866 | 8.096.654.900 |
| 20/7/2023 | 25,05 | 24,58 | -0,57% | 24,17 | 25,05 | 24,57 | 24,55 | 24,58 | 2.414 | 15.103.415.900 |
| 19/7/2023 | 25,68 | 24,72 | -3,40% | 24,66 | 25,78 | 25,01 | 24,72 | 24,79 | 3.399 | 10.211.373.300 |
| 18/7/2023 | 25,80 | 25,59 | -0,78% | 25,32 | 25,99 | 25,65 | 25,58 | 25,59 | 7.582 | 6.428.496.900 |
| 17/7/2023 | 26,03 | 25,79 | -0,81% | 25,71 | 26,26 | 25,93 | 25,79 | 25,88 | 8.972 | 7.234.877.200 |
| 14/7/2023 | 26,19 | 26,00 | -0,34% | 25,54 | 26,19 | 25,84 | 25,98 | 26,00 | 1.300 | 14.443.562.400 |
| 13/7/2023 | 26,85 | 26,09 | -0,34% | 26,07 | 26,85 | 26,39 | 26,09 | 26,13 | 9.503 | 8.742.132.500 |
| 12/7/2023 | 26,45 | 26,18 | +0,38% | 26,13 | 27,28 | 26,59 | 26,18 | 26,20 | 3.949 | 14.257.733.700 |
| 11/7/2023 | 26,73 | 26,08 | -2,03% | 25,94 | 26,73 | 26,16 | 26,06 | 26,09 | 4.200 | 11.481.143.300 |
| 10/7/2023 | 26,90 | 26,62 | -1,59% | 26,33 | 27,04 | 26,61 | 26,60 | 26,63 | 7.224 | 8.738.710.700 |
| 7/7/2023 | 26,99 | 27,05 | +0,30% | 26,98 | 27,27 | 27,13 | 27,05 | 27,12 | 7.079 | 5.443.968.100 |
| 6/7/2023 | 27,55 | 26,97 | -2,49% | 26,82 | 27,56 | 27,06 | 26,94 | 26,97 | 1.837 | 8.932.149.500 |
| 5/7/2023 | 27,97 | 27,66 | -4,42% | 27,45 | 28,26 | 27,85 | 27,66 | 27,70 | 5.822 | 23.555.141.600 |
| 4/7/2023 | 28,37 | 28,94 | +5,35% | 28,02 | 29,20 | 28,67 | 28,91 | 28,94 | 4.731 | 24.523.596.600 |
| 3/7/2023 | 27,77 | 27,47 | -1,40% | 27,45 | 28,25 | 27,72 | 27,46 | 27,48 | 8.045 | 6.179.668.200 |
| 30/6/2023 | 28,93 | 27,86 | -4,03% | 27,62 | 29,15 | 28,07 | 27,85 | 27,86 | 9.495 | 16.293.340.100 |
| 29/6/2023 | 28,35 | 29,03 | +2,18% | 28,23 | 29,27 | 28,96 | 29,00 | 29,05 | 2.539 | 7.373.653.600 |
| 28/6/2023 | 28,40 | 28,41 | -0,49% | 28,22 | 29,08 | 28,52 | 28,41 | 28,42 | 8.971 | 6.131.100.000 |
| 27/6/2023 | 28,60 | 28,55 | -0,31% | 28,12 | 28,98 | 28,49 | 28,53 | 28,58 | 8.377 | 6.219.662.000 |
| 26/6/2023 | 28,88 | 28,64 | -1,65% | 28,55 | 29,37 | 28,78 | 28,58 | 28,65 | 7.081 | 5.999.493.700 |
| 23/6/2023 | 28,87 | 29,12 | +0,94% | 28,05 | 29,32 | 28,86 | 29,12 | 29,17 | 2.855 | 15.150.194.000 |
| 22/6/2023 | 29,37 | 28,85 | -2,37% | 28,30 | 29,46 | 28,70 | 28,85 | 28,86 | 9.270 | 14.547.534.000 |
| 21/6/2023 | 30,00 | 29,55 | -1,66% | 29,28 | 30,29 | 29,60 | 29,52 | 29,55 | 2.067 | 9.789.316.900 |
| 20/6/2023 | 31,09 | 30,05 | -2,91% | 29,65 | 31,09 | 30,08 | 30,05 | 30,10 | 8.922 | 15.317.423.300 |
| 19/6/2023 | 29,97 | 30,95 | +3,17% | 29,82 | 31,54 | 30,77 | 30,95 | 31,00 | 5.615 | 15.104.444.200 |
| 16/6/2023 | 29,99 | 30,00 | +1,76% | 29,11 | 30,45 | 29,91 | 30,00 | 30,01 | 962 | 24.315.471.900 |
| 15/6/2023 | 27,91 | 29,48 | +6,43% | 27,91 | 30,20 | 29,25 | 29,47 | 29,48 | 3.134 | 34.935.293.900 |
| 14/6/2023 | 27,31 | 27,70 | +3,59% | 26,94 | 27,85 | 27,50 | 27,69 | 27,72 | 94 | 20.883.754.200 |
| 13/6/2023 | 27,50 | 26,74 | -1,51% | 26,53 | 27,87 | 27,12 | 26,71 | 26,74 | 7.975 | 15.956.879.300 |
| 12/6/2023 | 28,68 | 27,15 | +6,01% | 26,75 | 28,93 | 27,70 | 27,15 | 27,18 | 494 | 27.169.203.100 |
| 9/6/2023 | 25,55 | 25,61 | +0,63% | 25,12 | 25,75 | 25,49 | 25,51 | 25,63 | 9.727 | 7.427.645.200 |
| 7/6/2023 | 24,90 | 25,45 | +2,41% | 24,79 | 25,55 | 25,29 | 25,44 | 25,45 | 3.556 | 8.139.994.500 |
| 6/6/2023 | 24,12 | 24,85 | +3,11% | 24,05 | 25,00 | 24,76 | 24,82 | 24,85 | 4.972 | 10.009.270.400 |
| 5/6/2023 | 24,19 | 24,10 | +1,05% | 23,97 | 24,55 | 24,25 | 24,10 | 24,11 | 8.801 | 5.911.134.100 |
| 2/6/2023 | 23,12 | 23,85 | +3,56% | 23,10 | 23,91 | 23,64 | 23,85 | 23,88 | 175 | 6.481.643.700 |
| 1/6/2023 | 22,66 | 23,03 | +2,54% | 22,35 | 23,25 | 22,90 | 23,01 | 23,05 | 1.570 | 6.633.501.100 |
| 31/5/2023 | 22,73 | 22,46 | -1,06% | 22,46 | 23,18 | 22,68 | 22,46 | 22,50 | 8.937 | 7.554.938.500 |
| 30/5/2023 | 23,17 | 22,70 | -0,83% | 22,45 | 23,18 | 22,70 | 22,69 | 22,70 | 32 | 6.825.247.900 |
| 29/5/2023 | 23,15 | 22,89 | -0,35% | 22,86 | 23,34 | 23,07 | 22,87 | 22,95 | 5.296 | 3.993.749.500 |
| 26/5/2023 | 23,49 | 22,97 | -0,30% | 22,82 | 23,49 | 23,03 | 22,94 | 22,98 | 554 | 7.418.393.100 |
| 25/5/2023 | 23,81 | 23,04 | -2,87% | 22,90 | 24,10 | 23,42 | 23,03 | 23,04 | 1.033 | 7.680.849.800 |
| 24/5/2023 | 23,08 | 23,72 | +1,93% | 22,96 | 24,13 | 23,72 | 23,72 | 23,77 | 4.343 | 10.813.490.300 |
| 23/5/2023 | 23,56 | 23,27 | -0,56% | 23,17 | 24,03 | 23,63 | 23,18 | 23,29 | 2.802 | 8.808.723.200 |
| 22/5/2023 | 24,10 | 23,40 | -3,23% | 23,22 | 24,39 | 23,52 | 23,39 | 23,40 | 5.328 | 10.241.434.200 |
| 19/5/2023 | 23,92 | 24,18 | +3,25% | 23,33 | 24,52 | 23,87 | 24,11 | 24,19 | 840 | 18.135.163.200 |
| 18/5/2023 | 23,05 | 23,42 | +0,21% | 22,61 | 23,42 | 23,05 | 23,40 | 23,42 | 3.757 | 10.835.501.700 |
| 17/5/2023 | 22,80 | 23,37 | +2,68% | 22,71 | 23,68 | 23,32 | 23,34 | 23,37 | 6.716 | 10.130.493.600 |
| 16/5/2023 | 22,60 | 22,76 | +0,31% | 22,43 | 23,32 | 23,00 | 22,76 | 22,78 | 5.568 | 11.764.505.400 |
| 15/5/2023 | 23,65 | 22,69 | -6,70% | 22,30 | 24,03 | 23,07 | 22,66 | 22,69 | 8.750 | 23.231.452.500 |
| 12/5/2023 | 25,41 | 24,32 | -4,85% | 23,82 | 25,42 | 24,30 | 24,31 | 24,36 | 6.639 | 17.835.444.000 |
| 11/5/2023 | 25,50 | 25,56 | -0,89% | 25,23 | 26,18 | 25,71 | 25,55 | 25,57 | 2.539 | 17.902.612.600 |
| 10/5/2023 | 27,20 | 25,79 | -1,86% | 25,75 | 27,55 | 26,31 | 25,76 | 25,79 | 4.122 | 27.672.305.900 |
| 9/5/2023 | 24,66 | 26,28 | +3,87% | 23,70 | 26,56 | 25,28 | 26,26 | 26,28 | 4.864 | 27.830.389.900 |
| 8/5/2023 | 29,01 | 25,30 | +6,48% | 24,26 | 29,15 | 25,78 | 25,20 | 25,32 | 554 | 56.863.036.800 |
| 5/5/2023 | 19,30 | 23,76 | +23,62% | 19,00 | 27,20 | 24,08 | 23,76 | 23,81 | 959 | 41.084.655.000 |
| 4/5/2023 | 19,26 | 19,22 | +0,21% | 18,67 | 19,57 | 19,11 | 19,21 | 19,22 | 1.898 | 4.933.972.900 |
| 3/5/2023 | 18,83 | 19,18 | +1,97% | 18,28 | 19,41 | 18,89 | 19,16 | 19,19 | 3.970 | 6.890.229.900 |
| 2/5/2023 | 19,70 | 18,81 | -4,95% | 18,72 | 19,78 | 18,94 | 18,80 | 18,81 | 900 | 5.012.693.600 |
| 28/4/2023 | 18,96 | 19,79 | +4,54% | 18,84 | 19,99 | 19,65 | 19,66 | 19,79 | 234 | 5.355.680.500 |
| 27/4/2023 | 18,82 | 18,93 | -0,16% | 18,70 | 19,16 | 18,91 | 18,93 | 18,94 | 7.515 | 3.408.243.200 |
| 26/4/2023 | 19,51 | 18,96 | -2,42% | 18,94 | 19,63 | 19,16 | 18,95 | 18,97 | 8.168 | 3.594.817.300 |
| 25/4/2023 | 18,42 | 19,43 | +4,97% | 18,40 | 19,80 | 19,35 | 19,41 | 19,44 | 134 | 10.730.555.500 |
| 24/4/2023 | 19,05 | 18,51 | -4,34% | 18,26 | 19,05 | 18,52 | 18,47 | 18,51 | 2.385 | 6.550.435.000 |
| 20/4/2023 | 19,86 | 19,35 | -2,17% | 19,17 | 20,00 | 19,48 | 19,34 | 19,35 | 2.979 | 7.836.252.300 |
| 19/4/2023 | 19,74 | 19,78 | -0,80% | 19,40 | 19,97 | 19,70 | 19,77 | 19,83 | 7.245 | 3.451.269.800 |
| 18/4/2023 | 20,45 | 19,94 | -2,25% | 19,63 | 20,51 | 19,89 | 19,93 | 19,94 | 935 | 4.915.421.400 |
| 17/4/2023 | 20,88 | 20,40 | -1,92% | 20,12 | 20,88 | 20,40 | 20,39 | 20,41 | 9.604 | 4.394.639.800 |
| 14/4/2023 | 20,45 | 20,80 | +2,16% | 20,45 | 21,69 | 21,29 | 20,79 | 20,80 | 8.331 | 12.062.874.100 |
| 13/4/2023 | 20,48 | 20,36 | -0,44% | 20,06 | 20,59 | 20,30 | 20,35 | 20,36 | 6.936 | 3.732.620.500 |
| 12/4/2023 | 20,77 | 20,45 | -1,59% | 20,23 | 20,89 | 20,53 | 20,45 | 20,46 | 1.500 | 4.597.854.000 |
| 11/4/2023 | 20,50 | 20,78 | +2,31% | 20,42 | 20,98 | 20,71 | 20,78 | 20,79 | 1.706 | 5.738.859.600 |
| 10/4/2023 | 19,74 | 20,31 | +3,99% | 19,66 | 20,36 | 20,12 | 20,30 | 20,31 | 8.558 | 4.689.394.200 |
| 6/4/2023 | 19,54 | 19,53 | -0,05% | 19,10 | 19,80 | 19,44 | 19,50 | 19,53 | 2.865 | 6.221.959.200 |
| 5/4/2023 | 18,86 | 19,54 | +3,55% | 18,74 | 19,58 | 19,33 | 19,51 | 19,55 | 2.541 | 7.074.190.000 |
| 4/4/2023 | 19,15 | 18,87 | -1,92% | 18,60 | 19,31 | 18,86 | 18,86 | 18,87 | 683 | 5.028.864.600 |
| 3/4/2023 | 19,21 | 19,24 | -0,62% | 18,93 | 19,42 | 19,17 | 19,24 | 19,25 | 8.205 | 3.434.953.100 |
| 31/3/2023 | 19,58 | 19,36 | -1,17% | 19,21 | 19,94 | 19,45 | 19,36 | 19,40 | 1.309 | 4.390.582.800 |
| 30/3/2023 | 19,46 | 19,59 | +1,29% | 19,32 | 20,01 | 19,62 | 19,58 | 19,59 | 1.102 | 5.161.593.100 |
| 29/3/2023 | 19,71 | 19,34 | -1,48% | 19,07 | 20,00 | 19,33 | 19,34 | 19,35 | 4.377 | 6.759.992.200 |
| 28/3/2023 | 18,70 | 19,63 | +5,77% | 18,70 | 20,05 | 19,57 | 19,63 | 19,65 | 1.857 | 10.576.788.900 |
| 27/3/2023 | 18,00 | 18,56 | +3,92% | 17,90 | 18,70 | 18,43 | 18,55 | 18,56 | 4.602 | 7.464.710.300 |
| 24/3/2023 | 16,61 | 17,86 | +7,33% | 16,47 | 18,22 | 17,75 | 17,85 | 17,86 | 8.972 | 10.398.219.400 |
| 23/3/2023 | 16,80 | 16,64 | -4,91% | 16,50 | 17,42 | 16,88 | 16,64 | 16,65 | 1.372 | 9.331.996.700 |
| 22/3/2023 | 18,20 | 17,50 | -3,63% | 17,50 | 18,45 | 17,87 | 17,49 | 17,50 | 3.009 | 6.020.586.200 |
| 21/3/2023 | 18,33 | 18,16 | -0,55% | 18,14 | 18,56 | 18,32 | 18,16 | 18,20 | 2.478 | 4.109.275.100 |
| 20/3/2023 | 18,75 | 18,26 | -3,44% | 18,03 | 18,86 | 18,30 | 18,25 | 18,26 | 2.888 | 5.833.417.900 |
| 17/3/2023 | 18,33 | 18,91 | +2,66% | 17,91 | 19,15 | 18,73 | 18,90 | 18,91 | 7.910 | 12.570.521.700 |
| 16/3/2023 | 18,36 | 18,42 | +0,38% | 18,08 | 18,58 | 18,36 | 18,42 | 18,49 | 9.238 | 4.369.531.100 |
| 15/3/2023 | 18,29 | 18,35 | -0,70% | 18,08 | 18,55 | 18,29 | 18,35 | 18,36 | 1.013 | 4.425.834.000 |
| 14/3/2023 | 18,94 | 18,48 | -2,38% | 18,41 | 19,06 | 18,68 | 18,47 | 18,49 | 1.268 | 5.100.816.800 |
| 13/3/2023 | 19,01 | 18,93 | -2,32% | 18,72 | 19,30 | 18,99 | 18,90 | 18,93 | 1.168 | 5.837.528.700 |
| 10/3/2023 | 20,32 | 19,38 | -5,46% | 19,35 | 20,32 | 19,61 | 19,38 | 19,39 | 5.801 | 9.186.557.200 |
| 9/3/2023 | 20,46 | 20,50 | -0,87% | 20,32 | 20,93 | 20,50 | 20,48 | 20,50 | 1.573 | 5.999.400.800 |
| 8/3/2023 | 20,46 | 20,68 | +1,22% | 20,33 | 21,03 | 20,61 | 20,67 | 20,68 | 1.720 | 5.584.674.400 |
| 7/3/2023 | 20,44 | 20,43 | -1,21% | 19,90 | 21,09 | 20,36 | 20,41 | 20,43 | 5.996 | 8.067.966.600 |
| 6/3/2023 | 20,46 | 20,68 | +1,17% | 20,26 | 21,02 | 20,59 | 20,67 | 20,68 | 7.312 | 3.616.609.000 |
| 3/3/2023 | 20,51 | 20,44 | -0,15% | 20,34 | 21,41 | 20,87 | 20,44 | 20,45 | 3.426 | 6.794.011.000 |
| 2/3/2023 | 19,66 | 20,47 | +3,65% | 19,45 | 20,55 | 20,25 | 20,46 | 20,47 | 2.701 | 7.922.354.200 |
| 1/3/2023 | 20,12 | 19,75 | -1,84% | 19,08 | 20,48 | 19,69 | 19,75 | 19,77 | 6.681 | 9.178.068.200 |
| 28/2/2023 | 19,98 | 20,12 | +1,31% | 19,76 | 20,56 | 20,13 | 20,12 | 20,20 | 2.957 | 66.665.010.100 |
| 27/2/2023 | 19,87 | 19,86 | -0,05% | 19,56 | 20,23 | 19,85 | 19,81 | 19,86 | 423 | 7.575.879.000 |
| 24/2/2023 | 20,04 | 19,87 | -1,29% | 19,78 | 20,16 | 19,97 | 19,86 | 19,88 | 8.870 | 5.182.198.800 |
| 23/2/2023 | 19,85 | 20,13 | +1,46% | 19,70 | 20,27 | 19,93 | 20,13 | 20,14 | 2.684 | 5.338.400.800 |
| 22/2/2023 | 20,06 | 19,84 | -1,10% | 19,53 | 20,10 | 19,78 | 19,84 | 19,85 | 9.667 | 4.458.057.300 |
| 17/2/2023 | 20,23 | 20,06 | -1,18% | 20,01 | 20,33 | 20,14 | 20,05 | 20,06 | 448 | 5.661.839.200 |
| 16/2/2023 | 20,40 | 20,30 | -0,93% | 20,12 | 20,62 | 20,35 | 20,30 | 20,31 | 4.369 | 6.422.719.100 |
| 15/2/2023 | 20,60 | 20,49 | -0,68% | 20,14 | 20,86 | 20,48 | 20,49 | 20,51 | 5.127 | 7.631.470.200 |
| 14/2/2023 | 21,78 | 20,63 | -4,97% | 20,63 | 21,78 | 20,94 | 20,63 | 20,66 | 4.520 | 13.432.350.100 |
| 13/2/2023 | 22,18 | 21,71 | -1,54% | 21,57 | 22,19 | 21,74 | 21,71 | 21,73 | 9.113 | 5.045.130.700 |
| 10/2/2023 | 22,00 | 22,05 | -0,50% | 21,74 | 22,29 | 21,99 | 22,04 | 22,05 | 477 | 8.828.555.600 |
| 9/2/2023 | 22,54 | 22,16 | -1,69% | 22,05 | 22,62 | 22,24 | 22,14 | 22,16 | 9.332 | 9.521.892.000 |
| 8/2/2023 | 22,29 | 22,54 | +1,85% | 21,81 | 22,65 | 22,27 | 22,53 | 22,54 | 5.067 | 6.199.460.700 |
| 7/2/2023 | 22,04 | 22,13 | +0,64% | 21,75 | 22,43 | 22,02 | 22,12 | 22,13 | 1.170 | 5.955.215.400 |
| 6/2/2023 | 22,01 | 21,99 | -0,14% | 21,63 | 22,18 | 21,88 | 21,90 | 21,99 | 9.933 | 4.895.881.500 |
| 3/2/2023 | 22,42 | 22,02 | -1,92% | 21,98 | 22,80 | 22,26 | 22,02 | 22,04 | 2.161 | 6.359.305.200 |
| 2/2/2023 | 23,67 | 22,45 | -5,67% | 22,45 | 23,95 | 23,03 | 22,45 | 22,46 | 2.352 | 6.894.485.400 |
| 1/2/2023 | 23,30 | 23,80 | +2,01% | 23,17 | 23,87 | 23,54 | 23,77 | 23,80 | 9.727 | 4.824.896.000 |
| 31/1/2023 | 22,72 | 23,33 | +2,68% | 22,65 | 23,48 | 23,27 | 23,33 | 23,43 | 9.749 | 6.018.664.900 |
| 30/1/2023 | 22,99 | 22,72 | -0,79% | 22,65 | 23,43 | 22,96 | 22,72 | 22,73 | 7.853 | 4.783.080.100 |
| 27/1/2023 | 22,51 | 22,90 | +0,75% | 22,27 | 23,19 | 22,82 | 22,90 | 22,91 | 1.170 | 7.100.329.400 |
| 26/1/2023 | 22,65 | 22,73 | +0,35% | 22,36 | 22,95 | 22,68 | 22,73 | 22,74 | 5.080 | 6.673.384.300 |
| 25/1/2023 | 22,88 | 22,65 | -1,05% | 22,56 | 23,50 | 22,89 | 22,64 | 22,65 | 2.568 | 6.625.816.700 |
| 24/1/2023 | 21,66 | 22,89 | +5,68% | 21,50 | 23,01 | 22,29 | 22,87 | 22,90 | 5.480 | 8.360.688.400 |
| 23/1/2023 | 21,50 | 21,66 | +0,93% | 21,41 | 22,28 | 21,75 | 21,65 | 21,67 | 2.954 | 14.816.365.700 |
| 20/1/2023 | 21,89 | 21,46 | -2,23% | 21,31 | 21,89 | 21,49 | 21,46 | 21,50 | 5.891 | 10.679.700.700 |
| 19/1/2023 | 22,50 | 21,95 | -2,79% | 21,95 | 22,58 | 22,16 | 21,94 | 21,96 | 3.986 | 8.930.722.600 |
| 18/1/2023 | 23,20 | 22,58 | -1,66% | 22,53 | 23,34 | 22,83 | 22,57 | 22,58 | 4.145 | 11.934.500.700 |
| 17/1/2023 | 22,60 | 22,96 | +1,95% | 22,36 | 23,15 | 22,86 | 22,96 | 23,00 | 2.433 | 5.763.436.200 |
| 16/1/2023 | 23,45 | 22,52 | -3,68% | 22,35 | 23,59 | 22,64 | 22,52 | 22,57 | 8.583 | 4.444.386.800 |
| 13/1/2023 | 23,70 | 23,38 | -2,22% | 23,06 | 23,74 | 23,30 | 23,37 | 23,38 | 9.342 | 4.447.737.700 |
| 12/1/2023 | 23,76 | 23,91 | +0,63% | 23,34 | 24,33 | 23,99 | 23,91 | 23,93 | 3.057 | 6.430.418.400 |
| 11/1/2023 | 23,14 | 23,76 | +3,08% | 22,86 | 23,89 | 23,45 | 23,76 | 23,77 | 3.763 | 6.032.525.300 |
| 10/1/2023 | 23,30 | 23,05 | -1,45% | 22,84 | 23,30 | 23,04 | 23,05 | 23,07 | 9.369 | 4.461.667.100 |
| 9/1/2023 | 23,02 | 23,39 | +0,69% | 22,70 | 23,70 | 23,33 | 23,34 | 23,39 | 622 | 4.722.122.100 |
| 6/1/2023 | 23,18 | 23,23 | +0,61% | 23,04 | 23,70 | 23,31 | 23,16 | 23,23 | 206 | 4.760.385.500 |
| 5/1/2023 | 22,60 | 23,09 | +3,03% | 22,06 | 23,33 | 22,77 | 23,08 | 23,09 | 2.857 | 5.943.921.100 |
| 4/1/2023 | 22,55 | 22,41 | -0,22% | 22,33 | 22,90 | 22,56 | 22,40 | 22,41 | 5.070 | 5.760.572.400 |
| 3/1/2023 | 23,14 | 22,46 | -3,27% | 22,45 | 23,80 | 22,86 | 22,46 | 22,50 | 7.594 | 6.936.156.000 |
| 2/1/2023 | 23,86 | 23,22 | -2,27% | 22,88 | 23,86 | 23,21 | 23,22 | 23,28 | 6.925 | 3.123.548.200 |
| 29/12/2022 | 24,15 | 23,76 | -1,04% | 23,76 | 24,92 | 24,05 | 23,76 | 23,77 | 1.675 | 6.650.810.800 |
| 28/12/2022 | 24,03 | 24,01 | +0,33% | 23,90 | 24,48 | 24,13 | 24,01 | 24,03 | 8.264 | 4.205.136.900 |
| 27/12/2022 | 23,39 | 23,93 | +2,75% | 23,21 | 23,95 | 23,65 | 23,92 | 23,93 | 7.751 | 3.565.212.400 |
| 26/12/2022 | 23,84 | 23,29 | -1,94% | 23,20 | 23,96 | 23,43 | 23,29 | 23,32 | 3.159 | 1.953.262.600 |
| 23/12/2022 | 23,19 | 23,75 | +2,81% | 23,18 | 23,83 | 23,57 | 23,74 | 23,75 | 8.516 | 4.096.617.000 |
| 22/12/2022 | 23,66 | 23,10 | -1,99% | 22,70 | 23,66 | 23,00 | 23,09 | 23,10 | 8.644 | 4.320.741.800 |
| 21/12/2022 | 23,74 | 23,57 | +0,55% | 23,47 | 24,08 | 23,64 | 23,57 | 23,59 | 8.662 | 3.821.959.000 |
| 20/12/2022 | 22,42 | 23,44 | +4,32% | 22,22 | 23,98 | 23,42 | 23,44 | 23,47 | 5.515 | 7.321.404.000 |
| 19/12/2022 | 22,83 | 22,47 | -0,40% | 22,23 | 23,03 | 22,54 | 22,45 | 22,47 | 1.027 | 5.127.537.100 |
| 16/12/2022 | 23,93 | 22,56 | -5,96% | 22,56 | 23,93 | 22,80 | 22,56 | 22,64 | 5.163 | 14.658.281.300 |
| 15/12/2022 | 25,10 | 23,99 | -4,80% | 23,94 | 25,10 | 24,22 | 23,99 | 24,00 | 6.218 | 10.429.129.500 |
| 14/12/2022 | 25,14 | 25,20 | -0,51% | 24,48 | 25,42 | 25,01 | 25,18 | 25,20 | 2.654 | 5.851.168.400 |
| 13/12/2022 | 25,13 | 25,33 | +1,48% | 24,90 | 25,90 | 25,43 | 25,31 | 25,33 | 3.646 | 6.330.994.700 |
| 12/12/2022 | 25,17 | 24,96 | -0,48% | 24,30 | 25,60 | 24,71 | 24,95 | 24,96 | 2.312 | 5.872.865.200 |
| 9/12/2022 | 25,05 | 25,08 | +0,97% | 24,62 | 25,38 | 25,04 | 25,05 | 25,08 | 397 | 5.340.989.300 |
| 8/12/2022 | 25,98 | 24,84 | -4,72% | 24,84 | 26,11 | 25,13 | 24,84 | 24,89 | 5.017 | 9.531.220.100 |
| 7/12/2022 | 26,65 | 26,07 | -1,96% | 25,98 | 26,80 | 26,21 | 26,05 | 26,07 | 1.584 | 6.607.719.700 |
| 6/12/2022 | 26,96 | 26,59 | -0,75% | 26,50 | 27,24 | 26,79 | 26,59 | 26,61 | 219 | 5.531.887.400 |
| 5/12/2022 | 27,54 | 26,79 | -4,42% | 26,74 | 28,23 | 27,31 | 26,78 | 26,79 | 5.969 | 9.434.227.700 |
| 2/12/2022 | 27,89 | 28,03 | +0,90% | 27,67 | 28,61 | 28,15 | 28,03 | 28,06 | 1.033 | 6.258.494.900 |
| 1/12/2022 | 28,01 | 27,78 | -1,28% | 27,41 | 28,29 | 27,77 | 27,78 | 27,92 | 1.256 | 5.727.755.100 |
| 30/11/2022 | 29,32 | 28,14 | -3,63% | 28,14 | 29,32 | 28,37 | 28,14 | 28,17 | 2.966 | 11.963.839.600 |
| 29/11/2022 | 28,82 | 29,20 | +1,88% | 28,68 | 29,84 | 29,31 | 29,20 | 29,23 | 6.985 | 3.426.414.100 |
| 28/11/2022 | 28,83 | 28,66 | -1,04% | 28,25 | 28,95 | 28,53 | 28,63 | 28,67 | 6.381 | 3.017.842.600 |
| 25/11/2022 | 29,10 | 28,96 | -1,06% | 28,79 | 29,72 | 29,13 | 28,94 | 28,97 | 9.356 | 4.508.975.400 |
| 24/11/2022 | 29,43 | 29,27 | +0,52% | 29,06 | 29,72 | 29,32 | 29,27 | 29,30 | 6.453 | 3.636.903.000 |
| 23/11/2022 | 29,12 | 29,12 | -0,65% | 28,53 | 29,74 | 28,99 | 29,02 | 29,12 | 9.378 | 4.195.832.900 |
| 22/11/2022 | 29,59 | 29,31 | -0,54% | 28,95 | 30,14 | 29,42 | 29,31 | 29,32 | 8.075 | 4.272.521.900 |
| 21/11/2022 | 29,62 | 29,47 | +0,58% | 28,50 | 29,67 | 29,08 | 29,45 | 29,47 | 8.812 | 4.546.385.600 |
| 18/11/2022 | 30,16 | 29,30 | -1,25% | 29,10 | 30,23 | 29,50 | 29,30 | 29,37 | 9.762 | 4.580.106.000 |
| 17/11/2022 | 29,71 | 29,67 | -1,62% | 28,83 | 29,78 | 29,28 | 29,64 | 29,67 | 2.971 | 6.548.942.200 |
| 16/11/2022 | 31,15 | 30,16 | -3,18% | 29,30 | 31,21 | 29,92 | 30,10 | 30,16 | 8.161 | 9.599.778.200 |
| 14/11/2022 | 32,32 | 31,15 | -2,29% | 30,92 | 32,32 | 31,29 | 31,13 | 31,15 | 3.615 | 7.207.622.500 |
| 11/11/2022 | 29,05 | 31,88 | +10,31% | 29,05 | 32,00 | 30,73 | 31,84 | 31,88 | 2.570 | 15.157.021.100 |
| 10/11/2022 | 29,52 | 28,90 | -3,28% | 28,42 | 29,77 | 28,80 | 28,90 | 28,91 | 6.805 | 10.094.417.300 |
| 9/11/2022 | 30,10 | 29,88 | -5,53% | 29,22 | 31,49 | 30,15 | 29,88 | 29,90 | 4.124 | 17.297.140.500 |
| 8/11/2022 | 32,44 | 31,63 | -2,20% | 31,39 | 32,44 | 31,78 | 31,63 | 31,64 | 2.704 | 8.407.941.600 |
| 7/11/2022 | 33,46 | 32,34 | -2,97% | 32,08 | 33,98 | 32,86 | 32,31 | 32,34 | 1.078 | 8.774.424.300 |
| 4/11/2022 | 33,66 | 33,33 | +3,38% | 32,73 | 35,08 | 33,68 | 33,32 | 33,33 | 398 | 24.068.360.300 |
| 3/11/2022 | 31,60 | 32,24 | -2,18% | 31,34 | 32,63 | 31,91 | 32,24 | 32,25 | 2.841 | 9.359.276.300 |
| 1/11/2022 | 34,00 | 32,96 | -2,22% | 32,31 | 34,05 | 32,89 | 32,93 | 32,97 | 2.939 | 8.354.453.600 |
| 31/10/2022 | 31,78 | 33,71 | +3,60% | 31,22 | 33,71 | 32,89 | 33,60 | 33,71 | 8.241 | 15.954.976.400 |
| 28/10/2022 | 32,70 | 32,54 | -0,76% | 31,93 | 33,36 | 32,55 | 32,54 | 32,55 | 8.338 | 6.088.442.200 |
| 27/10/2022 | 32,95 | 32,79 | -0,30% | 32,39 | 33,12 | 32,82 | 32,79 | 32,84 | 755 | 6.756.772.600 |
| 26/10/2022 | 33,44 | 32,89 | -1,62% | 32,75 | 33,62 | 33,16 | 32,84 | 32,89 | 108 | 6.313.761.300 |
| 25/10/2022 | 33,99 | 33,43 | -0,92% | 33,20 | 34,43 | 33,60 | 33,43 | 33,44 | 1.118 | 8.539.593.900 |
| 24/10/2022 | 34,68 | 33,74 | -2,29% | 33,12 | 36,00 | 33,88 | 33,71 | 33,74 | 146 | 15.619.056.700 |
| 21/10/2022 | 34,30 | 34,53 | +0,35% | 33,82 | 34,74 | 34,38 | 34,52 | 34,53 | 2.714 | 8.368.102.400 |
| 20/10/2022 | 35,16 | 34,41 | -1,18% | 33,80 | 35,45 | 34,54 | 34,39 | 34,41 | 4.606 | 10.208.392.200 |
| 19/10/2022 | 34,91 | 34,82 | -0,11% | 34,65 | 35,47 | 34,98 | 34,82 | 34,83 | 8.783 | 6.673.389.700 |
| 18/10/2022 | 34,93 | 34,86 | +0,72% | 34,32 | 35,98 | 34,99 | 34,85 | 34,88 | 4.663 | 11.413.828.300 |
| 17/10/2022 | 36,40 | 34,61 | -3,54% | 34,50 | 36,76 | 35,34 | 34,61 | 34,69 | 9.820 | 17.321.754.200 |
| 14/10/2022 | 37,55 | 35,88 | -4,57% | 35,68 | 38,90 | 37,20 | 35,88 | 35,90 | 9.475 | 35.515.199.800 |
| 13/10/2022 | 32,14 | 37,60 | +11,97% | 32,01 | 38,49 | 36,42 | 37,56 | 37,60 | 9.676 | 77.996.632.000 |
| 11/10/2022 | 31,76 | 33,58 | +20,40% | 30,20 | 34,30 | 32,57 | 33,56 | 33,58 | 8.121 | 61.357.678.100 |
| 10/10/2022 | 27,65 | 27,89 | +1,75% | 27,43 | 28,28 | 27,88 | 27,89 | 27,91 | 980 | 5.576.348.900 |
| 7/10/2022 | 27,94 | 27,41 | -2,42% | 27,15 | 28,37 | 27,53 | 27,41 | 27,42 | 2.626 | 7.473.993.600 |
| 6/10/2022 | 28,02 | 28,09 | +0,64% | 27,77 | 28,39 | 28,04 | 28,07 | 28,09 | 99 | 5.639.720.700 |
| 5/10/2022 | 27,84 | 27,91 | +0,32% | 27,16 | 28,18 | 27,75 | 27,90 | 27,91 | 2.665 | 6.880.382.800 |
| 4/10/2022 | 28,18 | 27,82 | +1,27% | 27,57 | 28,53 | 27,89 | 27,82 | 27,83 | 987 | 5.442.616.500 |
| 3/10/2022 | 27,00 | 27,47 | +4,69% | 26,73 | 27,62 | 27,24 | 27,47 | 27,48 | 1.240 | 5.662.592.700 |
| 30/9/2022 | 26,09 | 26,24 | +0,77% | 25,70 | 26,68 | 26,29 | 26,22 | 26,24 | 928 | 5.950.176.000 |
| 29/9/2022 | 26,50 | 26,04 | -3,09% | 25,36 | 26,75 | 25,78 | 26,03 | 26,04 | 7.012 | 9.910.835.400 |
| 28/9/2022 | 27,35 | 26,87 | -1,50% | 26,76 | 27,72 | 27,05 | 26,86 | 26,88 | 303 | 5.588.409.100 |
| 27/9/2022 | 27,89 | 27,28 | -1,23% | 27,16 | 27,90 | 27,48 | 27,28 | 27,29 | 8.085 | 3.858.830.600 |
| 26/9/2022 | 28,65 | 27,62 | -3,66% | 27,62 | 28,76 | 27,98 | 27,62 | 27,66 | 969 | 8.340.232.400 |
| 23/9/2022 | 29,28 | 28,67 | -3,89% | 28,34 | 29,35 | 28,64 | 28,66 | 28,67 | 486 | 6.955.964.300 |
| 22/9/2022 | 29,56 | 29,83 | +2,40% | 29,08 | 29,94 | 29,61 | 29,83 | 29,86 | 552 | 6.071.156.400 |
| 21/9/2022 | 29,45 | 29,13 | -1,25% | 29,09 | 29,73 | 29,39 | 29,13 | 29,14 | 9.511 | 5.179.684.400 |
| 20/9/2022 | 29,84 | 29,50 | -0,77% | 29,27 | 30,07 | 29,62 | 29,49 | 29,50 | 967 | 6.075.576.900 |
| 19/9/2022 | 28,59 | 29,73 | +3,48% | 28,16 | 29,86 | 29,36 | 29,72 | 29,74 | 5.867 | 11.896.598.900 |
| 16/9/2022 | 28,37 | 28,73 | +0,63% | 28,32 | 28,88 | 28,67 | 28,72 | 28,73 | 8.563 | 6.351.448.400 |
| 15/9/2022 | 28,97 | 28,55 | -1,07% | 28,46 | 29,66 | 28,88 | 28,55 | 28,59 | 1.801 | 8.038.598.800 |
| 14/9/2022 | 29,76 | 28,86 | -2,83% | 28,77 | 29,98 | 29,14 | 28,85 | 28,86 | 1.005 | 7.926.585.200 |
| 13/9/2022 | 30,74 | 29,70 | -3,91% | 29,70 | 31,07 | 30,29 | 29,70 | 29,74 | 458 | 6.435.851.600 |
| 12/9/2022 | 31,39 | 30,91 | 0,00% | 30,88 | 31,99 | 31,19 | 30,90 | 30,92 | 7.481 | 5.273.588.900 |
| 9/9/2022 | 31,16 | 30,91 | +1,31% | 30,58 | 31,32 | 30,99 | 30,91 | 30,92 | 7.513 | 4.442.147.200 |
| 8/9/2022 | 31,89 | 30,51 | -4,00% | 30,39 | 31,89 | 30,82 | 30,51 | 30,55 | 1.954 | 8.881.851.900 |
| 6/9/2022 | 32,13 | 31,78 | -2,00% | 31,50 | 33,25 | 32,13 | 31,77 | 31,78 | 9.474 | 6.851.550.200 |
| 5/9/2022 | 32,65 | 32,43 | -0,25% | 32,02 | 32,96 | 32,38 | 32,42 | 32,43 | 6.588 | 4.656.718.900 |
| 2/9/2022 | 31,54 | 32,51 | +6,84% | 31,54 | 32,87 | 32,41 | 32,47 | 32,52 | 7.847 | 16.089.590.000 |
| 1/9/2022 | 30,68 | 30,43 | -0,07% | 29,85 | 30,68 | 30,21 | 30,40 | 30,43 | 2.676 | 7.561.877.200 |
| 31/8/2022 | 32,20 | 30,45 | -4,84% | 30,45 | 32,24 | 30,97 | 30,45 | 30,65 | 4.231 | 17.537.027.600 |
| 30/8/2022 | 32,94 | 32,00 | -2,50% | 32,00 | 33,67 | 32,48 | 32,00 | 32,02 | 7.757 | 5.425.463.200 |
| 29/8/2022 | 32,33 | 32,82 | +0,92% | 31,94 | 33,32 | 32,85 | 32,81 | 32,82 | 7.109 | 4.809.613.400 |
| 26/8/2022 | 33,34 | 32,52 | -1,96% | 32,52 | 33,52 | 32,79 | 32,52 | 32,53 | 6.258 | 4.239.199.300 |
| 25/8/2022 | 33,90 | 33,17 | +0,52% | 33,03 | 34,00 | 33,37 | 33,15 | 33,19 | 5.810 | 4.098.964.700 |
| 24/8/2022 | 33,24 | 33,00 | -0,30% | 32,71 | 33,27 | 32,98 | 32,99 | 33,00 | 5.479 | 4.056.424.700 |
| 23/8/2022 | 32,89 | 33,10 | +0,91% | 32,71 | 33,45 | 33,13 | 33,07 | 33,10 | 7.381 | 4.639.256.900 |
| 22/8/2022 | 33,55 | 32,80 | -2,70% | 32,73 | 33,55 | 32,95 | 32,80 | 32,81 | 8.563 | 6.016.583.300 |
| 19/8/2022 | 34,19 | 33,71 | -1,78% | 33,60 | 34,29 | 33,81 | 33,70 | 33,71 | 7.815 | 5.494.996.100 |
| 18/8/2022 | 34,64 | 34,32 | -0,41% | 34,15 | 35,07 | 34,58 | 34,31 | 34,32 | 6.782 | 5.348.352.800 |
| 17/8/2022 | 34,09 | 34,46 | +0,47% | 34,00 | 34,64 | 34,36 | 34,46 | 34,48 | 9.052 | 7.110.227.300 |
| 16/8/2022 | 34,37 | 34,30 | +0,15% | 34,01 | 34,55 | 34,24 | 34,29 | 34,30 | 7.601 | 6.428.593.400 |
| 15/8/2022 | 35,90 | 34,25 | -4,86% | 34,15 | 35,90 | 34,47 | 34,24 | 34,25 | 1.533 | 9.616.740.700 |
| 12/8/2022 | 35,93 | 36,00 | +1,41% | 35,60 | 37,19 | 36,23 | 35,98 | 36,01 | 176 | 8.774.190.900 |
| 11/8/2022 | 36,30 | 35,50 | -3,66% | 35,31 | 36,30 | 35,66 | 35,50 | 35,53 | 1.435 | 9.717.090.600 |
| 10/8/2022 | 37,20 | 36,85 | +0,63% | 36,52 | 37,35 | 36,95 | 36,85 | 36,92 | 8.685 | 6.464.406.800 |
| 9/8/2022 | 35,99 | 36,62 | +2,20% | 35,66 | 36,62 | 36,21 | 36,61 | 36,62 | 6.071 | 4.086.601.500 |
| 8/8/2022 | 35,65 | 35,83 | +1,65% | 35,10 | 36,10 | 35,72 | 35,83 | 35,88 | 7.047 | 4.282.401.200 |
| 5/8/2022 | 34,31 | 35,25 | +3,55% | 34,09 | 36,00 | 35,32 | 35,25 | 35,27 | 8.726 | 6.796.733.000 |
| 4/8/2022 | 34,52 | 34,04 | -1,53% | 33,52 | 34,75 | 34,07 | 34,04 | 34,07 | 9.767 | 7.951.035.600 |
| 3/8/2022 | 34,92 | 34,57 | -0,14% | 34,46 | 35,47 | 34,78 | 34,57 | 34,60 | 6.561 | 4.214.751.500 |
| 2/8/2022 | 34,66 | 34,62 | -0,12% | 34,01 | 34,93 | 34,57 | 34,62 | 34,63 | 7.385 | 5.556.856.700 |
| 1/8/2022 | 36,02 | 34,66 | -5,53% | 34,66 | 36,12 | 35,12 | 34,66 | 34,70 | 5.958 | 10.479.454.100 |
| 29/7/2022 | 35,50 | 36,69 | +5,04% | 34,23 | 37,55 | 35,97 | 36,69 | 36,70 | 2.399 | 14.750.480.300 |
| 28/7/2022 | 34,30 | 34,93 | +1,42% | 34,30 | 35,20 | 34,87 | 34,92 | 34,93 | 8.446 | 4.942.108.100 |
| 27/7/2022 | 33,72 | 34,44 | +1,98% | 33,72 | 34,50 | 34,17 | 34,44 | 34,50 | 5.323 | 3.842.776.400 |
| 26/7/2022 | 33,50 | 33,77 | +0,33% | 33,09 | 33,85 | 33,53 | 33,77 | 33,80 | 5.502 | 3.593.530.900 |
| 25/7/2022 | 34,29 | 33,66 | -1,23% | 33,54 | 34,45 | 33,77 | 33,66 | 33,69 | 7.851 | 4.507.139.800 |
| 22/7/2022 | 34,80 | 34,08 | -1,98% | 33,79 | 35,23 | 34,28 | 34,08 | 34,09 | 8.133 | 4.893.718.200 |
| 21/7/2022 | 34,70 | 34,77 | -0,09% | 34,06 | 35,07 | 34,47 | 34,77 | 34,78 | 7.979 | 4.416.686.900 |
| 20/7/2022 | 34,28 | 34,80 | +0,75% | 34,11 | 35,00 | 34,58 | 34,80 | 34,84 | 8.279 | 4.941.645.900 |
| 19/7/2022 | 34,12 | 34,54 | +1,71% | 34,03 | 34,73 | 34,47 | 34,54 | 34,55 | 6.113 | 3.562.247.400 |
| 18/7/2022 | 35,01 | 33,96 | -2,36% | 33,85 | 35,48 | 34,37 | 33,96 | 34,02 | 8.613 | 6.061.022.800 |
| 15/7/2022 | 33,23 | 34,78 | +5,33% | 32,61 | 34,78 | 34,07 | 34,64 | 34,78 | 3 | 10.177.087.400 |
| 14/7/2022 | 33,60 | 33,02 | -2,57% | 32,86 | 33,89 | 33,14 | 32,98 | 33,02 | 7.687 | 4.537.588.400 |
| 13/7/2022 | 34,20 | 33,89 | -0,96% | 33,89 | 34,80 | 34,24 | 33,86 | 33,90 | 6.984 | 5.365.300.300 |
| 12/7/2022 | 33,99 | 34,22 | +0,20% | 33,68 | 34,59 | 34,06 | 34,22 | 34,24 | 9.643 | 6.744.719.200 |
| 11/7/2022 | 33,40 | 34,15 | -0,96% | 33,35 | 34,28 | 33,92 | 34,10 | 34,15 | 8.645 | 6.093.326.000 |
| 8/7/2022 | 35,15 | 34,48 | -1,74% | 34,35 | 35,39 | 34,65 | 34,48 | 34,49 | 7.088 | 5.727.512.900 |
| 7/7/2022 | 33,94 | 35,09 | +4,12% | 33,93 | 35,80 | 35,01 | 35,06 | 35,09 | 2.432 | 9.241.559.000 |
| 6/7/2022 | 35,18 | 33,70 | -4,59% | 33,40 | 35,24 | 33,99 | 33,70 | 33,73 | 1.714 | 8.584.915.300 |
| 5/7/2022 | 36,03 | 35,32 | -2,70% | 34,63 | 36,15 | 35,14 | 35,23 | 35,32 | 1.972 | 8.025.302.800 |
| 4/7/2022 | 37,08 | 36,30 | -2,76% | 36,05 | 37,50 | 36,59 | 36,30 | 36,34 | 6.335 | 5.592.176.500 |
| 1/7/2022 | 36,71 | 37,33 | +0,24% | 36,16 | 37,60 | 36,87 | 37,30 | 37,34 | 9.757 | 7.687.589.800 |
| 30/6/2022 | 37,53 | 37,24 | -2,18% | 37,00 | 37,94 | 37,33 | 37,23 | 37,24 | 1.650 | 9.965.024.100 |
| 29/6/2022 | 39,39 | 38,07 | -3,62% | 38,00 | 40,21 | 38,80 | 38,05 | 38,08 | 8.557 | 6.676.389.300 |
| 28/6/2022 | 39,25 | 39,50 | +1,54% | 39,07 | 40,11 | 39,51 | 39,47 | 39,50 | 5.836 | 4.967.028.900 |
| 27/6/2022 | 38,10 | 38,90 | +2,77% | 37,90 | 39,50 | 38,95 | 38,90 | 38,91 | 9.190 | 8.461.147.200 |
| 24/6/2022 | 37,31 | 37,85 | +2,30% | 36,94 | 38,20 | 37,75 | 37,85 | 37,86 | 210 | 7.278.333.900 |
| 23/6/2022 | 37,02 | 37,00 | +0,54% | 36,61 | 37,86 | 37,07 | 37,00 | 37,01 | 9.486 | 6.637.684.600 |
| 22/6/2022 | 36,84 | 36,80 | -1,05% | 36,25 | 37,21 | 36,87 | 36,80 | 36,83 | 523 | 7.574.309.600 |
| 21/6/2022 | 36,81 | 37,19 | +1,89% | 36,44 | 37,75 | 37,03 | 37,19 | 37,21 | 2.567 | 9.094.390.500 |
| 20/6/2022 | 37,49 | 36,50 | -2,30% | 36,03 | 37,70 | 36,55 | 36,50 | 36,51 | 2.281 | 11.522.485.200 |
| 17/6/2022 | 39,91 | 37,36 | -7,64% | 37,36 | 40,08 | 38,11 | 37,36 | 37,37 | 7.738 | 18.887.158.900 |
| 15/6/2022 | 41,91 | 40,45 | -2,27% | 40,45 | 42,07 | 41,09 | 40,45 | 40,48 | 91 | 8.866.666.500 |
| 14/6/2022 | 42,23 | 41,39 | -1,80% | 40,84 | 42,60 | 41,49 | 41,26 | 41,39 | 9.236 | 8.034.444.200 |
| 13/6/2022 | 43,34 | 42,15 | -4,40% | 41,89 | 44,06 | 42,34 | 42,14 | 42,15 | 3.384 | 12.159.351.500 |
| 10/6/2022 | 43,99 | 44,09 | -0,94% | 43,60 | 44,73 | 44,07 | 44,06 | 44,09 | 369 | 7.657.840.100 |
| 9/6/2022 | 44,56 | 44,51 | -0,49% | 44,25 | 45,20 | 44,74 | 44,51 | 44,52 | 7.431 | 6.756.381.200 |
| 8/6/2022 | 44,49 | 44,73 | -0,58% | 44,40 | 45,50 | 44,97 | 44,71 | 44,73 | 7.200 | 8.259.947.100 |
| 7/6/2022 | 45,81 | 44,99 | -2,37% | 44,65 | 46,25 | 45,21 | 44,99 | 45,12 | 9.688 | 10.448.716.800 |
| 6/6/2022 | 46,29 | 46,08 | -0,07% | 45,88 | 46,96 | 46,39 | 46,04 | 46,08 | 7.175 | 6.520.900.300 |
| 3/6/2022 | 45,65 | 46,11 | +0,57% | 45,35 | 46,68 | 46,09 | 46,10 | 46,11 | 9.060 | 9.801.609.100 |
| 2/6/2022 | 45,81 | 45,85 | +0,59% | 45,33 | 46,22 | 45,85 | 45,83 | 45,85 | 7.720 | 7.906.331.600 |
| 1/6/2022 | 44,86 | 45,58 | +2,43% | 43,82 | 46,20 | 45,24 | 45,58 | 45,65 | 8.472 | 17.974.457.500 |
| 31/5/2022 | 44,33 | 44,50 | +1,23% | 44,06 | 45,50 | 44,65 | 44,50 | 44,53 | 2.285 | 20.405.258.500 |
| 30/5/2022 | 43,00 | 43,96 | +2,57% | 42,76 | 44,34 | 43,89 | 43,96 | 43,97 | 9.636 | 10.571.545.600 |
| 27/5/2022 | 42,58 | 42,86 | +0,12% | 42,42 | 43,13 | 42,86 | 42,84 | 42,86 | 6.629 | 8.678.037.100 |
| 26/5/2022 | 43,05 | 42,81 | -1,09% | 42,62 | 43,72 | 42,99 | 42,80 | 42,81 | 7.165 | 7.702.176.800 |
| 25/5/2022 | 43,63 | 43,28 | -1,61% | 42,83 | 43,84 | 43,23 | 43,28 | 43,32 | 8.307 | 7.245.064.700 |
| 24/5/2022 | 43,69 | 43,99 | +0,16% | 43,04 | 44,17 | 43,66 | 43,98 | 43,99 | 8.436 | 9.673.754.500 |
| 23/5/2022 | 43,61 | 43,92 | +1,88% | 43,35 | 44,22 | 43,82 | 43,89 | 43,94 | 7.644 | 5.280.475.300 |
| 20/5/2022 | 43,20 | 43,11 | +1,20% | 42,56 | 43,49 | 42,98 | 43,11 | 43,12 | 7.255 | 6.717.343.800 |
| 19/5/2022 | 42,64 | 42,60 | +0,02% | 41,91 | 43,05 | 42,65 | 42,60 | 42,61 | 9.204 | 16.402.649.200 |
| 18/5/2022 | 44,09 | 42,59 | -3,53% | 42,00 | 44,09 | 42,81 | 42,51 | 42,60 | 1.918 | 12.694.269.600 |
| 17/5/2022 | 42,83 | 44,15 | +4,13% | 42,64 | 44,35 | 43,90 | 44,14 | 44,16 | 6.541 | 12.579.499.200 |
| 16/5/2022 | 41,86 | 42,40 | +1,29% | 41,46 | 43,01 | 42,33 | 42,40 | 42,44 | 4.748 | 9.839.948.100 |
| 13/5/2022 | 40,59 | 41,86 | +3,92% | 40,35 | 42,48 | 41,85 | 41,86 | 41,90 | 2.085 | 9.118.958.500 |
| 12/5/2022 | 40,78 | 40,28 | -1,32% | 39,82 | 41,62 | 40,59 | 40,25 | 40,28 | 2.303 | 11.238.631.300 |
| 11/5/2022 | 39,31 | 40,82 | +4,11% | 38,73 | 41,20 | 40,12 | 40,76 | 40,82 | 4.330 | 14.236.183.800 |
| 10/5/2022 | 40,80 | 39,21 | -3,16% | 39,21 | 40,80 | 39,65 | 39,21 | 39,25 | 2.368 | 10.003.716.100 |
| 9/5/2022 | 39,39 | 40,49 | +2,51% | 38,72 | 40,86 | 40,13 | 40,44 | 40,49 | 4.612 | 13.464.539.600 |
| 6/5/2022 | 40,06 | 39,50 | -1,52% | 39,15 | 40,49 | 39,63 | 39,49 | 39,57 | 7.949 | 7.002.281.000 |
| 5/5/2022 | 41,15 | 40,11 | -3,63% | 39,62 | 41,78 | 40,28 | 40,11 | 40,13 | 3.356 | 10.751.609.700 |
| 4/5/2022 | 41,41 | 41,62 | +0,43% | 40,51 | 41,76 | 41,07 | 41,62 | 41,65 | 7.357 | 6.294.014.100 |
| 3/5/2022 | 41,50 | 41,44 | -5,39% | 40,92 | 42,06 | 41,42 | 41,43 | 41,44 | 9.536 | 9.072.169.500 |
| 2/5/2022 | 40,17 | 41,42 | +2,98% | 39,58 | 41,78 | 40,83 | 41,33 | 41,42 | 3.734 | 13.628.140.300 |
| 29/4/2022 | 41,31 | 40,22 | -1,30% | 40,02 | 41,43 | 40,71 | 40,21 | 40,22 | 524 | 9.322.550.300 |
| 28/4/2022 | 41,10 | 40,75 | -0,61% | 40,35 | 41,10 | 40,70 | 40,74 | 40,80 | 388 | 9.341.519.300 |
| 27/4/2022 | 41,29 | 41,00 | +1,18% | 40,58 | 41,59 | 41,04 | 41,00 | 41,02 | 8.917 | 6.910.682.300 |
| 26/4/2022 | 41,20 | 40,52 | -1,84% | 40,50 | 41,39 | 40,73 | 40,52 | 40,57 | 9.286 | 7.528.744.100 |
| 25/4/2022 | 39,96 | 41,28 | +2,43% | 39,72 | 41,62 | 40,78 | 41,28 | 41,30 | 4.371 | 14.248.581.600 |
| 22/4/2022 | 41,29 | 40,30 | -2,63% | 40,00 | 41,30 | 40,40 | 40,30 | 40,33 | 6.355 | 15.103.732.200 |
| 20/4/2022 | 42,29 | 41,39 | -5,50% | 41,15 | 42,29 | 41,56 | 41,38 | 41,40 | 9.466 | 8.968.254.400 |
| 19/4/2022 | 43,89 | 43,80 | -0,11% | 43,12 | 44,22 | 43,75 | 43,80 | 43,83 | 367 | 9.807.864.600 |
| 18/4/2022 | 43,44 | 43,85 | +0,50% | 42,91 | 44,27 | 43,67 | 43,85 | 43,87 | 5.723 | 6.706.446.100 |
| 14/4/2022 | 44,10 | 43,63 | -0,93% | 43,17 | 44,69 | 43,82 | 43,60 | 43,64 | 9.494 | 9.438.616.600 |
| 13/4/2022 | 44,38 | 44,04 | -0,32% | 43,52 | 44,68 | 44,10 | 44,04 | 44,06 | 1.466 | 10.506.277.400 |
| 12/4/2022 | 45,29 | 44,18 | -1,76% | 44,11 | 45,43 | 44,67 | 44,18 | 44,25 | 1.358 | 14.198.093.700 |
| 11/4/2022 | 44,35 | 44,97 | +1,88% | 44,35 | 46,45 | 45,33 | 44,96 | 44,97 | 793 | 23.424.370.600 |
| 8/4/2022 | 44,93 | 44,14 | -2,97% | 43,62 | 45,21 | 44,30 | 44,14 | 44,17 | 4.779 | 15.682.263.700 |
| 7/4/2022 | 44,50 | 45,49 | +6,96% | 44,50 | 46,20 | 45,50 | 45,45 | 45,49 | 6.688 | 28.415.148.100 |
| 6/4/2022 | 43,00 | 42,53 | -1,25% | 42,25 | 43,36 | 42,77 | 42,53 | 42,55 | 3.874 | 10.670.392.200 |
| 5/4/2022 | 44,44 | 43,07 | -3,30% | 42,95 | 44,56 | 43,41 | 43,05 | 43,09 | 2.466 | 11.555.516.500 |
| 4/4/2022 | 44,58 | 44,54 | +0,32% | 44,25 | 45,08 | 44,53 | 44,54 | 44,55 | 2.084 | 9.597.043.700 |
| 1/4/2022 | 44,58 | 44,40 | +0,23% | 44,00 | 44,82 | 44,41 | 44,36 | 44,40 | 2.347 | 9.498.040.900 |
| 31/3/2022 | 45,96 | 44,30 | -2,81% | 44,24 | 45,96 | 44,72 | 44,27 | 44,30 | 3.806 | 13.342.066.300 |
| 30/3/2022 | 46,21 | 45,58 | -0,83% | 45,15 | 46,21 | 45,65 | 45,58 | 45,61 | 8.847 | 7.878.603.900 |
| 29/3/2022 | 46,12 | 45,96 | +1,06% | 45,83 | 46,80 | 46,27 | 45,96 | 46,06 | 906 | 9.165.682.200 |
| 28/3/2022 | 45,75 | 45,48 | -0,09% | 45,15 | 46,31 | 45,61 | 45,47 | 45,48 | 9.955 | 9.232.578.000 |
| 25/3/2022 | 46,87 | 45,52 | -2,32% | 44,87 | 46,95 | 45,55 | 45,52 | 45,53 | 5.036 | 14.542.141.000 |
| 24/3/2022 | 46,87 | 46,60 | -0,30% | 46,32 | 47,48 | 46,81 | 46,60 | 46,65 | 7.168 | 6.095.781.000 |
| 23/3/2022 | 47,38 | 46,74 | -0,49% | 46,39 | 47,83 | 46,98 | 46,74 | 46,75 | 8.992 | 8.546.419.900 |
| 22/3/2022 | 45,55 | 46,97 | +3,92% | 45,29 | 47,33 | 46,67 | 46,89 | 46,97 | 2.466 | 18.691.297.400 |
| 21/3/2022 | 47,33 | 45,20 | -3,79% | 44,90 | 47,52 | 45,48 | 45,20 | 45,21 | 6.988 | 15.136.619.200 |
| 18/3/2022 | 46,13 | 46,98 | +1,62% | 45,80 | 47,27 | 46,65 | 46,83 | 46,98 | 2.128 | 19.203.742.500 |
| 17/3/2022 | 45,91 | 46,23 | +1,07% | 45,49 | 47,71 | 46,43 | 46,23 | 46,25 | 3.724 | 16.583.077.100 |
| 16/3/2022 | 45,45 | 45,74 | +1,51% | 44,52 | 45,99 | 45,34 | 45,74 | 45,77 | 3.875 | 12.577.967.400 |
| 15/3/2022 | 44,63 | 45,06 | +0,13% | 44,18 | 45,62 | 45,01 | 45,06 | 45,23 | 3.141 | 12.016.640.600 |
| 14/3/2022 | 45,74 | 45,00 | -1,23% | 44,65 | 46,67 | 45,48 | 44,97 | 45,00 | 9.265 | 9.041.764.500 |
| 11/3/2022 | 47,22 | 45,56 | -2,44% | 45,40 | 47,22 | 45,84 | 45,56 | 45,62 | 6.817 | 11.870.977.400 |
| 10/3/2022 | 45,45 | 46,70 | +1,59% | 45,03 | 47,30 | 46,53 | 46,69 | 46,70 | 7.540 | 15.398.670.700 |
| 9/3/2022 | 44,58 | 45,97 | +4,00% | 44,09 | 46,40 | 45,59 | 45,83 | 45,97 | 6.216 | 16.808.751.400 |
| 8/3/2022 | 45,49 | 44,20 | -2,32% | 44,07 | 45,49 | 44,44 | 44,16 | 44,20 | 2.379 | 11.334.431.000 |
| 7/3/2022 | 47,04 | 45,25 | -4,54% | 45,00 | 48,00 | 46,28 | 45,25 | 45,26 | 3.292 | 12.493.428.200 |
| 4/3/2022 | 48,50 | 47,40 | -2,15% | 46,83 | 48,92 | 47,58 | 47,40 | 47,42 | 2.495 | 13.371.348.100 |
| 3/3/2022 | 47,30 | 48,44 | +2,78% | 46,01 | 49,39 | 47,97 | 48,44 | 48,48 | 5.799 | 14.724.898.300 |
| 2/3/2022 | 49,40 | 47,13 | -1,26% | 47,13 | 49,69 | 47,93 | 47,13 | 47,31 | 1.925 | 12.731.780.200 |
| 25/2/2022 | 46,90 | 47,73 | +1,99% | 46,20 | 47,73 | 47,05 | 47,48 | 47,74 | 9.081 | 10.287.815.700 |
| 24/2/2022 | 45,69 | 46,80 | -0,17% | 45,22 | 46,95 | 46,11 | 46,80 | 46,81 | 7.406 | 14.647.465.800 |
| 23/2/2022 | 47,22 | 46,88 | -0,66% | 46,09 | 47,53 | 46,73 | 46,87 | 46,89 | 7.571 | 14.936.692.200 |
| 22/2/2022 | 48,13 | 47,19 | -1,69% | 46,75 | 48,13 | 47,31 | 47,14 | 47,19 | 527 | 9.425.343.000 |
| 21/2/2022 | 49,94 | 48,00 | -4,06% | 47,46 | 49,94 | 48,62 | 47,96 | 48,00 | 3.742 | 15.190.385.100 |
| 18/2/2022 | 51,18 | 50,03 | -1,46% | 50,00 | 51,19 | 50,32 | 0,00 | 0,00 | 8.290 | 9.169.643.100 |
| 17/2/2022 | 51,22 | 50,77 | -1,47% | 50,32 | 51,50 | 50,80 | 50,77 | 50,78 | 8.382 | 10.574.208.700 |
| 16/2/2022 | 52,15 | 51,53 | -0,16% | 51,10 | 52,15 | 51,58 | 51,48 | 51,53 | 3.907 | 11.878.470.300 |
| 15/2/2022 | 53,00 | 51,61 | -1,88% | 51,54 | 53,32 | 52,15 | 51,61 | 51,67 | 2.590 | 13.666.729.400 |
| 14/2/2022 | 53,17 | 52,60 | -1,13% | 52,48 | 53,61 | 52,89 | 52,59 | 52,60 | 9.373 | 11.271.139.100 |
| 11/2/2022 | 54,87 | 53,20 | -2,60% | 52,73 | 55,09 | 53,61 | 53,19 | 53,20 | 6.104 | 17.532.905.900 |
| 10/2/2022 | 54,21 | 54,62 | +1,35% | 53,78 | 54,88 | 54,47 | 54,52 | 54,63 | 1.073 | 11.640.912.100 |
| 9/2/2022 | 54,45 | 53,89 | -0,28% | 53,32 | 55,32 | 54,10 | 53,87 | 53,89 | 1.254 | 13.548.936.100 |
| 8/2/2022 | 54,53 | 54,04 | -1,24% | 53,43 | 54,63 | 54,02 | 54,04 | 54,09 | 1.648 | 12.782.281.800 |
| 7/2/2022 | 53,73 | 54,72 | +1,16% | 53,58 | 55,11 | 54,47 | 54,72 | 54,75 | 4.649 | 19.977.765.100 |
| 4/2/2022 | 51,08 | 54,09 | +5,27% | 50,76 | 54,09 | 53,14 | 54,01 | 54,09 | 4.324 | 17.429.321.900 |
| 3/2/2022 | 51,19 | 51,38 | +0,67% | 50,90 | 52,33 | 51,51 | 51,30 | 51,38 | 5.001 | 16.455.958.500 |
| 2/2/2022 | 51,49 | 51,04 | -0,62% | 50,53 | 51,71 | 51,02 | 51,04 | 51,05 | 2.156 | 13.875.761.700 |
| 1/2/2022 | 49,26 | 51,36 | +4,45% | 49,26 | 51,59 | 50,78 | 51,36 | 51,40 | 5.752 | 20.930.595.400 |
| 31/1/2022 | 49,53 | 49,17 | -1,66% | 48,52 | 50,22 | 49,15 | 49,16 | 49,18 | 7.618 | 20.393.730.400 |
| 28/1/2022 | 50,36 | 50,00 | +7,50% | 49,39 | 51,55 | 50,43 | 50,00 | 50,03 | 8.114 | 72.528.606.600 |
| 27/1/2022 | 48,00 | 46,51 | -2,70% | 45,71 | 48,92 | 46,82 | 46,51 | 46,52 | 1.495 | 40.822.321.300 |
| 26/1/2022 | 50,50 | 47,80 | -4,17% | 47,65 | 51,55 | 49,17 | 47,78 | 47,80 | 3.684 | 25.811.430.300 |
| 25/1/2022 | 49,60 | 49,88 | -0,14% | 48,35 | 50,54 | 49,49 | 49,87 | 49,88 | 7.725 | 20.054.497.300 |
| 24/1/2022 | 47,82 | 49,95 | +3,63% | 46,82 | 50,00 | 48,46 | 49,90 | 49,95 | 7.004 | 18.438.836.500 |
| 21/1/2022 | 48,98 | 48,20 | -2,01% | 48,13 | 49,80 | 48,86 | 48,18 | 48,20 | 4.012 | 15.398.892.000 |
| 20/1/2022 | 49,20 | 49,19 | -0,02% | 49,07 | 50,09 | 49,65 | 49,17 | 49,23 | 2.070 | 12.342.668.300 |
| 19/1/2022 | 49,65 | 49,20 | +0,14% | 49,20 | 51,06 | 50,13 | 49,20 | 49,28 | 8.619 | 19.306.359.800 |
| 18/1/2022 | 48,39 | 49,13 | +0,99% | 47,86 | 49,50 | 48,73 | 49,00 | 49,13 | 6.698 | 16.806.083.800 |
| 17/1/2022 | 51,77 | 48,65 | -6,73% | 48,47 | 52,10 | 49,97 | 48,65 | 48,70 | 2.752 | 26.978.967.700 |
| 14/1/2022 | 52,30 | 52,16 | +0,21% | 50,41 | 52,86 | 51,85 | 52,16 | 52,19 | 5.585 | 14.693.737.200 |
| 13/1/2022 | 52,90 | 52,05 | -2,07% | 51,95 | 54,54 | 53,07 | 52,05 | 52,20 | 4.318 | 14.598.755.000 |
| 12/1/2022 | 52,98 | 53,15 | +0,40% | 52,42 | 53,78 | 53,10 | 53,15 | 53,23 | 1.968 | 11.938.950.100 |
| 11/1/2022 | 53,53 | 52,94 | -1,19% | 52,42 | 54,15 | 53,40 | 52,92 | 52,98 | 3.535 | 11.997.813.900 |
| 10/1/2022 | 52,47 | 53,58 | +1,59% | 52,47 | 54,42 | 53,63 | 53,58 | 53,60 | 5.489 | 15.033.334.200 |
| 7/1/2022 | 53,12 | 52,74 | -0,28% | 52,24 | 53,80 | 52,87 | 52,74 | 52,78 | 950 | 10.105.780.500 |
| 6/1/2022 | 53,68 | 52,89 | -1,64% | 51,86 | 54,20 | 53,26 | 52,89 | 52,93 | 4.994 | 15.990.035.900 |
| 5/1/2022 | 55,34 | 53,77 | -4,80% | 53,52 | 56,55 | 54,92 | 53,77 | 53,78 | 6.367 | 16.365.752.000 |
| 4/1/2022 | 57,24 | 56,48 | -0,63% | 55,46 | 57,24 | 56,43 | 56,45 | 56,48 | 2.714 | 13.162.734.300 |
| 3/1/2022 | 57,92 | 56,84 | -0,70% | 56,19 | 59,15 | 57,37 | 56,80 | 56,85 | 6.586 | 19.775.248.300 |
| 23/12/2021 | 56,60 | 57,24 | +1,13% | 56,39 | 58,25 | 57,41 | 57,24 | 57,27 | 4.259 | 17.542.551.900 |
| 22/12/2021 | 56,27 | 56,60 | +0,98% | 55,84 | 58,00 | 56,73 | 56,58 | 56,60 | 3.652 | 18.272.100.400 |
| 21/12/2021 | 56,00 | 56,05 | +1,08% | 55,42 | 56,61 | 55,85 | 56,03 | 56,06 | 8.396 | 8.865.150.700 |
| 20/12/2021 | 54,90 | 55,45 | +0,47% | 54,07 | 55,77 | 55,22 | 55,30 | 55,45 | 4.203 | 16.414.234.600 |
| 17/12/2021 | 54,96 | 55,19 | -0,47% | 54,51 | 57,06 | 55,57 | 55,15 | 55,19 | 7.955 | 21.895.568.700 |
| 16/12/2021 | 57,00 | 55,45 | -0,59% | 54,50 | 57,72 | 55,74 | 55,45 | 55,47 | 3.790 | 27.183.738.800 |
| 15/12/2021 | 52,95 | 55,78 | +6,19% | 52,65 | 55,99 | 54,75 | 55,78 | 55,80 | 3.545 | 24.169.576.400 |
| 14/12/2021 | 54,09 | 52,53 | -2,29% | 51,83 | 54,39 | 52,70 | 52,52 | 52,53 | 7.869 | 19.280.880.000 |
| 13/12/2021 | 54,89 | 53,76 | -0,81% | 53,23 | 56,32 | 54,27 | 53,76 | 53,78 | 5.995 | 17.219.753.700 |
| 10/12/2021 | 54,25 | 54,20 | +0,37% | 53,75 | 55,14 | 54,32 | 54,20 | 54,21 | 4.845 | 15.199.749.600 |
| 9/12/2021 | 56,60 | 54,00 | -17,61% | 53,45 | 56,60 | 54,66 | 54,00 | 54,02 | 8.408 | 38.259.628.200 |
| 8/12/2021 | 67,10 | 65,54 | -1,56% | 64,83 | 67,65 | 65,70 | 65,50 | 65,55 | 8.292 | 39.406.825.600 |
| 7/12/2021 | 69,00 | 66,58 | +0,27% | 66,01 | 69,66 | 67,39 | 66,57 | 66,60 | 5.660 | 47.772.143.700 |
| 6/12/2021 | 61,75 | 66,40 | +9,75% | 61,63 | 66,92 | 64,76 | 66,29 | 66,40 | 8.425 | 46.963.010.400 |
| 3/12/2021 | 58,16 | 60,50 | +4,67% | 58,03 | 62,13 | 60,56 | 60,50 | 60,54 | 78 | 40.970.684.300 |
| 2/12/2021 | 54,50 | 57,80 | +9,51% | 52,60 | 57,94 | 55,31 | 57,79 | 57,80 | 9.951 | 52.052.493.000 |
| 1/12/2021 | 51,30 | 52,78 | +5,45% | 51,10 | 54,58 | 53,38 | 52,75 | 52,78 | 395 | 33.198.230.500 |
| 30/11/2021 | 51,88 | 50,05 | -4,12% | 48,81 | 52,79 | 50,19 | 49,74 | 50,08 | 5.020 | 29.407.674.200 |
| 29/11/2021 | 51,17 | 52,20 | +3,65% | 50,94 | 53,42 | 52,57 | 52,18 | 52,21 | 5.745 | 15.517.141.900 |
| 26/11/2021 | 50,49 | 50,36 | -2,76% | 49,56 | 50,90 | 50,23 | 50,35 | 50,36 | 9.123 | 7.161.979.000 |
| 25/11/2021 | 51,38 | 51,79 | +1,43% | 50,66 | 52,28 | 51,80 | 51,76 | 51,79 | 211 | 9.495.548.200 |
| 24/11/2021 | 49,81 | 51,06 | +1,88% | 49,26 | 51,55 | 50,82 | 51,06 | 51,07 | 2.262 | 10.948.649.700 |
| 23/11/2021 | 47,44 | 50,12 | +6,68% | 47,40 | 50,59 | 49,63 | 50,05 | 50,12 | 7.406 | 15.533.525.700 |
| 22/11/2021 | 47,15 | 46,98 | -0,38% | 46,88 | 48,71 | 47,66 | 46,98 | 47,13 | 8.280 | 6.701.704.000 |
| 19/11/2021 | 46,59 | 47,16 | +1,22% | 46,09 | 47,74 | 47,20 | 47,16 | 47,18 | 7.945 | 5.916.818.100 |
| 18/11/2021 | 46,46 | 46,59 | +0,82% | 45,96 | 48,08 | 46,85 | 46,56 | 46,59 | 6.088 | 13.254.450.000 |
| 17/11/2021 | 48,75 | 46,21 | -4,13% | 45,85 | 49,27 | 46,87 | 46,20 | 46,22 | 6.294 | 14.159.600.600 |
| 16/11/2021 | 48,97 | 48,20 | -0,62% | 48,15 | 50,00 | 49,11 | 48,20 | 48,24 | 8.720 | 16.045.581.600 |
| 12/11/2021 | 48,15 | 48,50 | +0,73% | 47,34 | 49,17 | 48,40 | 48,45 | 48,51 | 5.746 | 14.247.021.300 |
| 11/11/2021 | 50,52 | 48,15 | -2,94% | 47,90 | 52,10 | 49,40 | 48,15 | 48,16 | 5.858 | 29.728.239.200 |
| 10/11/2021 | 55,00 | 49,61 | -11,88% | 49,25 | 55,00 | 51,28 | 49,61 | 49,62 | 9.435 | 52.762.944.400 |
| 9/11/2021 | 55,73 | 56,30 | +0,91% | 55,50 | 57,48 | 56,65 | 56,30 | 56,40 | 688 | 10.546.405.300 |
| 8/11/2021 | 54,60 | 55,79 | +2,01% | 54,28 | 57,50 | 56,22 | 55,78 | 55,79 | 3.962 | 13.368.250.600 |
| 5/11/2021 | 53,84 | 54,69 | +2,74% | 53,41 | 55,36 | 54,65 | 54,69 | 54,82 | 1.813 | 10.819.995.300 |
| 4/11/2021 | 54,11 | 53,23 | -1,64% | 52,54 | 56,01 | 53,65 | 53,23 | 53,25 | 671 | 9.678.086.300 |
| 3/11/2021 | 53,60 | 54,12 | +0,88% | 52,22 | 54,88 | 53,73 | 54,12 | 54,15 | 5.800 | 15.226.523.800 |
| 1/11/2021 | 55,14 | 53,65 | -1,49% | 53,17 | 55,14 | 53,86 | 53,65 | 53,66 | 2.442 | 14.279.382.000 |
| 29/10/2021 | 56,67 | 54,46 | -3,49% | 54,14 | 56,67 | 55,14 | 54,43 | 54,47 | 9.740 | 9.423.409.700 |
| 28/10/2021 | 56,73 | 56,43 | -0,93% | 55,37 | 57,48 | 56,39 | 56,40 | 56,43 | 918 | 14.500.379.900 |
| 27/10/2021 | 57,18 | 56,96 | -0,12% | 55,70 | 57,78 | 56,95 | 56,93 | 56,96 | 2.062 | 13.756.767.900 |
| 26/10/2021 | 55,96 | 57,03 | +1,78% | 54,38 | 58,37 | 56,91 | 57,02 | 57,11 | 6.078 | 20.488.212.600 |
| 25/10/2021 | 55,41 | 56,03 | +2,11% | 55,06 | 56,98 | 56,10 | 56,01 | 56,03 | 9.608 | 9.727.051.300 |
| 22/10/2021 | 56,55 | 54,87 | -3,67% | 53,11 | 56,55 | 54,66 | 54,84 | 54,88 | 2.709 | 21.868.849.500 |
| 21/10/2021 | 58,39 | 56,96 | -3,60% | 55,32 | 58,89 | 57,15 | 56,93 | 56,99 | 6.166 | 16.229.612.700 |
| 20/10/2021 | 57,75 | 59,09 | +2,78% | 56,80 | 59,72 | 58,62 | 59,09 | 59,12 | 4.437 | 17.879.784.900 |
| 19/10/2021 | 58,17 | 57,49 | -2,82% | 57,13 | 59,08 | 58,01 | 57,45 | 57,49 | 1.604 | 11.990.115.600 |
| 18/10/2021 | 57,74 | 59,16 | +0,39% | 57,74 | 59,75 | 59,12 | 59,14 | 59,16 | 9.452 | 11.090.606.900 |
| 15/10/2021 | 57,64 | 58,93 | +2,04% | 57,62 | 59,55 | 58,86 | 58,93 | 58,98 | 108 | 12.191.361.900 |
| 14/10/2021 | 59,00 | 57,75 | -1,64% | 57,05 | 59,34 | 57,72 | 57,60 | 57,75 | 9.477 | 10.918.925.100 |
| 13/10/2021 | 56,77 | 58,71 | +3,89% | 56,01 | 59,48 | 58,14 | 58,71 | 58,74 | 5.259 | 16.065.786.100 |
| 11/10/2021 | 58,18 | 56,51 | -2,38% | 56,00 | 58,18 | 56,76 | 56,50 | 56,51 | 320 | 12.551.665.400 |
| 8/10/2021 | 57,18 | 57,89 | +2,21% | 56,91 | 58,89 | 57,97 | 57,89 | 57,99 | 1.665 | 13.613.342.400 |
| 7/10/2021 | 57,60 | 56,64 | -0,63% | 56,60 | 59,11 | 57,31 | 56,63 | 56,64 | 4.860 | 15.861.497.900 |
| 6/10/2021 | 58,94 | 57,00 | -4,49% | 56,50 | 59,09 | 57,18 | 56,99 | 57,00 | 7.457 | 22.960.775.700 |
| 5/10/2021 | 59,03 | 59,68 | +1,31% | 58,95 | 61,87 | 60,54 | 59,67 | 59,70 | 4.320 | 16.532.520.000 |
| 4/10/2021 | 59,51 | 58,91 | -0,62% | 57,80 | 59,74 | 58,91 | 58,90 | 58,91 | 2.060 | 13.844.171.700 |
| 1/10/2021 | 59,71 | 59,28 | -0,10% | 58,40 | 60,25 | 59,36 | 59,28 | 59,38 | 2.706 | 15.566.526.200 |
| 30/9/2021 | 61,56 | 59,34 | -2,37% | 59,01 | 62,11 | 60,44 | 59,22 | 59,34 | 3.353 | 29.302.192.600 |
| 29/9/2021 | 56,46 | 60,78 | +9,06% | 56,37 | 61,73 | 59,81 | 60,78 | 60,80 | 5.888 | 37.123.041.500 |
| 28/9/2021 | 57,47 | 55,73 | -3,03% | 55,54 | 58,99 | 56,92 | 55,72 | 55,73 | 7.261 | 20.298.030.700 |
| 27/9/2021 | 57,75 | 57,47 | -0,85% | 57,00 | 59,00 | 57,82 | 57,47 | 57,48 | 5.849 | 18.168.011.000 |
| 24/9/2021 | 56,14 | 57,96 | +2,40% | 55,43 | 58,43 | 57,33 | 57,96 | 57,97 | 3.660 | 16.865.839.100 |
| 23/9/2021 | 57,56 | 56,60 | -1,14% | 56,00 | 57,97 | 56,73 | 56,55 | 56,60 | 7.854 | 20.395.423.700 |
| 22/9/2021 | 59,12 | 57,25 | -2,07% | 57,16 | 60,60 | 58,33 | 57,25 | 57,30 | 50 | 23.344.466.200 |
| 21/9/2021 | 59,40 | 58,46 | +0,12% | 58,10 | 60,60 | 58,93 | 58,46 | 58,53 | 3.979 | 16.492.947.600 |
| 20/9/2021 | 62,79 | 58,39 | -11,54% | 57,90 | 63,19 | 60,52 | 58,39 | 58,43 | 4.131 | 48.849.193.900 |
| 17/9/2021 | 69,34 | 66,01 | -5,01% | 65,70 | 69,69 | 66,66 | 65,96 | 66,01 | 1.032 | 33.283.515.600 |
| 16/9/2021 | 69,54 | 69,49 | -0,97% | 68,60 | 70,40 | 69,24 | 69,49 | 69,50 | 2.019 | 20.284.825.100 |
| 15/9/2021 | 69,79 | 70,17 | +1,08% | 69,05 | 70,55 | 70,00 | 70,17 | 70,19 | 5.129 | 23.956.374.000 |
| 14/9/2021 | 68,49 | 69,42 | +3,00% | 68,49 | 70,34 | 69,55 | 69,42 | 69,50 | 7.396 | 30.707.077.900 |
| 13/9/2021 | 68,09 | 67,40 | +0,30% | 66,91 | 68,40 | 67,58 | 67,40 | 67,44 | 8.255 | 11.868.501.400 |
| 10/9/2021 | 68,09 | 67,20 | +0,18% | 67,03 | 68,55 | 67,75 | 67,20 | 67,28 | 3.138 | 19.073.403.800 |
| 9/9/2021 | 65,80 | 67,08 | +2,76% | 65,20 | 67,85 | 66,72 | 67,08 | 67,13 | 8.330 | 24.695.398.500 |
| 8/9/2021 | 66,50 | 65,28 | -2,67% | 64,65 | 67,88 | 66,05 | 65,24 | 65,28 | 266 | 28.504.356.600 |
| 6/9/2021 | 66,87 | 67,07 | +0,43% | 66,02 | 67,85 | 67,03 | 67,07 | 67,18 | 8.290 | 10.779.982.500 |
| 3/9/2021 | 67,98 | 66,78 | -0,43% | 66,20 | 69,16 | 67,16 | 66,74 | 66,78 | 260 | 32.493.317.100 |
| 2/9/2021 | 67,01 | 67,07 | -0,75% | 65,91 | 68,02 | 67,14 | 67,07 | 67,08 | 9.072 | 28.389.596.600 |
| 1/9/2021 | 66,48 | 67,58 | +2,41% | 65,15 | 68,39 | 67,20 | 67,56 | 67,60 | 4.340 | 47.699.069.400 |
| 31/8/2021 | 62,50 | 65,99 | +5,60% | 62,49 | 65,99 | 64,63 | 65,90 | 65,99 | 4.109 | 53.980.534.100 |
| 30/8/2021 | 62,69 | 62,49 | -0,18% | 60,93 | 63,12 | 62,32 | 62,49 | 62,50 | 2.799 | 16.488.157.700 |
| 27/8/2021 | 61,59 | 62,60 | +1,52% | 61,59 | 62,85 | 62,40 | 62,60 | 62,61 | 2.299 | 16.768.671.200 |
| 26/8/2021 | 63,06 | 61,66 | -1,91% | 61,41 | 63,28 | 62,06 | 61,66 | 61,68 | 3.788 | 15.590.009.300 |
| 25/8/2021 | 60,07 | 62,86 | +3,92% | 59,76 | 63,31 | 62,12 | 62,82 | 62,86 | 7.484 | 27.833.596.400 |
| 24/8/2021 | 60,36 | 60,49 | +0,68% | 60,18 | 61,40 | 60,74 | 60,49 | 60,50 | 555 | 11.517.366.400 |
| 23/8/2021 | 58,59 | 60,08 | +2,56% | 58,39 | 60,25 | 59,58 | 60,08 | 60,19 | 5.554 | 18.510.226.100 |
| 20/8/2021 | 56,15 | 58,58 | +1,95% | 56,15 | 59,14 | 58,30 | 58,57 | 58,58 | 2.845 | 13.851.873.900 |
| 19/8/2021 | 54,01 | 57,46 | +5,03% | 53,61 | 57,49 | 55,59 | 57,38 | 57,46 | 9.964 | 23.484.435.000 |
| 18/8/2021 | 52,89 | 54,71 | +4,21% | 52,89 | 56,20 | 54,75 | 54,71 | 54,80 | 4.031 | 26.898.549.200 |
| 17/8/2021 | 54,35 | 52,50 | -3,78% | 52,22 | 55,23 | 53,19 | 52,50 | 52,52 | 6.835 | 16.316.349.200 |
| 16/8/2021 | 56,29 | 54,56 | -3,42% | 54,04 | 56,48 | 54,66 | 54,56 | 54,57 | 6.914 | 15.205.420.700 |
| 13/8/2021 | 55,92 | 56,49 | +0,62% | 55,59 | 56,64 | 56,09 | 56,46 | 56,49 | 2.266 | 10.871.784.400 |
| 12/8/2021 | 56,78 | 56,14 | -1,04% | 55,90 | 57,08 | 56,32 | 56,13 | 56,14 | 9.290 | 9.125.716.000 |
| 11/8/2021 | 56,92 | 56,73 | -0,46% | 56,02 | 57,32 | 56,66 | 56,73 | 56,80 | 8.003 | 8.340.016.300 |
| 10/8/2021 | 57,15 | 56,99 | -0,19% | 56,20 | 58,28 | 57,18 | 56,92 | 56,99 | 834 | 13.240.748.700 |
| 9/8/2021 | 56,49 | 57,10 | +1,12% | 55,44 | 57,80 | 56,85 | 57,10 | 57,18 | 8.694 | 9.439.487.600 |
| 6/8/2021 | 55,40 | 56,47 | +1,91% | 55,29 | 56,79 | 56,17 | 56,47 | 56,50 | 8.917 | 10.499.863.300 |
| 5/8/2021 | 58,43 | 55,41 | -4,17% | 54,67 | 59,96 | 56,48 | 55,41 | 55,43 | 7.369 | 23.802.872.600 |
| 4/8/2021 | 57,45 | 57,82 | -0,34% | 56,60 | 58,35 | 57,45 | 57,80 | 57,82 | 9.164 | 9.768.465.400 |
| 3/8/2021 | 57,98 | 58,02 | -0,36% | 55,90 | 58,39 | 57,40 | 58,01 | 58,02 | 1.309 | 13.371.282.700 |
| 2/8/2021 | 57,21 | 58,23 | +0,83% | 56,79 | 58,95 | 58,05 | 58,20 | 58,23 | 2.434 | 16.043.095.400 |
| 30/7/2021 | 58,66 | 57,75 | -2,71% | 57,37 | 59,15 | 58,25 | 57,74 | 57,75 | 9.318 | 10.743.965.100 |
| 29/7/2021 | 59,09 | 59,36 | +0,44% | 58,81 | 60,20 | 59,44 | 59,36 | 59,42 | 7.213 | 10.623.801.500 |
| 28/7/2021 | 58,51 | 59,10 | +1,90% | 58,31 | 59,46 | 58,94 | 59,09 | 59,10 | 9.990 | 12.952.077.800 |
| 27/7/2021 | 59,80 | 58,00 | -3,73% | 57,08 | 60,00 | 58,03 | 58,00 | 58,01 | 1.046 | 13.802.824.000 |
| 26/7/2021 | 59,24 | 60,25 | +2,24% | 58,27 | 60,64 | 59,82 | 60,25 | 60,28 | 9.092 | 11.877.405.700 |
| 23/7/2021 | 62,41 | 58,93 | -5,56% | 58,76 | 62,74 | 59,83 | 58,93 | 58,94 | 5.780 | 20.414.853.100 |
| 22/7/2021 | 62,65 | 62,40 | -0,75% | 62,17 | 63,78 | 62,82 | 62,39 | 62,40 | 9.004 | 13.234.664.800 |
| 21/7/2021 | 60,00 | 62,87 | +4,59% | 59,78 | 63,00 | 62,21 | 62,85 | 62,87 | 2.751 | 17.488.672.300 |
| 20/7/2021 | 59,51 | 60,11 | +1,23% | 58,50 | 60,69 | 59,73 | 59,98 | 60,12 | 1.522 | 16.867.567.800 |
| 19/7/2021 | 59,60 | 59,38 | -1,74% | 58,22 | 59,60 | 58,88 | 59,26 | 59,38 | 2.918 | 13.574.959.000 |
| 16/7/2021 | 61,94 | 60,43 | -2,67% | 59,94 | 63,00 | 60,95 | 60,33 | 60,43 | 1.428 | 14.118.278.300 |
| 15/7/2021 | 62,13 | 62,09 | -0,75% | 61,74 | 63,79 | 62,66 | 62,08 | 62,09 | 4.338 | 18.376.263.200 |
| 14/7/2021 | 60,54 | 62,56 | +4,62% | 59,83 | 62,82 | 61,79 | 62,55 | 62,56 | 6.377 | 20.873.940.800 |
| 13/7/2021 | 60,58 | 59,80 | -0,99% | 59,23 | 61,90 | 60,17 | 59,78 | 59,80 | 1.566 | 11.904.456.700 |
| 12/7/2021 | 58,70 | 60,40 | +3,44% | 58,50 | 60,74 | 60,08 | 60,39 | 60,43 | 2.856 | 13.713.094.200 |
| 8/7/2021 | 57,08 | 58,39 | -0,75% | 56,55 | 58,58 | 57,78 | 58,14 | 58,40 | 3.505 | 15.243.186.100 |
| 7/7/2021 | 59,60 | 58,83 | -0,32% | 57,65 | 59,60 | 58,44 | 58,72 | 58,83 | 1.856 | 12.844.939.300 |
| 6/7/2021 | 61,10 | 59,02 | -3,34% | 58,60 | 61,48 | 59,42 | 59,02 | 59,03 | 2.048 | 13.000.922.000 |
| 5/7/2021 | 59,60 | 61,06 | +1,77% | 59,40 | 61,75 | 60,87 | 61,06 | 61,25 | 8.161 | 11.849.478.600 |
| 2/7/2021 | 58,91 | 60,00 | +2,83% | 58,72 | 60,47 | 59,82 | 59,83 | 60,00 | 274 | 12.440.449.900 |
| 1/7/2021 | 59,79 | 58,35 | -2,02% | 58,12 | 59,79 | 58,82 | 58,31 | 58,35 | 9.282 | 10.689.177.300 |
| 30/6/2021 | 59,11 | 59,55 | +0,39% | 58,08 | 60,00 | 59,29 | 59,53 | 59,55 | 3.149 | 20.020.468.000 |
| 29/6/2021 | 56,74 | 59,32 | +5,36% | 56,53 | 59,32 | 58,54 | 59,08 | 59,32 | 4.891 | 18.894.041.700 |
| 28/6/2021 | 55,58 | 56,30 | +1,59% | 55,02 | 56,61 | 55,92 | 56,22 | 56,30 | 7.498 | 8.331.826.300 |
| 25/6/2021 | 57,19 | 55,42 | -2,60% | 55,33 | 57,34 | 56,09 | 55,42 | 55,49 | 9.470 | 9.113.115.200 |
| 24/6/2021 | 56,88 | 56,90 | +0,82% | 56,00 | 57,57 | 56,89 | 56,74 | 56,90 | 441 | 13.783.395.500 |
| 23/6/2021 | 55,25 | 56,44 | +2,82% | 54,94 | 56,87 | 56,16 | 56,40 | 56,44 | 135 | 11.197.441.200 |
| 22/6/2021 | 54,54 | 54,89 | -0,40% | 54,07 | 54,93 | 54,49 | 54,74 | 54,89 | 1.203 | 9.238.335.100 |
| 21/6/2021 | 54,55 | 55,11 | +1,94% | 53,38 | 55,19 | 54,52 | 55,00 | 55,11 | 8.834 | 10.160.547.600 |
| 18/6/2021 | 54,08 | 54,06 | +0,41% | 52,48 | 54,97 | 54,05 | 54,04 | 54,22 | 3.717 | 15.684.299.800 |
| 17/6/2021 | 56,61 | 53,84 | -5,38% | 53,71 | 56,76 | 54,62 | 53,81 | 53,84 | 3.966 | 18.038.593.700 |
| 16/6/2021 | 57,66 | 56,90 | -0,85% | 56,03 | 57,74 | 56,98 | 56,85 | 56,90 | 7.239 | 20.328.329.400 |
| 15/6/2021 | 56,54 | 57,39 | +1,85% | 55,56 | 57,55 | 56,76 | 57,33 | 57,39 | 1.105 | 14.036.074.300 |
| 14/6/2021 | 57,85 | 56,35 | -1,66% | 55,90 | 58,10 | 56,42 | 56,35 | 56,36 | 2.848 | 15.318.165.500 |
| 11/6/2021 | 60,00 | 57,30 | -3,63% | 57,22 | 60,00 | 58,05 | 57,29 | 57,30 | 7.292 | 20.492.517.000 |
| 10/6/2021 | 57,60 | 59,46 | +4,26% | 57,53 | 60,19 | 59,36 | 0,00 | 0,00 | 4.147 | 18.314.043.700 |
| 9/6/2021 | 56,43 | 57,03 | +1,17% | 54,77 | 57,86 | 56,26 | 57,03 | 57,04 | 7.854 | 22.264.752.600 |
| 8/6/2021 | 60,74 | 56,37 | -6,36% | 56,11 | 61,53 | 58,12 | 56,37 | 56,38 | 9.126 | 25.690.743.300 |
| 7/6/2021 | 59,39 | 60,20 | +2,19% | 58,09 | 60,74 | 59,83 | 60,19 | 60,20 | 9.502 | 25.134.524.900 |
| 4/6/2021 | 56,68 | 58,91 | +5,35% | 56,02 | 59,36 | 57,83 | 58,91 | 58,92 | 6.575 | 29.399.313.400 |
| 2/6/2021 | 53,36 | 55,92 | +4,82% | 52,83 | 56,54 | 55,41 | 55,90 | 55,92 | 3.565 | 30.055.589.200 |
| 1/6/2021 | 50,45 | 53,35 | +6,55% | 50,00 | 53,61 | 52,40 | 53,33 | 53,36 | 4.876 | 26.770.677.700 |
| 31/5/2021 | 51,86 | 50,07 | -3,23% | 49,61 | 52,32 | 50,41 | 50,00 | 50,07 | 6.263 | 14.986.711.200 |
| 28/5/2021 | 51,70 | 51,74 | -0,10% | 51,33 | 52,40 | 51,73 | 51,73 | 51,74 | 9.345 | 9.992.828.600 |
| 27/5/2021 | 52,10 | 51,79 | +0,41% | 51,62 | 52,88 | 51,91 | 51,79 | 51,82 | 5.732 | 132.041.812.600 |
| 26/5/2021 | 50,95 | 51,58 | +1,82% | 49,59 | 51,80 | 51,10 | 51,46 | 51,59 | 5.384 | 18.768.675.400 |
| 25/5/2021 | 50,96 | 50,66 | +0,12% | 49,87 | 51,45 | 50,52 | 50,50 | 50,66 | 5.874 | 17.732.587.300 |
| 24/5/2021 | 51,10 | 50,60 | -0,43% | 49,62 | 51,33 | 50,49 | 50,60 | 50,64 | 5.735 | 17.694.305.900 |
| 21/5/2021 | 50,25 | 50,82 | +1,68% | 48,90 | 51,47 | 50,63 | 50,80 | 50,83 | 7.048 | 21.090.180.400 |
| 20/5/2021 | 51,20 | 49,98 | -2,33% | 49,64 | 52,45 | 50,69 | 49,97 | 49,98 | 6.105 | 18.223.970.700 |
| 19/5/2021 | 51,39 | 51,17 | -1,22% | 49,99 | 51,39 | 50,82 | 51,03 | 51,17 | 7.811 | 17.218.541.400 |
| 18/5/2021 | 54,28 | 51,80 | -3,65% | 51,40 | 54,37 | 52,27 | 51,75 | 51,80 | 7.467 | 20.000.966.200 |
| 17/5/2021 | 52,10 | 53,76 | +3,15% | 51,68 | 54,80 | 53,82 | 53,75 | 53,77 | 18 | 23.684.619.300 |
| 14/5/2021 | 52,19 | 52,12 | +1,50% | 51,53 | 52,50 | 52,04 | 51,92 | 52,12 | 7.721 | 8.785.880.000 |
| 13/5/2021 | 51,56 | 51,35 | +0,45% | 50,56 | 52,81 | 51,65 | 51,34 | 51,35 | 5.542 | 14.646.327.300 |
| 12/5/2021 | 52,04 | 51,12 | -1,90% | 50,60 | 52,65 | 51,35 | 51,10 | 51,12 | 5.426 | 16.464.790.400 |
| 11/5/2021 | 50,97 | 52,11 | +1,40% | 50,21 | 52,14 | 51,25 | 51,96 | 52,11 | 8.283 | 16.604.521.700 |
| 10/5/2021 | 52,48 | 51,39 | -1,59% | 50,56 | 52,79 | 51,49 | 51,39 | 51,46 | 3.730 | 22.730.383.900 |
| 7/5/2021 | 51,65 | 52,22 | +2,59% | 50,68 | 53,15 | 52,15 | 52,22 | 52,24 | 62 | 22.769.754.300 |
| 6/5/2021 | 53,40 | 50,90 | -2,28% | 50,05 | 54,28 | 51,10 | 50,90 | 50,91 | 4.545 | 25.685.254.800 |
| 5/5/2021 | 49,81 | 52,09 | +5,02% | 48,83 | 52,34 | 50,59 | 52,08 | 52,09 | 7.866 | 27.145.979.300 |
| 4/5/2021 | 49,51 | 49,60 | -0,88% | 48,33 | 50,57 | 49,19 | 49,60 | 49,61 | 903 | 25.094.163.800 |
| 3/5/2021 | 52,85 | 50,04 | -4,69% | 49,38 | 52,92 | 50,57 | 50,04 | 50,05 | 498 | 34.063.867.000 |
| 30/4/2021 | 56,28 | 52,50 | -6,90% | 50,99 | 56,89 | 53,45 | 52,47 | 52,50 | 8.536 | 35.572.227.700 |
| 29/4/2021 | 55,49 | 56,39 | +2,10% | 54,54 | 56,80 | 55,60 | 56,39 | 56,41 | 8.075 | 25.423.606.500 |
| 28/4/2021 | 56,92 | 55,23 | -1,55% | 54,98 | 57,78 | 56,09 | 55,22 | 55,23 | 9.688 | 27.124.577.300 |
| 27/4/2021 | 54,02 | 56,10 | +3,89% | 53,70 | 57,09 | 55,84 | 56,09 | 56,10 | 6.601 | 34.828.970.800 |
| 26/4/2021 | 53,18 | 54,00 | +2,62% | 52,08 | 54,09 | 53,34 | 53,93 | 54,00 | 8.503 | 19.384.273.700 |
| 23/4/2021 | 51,15 | 52,62 | +3,56% | 50,74 | 52,86 | 52,20 | 52,62 | 52,63 | 7.712 | 17.871.704.200 |
| 22/4/2021 | 52,11 | 50,81 | -1,82% | 49,83 | 52,42 | 50,86 | 50,81 | 50,84 | 2.472 | 23.191.681.400 |
| 20/4/2021 | 53,00 | 51,75 | -1,97% | 51,52 | 53,24 | 52,07 | 51,74 | 51,75 | 6.016 | 17.184.302.300 |
| 19/4/2021 | 52,10 | 52,79 | +5,62% | 51,03 | 52,79 | 51,97 | 52,75 | 52,79 | 2.391 | 35.942.549.500 |
| 16/4/2021 | 48,70 | 49,98 | +3,01% | 48,00 | 50,20 | 49,61 | 49,95 | 49,98 | 8.085 | 19.040.182.400 |
| 15/4/2021 | 46,85 | 48,52 | +3,54% | 46,85 | 48,70 | 48,01 | 48,51 | 48,52 | 5.732 | 17.346.822.100 |
| 14/4/2021 | 47,23 | 46,86 | -0,11% | 46,52 | 47,58 | 46,90 | 46,84 | 46,86 | 840 | 10.301.316.000 |
| 13/4/2021 | 46,80 | 46,91 | +0,32% | 46,31 | 47,36 | 46,79 | 46,91 | 46,94 | 5.852 | 22.248.909.800 |
| 12/4/2021 | 43,43 | 46,76 | +7,82% | 43,43 | 46,79 | 45,36 | 46,71 | 46,78 | 9.529 | 22.022.839.100 |
| 9/4/2021 | 43,72 | 43,37 | -1,43% | 43,09 | 44,07 | 43,58 | 43,37 | 43,38 | 4.701 | 12.197.510.600 |
| 8/4/2021 | 45,36 | 44,00 | -1,50% | 43,71 | 45,71 | 44,20 | 44,00 | 44,04 | 1.163 | 25.988.398.300 |
| 7/4/2021 | 42,07 | 44,67 | +5,95% | 41,97 | 44,96 | 43,93 | 44,66 | 44,67 | 1.050 | 19.241.732.700 |
| 6/4/2021 | 41,61 | 42,16 | +1,47% | 41,32 | 43,17 | 42,25 | 42,12 | 42,16 | 6.891 | 13.071.441.800 |
| 5/4/2021 | 40,80 | 41,55 | +2,44% | 40,41 | 41,75 | 41,25 | 41,52 | 41,55 | 3.000 | 11.767.952.200 |
| 1/4/2021 | 40,03 | 40,56 | +2,19% | 39,62 | 41,17 | 40,45 | 40,54 | 40,56 | 2.719 | 10.100.642.600 |
| 31/3/2021 | 40,60 | 39,69 | -2,67% | 39,30 | 40,92 | 39,97 | 39,69 | 39,73 | 9.566 | 15.665.824.800 |
| 30/3/2021 | 38,84 | 40,78 | +4,30% | 38,67 | 40,95 | 39,88 | 40,59 | 40,78 | 3.564 | 11.017.839.600 |
| 29/3/2021 | 37,87 | 39,10 | +3,14% | 37,77 | 39,53 | 38,76 | 39,00 | 39,10 | 3.062 | 10.761.745.000 |
| 26/3/2021 | 38,29 | 37,91 | +0,37% | 37,44 | 38,41 | 37,87 | 37,91 | 37,92 | 1.897 | 9.027.332.900 |
| 25/3/2021 | 37,10 | 37,77 | +1,15% | 36,34 | 38,10 | 37,17 | 37,77 | 37,79 | 3.433 | 10.818.864.300 |
| 24/3/2021 | 36,75 | 37,34 | +1,83% | 36,11 | 38,45 | 37,55 | 37,34 | 37,35 | 8.734 | 13.033.761.200 |
| 23/3/2021 | 37,04 | 36,67 | -0,78% | 36,66 | 37,91 | 37,25 | 36,67 | 36,77 | 5.434 | 10.806.219.100 |
| 22/3/2021 | 36,65 | 36,96 | -0,59% | 35,95 | 37,10 | 36,47 | 36,94 | 36,97 | 5.291 | 9.718.489.100 |
| 19/3/2021 | 37,35 | 37,18 | -0,72% | 36,99 | 38,75 | 37,71 | 37,16 | 37,24 | 7.758 | 16.818.808.400 |
| 18/3/2021 | 37,29 | 37,45 | +0,08% | 36,70 | 37,74 | 37,15 | 37,45 | 37,48 | 2.984 | 11.138.279.000 |
| 17/3/2021 | 35,77 | 37,42 | +3,97% | 35,72 | 37,55 | 37,07 | 37,41 | 37,42 | 7.007 | 12.747.839.800 |
| 16/3/2021 | 34,60 | 35,99 | +4,11% | 34,48 | 36,15 | 35,63 | 35,96 | 35,99 | 8 | 12.745.227.900 |
| 15/3/2021 | 33,56 | 34,57 | +2,49% | 33,52 | 34,83 | 34,33 | 34,57 | 34,61 | 2.507 | 10.487.911.400 |
| 12/3/2021 | 33,04 | 33,73 | +1,57% | 32,69 | 34,06 | 33,51 | 33,73 | 33,81 | 2.638 | 9.860.125.100 |
| 11/3/2021 | 32,45 | 33,21 | +3,43% | 32,39 | 33,90 | 33,33 | 33,21 | 33,32 | 8.054 | 21.516.919.700 |
| 10/3/2021 | 31,76 | 32,11 | +1,97% | 30,79 | 32,98 | 31,76 | 32,08 | 32,11 | 7.401 | 17.232.637.300 |
| 9/3/2021 | 30,08 | 31,49 | +4,27% | 28,95 | 31,90 | 31,09 | 31,48 | 31,55 | 9.414 | 12.357.143.100 |
| 8/3/2021 | 29,99 | 30,20 | -1,08% | 29,82 | 31,47 | 30,64 | 30,20 | 30,25 | 1.679 | 13.484.536.300 |
| 5/3/2021 | 29,98 | 30,53 | +1,33% | 29,79 | 30,84 | 30,39 | 30,52 | 30,64 | 3.805 | 8.440.333.400 |
| 4/3/2021 | 29,36 | 30,13 | +2,10% | 29,33 | 30,32 | 29,91 | 30,02 | 30,15 | 7.324 | 11.662.733.200 |
| 3/3/2021 | 30,48 | 29,51 | -3,28% | 28,56 | 30,70 | 29,28 | 29,45 | 29,51 | 8.695 | 18.041.175.300 |
| 2/3/2021 | 30,95 | 30,51 | -4,00% | 29,81 | 30,95 | 30,35 | 30,51 | 30,54 | 3.923 | 14.479.075.800 |
| 1/3/2021 | 32,03 | 31,78 | +1,66% | 31,20 | 33,39 | 32,10 | 31,78 | 31,88 | 4.063 | 16.098.093.300 |
| 26/2/2021 | 31,66 | 31,26 | -1,42% | 31,01 | 32,12 | 31,48 | 31,25 | 31,26 | 6.812 | 12.913.203.100 |
| 25/2/2021 | 33,14 | 31,71 | -4,32% | 31,39 | 33,20 | 32,09 | 31,70 | 31,71 | 2.463 | 13.562.248.000 |
| 24/2/2021 | 30,13 | 33,14 | +10,14% | 30,13 | 33,25 | 32,42 | 33,14 | 33,15 | 6.608 | 20.605.873.400 |
| 23/2/2021 | 30,43 | 30,09 | +0,27% | 29,54 | 30,49 | 29,98 | 30,09 | 30,11 | 5.135 | 8.094.465.500 |
| 22/2/2021 | 29,08 | 30,01 | -2,09% | 26,91 | 30,26 | 28,94 | 29,98 | 30,01 | 9.942 | 20.033.537.300 |
| 19/2/2021 | 30,10 | 30,65 | +1,42% | 29,85 | 30,85 | 30,53 | 30,65 | 30,72 | 3.869 | 7.966.372.600 |
| 18/2/2021 | 30,37 | 30,22 | -0,98% | 30,06 | 30,83 | 30,32 | 30,22 | 30,29 | 4.380 | 7.438.810.700 |
| 17/2/2021 | 30,51 | 30,52 | +0,99% | 29,81 | 30,94 | 30,38 | 30,52 | 30,62 | 6.748 | 11.684.322.100 |
| 12/2/2021 | 29,38 | 30,22 | +3,03% | 28,78 | 30,37 | 29,78 | 30,22 | 30,24 | 185 | 14.857.438.800 |
| 11/2/2021 | 29,02 | 29,33 | +1,80% | 28,53 | 29,50 | 28,92 | 29,32 | 29,33 | 5.673 | 8.943.550.000 |
| 10/2/2021 | 28,89 | 28,81 | -0,62% | 28,28 | 28,98 | 28,62 | 28,81 | 28,83 | 1.420 | 5.251.026.800 |
| 9/2/2021 | 28,27 | 28,99 | +1,26% | 27,88 | 29,11 | 28,39 | 28,99 | 29,02 | 2.461 | 7.739.652.800 |
| 8/2/2021 | 29,16 | 28,63 | -1,82% | 28,43 | 29,72 | 28,80 | 28,63 | 28,65 | 6.398 | 9.841.181.600 |
| 5/2/2021 | 29,82 | 29,16 | -1,85% | 28,83 | 29,84 | 29,09 | 29,16 | 29,18 | 1.197 | 8.492.702.400 |
| 4/2/2021 | 28,95 | 29,71 | +2,91% | 28,75 | 29,95 | 29,53 | 29,71 | 29,73 | 9.863 | 19.122.240.700 |
| 3/2/2021 | 27,17 | 28,87 | +6,22% | 27,02 | 29,04 | 28,45 | 28,85 | 28,87 | 1.707 | 20.407.358.900 |
| 2/2/2021 | 25,73 | 27,18 | +6,34% | 25,71 | 27,19 | 26,73 | 27,14 | 27,18 | 3.986 | 14.973.152.800 |
| 1/2/2021 | 24,61 | 25,56 | +5,53% | 24,31 | 25,59 | 25,22 | 25,55 | 25,56 | 5.789 | 13.101.768.700 |
| 29/1/2021 | 23,58 | 24,22 | +1,64% | 23,34 | 24,41 | 23,86 | 24,15 | 24,22 | 6.209 | 10.949.803.800 |
| 28/1/2021 | 23,16 | 23,83 | +2,63% | 23,14 | 24,05 | 23,56 | 23,83 | 23,84 | 7.495 | 4.269.447.600 |
| 27/1/2021 | 23,49 | 23,22 | -1,82% | 23,07 | 23,73 | 23,35 | 23,22 | 23,23 | 7.295 | 3.610.279.300 |
| 26/1/2021 | 23,91 | 23,65 | -1,50% | 23,53 | 24,38 | 23,81 | 23,63 | 23,65 | 9.233 | 4.674.023.800 |
| 22/1/2021 | 24,35 | 24,01 | -3,30% | 23,81 | 24,35 | 24,02 | 24,00 | 24,01 | 987 | 5.765.722.500 |
| 21/1/2021 | 25,07 | 24,83 | -1,51% | 24,75 | 25,23 | 24,93 | 24,81 | 24,83 | 8.940 | 4.349.662.300 |
| 20/1/2021 | 25,31 | 25,21 | -0,67% | 25,11 | 25,75 | 25,31 | 25,19 | 25,21 | 6.355 | 4.282.268.200 |
| 19/1/2021 | 25,03 | 25,38 | +2,22% | 24,45 | 25,38 | 25,02 | 25,38 | 25,39 | 8.664 | 5.511.600.200 |
| 18/1/2021 | 25,36 | 24,83 | -1,47% | 24,75 | 25,69 | 25,16 | 24,81 | 24,83 | 6.901 | 4.875.052.500 |
| 15/1/2021 | 25,10 | 25,20 | -0,16% | 24,72 | 25,61 | 25,20 | 25,20 | 25,21 | 9.656 | 7.152.989.000 |
| 14/1/2021 | 25,29 | 25,24 | +0,56% | 24,80 | 25,37 | 25,09 | 25,23 | 25,25 | 8.666 | 6.069.572.300 |
| 13/1/2021 | 25,02 | 25,10 | -0,04% | 24,91 | 25,96 | 25,34 | 25,09 | 25,14 | 4.565 | 11.748.163.900 |
| 12/1/2021 | 25,05 | 25,11 | +0,04% | 24,59 | 25,20 | 24,98 | 25,10 | 25,11 | 8.840 | 6.681.984.700 |
| 11/1/2021 | 24,40 | 25,10 | +1,66% | 24,17 | 25,17 | 24,64 | 25,06 | 25,10 | 4.838 | 17.771.651.100 |
| 8/1/2021 | 24,93 | 24,69 | -0,72% | 24,32 | 25,24 | 24,66 | 24,69 | 24,70 | 103 | 7.038.588.900 |
| 7/1/2021 | 24,34 | 24,87 | +2,47% | 24,31 | 25,14 | 24,88 | 24,87 | 24,90 | 5.240 | 13.419.411.900 |
| 6/1/2021 | 23,37 | 24,27 | +3,90% | 22,85 | 24,46 | 23,97 | 24,26 | 24,27 | 2.217 | 11.464.070.200 |
| 5/1/2021 | 23,21 | 23,36 | +0,04% | 22,61 | 23,60 | 23,02 | 23,34 | 23,36 | 9.793 | 6.052.606.000 |
| 4/1/2021 | 23,89 | 23,35 | -0,93% | 23,25 | 23,95 | 23,50 | 23,34 | 23,35 | 8.820 | 5.409.118.900 |
| 30/12/2020 | 23,40 | 23,57 | +0,77% | 23,20 | 23,81 | 23,55 | 23,57 | 23,58 | 6.545 | 4.334.015.500 |
| 29/12/2020 | 23,18 | 23,39 | +1,56% | 23,00 | 23,70 | 23,41 | 23,38 | 23,39 | 6.993 | 4.946.940.200 |
| 28/12/2020 | 23,39 | 23,03 | -0,90% | 22,99 | 23,62 | 23,13 | 23,03 | 23,04 | 5.736 | 4.302.670.100 |
| 23/12/2020 | 23,83 | 23,24 | +0,74% | 23,11 | 23,88 | 23,32 | 23,24 | 23,26 | 6.753 | 6.982.516.700 |
| 22/12/2020 | 23,39 | 23,07 | -0,86% | 22,80 | 23,39 | 23,01 | 23,06 | 23,07 | 6.445 | 4.656.127.500 |
| 21/12/2020 | 23,07 | 23,27 | -1,98% | 22,91 | 23,44 | 23,25 | 23,25 | 23,27 | 9.206 | 6.928.644.700 |
| 18/12/2020 | 24,10 | 23,74 | -1,49% | 23,60 | 24,42 | 23,84 | 23,74 | 23,75 | 1.950 | 10.185.904.500 |
| 17/12/2020 | 22,52 | 24,10 | +7,59% | 22,52 | 24,10 | 23,52 | 24,07 | 24,10 | 2.576 | 21.595.525.200 |
| 16/12/2020 | 21,50 | 22,40 | +5,61% | 21,30 | 22,49 | 22,13 | 22,40 | 22,41 | 8.294 | 23.376.851.500 |
| 15/12/2020 | 21,34 | 21,21 | -0,28% | 21,19 | 21,57 | 21,29 | 21,21 | 21,24 | 6.535 | 5.051.807.800 |
| 14/12/2020 | 21,52 | 21,27 | -1,12% | 21,04 | 21,74 | 21,24 | 21,25 | 21,27 | 166 | 8.538.354.600 |
| 11/12/2020 | 21,42 | 21,51 | -0,60% | 21,32 | 21,54 | 21,44 | 21,50 | 21,51 | 8.438 | 6.011.365.900 |
| 10/12/2020 | 21,73 | 21,64 | -0,37% | 21,34 | 21,87 | 21,61 | 21,60 | 21,64 | 8.452 | 5.208.327.200 |
| 9/12/2020 | 21,94 | 21,72 | -0,73% | 21,47 | 22,08 | 21,77 | 21,69 | 21,72 | 9.195 | 6.421.028.300 |
| 8/12/2020 | 22,01 | 21,88 | -0,64% | 21,74 | 22,10 | 21,90 | 21,88 | 21,89 | 710 | 6.880.199.800 |
| 7/12/2020 | 22,24 | 22,02 | -0,63% | 21,92 | 22,40 | 22,15 | 22,01 | 22,04 | 8.008 | 5.148.638.200 |
| 4/12/2020 | 22,20 | 22,16 | +0,50% | 22,07 | 22,48 | 22,22 | 22,16 | 22,19 | 205 | 5.747.970.900 |
| 3/12/2020 | 22,39 | 22,05 | -1,03% | 21,90 | 22,39 | 22,05 | 22,05 | 22,07 | 5.666 | 10.997.307.200 |
| 2/12/2020 | 22,50 | 22,28 | -4,87% | 22,11 | 22,79 | 22,39 | 22,27 | 22,28 | 9.620 | 17.604.684.900 |
| 1/12/2020 | 22,91 | 23,42 | +3,63% | 22,84 | 23,70 | 23,39 | 23,42 | 23,43 | 361 | 7.607.921.500 |
| 30/11/2020 | 23,36 | 22,60 | -3,58% | 22,60 | 23,95 | 22,71 | 22,60 | 22,61 | 5.914 | 71.202.980.400 |
| 27/11/2020 | 23,44 | 23,44 | -0,55% | 23,12 | 23,83 | 23,42 | 23,44 | 23,45 | 3.504 | 9.653.821.100 |
| 26/11/2020 | 23,64 | 23,57 | -1,59% | 23,38 | 23,70 | 23,53 | 23,55 | 23,57 | 8.094 | 7.129.064.200 |
| 25/11/2020 | 23,56 | 23,95 | +1,05% | 23,42 | 24,34 | 23,79 | 23,95 | 24,09 | 4.946 | 9.493.685.600 |
| 24/11/2020 | 23,64 | 23,70 | +0,64% | 23,47 | 24,48 | 23,83 | 23,70 | 23,78 | 2.280 | 7.890.127.000 |
| 23/11/2020 | 23,21 | 23,55 | +2,30% | 23,15 | 23,98 | 23,65 | 23,55 | 23,59 | 1.155 | 7.189.131.400 |
| 20/11/2020 | 23,16 | 23,02 | -1,03% | 23,00 | 23,40 | 23,11 | 23,02 | 23,06 | 4.126 | 2.648.740.000 |
| 19/11/2020 | 23,54 | 23,26 | -1,40% | 23,07 | 23,80 | 23,30 | 23,26 | 23,27 | 8.330 | 4.748.193.300 |
| 18/11/2020 | 24,00 | 23,59 | -1,91% | 23,44 | 24,19 | 23,71 | 23,58 | 23,59 | 7.772 | 5.663.929.100 |
| 17/11/2020 | 23,89 | 24,05 | +0,50% | 23,62 | 24,22 | 23,96 | 24,03 | 24,05 | 2.261 | 6.619.237.500 |
| 16/11/2020 | 24,99 | 23,93 | -3,12% | 23,93 | 25,18 | 24,15 | 23,93 | 23,94 | 5.415 | 11.427.371.000 |
| 13/11/2020 | 23,67 | 24,70 | +4,53% | 23,64 | 25,07 | 24,58 | 24,70 | 24,71 | 8.644 | 11.777.002.000 |
| 12/11/2020 | 23,71 | 23,63 | -0,51% | 23,26 | 24,10 | 23,61 | 23,55 | 23,63 | 2.098 | 7.979.296.000 |
| 11/11/2020 | 24,73 | 23,75 | -6,57% | 23,73 | 24,73 | 24,03 | 23,74 | 23,75 | 2.473 | 16.899.635.600 |
| 10/11/2020 | 24,10 | 25,42 | +5,17% | 24,07 | 25,67 | 25,11 | 25,41 | 25,42 | 8.687 | 10.743.265.900 |
| 9/11/2020 | 25,00 | 24,17 | -0,12% | 23,84 | 25,35 | 24,39 | 24,11 | 24,17 | 1.768 | 9.462.630.700 |
| 6/11/2020 | 22,82 | 24,20 | +5,40% | 22,58 | 24,30 | 23,55 | 24,20 | 24,21 | 2.133 | 6.970.778.100 |
| 5/11/2020 | 22,75 | 22,96 | +2,91% | 22,08 | 23,19 | 22,77 | 22,96 | 22,97 | 1.332 | 6.317.122.100 |
| 4/11/2020 | 23,17 | 22,31 | -2,58% | 21,63 | 23,43 | 22,35 | 22,31 | 22,33 | 2.962 | 7.379.181.900 |
| 3/11/2020 | 23,19 | 22,90 | +0,26% | 22,79 | 23,93 | 23,24 | 22,89 | 22,90 | 3.626 | 6.752.358.900 |
| 30/10/2020 | 22,85 | 22,84 | -0,91% | 22,54 | 23,20 | 22,78 | 22,82 | 22,84 | 8.526 | 5.767.455.500 |
| 29/10/2020 | 22,87 | 23,05 | -1,50% | 22,56 | 23,57 | 22,97 | 23,00 | 23,05 | 3.758 | 7.230.218.900 |
| 28/10/2020 | 23,50 | 23,40 | -3,39% | 23,04 | 23,87 | 23,28 | 23,30 | 23,40 | 1.426 | 7.531.710.400 |
| 27/10/2020 | 24,50 | 24,22 | -1,66% | 23,91 | 24,79 | 24,22 | 24,15 | 24,22 | 9.069 | 5.366.238.800 |
| 26/10/2020 | 25,29 | 24,63 | -3,18% | 24,30 | 25,30 | 24,68 | 24,61 | 24,63 | 2.406 | 8.593.975.300 |
| 23/10/2020 | 24,37 | 25,44 | +4,35% | 24,02 | 25,48 | 25,07 | 25,43 | 25,44 | 3.990 | 11.400.239.300 |
| 22/10/2020 | 24,35 | 24,38 | +0,12% | 23,80 | 24,86 | 24,47 | 24,38 | 24,48 | 5.018 | 9.146.572.100 |
| 21/10/2020 | 23,55 | 24,35 | +4,73% | 23,44 | 24,68 | 24,14 | 24,34 | 24,35 | 3.646 | 14.663.469.000 |
| 20/10/2020 | 22,84 | 23,25 | +2,92% | 22,71 | 23,68 | 23,36 | 23,25 | 23,26 | 991 | 13.736.738.500 |
| 19/10/2020 | 22,40 | 22,59 | +1,12% | 21,83 | 22,87 | 22,48 | 22,58 | 22,59 | 7.386 | 11.744.606.100 |
| 16/10/2020 | 21,12 | 22,34 | +5,58% | 20,91 | 22,36 | 21,83 | 22,31 | 22,34 | 4.221 | 10.376.113.200 |
| 15/10/2020 | 21,15 | 21,16 | -1,35% | 20,76 | 21,35 | 21,03 | 21,15 | 21,16 | 9.534 | 5.726.189.400 |
| 14/10/2020 | 21,75 | 21,45 | -1,20% | 21,29 | 22,09 | 21,65 | 21,43 | 21,45 | 8.944 | 4.783.712.500 |
| 13/10/2020 | 21,38 | 21,71 | +1,83% | 21,05 | 21,83 | 21,41 | 21,71 | 21,73 | 340 | 6.217.378.300 |
| 9/10/2020 | 21,86 | 21,32 | -3,00% | 21,21 | 21,98 | 21,53 | 21,32 | 21,33 | 6.802 | 4.281.838.300 |
| 8/10/2020 | 22,31 | 21,98 | -1,08% | 21,82 | 22,51 | 22,10 | 21,96 | 21,98 | 8.456 | 4.706.250.300 |
| 7/10/2020 | 22,26 | 22,22 | +1,00% | 21,67 | 22,70 | 22,29 | 22,22 | 22,25 | 350 | 6.153.112.300 |
| 6/10/2020 | 22,00 | 22,00 | +4,51% | 21,94 | 22,89 | 22,38 | 22,00 | 22,06 | 9.761 | 12.693.559.800 |
| 5/10/2020 | 20,68 | 21,05 | +1,25% | 20,62 | 21,40 | 21,06 | 21,04 | 21,05 | 6.166 | 2.478.136.100 |
| 2/10/2020 | 21,08 | 20,79 | -2,49% | 20,36 | 21,37 | 20,74 | 20,75 | 20,79 | 8.557 | 5.138.232.900 |
| 1/10/2020 | 20,85 | 21,32 | +2,55% | 20,61 | 21,43 | 21,07 | 21,31 | 21,35 | 9.295 | 4.716.784.700 |
| 30/9/2020 | 20,20 | 20,79 | +3,74% | 20,05 | 20,98 | 20,61 | 20,79 | 20,80 | 1.184 | 6.339.755.600 |
| 29/9/2020 | 19,82 | 20,04 | +1,11% | 19,70 | 20,38 | 20,08 | 20,03 | 20,04 | 1.328 | 6.856.140.500 |
| 28/9/2020 | 21,00 | 19,82 | -4,62% | 19,80 | 21,30 | 20,28 | 19,82 | 19,83 | 2.456 | 6.269.270.500 |
| 25/9/2020 | 20,86 | 20,78 | -1,14% | 20,37 | 21,05 | 20,59 | 20,76 | 20,78 | 8.242 | 4.732.410.200 |
| 24/9/2020 | 21,36 | 21,02 | -1,04% | 20,88 | 21,46 | 21,18 | 21,01 | 21,02 | 7.910 | 4.042.700.700 |
| 23/9/2020 | 22,59 | 21,24 | -6,18% | 21,20 | 22,78 | 21,69 | 21,23 | 21,24 | 3.664 | 7.153.665.100 |
| 22/9/2020 | 22,06 | 22,64 | +2,30% | 21,92 | 22,89 | 22,51 | 22,64 | 22,70 | 1.137 | 6.825.990.600 |
| 21/9/2020 | 21,35 | 22,13 | +1,47% | 20,86 | 22,36 | 21,55 | 22,13 | 22,14 | 3.383 | 8.323.868.300 |
| 18/9/2020 | 22,45 | 21,81 | -3,58% | 21,69 | 22,62 | 22,04 | 21,81 | 21,82 | 9.409 | 4.704.104.100 |
| 17/9/2020 | 21,69 | 22,62 | +2,54% | 21,32 | 22,81 | 22,28 | 22,62 | 22,65 | 2.661 | 6.966.705.700 |
| 16/9/2020 | 22,25 | 22,06 | -1,08% | 21,81 | 22,48 | 22,06 | 22,02 | 22,06 | 6.831 | 3.344.750.400 |
| 15/9/2020 | 21,90 | 22,30 | +1,41% | 21,90 | 22,66 | 22,36 | 22,29 | 22,30 | 224 | 5.606.633.600 |
| 14/9/2020 | 21,80 | 21,99 | +1,66% | 21,76 | 22,40 | 22,11 | 21,99 | 22,10 | 6.818 | 4.362.100.900 |
| 11/9/2020 | 21,93 | 21,63 | -1,05% | 21,27 | 22,07 | 21,60 | 21,62 | 21,63 | 8.240 | 3.833.307.300 |
| 10/9/2020 | 22,10 | 21,86 | -1,40% | 21,64 | 22,62 | 22,01 | 21,80 | 21,86 | 8.537 | 4.496.458.500 |
| 9/9/2020 | 22,26 | 22,17 | -0,14% | 21,90 | 22,85 | 22,29 | 22,17 | 22,19 | 7.777 | 4.412.662.700 |
| 8/9/2020 | 21,53 | 22,20 | +1,46% | 21,53 | 22,55 | 22,24 | 22,20 | 22,23 | 9.360 | 5.729.169.300 |
| 4/9/2020 | 21,12 | 21,88 | +4,09% | 20,90 | 21,98 | 21,64 | 21,85 | 21,88 | 4.186 | 8.638.191.100 |
| 3/9/2020 | 21,67 | 21,02 | -1,36% | 20,81 | 22,26 | 21,36 | 21,01 | 21,02 | 5.073 | 8.988.240.600 |
| 2/9/2020 | 21,50 | 21,31 | -0,88% | 21,04 | 21,67 | 21,26 | 21,31 | 21,32 | 9.389 | 4.945.567.300 |
| 1/9/2020 | 21,30 | 21,50 | +0,99% | 21,12 | 21,80 | 21,43 | 21,46 | 21,50 | 9.116 | 4.345.825.900 |
| 31/8/2020 | 21,70 | 21,29 | -3,18% | 21,24 | 21,90 | 21,43 | 21,29 | 21,30 | 9.943 | 5.949.083.600 |
| 28/8/2020 | 22,25 | 21,99 | -1,08% | 21,59 | 22,40 | 21,85 | 21,99 | 22,00 | 4.381 | 7.719.926.900 |
| 27/8/2020 | 22,83 | 22,23 | -2,11% | 22,13 | 23,20 | 22,48 | 22,21 | 22,23 | 129 | 4.874.320.300 |
| 26/8/2020 | 23,35 | 22,71 | -2,74% | 22,40 | 23,46 | 22,75 | 22,70 | 22,71 | 4.166 | 8.870.816.900 |
| 25/8/2020 | 24,17 | 23,35 | -3,51% | 23,31 | 24,22 | 23,48 | 23,35 | 23,37 | 764 | 6.534.192.900 |
| 24/8/2020 | 24,00 | 24,20 | +0,04% | 23,89 | 24,49 | 24,21 | 24,20 | 24,25 | 4.835 | 3.511.198.400 |
| 21/8/2020 | 24,17 | 24,19 | -0,78% | 24,01 | 24,89 | 24,40 | 24,17 | 24,19 | 7.148 | 3.896.720.200 |
| 20/8/2020 | 23,36 | 24,38 | +2,96% | 23,14 | 24,63 | 24,12 | 24,38 | 24,43 | 1.674 | 6.540.708.700 |
| 19/8/2020 | 23,94 | 23,68 | -1,25% | 23,52 | 24,17 | 23,81 | 23,68 | 23,78 | 6.812 | 3.588.756.100 |
| 18/8/2020 | 23,73 | 23,98 | +2,26% | 23,54 | 23,98 | 23,82 | 23,95 | 23,98 | 6.176 | 3.237.454.300 |
| 17/8/2020 | 23,83 | 23,45 | -2,17% | 23,02 | 24,08 | 23,48 | 23,44 | 23,45 | 6.149 | 3.463.095.800 |
| 14/8/2020 | 23,90 | 23,97 | -0,46% | 23,74 | 24,36 | 23,97 | 23,97 | 23,98 | 5.908 | 3.111.037.100 |
| 13/8/2020 | 24,77 | 24,08 | -2,39% | 23,59 | 25,17 | 24,29 | 24,05 | 24,08 | 1.087 | 5.825.844.600 |
| 12/8/2020 | 24,65 | 24,67 | -0,28% | 24,03 | 24,86 | 24,35 | 24,66 | 24,67 | 9.935 | 5.125.564.100 |
| 11/8/2020 | 25,75 | 24,74 | -3,25% | 24,52 | 25,85 | 25,15 | 24,72 | 24,74 | 9.473 | 5.746.222.300 |
| 10/8/2020 | 24,40 | 25,57 | +9,32% | 24,23 | 25,74 | 24,98 | 25,57 | 25,58 | 3.704 | 18.089.595.900 |
| 7/8/2020 | 23,88 | 23,39 | -2,95% | 23,07 | 24,17 | 23,62 | 23,37 | 23,39 | 7.822 | 4.659.314.000 |
| 6/8/2020 | 23,12 | 24,10 | +2,99% | 23,03 | 24,42 | 23,74 | 24,07 | 24,10 | 1.039 | 6.604.127.400 |
| 5/8/2020 | 22,87 | 23,40 | +3,68% | 22,86 | 23,93 | 23,49 | 23,40 | 23,44 | 9.786 | 5.036.309.400 |
| 4/8/2020 | 23,18 | 22,57 | -3,13% | 22,04 | 23,56 | 22,48 | 22,56 | 22,57 | 3.362 | 7.028.660.200 |
| 3/8/2020 | 23,07 | 23,30 | +2,19% | 22,46 | 23,69 | 23,20 | 23,30 | 23,36 | 283 | 5.039.268.600 |
| 31/7/2020 | 23,81 | 22,80 | -4,24% | 22,80 | 23,92 | 23,06 | 22,80 | 22,85 | 9.296 | 6.075.103.400 |
| 30/7/2020 | 23,87 | 23,81 | -0,75% | 23,62 | 24,06 | 23,81 | 23,80 | 23,81 | 3.826 | 2.117.097.300 |
| 29/7/2020 | 23,88 | 23,99 | +0,80% | 23,75 | 24,18 | 23,96 | 23,99 | 24,04 | 5.201 | 3.309.333.800 |
| 28/7/2020 | 24,23 | 23,80 | -1,00% | 23,71 | 24,29 | 23,94 | 23,80 | 23,82 | 5.249 | 2.838.556.900 |
| 27/7/2020 | 24,09 | 24,04 | -0,41% | 23,77 | 24,36 | 23,98 | 24,01 | 24,04 | 6.539 | 3.648.105.400 |
| 24/7/2020 | 23,93 | 24,14 | +0,46% | 23,46 | 24,48 | 24,03 | 24,14 | 24,21 | 6.534 | 3.101.505.700 |
| 23/7/2020 | 24,18 | 24,03 | -0,78% | 23,74 | 24,90 | 24,34 | 24,02 | 24,03 | 8.798 | 4.808.947.200 |
| 22/7/2020 | 24,59 | 24,22 | -1,58% | 23,90 | 24,61 | 24,18 | 24,21 | 24,22 | 5.871 | 4.336.316.900 |
| 21/7/2020 | 25,33 | 24,61 | -1,99% | 24,40 | 25,45 | 24,76 | 24,61 | 24,65 | 780 | 6.803.529.200 |
| 20/7/2020 | 25,08 | 25,11 | +0,12% | 24,75 | 25,24 | 24,97 | 25,09 | 25,11 | 7.112 | 4.630.951.100 |
| 17/7/2020 | 24,34 | 25,08 | +3,47% | 24,14 | 25,27 | 24,76 | 25,08 | 25,09 | 3.045 | 8.309.046.900 |
| 16/7/2020 | 24,00 | 24,24 | +0,54% | 23,53 | 24,61 | 24,23 | 24,23 | 24,24 | 5.093 | 8.104.591.000 |
| 15/7/2020 | 23,89 | 24,11 | +1,73% | 23,63 | 24,28 | 24,00 | 24,11 | 24,15 | 2.678 | 8.257.625.200 |
| 14/7/2020 | 23,30 | 23,70 | +1,98% | 22,91 | 23,91 | 23,44 | 23,68 | 23,70 | 519 | 6.501.936.000 |
| 13/7/2020 | 23,73 | 23,24 | -1,53% | 23,21 | 24,44 | 23,81 | 23,23 | 23,24 | 4.082 | 9.565.691.100 |
| 10/7/2020 | 23,76 | 23,60 | +0,13% | 22,92 | 23,83 | 23,34 | 23,60 | 23,61 | 1.347 | 9.079.657.600 |
| 9/7/2020 | 25,15 | 23,57 | -7,02% | 23,55 | 25,15 | 23,94 | 23,57 | 23,59 | 4.109 | 18.893.915.200 |
| 8/7/2020 | 23,95 | 25,35 | +6,51% | 23,95 | 25,79 | 25,19 | 25,30 | 25,35 | 8.554 | 16.589.579.900 |
| 7/7/2020 | 24,14 | 23,80 | -1,37% | 23,48 | 24,38 | 23,87 | 23,75 | 23,85 | 7.193 | 4.567.480.100 |
| 6/7/2020 | 24,09 | 24,13 | +2,64% | 23,87 | 24,25 | 24,05 | 24,07 | 24,13 | 5.744 | 3.124.313.200 |
| 3/7/2020 | 23,56 | 23,51 | -0,59% | 23,22 | 23,80 | 23,53 | 23,51 | 23,58 | 3.526 | 2.554.342.600 |
| 2/7/2020 | 24,35 | 23,65 | -1,29% | 23,50 | 24,74 | 24,06 | 23,64 | 23,65 | 9.351 | 5.533.952.900 |
| 1/7/2020 | 23,45 | 23,96 | +3,19% | 23,34 | 24,04 | 23,85 | 23,80 | 23,96 | 9.542 | 5.742.390.300 |
| 30/6/2020 | 23,15 | 23,22 | +0,39% | 22,90 | 23,69 | 23,37 | 23,22 | 23,29 | 732 | 7.679.699.800 |
| 29/6/2020 | 23,25 | 23,13 | +0,96% | 22,64 | 23,40 | 23,04 | 23,13 | 23,15 | 9.294 | 5.675.277.700 |
| 26/6/2020 | 23,20 | 22,91 | -2,05% | 22,91 | 24,30 | 23,45 | 22,91 | 22,92 | 4.403 | 10.012.660.100 |
| 25/6/2020 | 23,96 | 23,39 | -1,68% | 22,77 | 24,13 | 23,18 | 23,39 | 23,40 | 7.216 | 11.857.969.800 |
| 24/6/2020 | 24,75 | 23,79 | -4,46% | 23,79 | 24,83 | 24,10 | 23,79 | 23,80 | 547 | 7.737.309.100 |
| 23/6/2020 | 25,25 | 24,90 | +0,28% | 24,80 | 25,58 | 25,17 | 24,88 | 24,90 | 8.678 | 5.227.738.400 |
| 22/6/2020 | 26,39 | 24,83 | -3,39% | 24,63 | 26,39 | 24,86 | 24,82 | 24,83 | 4.701 | 10.277.745.100 |
| 19/6/2020 | 26,30 | 25,70 | +0,35% | 25,46 | 26,78 | 26,07 | 25,70 | 25,72 | 9.866 | 7.851.388.900 |
| 18/6/2020 | 24,90 | 25,61 | +0,39% | 24,69 | 26,07 | 25,69 | 25,61 | 25,67 | 7.945 | 4.038.710.500 |
| 17/6/2020 | 25,38 | 25,51 | +1,76% | 24,96 | 25,91 | 25,56 | 25,51 | 25,54 | 8.954 | 5.153.221.000 |
| 16/6/2020 | 25,63 | 25,07 | +2,33% | 24,93 | 26,08 | 25,46 | 25,07 | 25,09 | 1.243 | 6.443.393.500 |
| 15/6/2020 | 23,98 | 24,50 | -0,81% | 23,51 | 24,80 | 24,18 | 24,50 | 24,52 | 3.774 | 7.456.207.100 |
| 12/6/2020 | 25,90 | 24,70 | -7,77% | 24,34 | 25,90 | 24,90 | 24,66 | 24,70 | 8.177 | 21.084.986.400 |
| 10/6/2020 | 27,47 | 26,78 | -0,81% | 26,42 | 28,08 | 27,10 | 26,71 | 26,78 | 6.631 | 10.091.676.300 |
| 9/6/2020 | 27,16 | 27,00 | -2,00% | 26,63 | 27,44 | 27,08 | 27,00 | 27,03 | 9.730 | 7.379.880.300 |
| 8/6/2020 | 27,59 | 27,55 | +1,14% | 27,22 | 28,45 | 27,77 | 27,55 | 27,56 | 3.599 | 8.918.759.700 |
| 5/6/2020 | 27,77 | 27,24 | +0,07% | 27,24 | 28,17 | 27,58 | 27,24 | 27,35 | 6.070 | 9.354.695.300 |
| 4/6/2020 | 27,80 | 27,22 | -2,61% | 27,15 | 28,40 | 27,62 | 27,22 | 27,25 | 63 | 13.594.812.200 |
| 3/6/2020 | 28,79 | 27,95 | -4,87% | 27,70 | 29,19 | 28,25 | 27,95 | 27,98 | 4.749 | 27.081.548.100 |
| 2/6/2020 | 28,34 | 29,38 | +5,23% | 28,27 | 29,75 | 29,22 | 29,38 | 29,39 | 149 | 13.814.176.000 |
| 1/6/2020 | 27,65 | 27,92 | +0,65% | 26,88 | 28,31 | 27,98 | 27,92 | 27,93 | 379 | 7.436.009.100 |
| 29/5/2020 | 29,05 | 27,74 | -4,34% | 27,33 | 29,22 | 27,83 | 27,74 | 27,75 | 1.945 | 16.724.722.800 |
| 28/5/2020 | 27,60 | 29,00 | +5,07% | 27,22 | 29,70 | 28,90 | 28,98 | 29,00 | 5.530 | 17.549.473.100 |
| 27/5/2020 | 27,32 | 27,60 | +4,27% | 27,18 | 28,90 | 28,03 | 27,59 | 27,60 | 2.356 | 18.276.568.100 |
| 26/5/2020 | 27,00 | 26,47 | +0,30% | 26,42 | 27,25 | 26,80 | 26,47 | 26,50 | 3.100 | 7.997.218.600 |
| 25/5/2020 | 26,73 | 26,39 | +1,54% | 25,84 | 27,10 | 26,37 | 26,38 | 26,40 | 226 | 7.586.341.500 |
| 22/5/2020 | 26,19 | 25,99 | -1,52% | 25,52 | 26,87 | 25,93 | 25,95 | 25,99 | 4.363 | 7.888.678.400 |
| 21/5/2020 | 26,27 | 26,39 | +0,84% | 26,02 | 27,29 | 26,75 | 26,35 | 26,40 | 9.281 | 13.293.372.500 |
| 20/5/2020 | 26,50 | 26,17 | +0,65% | 26,04 | 26,84 | 26,40 | 26,16 | 26,17 | 7.065 | 12.596.148.200 |
| 19/5/2020 | 26,91 | 26,00 | -3,53% | 26,00 | 28,40 | 26,83 | 26,00 | 26,19 | 5.953 | 18.602.203.800 |
| 18/5/2020 | 24,22 | 26,95 | +14,97% | 24,20 | 27,00 | 25,95 | 26,82 | 26,95 | 9.404 | 29.965.536.600 |
| 15/5/2020 | 21,86 | 23,44 | +5,73% | 21,86 | 23,95 | 23,12 | 23,44 | 23,49 | 3.688 | 19.875.227.100 |
| 14/5/2020 | 21,29 | 22,17 | +2,31% | 20,76 | 22,27 | 21,67 | 22,17 | 22,19 | 7.637 | 9.706.463.900 |
| 13/5/2020 | 21,85 | 21,67 | +5,86% | 21,15 | 22,84 | 21,88 | 21,66 | 21,67 | 659 | 21.103.667.600 |
| 12/5/2020 | 22,49 | 20,47 | -7,29% | 20,47 | 22,84 | 21,57 | 20,47 | 20,68 | 1.313 | 12.602.117.500 |
| 11/5/2020 | 20,25 | 22,08 | +8,34% | 19,41 | 22,66 | 21,47 | 22,08 | 22,11 | 5.268 | 17.028.446.300 |
| 8/5/2020 | 21,00 | 20,38 | -0,29% | 20,29 | 21,17 | 20,70 | 20,38 | 20,40 | 9.193 | 4.599.637.400 |
| 7/5/2020 | 20,44 | 20,44 | +1,69% | 20,20 | 21,02 | 20,68 | 20,44 | 20,46 | 9.081 | 8.313.457.000 |
| 6/5/2020 | 21,13 | 20,10 | -2,80% | 20,02 | 21,26 | 20,48 | 20,08 | 20,10 | 5.456 | 8.011.934.000 |
| 5/5/2020 | 21,50 | 20,68 | -1,99% | 20,45 | 21,82 | 21,01 | 20,67 | 20,68 | 8.524 | 4.308.885.900 |
| 4/5/2020 | 20,50 | 21,10 | -0,19% | 20,21 | 21,23 | 20,65 | 21,00 | 21,10 | 66 | 4.019.234.500 |
| 30/4/2020 | 21,25 | 21,14 | -3,69% | 20,92 | 21,82 | 21,24 | 21,14 | 21,21 | 1.298 | 5.946.938.500 |
| 29/4/2020 | 22,80 | 21,95 | -1,75% | 21,85 | 22,90 | 22,33 | 21,95 | 21,97 | 4.898 | 7.695.332.000 |
| 28/4/2020 | 22,38 | 22,34 | +3,96% | 21,79 | 22,75 | 22,37 | 22,32 | 22,34 | 8.038 | 13.156.837.400 |
| 27/4/2020 | 19,80 | 21,49 | +13,52% | 19,46 | 21,59 | 20,89 | 21,46 | 21,49 | 780 | 12.852.685.200 |
| 24/4/2020 | 20,36 | 18,93 | -8,51% | 17,11 | 20,40 | 18,93 | 18,92 | 18,93 | 7.051 | 12.651.211.500 |
| 23/4/2020 | 21,15 | 20,69 | -0,34% | 20,51 | 21,73 | 21,09 | 20,69 | 20,83 | 5.645 | 8.060.218.500 |
| 22/4/2020 | 21,10 | 20,76 | -0,62% | 20,68 | 21,50 | 20,95 | 20,75 | 20,77 | 3.399 | 6.584.622.100 |
| 20/4/2020 | 20,48 | 20,89 | -0,52% | 20,18 | 21,79 | 21,02 | 20,89 | 20,92 | 1.157 | 10.607.626.000 |
| 17/4/2020 | 22,51 | 21,00 | -2,78% | 20,91 | 23,09 | 21,61 | 20,99 | 21,00 | 9.113 | 11.940.123.900 |
| 16/4/2020 | 21,90 | 21,60 | +0,79% | 21,52 | 23,41 | 22,31 | 21,60 | 21,80 | 8.942 | 17.992.679.600 |
| 15/4/2020 | 20,46 | 21,43 | -0,92% | 20,06 | 22,20 | 21,19 | 21,41 | 21,43 | 7.803 | 17.826.601.200 |
| 14/4/2020 | 17,30 | 21,63 | +28,67% | 17,30 | 21,70 | 20,13 | 21,62 | 21,63 | 8.266 | 31.615.287.800 |
| 13/4/2020 | 16,29 | 16,81 | +3,19% | 16,10 | 16,87 | 16,58 | 16,81 | 16,82 | 8.450 | 3.655.092.000 |
| 9/4/2020 | 16,86 | 16,29 | -1,33% | 15,95 | 17,15 | 16,43 | 16,28 | 16,29 | 3.973 | 5.820.351.200 |
| 8/4/2020 | 16,71 | 16,51 | -1,26% | 15,96 | 16,95 | 16,40 | 16,50 | 16,51 | 4.864 | 6.206.480.900 |
| 7/4/2020 | 17,65 | 16,72 | +0,97% | 16,40 | 18,14 | 17,31 | 16,71 | 16,72 | 4.767 | 6.375.266.500 |
| 6/4/2020 | 16,72 | 16,56 | +6,02% | 15,88 | 16,76 | 16,38 | 16,45 | 16,56 | 5.384 | 5.245.574.100 |
| 3/4/2020 | 16,80 | 15,62 | -7,41% | 15,48 | 17,46 | 16,03 | 15,62 | 15,65 | 4.411 | 5.533.634.600 |
| 2/4/2020 | 16,75 | 16,87 | +3,69% | 16,22 | 17,83 | 17,11 | 16,86 | 16,87 | 4.191 | 6.224.554.200 |
| 1/4/2020 | 16,15 | 16,27 | -5,52% | 15,68 | 16,89 | 16,27 | 16,20 | 16,27 | 4.591 | 5.492.896.800 |
| 31/3/2020 | 17,80 | 17,22 | -2,71% | 17,06 | 18,25 | 17,68 | 17,21 | 17,24 | 2.974 | 6.029.466.800 |
| 30/3/2020 | 18,38 | 17,70 | -0,11% | 17,05 | 19,14 | 17,86 | 17,50 | 17,70 | 3.288 | 6.521.469.000 |
| 27/3/2020 | 18,00 | 17,72 | -7,85% | 17,00 | 18,89 | 17,99 | 17,72 | 17,99 | 600 | 12.789.431.100 |
| 26/3/2020 | 14,71 | 19,23 | +28,03% | 14,59 | 19,35 | 17,93 | 19,23 | 19,24 | 6.154 | 20.079.913.700 |
| 25/3/2020 | 11,30 | 15,02 | +31,75% | 11,30 | 15,33 | 14,04 | 15,01 | 15,05 | 5.995 | 11.122.265.100 |
| 24/3/2020 | 11,10 | 11,40 | +13,21% | 10,70 | 12,12 | 11,38 | 11,42 | 11,50 | 4.557 | 5.238.458.700 |
| 23/3/2020 | 11,90 | 10,07 | -14,66% | 10,00 | 12,00 | 10,51 | 10,07 | 10,08 | 7.065 | 7.424.240.900 |
| 20/3/2020 | 13,51 | 11,80 | -5,98% | 11,25 | 14,42 | 12,55 | 11,76 | 11,80 | 4.742 | 8.380.201.900 |
| 19/3/2020 | 12,01 | 12,55 | -2,71% | 11,50 | 13,47 | 12,49 | 12,54 | 12,55 | 6.425 | 8.976.593.500 |
| 18/3/2020 | 16,10 | 12,90 | -24,47% | 11,81 | 16,20 | 13,75 | 12,90 | 13,00 | 6.043 | 11.555.795.800 |
| 17/3/2020 | 17,49 | 17,08 | +0,59% | 16,68 | 18,67 | 17,44 | 17,08 | 17,20 | 6.179 | 6.545.273.600 |
| 16/3/2020 | 16,23 | 16,98 | -14,11% | 16,23 | 18,94 | 17,46 | 16,98 | 16,99 | 5.310 | 8.762.420.900 |
| 13/3/2020 | 19,82 | 19,77 | +19,82% | 16,51 | 20,20 | 19,07 | 19,77 | 19,98 | 3.599 | 11.399.036.600 |
| 12/3/2020 | 17,32 | 16,50 | -24,14% | 14,00 | 18,60 | 16,31 | 16,50 | 16,59 | 9.148 | 13.277.567.000 |
| 11/3/2020 | 24,19 | 21,75 | -13,42% | 20,70 | 25,00 | 22,33 | 21,75 | 21,92 | 193 | 11.863.440.800 |
| 10/3/2020 | 23,54 | 25,12 | +14,81% | 22,91 | 25,50 | 24,01 | 25,12 | 25,35 | 2.005 | 11.326.395.400 |
| 9/3/2020 | 22,50 | 21,88 | -12,72% | 21,40 | 23,35 | 22,38 | 21,85 | 21,88 | 6.397 | 11.963.397.000 |
| 6/3/2020 | 26,05 | 25,07 | -6,25% | 24,59 | 26,37 | 25,50 | 25,07 | 25,15 | 1.111 | 11.451.648.200 |
| 5/3/2020 | 28,41 | 26,74 | -7,73% | 26,14 | 28,60 | 27,39 | 26,74 | 26,76 | 5.794 | 9.334.385.000 |
| 4/3/2020 | 28,92 | 28,98 | +3,21% | 27,91 | 29,13 | 28,63 | 28,89 | 28,98 | 465 | 7.535.766.800 |
| 3/3/2020 | 28,10 | 28,08 | +2,11% | 27,56 | 29,73 | 28,64 | 28,00 | 28,08 | 8.200 | 12.672.830.700 |
| 2/3/2020 | 27,10 | 27,50 | +2,27% | 27,10 | 28,23 | 27,54 | 27,50 | 27,51 | 7.839 | 10.109.386.500 |
| 28/2/2020 | 27,40 | 26,89 | -1,86% | 26,03 | 28,05 | 26,64 | 26,88 | 26,93 | 9.704 | 17.361.011.900 |
| 27/2/2020 | 28,60 | 27,40 | -5,09% | 27,40 | 28,88 | 28,30 | 27,39 | 27,40 | 264 | 13.746.139.200 |
| 26/2/2020 | 29,53 | 28,87 | -5,65% | 28,69 | 30,06 | 29,12 | 28,87 | 28,88 | 4.333 | 8.978.997.600 |
| 21/2/2020 | 31,41 | 30,60 | -3,10% | 30,30 | 31,54 | 30,91 | 30,58 | 30,60 | 3.217 | 8.349.513.500 |
| 20/2/2020 | 32,00 | 31,58 | -1,00% | 31,47 | 32,73 | 31,99 | 31,58 | 31,60 | 2.375 | 9.198.347.300 |
| 19/2/2020 | 31,49 | 31,90 | +1,75% | 31,30 | 32,22 | 31,92 | 31,89 | 31,90 | 9.759 | 6.955.754.800 |
| 18/2/2020 | 31,16 | 31,35 | +0,48% | 31,01 | 31,67 | 31,33 | 31,34 | 31,49 | 7.834 | 6.042.940.900 |
| 17/2/2020 | 30,92 | 31,20 | +0,87% | 30,84 | 31,48 | 31,14 | 31,20 | 31,29 | 6.996 | 5.106.197.600 |
| 14/2/2020 | 31,00 | 30,93 | +0,32% | 30,40 | 31,60 | 30,90 | 30,85 | 30,93 | 4.683 | 8.988.894.000 |
| 13/2/2020 | 31,68 | 30,83 | -3,23% | 30,83 | 31,84 | 31,12 | 30,83 | 30,85 | 4.307 | 10.588.139.200 |
| 12/2/2020 | 32,40 | 31,86 | -0,93% | 31,71 | 32,84 | 32,18 | 31,86 | 32,00 | 2.893 | 9.960.728.600 |
| 11/2/2020 | 31,79 | 32,16 | +2,45% | 31,58 | 32,71 | 32,24 | 32,14 | 32,16 | 9.226 | 7.557.890.600 |
| 10/2/2020 | 31,79 | 31,39 | -1,23% | 31,22 | 32,20 | 31,56 | 31,39 | 31,50 | 136 | 8.163.265.500 |
| 7/2/2020 | 32,12 | 31,78 | +0,09% | 31,32 | 32,60 | 31,97 | 31,78 | 31,79 | 5.450 | 12.438.165.400 |
| 6/2/2020 | 34,88 | 31,75 | -7,46% | 31,51 | 34,90 | 32,45 | 31,75 | 31,78 | 5.425 | 27.120.590.900 |
| 5/2/2020 | 34,35 | 34,31 | +2,72% | 33,84 | 34,99 | 34,49 | 34,31 | 34,39 | 5.187 | 13.534.704.700 |
| 4/2/2020 | 34,30 | 33,40 | -0,15% | 33,27 | 35,10 | 34,03 | 33,37 | 33,40 | 3.222 | 11.515.416.100 |
| 3/2/2020 | 32,45 | 33,45 | +6,02% | 31,76 | 33,94 | 33,07 | 33,45 | 33,49 | 8.892 | 15.487.512.900 |
| 31/1/2020 | 31,34 | 31,55 | -0,79% | 31,08 | 32,90 | 31,94 | 31,55 | 31,56 | 9.316 | 15.231.111.700 |
| 30/1/2020 | 32,40 | 31,80 | -3,20% | 30,91 | 32,62 | 31,54 | 31,80 | 31,82 | 2.221 | 19.777.296.300 |
| 29/1/2020 | 34,49 | 32,85 | -3,86% | 32,61 | 34,79 | 33,40 | 32,84 | 32,85 | 8.559 | 15.756.033.500 |
| 28/1/2020 | 35,30 | 34,17 | -2,98% | 34,10 | 36,09 | 34,81 | 34,17 | 34,20 | 2.458 | 12.731.550.400 |
| 27/1/2020 | 36,50 | 35,22 | -6,40% | 35,00 | 36,93 | 35,88 | 35,18 | 35,22 | 6.439 | 13.894.270.700 |
| 24/1/2020 | 38,60 | 37,63 | -3,51% | 37,41 | 38,60 | 37,95 | 37,63 | 37,69 | 6.145 | 19.052.305.900 |
| 23/1/2020 | 37,10 | 39,00 | +7,26% | 37,00 | 39,00 | 38,03 | 38,97 | 39,00 | 4.303 | 25.485.223.400 |
| 22/1/2020 | 36,00 | 36,36 | +2,31% | 35,60 | 36,60 | 36,23 | 36,36 | 36,39 | 4.031 | 12.684.144.500 |
| 21/1/2020 | 34,35 | 35,54 | +3,22% | 34,35 | 36,62 | 35,81 | 35,54 | 35,56 | 9.923 | 23.931.757.400 |
| 20/1/2020 | 34,45 | 34,43 | +0,47% | 33,95 | 34,86 | 34,23 | 34,24 | 34,43 | 9.577 | 8.012.557.200 |
| 17/1/2020 | 34,22 | 34,27 | +0,56% | 34,13 | 34,88 | 34,51 | 34,27 | 34,41 | 8.255 | 8.123.911.300 |
| 16/1/2020 | 33,67 | 34,08 | +1,37% | 33,16 | 34,49 | 33,93 | 34,08 | 34,10 | 1.420 | 10.003.641.800 |
| 15/1/2020 | 34,13 | 33,62 | -1,90% | 33,20 | 34,68 | 33,84 | 33,60 | 33,62 | 5.706 | 10.695.928.000 |
| 14/1/2020 | 34,11 | 34,27 | +0,79% | 33,90 | 35,06 | 34,41 | 34,23 | 34,27 | 2.001 | 9.799.242.700 |
| 13/1/2020 | 35,09 | 34,00 | -1,31% | 33,85 | 35,57 | 34,82 | 34,00 | 34,10 | 5.241 | 14.938.612.300 |
| 10/1/2020 | 35,38 | 34,45 | -1,15% | 34,35 | 35,69 | 34,90 | 34,45 | 34,49 | 3.565 | 12.854.266.900 |
| 9/1/2020 | 34,18 | 34,85 | +2,02% | 34,18 | 36,04 | 35,43 | 34,85 | 34,86 | 5.509 | 26.998.343.200 |
| 8/1/2020 | 32,75 | 34,16 | +5,01% | 32,58 | 34,83 | 34,13 | 34,16 | 34,20 | 4.524 | 24.422.216.200 |
| 7/1/2020 | 33,47 | 32,53 | -2,60% | 32,47 | 33,47 | 32,74 | 32,53 | 32,57 | 9.364 | 13.414.675.700 |
| 6/1/2020 | 31,88 | 33,40 | +5,20% | 31,65 | 33,48 | 32,61 | 33,38 | 33,40 | 2.316 | 19.447.561.200 |
| 3/1/2020 | 30,80 | 31,75 | +4,44% | 30,55 | 33,16 | 32,10 | 31,75 | 31,76 | 9.310 | 28.992.635.900 |
| 2/1/2020 | 30,25 | 30,40 | +1,84% | 30,09 | 30,80 | 30,40 | 30,34 | 30,40 | 1.970 | 8.266.832.600 |
| 30/12/2019 | 30,59 | 29,85 | -1,94% | 29,85 | 30,72 | 30,16 | 29,85 | 29,88 | 8.136 | 6.870.498.700 |
| 27/12/2019 | 30,30 | 30,44 | +0,89% | 29,97 | 30,99 | 30,53 | 30,43 | 30,44 | 8.941 | 13.173.866.300 |
| 26/12/2019 | 29,30 | 30,17 | +3,15% | 29,15 | 30,30 | 29,70 | 30,15 | 30,17 | 2.751 | 8.941.351.200 |
| 23/12/2019 | 28,59 | 29,25 | +3,07% | 28,39 | 29,39 | 28,87 | 29,24 | 29,25 | 9.394 | 8.310.644.400 |
| 20/12/2019 | 28,10 | 28,38 | +1,32% | 28,00 | 28,60 | 28,34 | 28,38 | 28,40 | 7.928 | 8.799.077.800 |
| 19/12/2019 | 28,78 | 28,01 | -2,64% | 27,87 | 29,23 | 28,24 | 28,01 | 28,02 | 5.512 | 13.055.271.200 |
| 18/12/2019 | 28,58 | 28,77 | +1,09% | 28,37 | 29,21 | 28,80 | 28,76 | 28,77 | 7.521 | 8.227.463.300 |
| 17/12/2019 | 28,52 | 28,46 | -0,63% | 28,31 | 28,97 | 28,55 | 28,46 | 28,50 | 6.990 | 4.109.352.800 |
| 16/12/2019 | 29,09 | 28,64 | -1,68% | 28,51 | 29,65 | 28,88 | 28,64 | 28,68 | 2.240 | 8.225.880.700 |
| 13/12/2019 | 29,27 | 29,13 | -0,55% | 28,99 | 29,67 | 29,14 | 29,13 | 29,15 | 5.509 | 3.890.473.100 |
| 12/12/2019 | 29,42 | 29,29 | -0,14% | 29,20 | 29,76 | 29,37 | 29,28 | 29,29 | 4.541 | 2.787.937.100 |
| 11/12/2019 | 29,24 | 29,33 | +0,69% | 29,08 | 29,62 | 29,39 | 29,31 | 29,35 | 1.482 | 6.061.829.500 |
| 10/12/2019 | 28,95 | 29,13 | +0,31% | 28,71 | 29,60 | 29,22 | 29,12 | 29,13 | 8.298 | 5.509.063.500 |
| 9/12/2019 | 29,45 | 29,04 | -0,92% | 28,92 | 29,81 | 29,25 | 29,04 | 29,09 | 438 | 6.410.986.700 |
| 6/12/2019 | 28,65 | 29,31 | +2,34% | 28,65 | 29,58 | 29,21 | 29,26 | 29,31 | 1.535 | 7.246.510.800 |
| 5/12/2019 | 28,80 | 28,64 | -0,66% | 28,41 | 29,00 | 28,66 | 28,64 | 28,67 | 6.697 | 3.334.653.400 |
| 4/12/2019 | 28,65 | 28,83 | +0,45% | 28,41 | 29,05 | 28,73 | 28,82 | 28,83 | 6.557 | 5.393.734.200 |
| 3/12/2019 | 28,51 | 28,70 | +1,56% | 28,32 | 29,18 | 28,70 | 28,70 | 28,71 | 1.538 | 7.763.464.600 |
| 2/12/2019 | 28,14 | 28,26 | +0,96% | 28,02 | 28,58 | 28,37 | 28,25 | 28,29 | 9.190 | 5.181.932.300 |
| 29/11/2019 | 27,87 | 27,99 | +1,05% | 27,62 | 28,46 | 28,03 | 27,99 | 28,00 | 8.662 | 5.943.598.500 |
| 28/11/2019 | 27,76 | 27,70 | -0,22% | 27,52 | 27,99 | 27,74 | 27,70 | 27,71 | 3.358 | 2.954.666.800 |
| 27/11/2019 | 27,90 | 27,76 | -0,50% | 27,55 | 28,15 | 27,77 | 27,73 | 27,76 | 5.379 | 3.956.462.300 |
| 26/11/2019 | 27,85 | 27,90 | +0,18% | 27,51 | 28,09 | 27,80 | 27,86 | 27,90 | 8.059 | 5.689.827.000 |
| 25/11/2019 | 28,04 | 27,85 | -0,18% | 27,57 | 28,18 | 27,85 | 27,85 | 27,89 | 5.947 | 4.261.588.000 |
| 22/11/2019 | 27,58 | 27,90 | +1,16% | 27,51 | 28,60 | 27,99 | 27,88 | 27,90 | 1.333 | 9.115.108.800 |
| 21/11/2019 | 27,80 | 27,58 | -1,71% | 27,50 | 27,97 | 27,64 | 27,55 | 27,58 | 2.943 | 9.053.918.500 |
| 19/11/2019 | 28,56 | 28,06 | -1,65% | 27,79 | 28,75 | 28,12 | 28,05 | 28,06 | 446 | 6.925.246.600 |
| 18/11/2019 | 28,50 | 28,53 | -0,97% | 27,92 | 29,25 | 28,60 | 28,53 | 28,55 | 1.008 | 8.032.237.600 |
| 14/11/2019 | 30,37 | 28,81 | -5,51% | 28,81 | 30,64 | 29,29 | 28,81 | 28,83 | 8.876 | 14.621.525.700 |
| 13/11/2019 | 30,15 | 30,49 | +0,43% | 30,01 | 30,89 | 30,46 | 30,49 | 30,50 | 6.462 | 3.996.132.900 |
| 12/11/2019 | 31,57 | 30,36 | -3,31% | 30,14 | 31,66 | 30,61 | 30,35 | 30,40 | 6.238 | 9.814.508.400 |
| 11/11/2019 | 31,30 | 31,40 | +0,48% | 30,61 | 31,70 | 31,37 | 31,40 | 31,46 | 2.404 | 8.481.460.000 |
| 8/11/2019 | 30,55 | 31,25 | +1,73% | 30,20 | 31,70 | 31,30 | 31,23 | 31,27 | 3.265 | 17.949.616.200 |
| 7/11/2019 | 29,15 | 30,72 | +5,93% | 29,04 | 30,99 | 30,34 | 30,70 | 30,73 | 8.261 | 26.595.513.700 |
| 6/11/2019 | 29,61 | 29,00 | -2,06% | 28,66 | 30,15 | 29,16 | 28,99 | 29,00 | 4.549 | 9.497.967.700 |
| 5/11/2019 | 28,56 | 29,61 | +3,79% | 28,50 | 29,76 | 29,22 | 29,61 | 29,63 | 2.351 | 10.678.180.400 |
| 4/11/2019 | 27,99 | 28,53 | +2,37% | 27,91 | 28,61 | 28,39 | 28,53 | 28,54 | 9.148 | 5.401.010.700 |
| 1/11/2019 | 27,87 | 27,87 | +0,61% | 27,68 | 28,53 | 27,95 | 27,86 | 27,87 | 7.763 | 5.183.255.400 |
| 31/10/2019 | 27,62 | 27,70 | -0,40% | 27,60 | 28,00 | 27,73 | 27,69 | 27,71 | 6.898 | 4.391.678.700 |
| 30/10/2019 | 27,77 | 27,81 | -0,14% | 27,50 | 27,90 | 27,68 | 27,80 | 27,81 | 6.272 | 4.482.619.400 |
| 29/10/2019 | 27,90 | 27,85 | -0,29% | 27,70 | 28,24 | 27,90 | 27,85 | 27,87 | 5.926 | 3.583.044.100 |
| 28/10/2019 | 27,70 | 27,93 | +1,27% | 27,66 | 28,22 | 27,91 | 27,91 | 28,00 | 5.701 | 3.455.597.100 |
| 25/10/2019 | 27,77 | 27,58 | -0,25% | 27,34 | 28,45 | 27,71 | 27,57 | 27,58 | 3.908 | 10.248.944.300 |
| 24/10/2019 | 28,60 | 27,65 | -3,19% | 27,54 | 28,99 | 27,88 | 27,65 | 27,66 | 3.426 | 8.470.152.200 |
| 23/10/2019 | 28,11 | 28,56 | +1,78% | 27,90 | 28,95 | 28,57 | 28,55 | 28,60 | 572 | 7.647.263.200 |
| 22/10/2019 | 28,70 | 28,06 | -2,20% | 27,62 | 28,71 | 28,00 | 28,05 | 28,07 | 7.369 | 15.424.290.800 |
| 21/10/2019 | 28,60 | 28,69 | +0,49% | 28,20 | 28,99 | 28,63 | 28,69 | 28,70 | 7.604 | 5.154.214.600 |
| 18/10/2019 | 29,15 | 28,55 | -1,89% | 28,46 | 29,21 | 28,64 | 28,61 | 28,72 | 7.673 | 8.717.504.100 |
| 17/10/2019 | 29,49 | 29,10 | -1,32% | 28,96 | 29,61 | 29,18 | 29,09 | 29,10 | 6.797 | 5.305.118.100 |
| 16/10/2019 | 29,42 | 29,49 | +0,10% | 29,21 | 29,86 | 29,46 | 29,47 | 29,49 | 6.514 | 3.565.892.000 |
| 15/10/2019 | 29,44 | 29,46 | +0,44% | 29,20 | 29,70 | 29,46 | 29,46 | 29,49 | 7.596 | 3.833.536.400 |
| 14/10/2019 | 29,17 | 29,33 | +0,48% | 29,14 | 29,71 | 29,33 | 29,30 | 29,33 | 4.619 | 2.922.710.500 |
| 11/10/2019 | 28,81 | 29,19 | +2,85% | 28,77 | 29,96 | 29,32 | 29,19 | 29,20 | 4.033 | 8.413.332.500 |
| 10/10/2019 | 28,50 | 28,38 | -0,32% | 28,23 | 29,15 | 28,47 | 28,38 | 28,45 | 7.400 | 6.660.696.900 |
| 9/10/2019 | 28,28 | 28,47 | +1,71% | 27,87 | 28,57 | 28,31 | 28,44 | 28,47 | 6.901 | 4.238.872.200 |
| 8/10/2019 | 29,97 | 27,99 | -2,81% | 27,83 | 30,08 | 28,34 | 27,98 | 27,99 | 491 | 14.488.624.700 |
| 7/10/2019 | 29,98 | 28,80 | -3,55% | 28,80 | 29,98 | 29,07 | 28,80 | 28,82 | 4.753 | 9.586.203.800 |
| 4/10/2019 | 29,86 | 29,86 | -2,45% | 29,41 | 30,35 | 29,78 | 29,85 | 29,86 | 6.615 | 3.853.303.800 |
| 3/10/2019 | 30,81 | 30,61 | -0,42% | 30,09 | 31,11 | 30,60 | 30,61 | 30,65 | 9.087 | 5.721.902.800 |
| 2/10/2019 | 31,50 | 30,74 | -3,09% | 30,47 | 31,50 | 30,95 | 30,74 | 30,75 | 518 | 6.937.158.900 |
| 1/10/2019 | 32,59 | 31,72 | -2,46% | 31,54 | 32,67 | 31,94 | 31,65 | 31,72 | 83 | 6.711.445.400 |
| 30/9/2019 | 32,85 | 32,52 | -0,52% | 31,95 | 32,85 | 32,40 | 32,51 | 32,52 | 5.810 | 4.797.799.700 |
| 27/9/2019 | 32,57 | 32,69 | +0,80% | 32,52 | 32,86 | 32,69 | 32,69 | 32,70 | 5.454 | 4.359.456.300 |
| 26/9/2019 | 32,65 | 32,43 | +0,25% | 32,20 | 33,05 | 32,58 | 32,41 | 32,43 | 7.020 | 6.275.674.100 |
| 25/9/2019 | 32,11 | 32,35 | +0,59% | 31,76 | 32,56 | 32,18 | 32,34 | 32,36 | 7.109 | 5.130.169.100 |
| 24/9/2019 | 32,81 | 32,16 | -2,04% | 32,00 | 33,28 | 32,51 | 32,16 | 32,17 | 1.972 | 8.400.865.700 |
| 23/9/2019 | 32,18 | 32,83 | +1,36% | 31,31 | 33,10 | 32,38 | 32,83 | 32,87 | 4.181 | 11.581.978.500 |
| 20/9/2019 | 30,89 | 32,39 | +5,30% | 30,59 | 33,33 | 32,54 | 32,38 | 32,41 | 3.262 | 36.547.385.200 |
| 19/9/2019 | 31,81 | 30,76 | -2,47% | 30,72 | 31,94 | 31,00 | 30,76 | 30,80 | 2.606 | 8.352.357.600 |
| 18/9/2019 | 30,68 | 31,54 | +3,48% | 30,00 | 31,81 | 31,25 | 31,54 | 31,70 | 7.953 | 10.763.701.900 |
| 17/9/2019 | 29,64 | 30,48 | +2,87% | 29,48 | 30,97 | 30,44 | 30,48 | 30,50 | 5.909 | 11.538.514.700 |
| 16/9/2019 | 29,49 | 29,63 | -0,50% | 29,08 | 30,00 | 29,57 | 29,63 | 29,65 | 7.380 | 5.485.635.800 |
| 13/9/2019 | 30,09 | 29,78 | -0,93% | 29,52 | 30,28 | 29,77 | 29,76 | 29,78 | 7.296 | 5.907.192.200 |
| 12/9/2019 | 30,13 | 30,06 | +0,20% | 29,94 | 30,63 | 30,23 | 30,06 | 30,09 | 9.503 | 7.547.596.300 |
| 11/9/2019 | 29,98 | 30,00 | +0,67% | 29,85 | 30,67 | 30,16 | 29,98 | 30,02 | 7.343 | 5.034.668.800 |
| 10/9/2019 | 29,87 | 29,80 | +0,20% | 29,60 | 30,30 | 29,97 | 29,77 | 29,80 | 9.409 | 6.140.454.700 |
| 9/9/2019 | 28,82 | 29,74 | +3,99% | 28,73 | 29,80 | 29,48 | 29,73 | 29,74 | 5.529 | 9.099.036.100 |
| 6/9/2019 | 28,76 | 28,60 | +0,18% | 28,48 | 29,15 | 28,73 | 28,60 | 28,69 | 7.339 | 5.405.261.200 |
| 5/9/2019 | 29,34 | 28,55 | -1,11% | 28,51 | 29,76 | 28,92 | 28,55 | 28,56 | 9.520 | 6.126.245.800 |
| 4/9/2019 | 27,82 | 28,87 | +5,06% | 27,62 | 29,30 | 28,70 | 28,87 | 28,93 | 4.351 | 8.710.698.100 |
| 3/9/2019 | 28,00 | 27,48 | -2,03% | 27,31 | 28,20 | 27,64 | 27,47 | 27,48 | 9.627 | 5.415.774.500 |
| 2/9/2019 | 28,40 | 28,05 | -0,60% | 27,82 | 28,66 | 28,17 | 28,03 | 28,06 | 5.087 | 2.874.275.300 |
| 30/8/2019 | 29,29 | 28,22 | -2,49% | 28,22 | 29,49 | 28,54 | 28,22 | 28,40 | 1.049 | 8.821.735.800 |
| 29/8/2019 | 28,29 | 28,94 | +4,10% | 28,16 | 29,20 | 28,67 | 28,93 | 28,94 | 9.907 | 10.847.358.100 |
| 28/8/2019 | 25,96 | 27,80 | +6,43% | 25,91 | 28,00 | 27,22 | 27,78 | 27,80 | 6.742 | 12.650.890.900 |
| 27/8/2019 | 26,34 | 26,12 | -0,84% | 25,80 | 26,41 | 26,05 | 26,10 | 26,13 | 550 | 7.577.112.400 |
| 26/8/2019 | 27,00 | 26,34 | -1,72% | 26,06 | 27,16 | 26,52 | 26,34 | 26,35 | 7.406 | 3.853.249.800 |
| 23/8/2019 | 27,74 | 26,80 | -3,91% | 26,67 | 27,88 | 27,08 | 26,80 | 26,84 | 3.099 | 7.267.850.000 |
| 22/8/2019 | 28,35 | 27,89 | -1,62% | 27,85 | 28,90 | 28,09 | 27,87 | 27,89 | 8.940 | 5.383.889.500 |
| 21/8/2019 | 28,50 | 28,35 | +0,32% | 28,10 | 28,73 | 28,35 | 28,33 | 28,35 | 7.646 | 5.074.077.400 |
| 20/8/2019 | 28,60 | 28,26 | -2,59% | 28,08 | 28,67 | 28,36 | 28,26 | 28,27 | 2.068 | 7.499.490.800 |
| 19/8/2019 | 29,90 | 29,01 | -1,99% | 28,84 | 30,16 | 29,38 | 28,96 | 29,01 | 7.512 | 5.678.131.700 |
| 16/8/2019 | 30,36 | 29,60 | -2,31% | 29,44 | 30,47 | 29,96 | 29,60 | 29,61 | 7.678 | 16.696.264.800 |
| 15/8/2019 | 30,76 | 30,30 | -1,56% | 30,03 | 31,08 | 30,36 | 30,28 | 30,30 | 4.032 | 10.911.572.500 |
| 14/8/2019 | 31,31 | 30,78 | -2,69% | 30,62 | 31,35 | 30,92 | 30,78 | 30,79 | 2.730 | 8.379.520.200 |
| 13/8/2019 | 31,05 | 31,63 | +2,23% | 30,75 | 31,97 | 31,43 | 31,62 | 31,63 | 9.441 | 13.191.543.400 |
| 12/8/2019 | 32,01 | 30,94 | -0,42% | 30,30 | 32,13 | 30,91 | 30,92 | 30,94 | 3.466 | 9.997.154.400 |
| 9/8/2019 | 31,13 | 31,07 | -0,58% | 31,07 | 31,50 | 31,21 | 31,07 | 31,19 | 6.867 | 5.960.510.800 |
| 8/8/2019 | 31,51 | 31,25 | -2,28% | 31,04 | 31,86 | 31,40 | 31,25 | 31,26 | 5.316 | 12.813.189.200 |
| 7/8/2019 | 32,51 | 31,98 | -1,57% | 31,70 | 32,51 | 31,97 | 31,98 | 32,08 | 9.014 | 9.252.688.600 |
| 6/8/2019 | 32,80 | 32,49 | -0,55% | 32,45 | 33,08 | 32,65 | 32,49 | 32,50 | 6.761 | 5.464.015.700 |
| 5/8/2019 | 32,86 | 32,67 | -1,45% | 32,36 | 32,88 | 32,57 | 32,67 | 32,68 | 7.118 | 4.757.058.300 |
| 2/8/2019 | 33,55 | 33,15 | -1,40% | 32,87 | 33,64 | 33,14 | 33,15 | 33,21 | 7.577 | 6.742.958.600 |
| 1/8/2019 | 33,86 | 33,62 | -1,23% | 33,40 | 34,26 | 33,85 | 33,60 | 33,63 | 7.652 | 6.044.663.900 |
| 31/7/2019 | 34,12 | 34,04 | -0,23% | 33,41 | 34,20 | 33,83 | 34,03 | 34,04 | 146 | 9.715.491.600 |
| 30/7/2019 | 33,94 | 34,12 | -0,06% | 33,75 | 34,33 | 34,12 | 34,12 | 34,14 | 4.700 | 3.162.399.900 |
| 29/7/2019 | 34,89 | 34,14 | -2,04% | 33,85 | 34,89 | 34,06 | 34,13 | 34,14 | 7.719 | 6.719.848.500 |
| 26/7/2019 | 34,90 | 34,85 | -0,14% | 34,61 | 35,15 | 34,82 | 34,84 | 34,86 | 4.246 | 2.985.564.500 |
| 25/7/2019 | 35,10 | 34,90 | -0,26% | 34,63 | 35,33 | 34,80 | 34,90 | 34,94 | 5.263 | 4.435.868.800 |
| 24/7/2019 | 35,13 | 34,99 | -0,31% | 34,99 | 35,52 | 35,23 | 34,98 | 34,99 | 4.879 | 3.530.490.000 |
| 23/7/2019 | 35,44 | 35,10 | -0,54% | 34,92 | 35,69 | 35,17 | 35,10 | 35,16 | 7.139 | 5.478.076.800 |
| 22/7/2019 | 35,81 | 35,29 | -1,84% | 34,94 | 36,10 | 35,37 | 35,27 | 35,29 | 7.087 | 6.003.405.600 |
| 19/7/2019 | 36,09 | 35,95 | -0,42% | 35,59 | 36,26 | 35,92 | 35,90 | 35,97 | 4.686 | 3.591.794.900 |
| 18/7/2019 | 35,99 | 36,10 | +0,56% | 35,79 | 36,50 | 36,01 | 35,99 | 36,10 | 6.219 | 5.459.712.800 |
| 17/7/2019 | 36,10 | 35,90 | -0,08% | 35,51 | 36,26 | 35,93 | 35,90 | 35,99 | 6.435 | 5.316.946.000 |
| 16/7/2019 | 37,00 | 35,93 | -2,39% | 35,63 | 37,19 | 36,09 | 35,93 | 35,94 | 2.475 | 10.662.579.900 |
| 15/7/2019 | 36,71 | 36,81 | +0,27% | 36,56 | 37,27 | 36,97 | 36,80 | 36,99 | 8.423 | 8.080.806.600 |
| 12/7/2019 | 36,73 | 36,71 | -0,05% | 36,45 | 37,85 | 37,02 | 36,68 | 36,72 | 314 | 16.579.364.700 |
| 11/7/2019 | 36,95 | 36,73 | -0,57% | 36,36 | 37,05 | 36,74 | 36,73 | 36,75 | 7.134 | 6.337.874.100 |
| 10/7/2019 | 37,60 | 36,94 | -1,02% | 36,17 | 37,73 | 36,91 | 36,92 | 36,94 | 3.872 | 13.791.629.500 |
| 8/7/2019 | 37,52 | 37,32 | +0,03% | 37,03 | 37,80 | 37,56 | 37,31 | 37,32 | 7.482 | 7.069.319.500 |
| 5/7/2019 | 36,60 | 37,31 | +2,08% | 36,56 | 37,66 | 37,36 | 37,30 | 37,33 | 1.277 | 10.513.944.800 |
| 4/7/2019 | 35,49 | 36,55 | +3,57% | 35,20 | 36,79 | 36,33 | 36,55 | 36,60 | 3.936 | 12.214.888.900 |
| 3/7/2019 | 34,80 | 35,29 | +0,57% | 34,77 | 35,48 | 35,17 | 35,29 | 35,30 | 7.113 | 6.748.997.800 |
| 2/7/2019 | 35,02 | 35,09 | +0,17% | 34,56 | 35,18 | 34,94 | 35,07 | 35,09 | 6.772 | 5.962.079.000 |
| 1/7/2019 | 35,59 | 35,03 | 0,00% | 35,03 | 35,68 | 35,25 | 35,03 | 35,08 | 8.256 | 6.120.014.400 |
| 28/6/2019 | 35,05 | 35,03 | +0,37% | 35,00 | 35,50 | 35,23 | 35,03 | 35,04 | 4.365 | 5.252.526.400 |
| 27/6/2019 | 35,30 | 34,90 | -2,32% | 34,85 | 35,81 | 35,26 | 34,89 | 34,90 | 8.231 | 7.664.925.000 |
| 26/6/2019 | 35,34 | 35,73 | +0,11% | 34,67 | 35,99 | 35,59 | 35,65 | 35,74 | 6.052 | 6.559.442.600 |
| 25/6/2019 | 35,98 | 35,69 | -1,33% | 35,43 | 36,37 | 35,76 | 35,63 | 35,69 | 7.761 | 7.254.378.500 |
| 24/6/2019 | 35,65 | 36,17 | +1,89% | 35,25 | 36,33 | 36,02 | 36,17 | 36,19 | 9.386 | 7.798.737.000 |
| 21/6/2019 | 35,85 | 35,50 | -0,84% | 35,45 | 36,44 | 35,94 | 35,48 | 35,52 | 9.759 | 9.985.622.400 |
| 19/6/2019 | 35,66 | 35,80 | +0,70% | 35,17 | 35,80 | 35,57 | 35,70 | 35,80 | 419 | 9.270.110.700 |
| 18/6/2019 | 33,79 | 35,55 | +4,71% | 33,51 | 35,78 | 34,87 | 35,55 | 35,57 | 533 | 22.305.449.200 |
| 17/6/2019 | 34,38 | 33,95 | -1,74% | 33,77 | 34,55 | 34,12 | 33,91 | 33,95 | 8.595 | 8.847.262.100 |
| 14/6/2019 | 35,40 | 34,55 | -1,99% | 34,25 | 35,42 | 34,57 | 34,55 | 34,58 | 2.634 | 10.837.360.300 |
| 13/6/2019 | 35,24 | 35,25 | +2,95% | 34,83 | 35,62 | 35,25 | 35,25 | 35,27 | 7.625 | 21.874.601.200 |
| 12/6/2019 | 34,50 | 34,24 | +0,41% | 34,16 | 35,08 | 34,53 | 34,23 | 34,24 | 1.814 | 12.175.034.200 |
| 11/6/2019 | 32,99 | 34,10 | +3,74% | 32,68 | 34,60 | 33,79 | 34,09 | 34,10 | 5.298 | 13.336.517.100 |
| 10/6/2019 | 32,69 | 32,87 | +0,34% | 32,20 | 33,44 | 32,88 | 32,85 | 32,87 | 3.473 | 10.534.043.800 |
| 7/6/2019 | 33,58 | 32,76 | -1,62% | 32,70 | 33,68 | 33,00 | 32,76 | 32,80 | 3.370 | 11.171.748.000 |
| 6/6/2019 | 34,70 | 33,30 | -2,35% | 33,15 | 34,80 | 33,90 | 33,29 | 33,30 | 1.988 | 22.734.142.700 |
| 5/6/2019 | 35,00 | 34,10 | -0,15% | 34,06 | 36,10 | 35,00 | 34,10 | 34,11 | 8.009 | 41.856.245.700 |
| 4/6/2019 | 33,01 | 34,15 | -17,11% | 32,88 | 34,98 | 34,06 | 34,14 | 34,15 | 7.118 | 69.004.004.400 |
| 3/6/2019 | 43,00 | 41,20 | -3,69% | 40,59 | 43,50 | 41,63 | 41,03 | 41,20 | 3.860 | 10.003.842.000 |
| 31/5/2019 | 41,00 | 42,78 | +4,06% | 40,13 | 42,78 | 41,79 | 42,55 | 42,78 | 3.618 | 15.373.934.200 |
| 30/5/2019 | 41,54 | 41,11 | -2,84% | 41,00 | 42,19 | 41,50 | 41,11 | 41,15 | 8.810 | 7.093.895.000 |
| 29/5/2019 | 41,56 | 42,31 | +0,31% | 41,56 | 43,31 | 42,54 | 42,31 | 42,36 | 8.570 | 8.208.226.900 |
| 28/5/2019 | 41,70 | 42,18 | +2,13% | 41,34 | 43,32 | 42,11 | 42,18 | 42,20 | 2.149 | 13.437.521.000 |
| 27/5/2019 | 41,46 | 41,30 | +0,36% | 40,95 | 41,68 | 41,31 | 41,21 | 41,37 | 4.125 | 3.611.769.800 |
| 24/5/2019 | 41,90 | 41,15 | -3,90% | 40,65 | 42,35 | 41,16 | 41,15 | 41,17 | 1.830 | 10.533.877.600 |
| 23/5/2019 | 42,49 | 42,82 | +0,75% | 41,80 | 42,82 | 42,40 | 42,63 | 42,82 | 5.757 | 5.225.331.900 |
| 22/5/2019 | 43,10 | 42,50 | -1,51% | 41,43 | 44,10 | 42,25 | 42,32 | 42,50 | 2.084 | 10.837.977.700 |
| 21/5/2019 | 40,50 | 43,15 | +6,81% | 39,65 | 43,38 | 42,27 | 43,11 | 43,15 | 2.581 | 26.136.417.800 |
| 20/5/2019 | 36,88 | 40,40 | +10,11% | 36,70 | 40,56 | 39,03 | 40,31 | 40,40 | 5.288 | 13.475.552.700 |
| 17/5/2019 | 38,00 | 36,69 | -2,65% | 36,69 | 38,05 | 37,28 | 36,69 | 36,71 | 1.926 | 12.707.879.200 |
| 16/5/2019 | 38,10 | 37,69 | -2,23% | 37,50 | 38,39 | 37,85 | 37,69 | 37,70 | 3.629 | 10.427.339.700 |
| 15/5/2019 | 38,19 | 38,55 | -0,10% | 37,02 | 39,30 | 38,24 | 38,54 | 38,55 | 7.447 | 15.729.540.300 |
| 14/5/2019 | 37,40 | 38,59 | +3,60% | 36,00 | 38,79 | 37,27 | 38,52 | 38,59 | 8.702 | 17.175.453.500 |
| 13/5/2019 | 39,50 | 37,25 | -6,99% | 37,25 | 39,69 | 38,09 | 37,25 | 37,47 | 5.883 | 13.219.197.700 |
| 10/5/2019 | 40,80 | 40,05 | -1,18% | 39,84 | 41,25 | 40,24 | 40,05 | 40,09 | 4.865 | 11.264.428.300 |
| 9/5/2019 | 42,80 | 40,53 | -7,36% | 40,35 | 43,15 | 41,35 | 40,53 | 40,68 | 1.721 | 18.889.217.000 |
| 8/5/2019 | 44,35 | 43,75 | -0,73% | 43,45 | 44,73 | 44,01 | 43,71 | 43,75 | 2.728 | 10.751.184.600 |
| 7/5/2019 | 45,22 | 44,07 | -2,44% | 43,71 | 45,24 | 44,11 | 44,07 | 44,16 | 4.256 | 10.196.197.000 |
| 6/5/2019 | 45,41 | 45,17 | -2,00% | 44,99 | 45,60 | 45,32 | 45,16 | 45,17 | 2.240 | 11.814.943.000 |
| 3/5/2019 | 46,32 | 46,09 | +0,02% | 46,01 | 46,49 | 46,19 | 46,09 | 46,19 | 6.094 | 6.268.082.900 |
| 2/5/2019 | 47,70 | 46,08 | -3,56% | 46,00 | 47,77 | 46,46 | 46,08 | 46,18 | 8.300 | 7.354.275.500 |
| 30/4/2019 | 48,20 | 47,78 | -0,40% | 46,93 | 48,75 | 47,81 | 47,77 | 47,83 | 3.832 | 12.054.901.800 |
| 29/4/2019 | 46,83 | 47,97 | +3,27% | 46,41 | 48,04 | 47,33 | 47,97 | 47,98 | 8.520 | 10.579.948.300 |
| 26/4/2019 | 47,62 | 46,45 | -1,80% | 45,91 | 47,62 | 46,55 | 46,45 | 46,46 | 4.383 | 11.822.801.800 |
| 25/4/2019 | 47,97 | 47,30 | -1,29% | 46,72 | 48,21 | 47,29 | 47,30 | 47,32 | 5.706 | 4.476.667.600 |
| 24/4/2019 | 48,50 | 47,92 | -1,40% | 47,26 | 48,50 | 47,76 | 47,81 | 47,92 | 6.809 | 5.776.420.200 |
| 23/4/2019 | 48,75 | 48,60 | -0,25% | 48,31 | 49,07 | 48,63 | 48,56 | 48,60 | 5.665 | 4.183.332.900 |
| 22/4/2019 | 48,31 | 48,72 | +0,83% | 48,03 | 49,58 | 48,84 | 48,72 | 48,92 | 6.967 | 4.919.264.100 |
| 18/4/2019 | 49,24 | 48,32 | -1,13% | 48,11 | 49,24 | 48,48 | 48,32 | 48,51 | 6.291 | 5.405.178.800 |
| 17/4/2019 | 48,30 | 48,87 | +0,43% | 47,50 | 49,50 | 48,57 | 48,85 | 48,87 | 1.699 | 13.003.593.700 |
| 16/4/2019 | 48,20 | 48,66 | -0,16% | 47,35 | 48,79 | 48,12 | 48,59 | 48,66 | 9.447 | 8.486.550.100 |
| 15/4/2019 | 49,07 | 48,74 | -0,69% | 48,20 | 49,55 | 48,64 | 48,74 | 48,81 | 7.276 | 5.606.287.400 |
| 12/4/2019 | 49,00 | 49,08 | -0,37% | 48,27 | 49,56 | 48,97 | 49,08 | 49,09 | 7.418 | 6.976.141.100 |
| 11/4/2019 | 47,83 | 49,26 | +3,44% | 47,80 | 49,87 | 49,07 | 49,25 | 49,35 | 5.007 | 17.801.202.700 |
| 10/4/2019 | 47,97 | 47,62 | -0,19% | 47,62 | 48,37 | 48,02 | 47,62 | 47,85 | 8.495 | 24.954.800.500 |
| 9/4/2019 | 48,26 | 47,71 | -1,71% | 47,28 | 48,47 | 47,69 | 47,69 | 47,72 | 526 | 7.513.634.700 |
| 8/4/2019 | 49,01 | 48,54 | -0,39% | 48,07 | 49,44 | 48,51 | 48,48 | 48,54 | 8.936 | 6.874.431.800 |
| 5/4/2019 | 49,31 | 48,73 | -0,25% | 48,12 | 50,18 | 48,69 | 48,57 | 48,73 | 2.609 | 10.364.344.600 |
| 4/4/2019 | 48,70 | 48,85 | +0,31% | 48,11 | 49,24 | 48,82 | 48,81 | 48,85 | 218 | 8.899.633.600 |
| 3/4/2019 | 49,38 | 48,70 | -2,01% | 48,25 | 49,60 | 49,00 | 48,70 | 48,72 | 9.282 | 10.139.095.000 |
| 2/4/2019 | 52,17 | 49,70 | -3,92% | 49,62 | 52,17 | 50,09 | 49,70 | 49,74 | 8.211 | 8.702.499.000 |
| 1/4/2019 | 50,90 | 51,73 | +1,63% | 50,90 | 52,40 | 51,88 | 51,72 | 51,75 | 6.488 | 5.286.174.900 |
| 29/3/2019 | 51,54 | 50,90 | -0,97% | 50,31 | 51,97 | 50,94 | 50,88 | 50,90 | 7.427 | 6.737.291.700 |
| 28/3/2019 | 49,93 | 51,40 | +2,94% | 49,39 | 52,17 | 51,03 | 51,40 | 51,60 | 748 | 7.881.292.400 |
| 27/3/2019 | 51,00 | 49,93 | -3,20% | 49,93 | 51,36 | 50,52 | 49,93 | 50,00 | 1.484 | 9.117.391.900 |
| 26/3/2019 | 51,60 | 51,58 | +0,74% | 51,00 | 51,71 | 51,42 | 51,56 | 51,58 | 6.052 | 5.090.842.800 |
| 25/3/2019 | 52,00 | 51,20 | -1,33% | 51,06 | 52,05 | 51,49 | 51,20 | 51,24 | 5.445 | 4.515.888.400 |
| 22/3/2019 | 51,79 | 51,89 | -0,57% | 51,03 | 52,63 | 51,77 | 51,87 | 51,89 | 2.982 | 9.776.052.800 |
| 21/3/2019 | 53,02 | 52,19 | -1,66% | 51,30 | 53,42 | 52,29 | 52,18 | 52,32 | 3.601 | 10.693.897.100 |
| 20/3/2019 | 53,75 | 53,07 | -1,27% | 53,07 | 54,40 | 53,54 | 53,07 | 53,42 | 8.927 | 8.071.347.400 |
| 19/3/2019 | 54,75 | 53,75 | -1,66% | 53,75 | 55,06 | 54,27 | 53,75 | 53,91 | 5.695 | 5.820.677.700 |
| 18/3/2019 | 54,80 | 54,66 | +0,09% | 54,43 | 55,26 | 54,79 | 54,65 | 54,68 | 4.504 | 4.182.417.000 |
| 15/3/2019 | 55,15 | 54,61 | -1,34% | 54,61 | 55,78 | 54,91 | 54,60 | 54,70 | 7.139 | 8.961.342.700 |
| 14/3/2019 | 53,00 | 55,35 | +1,24% | 52,65 | 56,06 | 55,12 | 55,23 | 55,35 | 5.669 | 16.659.202.000 |
| 13/3/2019 | 54,30 | 54,67 | +0,40% | 54,17 | 55,17 | 54,74 | 54,60 | 54,80 | 8.867 | 8.355.723.300 |
| 12/3/2019 | 55,32 | 54,45 | -1,52% | 54,16 | 55,37 | 54,53 | 54,45 | 54,50 | 4.769 | 5.357.064.700 |
| 11/3/2019 | 55,40 | 55,29 | +0,56% | 54,76 | 55,76 | 55,20 | 55,29 | 55,30 | 8.430 | 8.453.095.400 |
| 8/3/2019 | 54,38 | 54,98 | +0,88% | 53,82 | 55,38 | 55,00 | 54,82 | 55,00 | 8.635 | 10.785.697.100 |
| 7/3/2019 | 54,67 | 54,50 | -0,27% | 53,68 | 55,12 | 54,32 | 54,39 | 54,50 | 5.488 | 5.863.123.700 |
| 6/3/2019 | 55,10 | 54,65 | -0,73% | 54,50 | 55,26 | 54,85 | 54,52 | 54,65 | 4.443 | 3.392.335.700 |
| 1/3/2019 | 54,40 | 55,05 | +1,19% | 54,19 | 55,20 | 54,79 | 55,03 | 55,05 | 6.946 | 7.191.313.100 |
| 28/2/2019 | 54,92 | 54,40 | -1,48% | 53,58 | 55,32 | 54,57 | 54,38 | 54,41 | 6.085 | 7.774.393.400 |
| 27/2/2019 | 55,86 | 55,22 | -1,45% | 54,06 | 55,86 | 54,95 | 55,06 | 55,22 | 7.399 | 6.231.608.400 |
| 26/2/2019 | 55,67 | 56,03 | +0,16% | 55,67 | 57,20 | 56,57 | 56,03 | 56,37 | 8.804 | 7.064.718.300 |
| 25/2/2019 | 55,95 | 55,94 | -0,02% | 55,30 | 56,44 | 55,78 | 55,89 | 55,94 | 5.342 | 4.182.483.500 |
| 22/2/2019 | 55,01 | 55,95 | +1,73% | 55,01 | 55,95 | 55,53 | 55,80 | 55,95 | 5.055 | 4.647.421.500 |
| 21/2/2019 | 55,36 | 55,00 | -0,65% | 54,46 | 56,20 | 55,05 | 54,97 | 55,00 | 9.988 | 11.701.919.200 |
| 20/2/2019 | 55,95 | 55,36 | -0,90% | 55,29 | 56,50 | 55,58 | 55,35 | 55,49 | 8.462 | 6.743.117.100 |
| 19/2/2019 | 55,04 | 55,86 | +1,80% | 55,04 | 55,94 | 55,57 | 55,62 | 55,87 | 4.646 | 4.481.854.500 |
| 18/2/2019 | 55,15 | 54,87 | -1,28% | 54,87 | 55,84 | 55,33 | 54,87 | 55,40 | 2.860 | 3.242.733.000 |
| 15/2/2019 | 55,14 | 55,58 | -0,27% | 55,10 | 56,00 | 55,50 | 55,47 | 55,58 | 6.664 | 5.861.049.000 |
| 14/2/2019 | 55,16 | 55,73 | +0,63% | 54,91 | 55,75 | 55,36 | 55,63 | 55,73 | 7.491 | 7.388.472.900 |
| 13/2/2019 | 54,89 | 55,38 | +0,80% | 54,07 | 55,43 | 54,96 | 55,18 | 55,39 | 2.972 | 11.643.402.100 |
| 12/2/2019 | 54,58 | 54,94 | +1,80% | 53,07 | 54,94 | 54,29 | 54,75 | 54,94 | 1.802 | 11.366.425.300 |
| 11/2/2019 | 53,14 | 53,97 | +3,63% | 52,36 | 53,98 | 53,30 | 53,92 | 53,97 | 4.456 | 14.237.414.400 |
| 8/2/2019 | 51,83 | 52,08 | -0,42% | 51,71 | 53,12 | 52,24 | 52,05 | 52,08 | 778 | 10.898.952.900 |
| 7/2/2019 | 53,12 | 52,30 | -1,54% | 51,88 | 53,68 | 52,48 | 52,28 | 52,30 | 415 | 9.230.683.700 |
| 6/2/2019 | 53,63 | 53,12 | -1,25% | 53,08 | 54,59 | 53,89 | 53,12 | 53,16 | 5.684 | 15.336.313.100 |
| 5/2/2019 | 52,51 | 53,79 | +1,88% | 52,50 | 53,88 | 53,54 | 53,69 | 53,79 | 8.238 | 7.866.453.400 |
| 4/2/2019 | 52,30 | 52,80 | +0,96% | 51,90 | 52,98 | 52,43 | 52,65 | 52,80 | 7.582 | 6.274.510.400 |
| 1/2/2019 | 52,52 | 52,30 | +0,08% | 51,85 | 53,12 | 52,45 | 52,27 | 52,30 | 1.030 | 11.203.861.900 |
| 31/1/2019 | 51,79 | 52,26 | +0,93% | 51,45 | 52,95 | 52,54 | 52,26 | 52,40 | 4.662 | 15.171.287.200 |
| 30/1/2019 | 51,10 | 51,78 | +2,92% | 51,10 | 53,18 | 52,14 | 51,77 | 51,80 | 308 | 21.111.494.400 |
| 29/1/2019 | 51,01 | 50,31 | -0,10% | 49,71 | 51,25 | 50,26 | 50,30 | 50,31 | 3.343 | 10.339.018.000 |
| 28/1/2019 | 49,40 | 50,36 | +1,84% | 48,75 | 50,36 | 49,96 | 50,23 | 50,38 | 7.035 | 6.699.073.400 |
| 24/1/2019 | 48,70 | 49,45 | +1,60% | 48,62 | 49,62 | 49,16 | 49,36 | 49,45 | 8.678 | 7.083.409.900 |
| 23/1/2019 | 48,72 | 48,67 | +0,66% | 48,59 | 49,70 | 48,93 | 48,67 | 48,77 | 8.242 | 8.807.724.300 |
| 22/1/2019 | 48,40 | 48,35 | +3,05% | 48,10 | 50,37 | 48,93 | 48,35 | 48,36 | 6.320 | 20.866.238.700 |
| 21/1/2019 | 46,40 | 46,92 | +1,36% | 45,63 | 47,23 | 46,66 | 46,89 | 46,92 | 6.184 | 5.989.444.300 |
| 18/1/2019 | 47,37 | 46,29 | -2,28% | 46,13 | 47,60 | 46,91 | 46,29 | 46,54 | 1.514 | 25.908.660.500 |
| 17/1/2019 | 48,20 | 47,37 | -1,72% | 47,23 | 48,56 | 47,60 | 47,35 | 47,37 | 1.216 | 13.030.095.300 |
| 16/1/2019 | 48,36 | 48,20 | -0,27% | 47,85 | 48,74 | 48,25 | 48,17 | 48,20 | 7.469 | 7.010.400.800 |
| 15/1/2019 | 48,30 | 48,33 | +0,10% | 48,09 | 48,99 | 48,49 | 48,30 | 48,34 | 5.906 | 5.122.167.200 |
| 14/1/2019 | 48,40 | 48,28 | +0,21% | 48,06 | 48,63 | 48,39 | 48,26 | 48,28 | 4.660 | 10.428.859.100 |
| 11/1/2019 | 47,52 | 48,18 | +1,41% | 47,31 | 48,49 | 47,93 | 48,18 | 48,19 | 8.849 | 11.285.224.900 |
| 10/1/2019 | 48,42 | 47,51 | -1,04% | 46,76 | 48,72 | 47,41 | 47,50 | 47,52 | 952 | 10.593.828.500 |
| 9/1/2019 | 47,67 | 48,01 | +0,67% | 47,67 | 48,85 | 48,28 | 48,00 | 48,10 | 8.177 | 5.725.256.900 |
| 8/1/2019 | 47,83 | 47,69 | -0,06% | 47,34 | 48,10 | 47,64 | 47,65 | 47,69 | 6.929 | 5.181.888.700 |
| 7/1/2019 | 48,49 | 47,72 | -0,71% | 47,27 | 48,50 | 47,74 | 47,72 | 47,75 | 5.401 | 3.942.930.900 |
| 4/1/2019 | 48,25 | 48,06 | -1,11% | 46,87 | 48,25 | 47,68 | 47,98 | 48,06 | 9.445 | 8.479.433.900 |
| 3/1/2019 | 48,33 | 48,60 | +0,60% | 47,60 | 48,74 | 48,24 | 48,48 | 48,60 | 6.230 | 5.137.689.400 |
| 2/1/2019 | 47,38 | 48,31 | +1,96% | 46,87 | 48,59 | 48,07 | 48,31 | 48,39 | 8.920 | 6.468.077.100 |
| 28/12/2018 | 47,02 | 47,38 | +2,11% | 46,61 | 47,38 | 47,08 | 47,01 | 47,38 | 7.426 | 7.607.036.900 |
| 27/12/2018 | 46,25 | 46,40 | 0,00% | 46,05 | 46,85 | 46,33 | 46,29 | 46,40 | 5.417 | 5.806.682.100 |
| 26/12/2018 | 46,52 | 46,40 | -0,66% | 45,98 | 46,66 | 46,26 | 46,34 | 46,40 | 5.939 | 5.307.041.300 |
| 21/12/2018 | 46,99 | 46,71 | -0,51% | 46,35 | 47,50 | 46,72 | 46,68 | 46,72 | 5.116 | 7.791.570.800 |
| 20/12/2018 | 47,63 | 46,95 | -1,39% | 46,63 | 47,72 | 47,02 | 46,95 | 46,99 | 6.311 | 5.785.127.400 |
| 19/12/2018 | 48,00 | 47,61 | -0,02% | 47,49 | 48,52 | 47,95 | 47,61 | 47,67 | 6.166 | 5.513.620.400 |
| 18/12/2018 | 47,75 | 47,62 | +0,13% | 47,16 | 48,27 | 47,71 | 47,59 | 47,62 | 5.128 | 4.438.424.400 |
| 17/12/2018 | 47,75 | 47,56 | -0,92% | 47,14 | 48,50 | 47,76 | 47,41 | 47,56 | 6.277 | 5.972.506.800 |
| 14/12/2018 | 48,70 | 48,00 | -1,34% | 47,63 | 48,86 | 48,12 | 48,00 | 48,09 | 6.430 | 6.426.788.200 |
| 13/12/2018 | 49,67 | 48,65 | -1,52% | 48,12 | 49,96 | 48,89 | 48,64 | 48,65 | 7.505 | 8.619.674.900 |
| 12/12/2018 | 49,38 | 49,40 | +0,98% | 48,81 | 49,80 | 49,23 | 49,26 | 49,40 | 8.961 | 9.083.926.700 |
| 11/12/2018 | 49,77 | 48,92 | -0,95% | 48,65 | 49,93 | 49,14 | 48,92 | 48,96 | 6.036 | 7.465.824.500 |
| 10/12/2018 | 50,00 | 49,39 | -0,84% | 49,08 | 50,37 | 49,46 | 49,30 | 49,39 | 7.981 | 6.715.390.000 |
| 7/12/2018 | 50,21 | 49,81 | -0,97% | 49,70 | 50,94 | 50,30 | 49,80 | 49,81 | 6.790 | 7.171.129.300 |
| 6/12/2018 | 50,59 | 50,30 | -1,37% | 49,82 | 50,82 | 50,30 | 50,23 | 50,30 | 1.401 | 10.064.002.800 |
| 5/12/2018 | 52,66 | 51,00 | -3,15% | 51,00 | 52,80 | 51,52 | 50,97 | 51,00 | 7.451 | 9.728.107.500 |
| 4/12/2018 | 53,99 | 52,66 | -1,83% | 52,43 | 54,05 | 53,08 | 52,65 | 52,74 | 6.764 | 6.173.014.100 |
| 3/12/2018 | 54,50 | 53,64 | -1,00% | 53,19 | 54,83 | 53,94 | 53,59 | 53,64 | 8.356 | 7.973.702.300 |
| 30/11/2018 | 55,83 | 54,18 | -2,96% | 54,18 | 55,83 | 54,67 | 54,18 | 54,20 | 9.572 | 10.883.451.300 |
| 29/11/2018 | 54,88 | 55,83 | +1,71% | 54,50 | 55,83 | 55,38 | 55,73 | 55,83 | 6.660 | 7.585.638.500 |
| 28/11/2018 | 54,42 | 54,89 | +0,66% | 54,12 | 55,00 | 54,62 | 54,55 | 54,89 | 6.239 | 6.074.687.600 |
| 27/11/2018 | 54,57 | 54,53 | -0,07% | 53,89 | 54,57 | 54,28 | 54,30 | 54,53 | 6.925 | 7.402.031.200 |
| 26/11/2018 | 54,85 | 54,57 | +0,85% | 52,78 | 54,85 | 53,98 | 54,39 | 54,57 | 8.746 | 8.360.386.800 |
| 23/11/2018 | 54,33 | 54,11 | -0,40% | 53,05 | 54,45 | 53,96 | 54,11 | 54,19 | 4.480 | 3.856.557.400 |
| 22/11/2018 | 54,30 | 54,33 | -0,86% | 53,81 | 54,87 | 54,21 | 54,17 | 54,36 | 3.208 | 3.652.959.300 |
| 21/11/2018 | 53,09 | 54,80 | +2,14% | 52,83 | 54,80 | 54,04 | 54,60 | 54,80 | 8.535 | 9.051.330.400 |
| 19/11/2018 | 53,40 | 53,65 | +0,45% | 52,10 | 53,90 | 53,21 | 53,65 | 53,68 | 9.813 | 10.295.405.100 |
| 16/11/2018 | 50,00 | 53,41 | +7,46% | 48,85 | 53,41 | 51,72 | 53,15 | 53,43 | 8.923 | 21.051.682.400 |
| 14/11/2018 | 50,00 | 49,70 | -0,50% | 48,22 | 50,01 | 49,15 | 49,40 | 49,74 | 5.365 | 24.718.897.600 |
| 13/11/2018 | 53,10 | 49,95 | -2,93% | 49,39 | 53,39 | 50,30 | 49,92 | 49,95 | 5.926 | 17.551.554.200 |
| 12/11/2018 | 53,09 | 51,46 | -2,52% | 51,35 | 53,75 | 51,87 | 51,46 | 51,51 | 1.878 | 9.390.401.300 |
| 9/11/2018 | 53,10 | 52,79 | -0,73% | 52,26 | 53,72 | 52,83 | 52,56 | 52,79 | 9.701 | 8.963.859.900 |
| 8/11/2018 | 53,50 | 53,18 | -0,86% | 53,02 | 54,05 | 53,56 | 53,18 | 53,25 | 9.908 | 11.841.087.000 |
| 7/11/2018 | 53,30 | 53,64 | +1,17% | 52,88 | 53,69 | 53,33 | 53,49 | 53,64 | 6.208 | 6.847.765.200 |
| 6/11/2018 | 52,24 | 53,02 | +0,21% | 51,88 | 53,55 | 52,93 | 53,02 | 53,09 | 7.372 | 6.846.634.900 |
| 5/11/2018 | 52,01 | 52,91 | +1,36% | 51,74 | 54,41 | 52,88 | 52,70 | 52,91 | 2.597 | 17.330.167.000 |
| 1/11/2018 | 52,67 | 52,20 | +0,10% | 51,69 | 52,79 | 52,26 | 52,20 | 52,24 | 9.173 | 8.225.212.500 |
| 31/10/2018 | 49,50 | 52,15 | +6,82% | 48,85 | 52,34 | 50,83 | 52,14 | 52,15 | 6.786 | 18.021.300.900 |
| 30/10/2018 | 49,70 | 48,82 | -1,47% | 48,43 | 51,05 | 49,29 | 48,71 | 48,82 | 3.892 | 11.311.676.300 |
| 29/10/2018 | 51,28 | 49,55 | -0,70% | 49,12 | 51,50 | 50,20 | 49,52 | 49,55 | 2.464 | 10.311.087.000 |
| 26/10/2018 | 50,20 | 49,90 | -1,50% | 49,43 | 50,87 | 50,07 | 49,80 | 49,90 | 2.989 | 10.914.734.300 |
| 25/10/2018 | 51,51 | 50,66 | -0,90% | 50,15 | 51,68 | 50,92 | 50,66 | 50,80 | 3.679 | 16.089.605.200 |
| 24/10/2018 | 52,47 | 51,12 | -3,36% | 50,75 | 53,01 | 51,32 | 51,09 | 51,12 | 1.474 | 12.345.105.500 |
| 23/10/2018 | 53,08 | 52,90 | -0,94% | 52,39 | 54,09 | 53,10 | 52,85 | 52,90 | 6.492 | 13.947.071.300 |
| 22/10/2018 | 54,38 | 53,40 | -1,75% | 53,21 | 54,83 | 53,70 | 53,40 | 53,49 | 9.148 | 8.121.589.900 |
| 19/10/2018 | 54,00 | 54,35 | +1,59% | 53,62 | 54,62 | 54,25 | 54,35 | 54,38 | 2.169 | 13.585.897.700 |
| 18/10/2018 | 51,50 | 53,50 | +3,58% | 51,50 | 54,07 | 52,57 | 53,47 | 53,50 | 6.474 | 22.626.138.300 |
| 17/10/2018 | 52,30 | 51,65 | -0,23% | 51,47 | 53,30 | 52,05 | 51,64 | 51,65 | 5.652 | 15.364.515.400 |
| 16/10/2018 | 52,00 | 51,77 | +0,33% | 51,15 | 52,49 | 51,71 | 51,75 | 51,78 | 9.696 | 9.874.018.600 |
| 15/10/2018 | 53,00 | 51,60 | -1,38% | 51,46 | 53,05 | 51,83 | 51,55 | 51,60 | 6.919 | 7.442.206.000 |
| 11/10/2018 | 53,77 | 52,32 | -2,30% | 51,95 | 54,00 | 52,76 | 52,32 | 52,42 | 812 | 12.773.392.300 |
| 10/10/2018 | 54,31 | 53,55 | -1,49% | 53,36 | 54,75 | 53,68 | 53,50 | 53,55 | 8.464 | 7.588.944.700 |
| 9/10/2018 | 55,50 | 54,36 | -1,82% | 54,24 | 55,64 | 54,69 | 54,33 | 54,36 | 6.868 | 5.778.787.300 |
| 8/10/2018 | 57,38 | 55,37 | +0,67% | 55,01 | 57,38 | 55,57 | 55,37 | 55,38 | 1.816 | 10.027.399.500 |
| 5/10/2018 | 56,00 | 55,00 | -0,90% | 54,40 | 56,46 | 55,01 | 54,98 | 55,00 | 7.802 | 6.989.356.800 |
| 4/10/2018 | 56,36 | 55,50 | -1,53% | 55,19 | 57,00 | 55,83 | 55,45 | 55,50 | 6.834 | 7.398.024.800 |
| 3/10/2018 | 57,72 | 56,36 | -0,77% | 55,73 | 57,88 | 56,34 | 56,16 | 56,36 | 2.218 | 9.413.689.700 |
| 2/10/2018 | 57,31 | 56,80 | 0,00% | 56,18 | 57,96 | 56,95 | 56,80 | 56,82 | 1.395 | 9.528.899.100 |
| 1/10/2018 | 58,13 | 56,80 | -2,81% | 56,60 | 58,43 | 57,12 | 56,79 | 56,80 | 6.078 | 5.798.682.100 |
| 28/9/2018 | 59,47 | 58,44 | -3,07% | 57,79 | 59,95 | 58,67 | 58,30 | 58,44 | 1.243 | 13.667.689.600 |
| 27/9/2018 | 60,23 | 60,29 | +0,23% | 59,83 | 60,80 | 60,16 | 60,18 | 60,29 | 9.209 | 8.034.419.000 |
| 26/9/2018 | 61,01 | 60,15 | -1,41% | 59,98 | 61,55 | 60,66 | 60,14 | 60,15 | 6.782 | 6.069.125.600 |
| 25/9/2018 | 57,83 | 61,01 | +4,06% | 57,31 | 61,37 | 60,14 | 61,01 | 61,10 | 6.940 | 8.631.489.300 |
| 24/9/2018 | 59,70 | 58,63 | -2,20% | 58,58 | 60,27 | 59,05 | 58,63 | 58,67 | 6.686 | 5.759.607.500 |
| 21/9/2018 | 60,49 | 59,95 | +0,12% | 59,68 | 60,65 | 60,13 | 59,90 | 60,00 | 6.598 | 8.966.204.200 |
| 20/9/2018 | 60,24 | 59,88 | -0,40% | 59,67 | 60,68 | 60,00 | 59,88 | 59,94 | 4.295 | 5.197.601.700 |
| 19/9/2018 | 61,01 | 60,12 | -1,80% | 59,59 | 61,47 | 60,25 | 60,00 | 60,12 | 5.672 | 6.115.329.100 |
| 18/9/2018 | 61,12 | 61,22 | -0,46% | 61,00 | 61,97 | 61,40 | 61,22 | 61,43 | 5.021 | 7.007.199.300 |
| 17/9/2018 | 61,19 | 61,50 | 0,00% | 61,00 | 61,91 | 61,53 | 61,50 | 61,68 | 5.957 | 7.713.834.700 |
| 14/9/2018 | 60,81 | 61,50 | +1,08% | 60,74 | 61,76 | 61,30 | 61,45 | 61,50 | 8.008 | 9.304.753.800 |
| 13/9/2018 | 60,07 | 60,84 | +1,28% | 60,07 | 61,26 | 60,57 | 60,79 | 60,85 | 1.670 | 14.749.452.200 |
| 12/9/2018 | 59,75 | 60,07 | +1,13% | 59,00 | 60,30 | 59,87 | 59,95 | 60,07 | 7.346 | 9.943.734.400 |
| 11/9/2018 | 59,01 | 59,40 | -0,67% | 57,90 | 59,79 | 58,93 | 59,22 | 59,40 | 8.436 | 11.307.234.200 |
| 10/9/2018 | 61,48 | 59,80 | -3,02% | 59,36 | 61,67 | 60,09 | 59,72 | 59,80 | 9.533 | 10.971.977.200 |
| 6/9/2018 | 60,77 | 61,66 | +1,58% | 60,40 | 61,85 | 61,36 | 61,55 | 61,66 | 8.368 | 7.965.127.000 |
| 5/9/2018 | 60,01 | 60,70 | +1,20% | 59,80 | 61,00 | 60,63 | 60,70 | 60,75 | 6.587 | 7.250.341.000 |
| 4/9/2018 | 59,60 | 59,98 | +0,64% | 59,25 | 60,52 | 60,01 | 59,98 | 60,01 | 5.246 | 5.785.690.700 |
| 3/9/2018 | 59,00 | 59,60 | +0,66% | 58,27 | 59,60 | 59,22 | 59,60 | 59,63 | 4.111 | 4.830.772.100 |
| 31/8/2018 | 58,97 | 59,21 | -0,50% | 58,26 | 59,63 | 58,99 | 59,21 | 59,22 | 8.531 | 14.228.464.400 |
| 30/8/2018 | 59,72 | 59,51 | -0,82% | 59,03 | 59,81 | 59,39 | 59,46 | 59,52 | 6.128 | 5.421.360.900 |
| 29/8/2018 | 60,00 | 60,00 | +0,15% | 59,76 | 60,75 | 60,06 | 59,93 | 60,00 | 6.210 | 9.777.448.400 |
| 28/8/2018 | 59,01 | 59,91 | +1,01% | 58,54 | 60,15 | 59,69 | 59,89 | 59,99 | 7.501 | 7.745.003.400 |
| 27/8/2018 | 59,76 | 59,31 | -0,62% | 58,92 | 60,17 | 59,36 | 59,24 | 59,36 | 5.704 | 5.844.251.300 |
| 24/8/2018 | 58,15 | 59,68 | +2,72% | 57,81 | 59,77 | 59,41 | 59,65 | 59,68 | 8.233 | 14.751.735.200 |
| 23/8/2018 | 57,03 | 58,10 | +1,91% | 56,71 | 58,27 | 57,56 | 57,96 | 58,10 | 867 | 13.755.778.300 |
| 22/8/2018 | 55,05 | 57,01 | +2,91% | 55,02 | 57,01 | 56,29 | 57,01 | 57,02 | 646 | 16.181.818.100 |
| 21/8/2018 | 54,90 | 55,40 | +0,51% | 54,90 | 55,66 | 55,31 | 55,38 | 55,40 | 1.111 | 18.133.886.100 |
| 20/8/2018 | 55,80 | 55,12 | -2,27% | 54,62 | 56,12 | 55,31 | 55,12 | 55,19 | 7.609 | 9.773.211.800 |
| 17/8/2018 | 56,21 | 56,40 | -0,97% | 55,77 | 56,88 | 56,32 | 56,36 | 56,40 | 7.190 | 8.757.223.800 |
| 16/8/2018 | 56,45 | 56,95 | +0,73% | 55,53 | 58,18 | 56,73 | 56,65 | 56,95 | 435 | 9.914.581.700 |
| 15/8/2018 | 56,18 | 56,54 | -0,79% | 56,00 | 56,88 | 56,47 | 56,50 | 56,54 | 7.236 | 7.648.994.800 |
| 14/8/2018 | 55,60 | 56,99 | +2,78% | 55,36 | 57,39 | 56,56 | 56,99 | 57,09 | 7.880 | 8.359.846.000 |
| 13/8/2018 | 55,60 | 55,45 | -0,25% | 54,56 | 56,44 | 55,45 | 55,31 | 55,45 | 8.391 | 8.649.725.600 |
| 10/8/2018 | 55,13 | 55,59 | -0,34% | 54,21 | 55,74 | 55,16 | 55,49 | 55,59 | 7.024 | 6.182.857.800 |
| 9/8/2018 | 55,50 | 55,78 | +0,87% | 53,78 | 56,18 | 55,19 | 55,74 | 55,78 | 241 | 11.706.655.600 |
| 8/8/2018 | 56,02 | 55,30 | -1,39% | 54,74 | 56,63 | 55,86 | 55,30 | 55,36 | 8.431 | 10.562.491.900 |
| 7/8/2018 | 55,53 | 56,08 | +0,99% | 55,29 | 56,81 | 56,13 | 56,08 | 56,23 | 942 | 11.787.517.400 |
| 6/8/2018 | 56,00 | 55,53 | -0,59% | 54,77 | 56,33 | 55,37 | 55,46 | 55,53 | 5.853 | 5.931.828.900 |
| 3/8/2018 | 54,36 | 55,86 | +2,74% | 53,76 | 55,86 | 55,14 | 55,53 | 55,86 | 6.998 | 8.375.928.000 |
| 2/8/2018 | 54,33 | 54,37 | -0,98% | 53,45 | 54,71 | 54,21 | 54,24 | 54,37 | 5.312 | 5.204.743.400 |
| 1/8/2018 | 54,72 | 54,91 | +0,37% | 54,37 | 55,27 | 54,76 | 54,75 | 54,92 | 6.903 | 7.004.686.500 |
| 31/7/2018 | 53,01 | 54,71 | +2,65% | 53,00 | 55,30 | 54,38 | 54,71 | 54,80 | 9.770 | 12.181.800.200 |
| 30/7/2018 | 52,38 | 53,30 | +2,28% | 51,95 | 53,88 | 52,99 | 53,22 | 53,31 | 595 | 11.259.693.300 |
| 27/7/2018 | 51,95 | 52,11 | +0,31% | 51,21 | 52,41 | 51,80 | 52,11 | 52,12 | 6.033 | 6.062.181.200 |
| 26/7/2018 | 52,27 | 51,95 | -0,95% | 51,41 | 52,31 | 51,79 | 51,76 | 51,95 | 3.929 | 4.463.440.000 |
| 25/7/2018 | 51,60 | 52,45 | +1,53% | 51,29 | 52,45 | 52,06 | 52,45 | 52,46 | 8.632 | 7.615.629.000 |
| 24/7/2018 | 50,90 | 51,66 | +1,31% | 50,75 | 51,86 | 51,34 | 51,61 | 51,66 | 4.247 | 4.285.365.600 |
| 23/7/2018 | 51,59 | 50,99 | -1,03% | 50,64 | 52,00 | 51,05 | 50,99 | 51,00 | 4.868 | 4.018.330.000 |
| 20/7/2018 | 52,99 | 51,52 | -2,05% | 51,34 | 53,21 | 51,90 | 51,52 | 51,55 | 5.973 | 5.740.597.300 |
| 19/7/2018 | 52,30 | 52,60 | -0,57% | 51,75 | 52,98 | 52,27 | 52,35 | 52,64 | 3.247 | 3.335.229.900 |
| 18/7/2018 | 52,30 | 52,90 | +0,38% | 52,21 | 53,48 | 52,99 | 52,90 | 52,94 | 4.645 | 4.151.102.300 |
| 17/7/2018 | 52,80 | 52,70 | -0,19% | 52,12 | 53,15 | 52,65 | 52,61 | 52,70 | 6.725 | 5.558.474.000 |
| 16/7/2018 | 52,94 | 52,80 | +0,19% | 52,16 | 53,36 | 52,59 | 52,75 | 52,80 | 5.910 | 4.740.346.300 |
| 13/7/2018 | 52,55 | 52,70 | +0,32% | 51,66 | 52,82 | 52,45 | 52,60 | 52,70 | 5.246 | 6.410.841.100 |
| 12/7/2018 | 53,89 | 52,53 | -2,14% | 51,66 | 54,29 | 52,54 | 52,15 | 52,53 | 2.234 | 10.898.853.500 |
| 11/7/2018 | 52,83 | 53,68 | +2,00% | 52,75 | 54,15 | 53,60 | 53,55 | 53,68 | 8.368 | 9.336.066.500 |
| 10/7/2018 | 52,60 | 52,63 | +6,58% | 51,64 | 54,49 | 53,03 | 52,63 | 52,64 | 3.109 | 14.775.826.300 |
| 6/7/2018 | 49,53 | 49,38 | -0,18% | 48,55 | 49,97 | 49,09 | 49,28 | 49,38 | 5.031 | 4.966.589.700 |
| 5/7/2018 | 49,17 | 49,47 | -0,26% | 49,17 | 50,50 | 49,87 | 49,47 | 49,60 | 4.003 | 3.519.257.800 |
| 4/7/2018 | 50,85 | 49,60 | -1,59% | 48,97 | 50,85 | 49,57 | 49,57 | 49,86 | 5.442 | 5.297.727.100 |
| 3/7/2018 | 51,07 | 50,40 | -1,25% | 50,11 | 51,39 | 50,58 | 50,38 | 50,40 | 6.355 | 5.668.285.000 |
| 2/7/2018 | 50,20 | 51,04 | +0,55% | 50,05 | 51,04 | 50,54 | 50,82 | 51,04 | 4.602 | 3.821.050.500 |
| 29/6/2018 | 50,53 | 50,76 | +0,89% | 50,06 | 50,96 | 50,53 | 50,27 | 50,76 | 5.164 | 6.007.450.300 |
| 28/6/2018 | 49,05 | 50,31 | +1,47% | 48,70 | 50,58 | 50,10 | 50,31 | 50,32 | 6.901 | 5.362.229.600 |
| 27/6/2018 | 50,41 | 49,58 | -1,86% | 48,93 | 50,51 | 49,54 | 49,58 | 49,59 | 9.053 | 8.470.158.400 |
| 26/6/2018 | 51,40 | 50,52 | -1,33% | 50,00 | 51,55 | 50,64 | 50,49 | 50,52 | 6.419 | 6.371.720.200 |
| 25/6/2018 | 50,51 | 51,20 | +0,91% | 50,51 | 52,15 | 51,50 | 51,20 | 51,25 | 1.214 | 12.286.591.700 |
| 22/6/2018 | 51,00 | 50,74 | -0,94% | 50,37 | 51,45 | 50,73 | 50,50 | 50,76 | 9.647 | 9.816.092.700 |
| 21/6/2018 | 48,71 | 51,22 | +4,11% | 48,46 | 51,72 | 50,75 | 51,21 | 51,22 | 2.871 | 13.923.290.400 |
| 20/6/2018 | 48,79 | 49,20 | -0,28% | 48,56 | 49,34 | 49,00 | 49,11 | 49,21 | 5.171 | 4.455.795.200 |
| 19/6/2018 | 48,90 | 49,34 | -0,42% | 47,95 | 49,34 | 48,74 | 49,18 | 49,34 | 1.283 | 10.787.993.800 |
| 18/6/2018 | 48,91 | 49,55 | -0,74% | 48,20 | 50,12 | 49,42 | 49,50 | 49,56 | 5.297 | 15.918.209.100 |
| 15/6/2018 | 49,10 | 49,92 | +21,40% | 48,00 | 50,24 | 48,94 | 49,89 | 49,92 | 6.526 | 52.769.750.700 |
| 14/6/2018 | 41,78 | 41,12 | -1,39% | 40,56 | 42,00 | 41,15 | 41,11 | 41,18 | 9.479 | 8.537.990.100 |
| 13/6/2018 | 42,25 | 41,70 | -1,30% | 41,10 | 42,69 | 41,80 | 41,68 | 41,82 | 7.795 | 5.929.463.500 |
| 12/6/2018 | 42,91 | 42,25 | -1,10% | 42,01 | 43,13 | 42,36 | 42,18 | 42,25 | 3.323 | 2.169.699.600 |
| 11/6/2018 | 43,09 | 42,72 | -0,58% | 42,40 | 44,11 | 42,84 | 42,69 | 42,72 | 4.730 | 4.545.176.000 |
| 8/6/2018 | 43,36 | 42,97 | -2,01% | 42,55 | 43,89 | 43,06 | 42,94 | 42,97 | 8.809 | 6.516.981.200 |
| 7/6/2018 | 44,50 | 43,85 | -2,45% | 41,67 | 44,75 | 43,31 | 43,83 | 43,85 | 829 | 7.872.557.800 |
| 6/6/2018 | 43,51 | 44,95 | +1,70% | 43,36 | 45,11 | 44,67 | 44,88 | 44,95 | 6.467 | 5.097.019.800 |
| 5/6/2018 | 44,16 | 44,20 | -1,12% | 43,92 | 45,10 | 44,32 | 44,15 | 44,20 | 427 | 7.791.507.700 |
| 4/6/2018 | 44,90 | 44,70 | -0,09% | 44,28 | 45,14 | 44,73 | 44,63 | 44,70 | 7.620 | 7.784.163.400 |
| 1/6/2018 | 42,65 | 44,74 | -1,45% | 42,50 | 45,40 | 44,25 | 44,72 | 44,74 | 1.147 | 13.774.987.700 |
| 30/5/2018 | 44,60 | 45,40 | +1,00% | 44,30 | 45,77 | 45,21 | 45,24 | 45,35 | 593 | 10.055.660.300 |
| 29/5/2018 | 46,30 | 44,95 | -1,86% | 44,37 | 46,66 | 45,28 | 44,95 | 44,96 | 2.592 | 8.832.255.500 |
| 28/5/2018 | 46,80 | 45,80 | -3,58% | 45,41 | 47,42 | 46,05 | 45,79 | 45,80 | 4.947 | 3.845.258.200 |
| 25/5/2018 | 48,85 | 47,50 | -2,02% | 47,19 | 48,90 | 47,96 | 47,50 | 47,55 | 6.630 | 5.078.306.300 |
| 24/5/2018 | 49,00 | 48,48 | +5,57% | 47,41 | 49,60 | 48,60 | 48,43 | 48,48 | 807 | 10.468.652.900 |
| 23/5/2018 | 45,88 | 45,92 | -0,46% | 45,25 | 46,40 | 45,83 | 45,87 | 45,94 | 4.296 | 3.956.367.600 |
| 22/5/2018 | 47,19 | 46,13 | -1,11% | 45,75 | 47,37 | 46,29 | 46,10 | 46,13 | 7.605 | 6.965.560.000 |
| 21/5/2018 | 48,25 | 46,65 | -3,34% | 46,33 | 49,16 | 47,12 | 46,59 | 46,65 | 1.663 | 10.901.450.100 |
| 18/5/2018 | 47,90 | 48,26 | -0,33% | 47,12 | 48,98 | 48,19 | 48,14 | 48,26 | 1.453 | 8.839.927.300 |
| 17/5/2018 | 49,56 | 48,42 | -3,16% | 48,30 | 50,38 | 49,02 | 48,42 | 48,43 | 1.112 | 8.532.161.000 |
| 16/5/2018 | 47,70 | 50,00 | +5,26% | 47,50 | 50,45 | 49,79 | 50,00 | 50,02 | 1.146 | 12.708.370.100 |
| 15/5/2018 | 44,96 | 47,50 | +4,08% | 44,91 | 47,50 | 46,74 | 47,35 | 47,50 | 247 | 9.158.922.400 |
| 14/5/2018 | 45,50 | 45,64 | +0,73% | 45,41 | 46,10 | 45,70 | 45,58 | 45,68 | 6.091 | 4.224.010.300 |
| 11/5/2018 | 45,88 | 45,31 | -2,05% | 45,15 | 46,48 | 45,55 | 45,31 | 45,40 | 6.873 | 6.088.020.200 |
| 10/5/2018 | 43,40 | 46,26 | +4,59% | 42,97 | 46,87 | 45,92 | 46,09 | 46,29 | 5.053 | 13.691.816.800 |
| 9/5/2018 | 43,71 | 44,23 | +1,35% | 43,33 | 44,78 | 44,21 | 44,23 | 44,31 | 8.240 | 6.221.290.000 |
| 8/5/2018 | 43,44 | 43,64 | +0,32% | 42,94 | 44,05 | 43,62 | 43,63 | 43,80 | 6.830 | 5.702.547.400 |
| 7/5/2018 | 43,51 | 43,50 | -0,53% | 43,25 | 43,91 | 43,57 | 43,41 | 43,51 | 4.806 | 3.471.338.300 |
| 4/5/2018 | 42,92 | 43,73 | +2,75% | 42,00 | 43,88 | 43,32 | 43,64 | 43,73 | 8.293 | 7.224.018.100 |
| 3/5/2018 | 43,42 | 42,56 | -2,59% | 42,53 | 43,42 | 42,83 | 42,56 | 42,62 | 8.940 | 6.548.650.700 |
| 2/5/2018 | 43,76 | 43,69 | -4,29% | 42,80 | 43,95 | 43,69 | 43,69 | 43,73 | 6.273 | 8.750.997.900 |
| 30/4/2018 | 46,75 | 45,65 | -0,74% | 45,36 | 46,90 | 45,67 | 45,50 | 45,66 | 5.422 | 6.239.750.000 |
| 27/4/2018 | 45,97 | 45,99 | +1,19% | 45,33 | 46,05 | 45,61 | 45,90 | 45,99 | 4.019 | 5.899.858.400 |
| 26/4/2018 | 45,47 | 45,45 | +0,49% | 44,84 | 45,97 | 45,58 | 45,45 | 45,77 | 8.719 | 5.793.938.900 |
| 25/4/2018 | 46,31 | 45,23 | -3,77% | 45,15 | 46,86 | 45,61 | 45,23 | 45,26 | 7.531 | 5.837.311.800 |
| 24/4/2018 | 47,34 | 47,00 | -0,72% | 46,35 | 47,90 | 46,98 | 46,96 | 47,05 | 7.019 | 5.213.075.100 |
| 23/4/2018 | 47,20 | 47,34 | +0,51% | 47,00 | 47,54 | 47,24 | 47,18 | 47,34 | 4.060 | 2.525.490.100 |
| 20/4/2018 | 47,30 | 47,10 | -2,00% | 46,60 | 47,40 | 46,97 | 47,10 | 47,13 | 4.565 | 3.840.134.700 |
| 19/4/2018 | 47,69 | 48,06 | +0,02% | 47,33 | 48,36 | 47,96 | 47,89 | 48,07 | 4.736 | 3.082.212.400 |
| 18/4/2018 | 48,20 | 48,05 | +0,67% | 47,63 | 48,36 | 48,11 | 48,01 | 48,05 | 8.706 | 6.333.215.500 |
| 17/4/2018 | 47,31 | 47,73 | +0,65% | 47,21 | 47,96 | 47,63 | 47,73 | 47,77 | 5.023 | 3.787.724.000 |
| 16/4/2018 | 47,46 | 47,42 | -0,08% | 46,90 | 47,80 | 47,37 | 47,42 | 47,43 | 5.526 | 4.248.631.900 |
| 13/4/2018 | 47,72 | 47,46 | -1,39% | 47,10 | 47,88 | 47,45 | 47,46 | 47,50 | 6.213 | 3.935.194.300 |
| 12/4/2018 | 47,50 | 48,13 | +0,71% | 47,20 | 48,35 | 48,05 | 48,13 | 48,18 | 4.775 | 3.674.627.300 |
| 11/4/2018 | 48,20 | 47,79 | -0,85% | 47,70 | 48,29 | 47,89 | 0,00 | 0,00 | 5.527 | 5.145.822.400 |
| 10/4/2018 | 46,55 | 48,20 | +2,77% | 46,55 | 48,44 | 47,92 | 48,20 | 48,26 | 7.898 | 6.866.357.200 |
| 9/4/2018 | 46,95 | 46,90 | +1,03% | 46,28 | 47,48 | 46,95 | 46,90 | 47,10 | 7.635 | 6.864.653.100 |
| 6/4/2018 | 46,96 | 46,42 | -1,15% | 46,25 | 46,96 | 46,55 | 46,42 | 46,58 | 4.411 | 3.429.948.900 |
| 5/4/2018 | 47,36 | 46,96 | +1,38% | 46,75 | 47,64 | 47,10 | 46,81 | 46,96 | 5.700 | 4.082.871.400 |
| 4/4/2018 | 45,56 | 46,32 | +0,22% | 45,06 | 46,59 | 45,85 | 46,32 | 46,42 | 5.516 | 3.670.059.200 |
| 3/4/2018 | 46,61 | 46,22 | -0,79% | 46,00 | 46,88 | 46,36 | 46,21 | 46,26 | 3.760 | 2.788.104.600 |
| 2/4/2018 | 48,12 | 46,59 | -2,94% | 46,10 | 48,50 | 46,67 | 46,52 | 46,59 | 7.972 | 6.220.477.800 |
| 29/3/2018 | 45,84 | 48,00 | +6,81% | 45,81 | 48,80 | 47,60 | 48,00 | 48,05 | 2.345 | 10.789.298.600 |
| 28/3/2018 | 45,35 | 44,94 | -1,96% | 44,62 | 45,45 | 44,95 | 44,91 | 44,94 | 6.421 | 4.067.480.200 |
| 27/3/2018 | 47,20 | 45,84 | -3,35% | 45,57 | 47,40 | 46,37 | 45,82 | 45,86 | 7.667 | 5.964.673.000 |
| 26/3/2018 | 46,56 | 47,43 | +1,93% | 46,50 | 47,44 | 46,97 | 47,29 | 47,43 | 4.431 | 3.205.276.400 |
| 23/3/2018 | 46,97 | 46,53 | -1,44% | 46,35 | 47,32 | 46,62 | 46,52 | 46,53 | 8.367 | 6.009.573.500 |
| 22/3/2018 | 48,27 | 47,21 | -1,36% | 47,21 | 48,33 | 47,54 | 47,21 | 47,24 | 7.004 | 6.118.652.700 |
| 21/3/2018 | 47,41 | 47,86 | +0,93% | 46,99 | 48,00 | 47,52 | 47,84 | 47,86 | 5.748 | 3.809.229.000 |
| 20/3/2018 | 48,07 | 47,42 | -0,23% | 46,97 | 48,30 | 47,64 | 47,42 | 47,50 | 5.346 | 3.982.542.300 |
| 19/3/2018 | 48,15 | 47,53 | -2,00% | 47,31 | 48,44 | 47,73 | 47,53 | 47,64 | 7.229 | 5.240.711.900 |
| 16/3/2018 | 46,87 | 48,50 | +2,62% | 46,87 | 48,50 | 48,24 | 48,50 | 48,51 | 5.225 | 6.775.931.500 |
| 15/3/2018 | 47,23 | 47,26 | +0,11% | 46,50 | 47,85 | 47,25 | 47,26 | 47,36 | 7.459 | 6.073.095.400 |
| 14/3/2018 | 47,92 | 47,21 | -1,48% | 47,16 | 48,25 | 47,47 | 47,21 | 47,33 | 2.794 | 2.181.896.100 |
| 13/3/2018 | 48,18 | 47,92 | -0,58% | 47,62 | 48,69 | 48,14 | 47,84 | 47,92 | 6.639 | 4.630.457.400 |
| 12/3/2018 | 48,00 | 48,20 | +0,84% | 47,92 | 48,70 | 48,31 | 48,16 | 48,20 | 4.370 | 3.484.493.700 |
| 9/3/2018 | 46,74 | 47,80 | +2,49% | 46,39 | 47,98 | 47,64 | 47,78 | 47,81 | 5.410 | 6.014.218.100 |
| 8/3/2018 | 46,66 | 46,64 | -0,04% | 45,72 | 47,04 | 46,32 | 46,61 | 46,64 | 5.022 | 4.065.847.600 |
| 7/3/2018 | 46,79 | 46,66 | -0,28% | 46,06 | 47,35 | 46,65 | 46,63 | 46,66 | 6.026 | 5.546.220.500 |
| 6/3/2018 | 46,20 | 46,79 | +1,58% | 46,03 | 47,12 | 46,61 | 46,78 | 46,79 | 5.547 | 4.042.584.900 |
| 5/3/2018 | 46,35 | 46,06 | -0,63% | 45,99 | 46,92 | 46,44 | 46,06 | 46,19 | 5.707 | 3.998.721.200 |
| 2/3/2018 | 45,50 | 46,35 | +0,83% | 45,50 | 46,43 | 45,85 | 46,17 | 46,35 | 6.736 | 5.152.107.200 |
| 1/3/2018 | 46,01 | 45,97 | -1,01% | 45,46 | 46,84 | 46,08 | 45,93 | 45,97 | 8.578 | 6.438.038.500 |
| 28/2/2018 | 46,50 | 46,44 | -0,26% | 46,20 | 47,59 | 46,68 | 46,43 | 46,44 | 6.870 | 7.062.147.100 |
| 27/2/2018 | 47,08 | 46,56 | -1,36% | 46,56 | 47,52 | 47,00 | 46,56 | 46,78 | 5.077 | 4.653.330.500 |
| 26/2/2018 | 48,00 | 47,20 | -1,05% | 46,37 | 48,40 | 47,25 | 46,97 | 47,20 | 9.763 | 8.062.313.100 |
| 23/2/2018 | 47,00 | 47,70 | +2,27% | 46,73 | 47,70 | 47,30 | 47,65 | 47,70 | 7.028 | 6.316.724.700 |
| 22/2/2018 | 46,89 | 46,64 | +0,06% | 46,33 | 47,22 | 46,59 | 46,44 | 46,64 | 6.943 | 6.986.666.800 |
| 21/2/2018 | 46,20 | 46,61 | +1,24% | 45,77 | 47,00 | 46,52 | 46,59 | 46,61 | 9.583 | 7.857.102.400 |
| 20/2/2018 | 44,65 | 46,04 | +2,61% | 44,17 | 46,28 | 45,44 | 46,04 | 46,05 | 9.172 | 8.209.094.600 |
| 19/2/2018 | 44,02 | 44,87 | +1,93% | 43,90 | 45,12 | 44,61 | 44,87 | 44,90 | 5.543 | 4.704.675.600 |
| 16/2/2018 | 45,75 | 44,02 | -3,74% | 44,02 | 45,89 | 44,55 | 44,01 | 44,02 | 9.294 | 8.551.375.500 |
| 15/2/2018 | 46,67 | 45,73 | -0,80% | 45,52 | 47,00 | 46,15 | 45,73 | 45,75 | 8.233 | 6.322.846.500 |
| 14/2/2018 | 45,35 | 46,10 | +2,49% | 45,35 | 46,45 | 45,95 | 46,08 | 46,30 | 9.974 | 7.847.279.500 |
| 9/2/2018 | 46,49 | 44,98 | -3,35% | 44,98 | 47,27 | 45,82 | 44,98 | 45,10 | 3.394 | 10.166.642.700 |
| 8/2/2018 | 48,12 | 46,54 | -4,00% | 46,21 | 48,84 | 47,06 | 46,54 | 46,58 | 1.465 | 9.973.277.900 |
| 7/2/2018 | 48,75 | 48,48 | -0,55% | 48,12 | 49,37 | 48,70 | 48,46 | 48,48 | 5.716 | 4.536.025.900 |
| 6/2/2018 | 48,26 | 48,75 | +0,56% | 47,60 | 49,71 | 48,69 | 48,74 | 48,87 | 8.446 | 6.197.560.100 |
| 5/2/2018 | 49,51 | 48,48 | -0,66% | 48,48 | 50,13 | 49,29 | 48,48 | 48,54 | 7.659 | 8.860.575.400 |
| 2/2/2018 | 48,20 | 48,80 | -0,20% | 47,50 | 49,20 | 48,74 | 48,79 | 48,80 | 7.542 | 9.646.030.400 |
| 1/2/2018 | 49,60 | 48,90 | -1,03% | 48,42 | 50,12 | 49,20 | 48,89 | 48,90 | 7.655 | 6.961.270.700 |
| 31/1/2018 | 50,69 | 49,41 | -2,14% | 49,41 | 50,86 | 49,99 | 49,41 | 49,49 | 5.576 | 4.789.913.600 |
| 30/1/2018 | 50,57 | 50,49 | -0,18% | 49,13 | 50,69 | 50,06 | 50,41 | 50,50 | 7.652 | 5.904.286.700 |
| 29/1/2018 | 49,50 | 50,58 | +0,50% | 49,07 | 50,95 | 50,25 | 50,50 | 50,58 | 5.596 | 5.242.302.300 |
| 26/1/2018 | 50,86 | 50,33 | -1,04% | 49,90 | 51,44 | 50,46 | 50,30 | 50,33 | 1.126 | 10.022.598.300 |
| 24/1/2018 | 50,49 | 50,86 | +0,71% | 50,36 | 51,72 | 51,06 | 50,85 | 50,86 | 1.923 | 10.959.288.000 |
| 23/1/2018 | 51,94 | 50,50 | -2,94% | 48,76 | 52,43 | 51,05 | 50,50 | 50,52 | 3.530 | 16.145.824.800 |
| 22/1/2018 | 51,00 | 52,03 | +2,60% | 50,95 | 52,64 | 51,85 | 51,88 | 52,03 | 1.317 | 13.146.446.800 |
| 19/1/2018 | 48,45 | 50,71 | +4,56% | 48,45 | 51,05 | 49,66 | 50,71 | 50,72 | 8.175 | 9.226.700.700 |
| 18/1/2018 | 48,60 | 48,50 | -0,74% | 48,15 | 49,45 | 48,64 | 48,50 | 48,54 | 5.849 | 4.974.212.600 |
| 17/1/2018 | 49,40 | 48,86 | -0,83% | 47,83 | 49,61 | 48,65 | 48,85 | 48,86 | 8.347 | 7.782.012.800 |
| 16/1/2018 | 49,00 | 49,27 | +3,25% | 48,31 | 50,36 | 49,38 | 49,23 | 49,27 | 5.265 | 15.206.712.500 |
| 15/1/2018 | 46,60 | 47,72 | +2,34% | 46,38 | 47,89 | 47,28 | 47,72 | 47,78 | 5.330 | 4.961.260.800 |
| 12/1/2018 | 45,78 | 46,63 | +0,91% | 45,60 | 46,77 | 46,41 | 46,61 | 46,63 | 6.819 | 5.349.824.000 |
| 11/1/2018 | 45,10 | 46,21 | +2,89% | 44,58 | 46,21 | 45,73 | 46,20 | 46,21 | 7.589 | 6.891.107.500 |
| 10/1/2018 | 45,00 | 44,91 | -1,08% | 44,52 | 45,40 | 44,93 | 44,88 | 44,92 | 5.889 | 4.986.394.600 |
| 9/1/2018 | 45,30 | 45,40 | +0,22% | 45,00 | 46,20 | 45,62 | 45,40 | 45,50 | 8.472 | 7.116.336.200 |
| 8/1/2018 | 45,36 | 45,30 | +0,18% | 44,64 | 45,39 | 45,03 | 45,22 | 45,30 | 8.472 | 6.700.210.600 |
| 5/1/2018 | 44,10 | 45,22 | +2,42% | 43,76 | 45,40 | 44,85 | 45,21 | 45,22 | 9.215 | 7.596.129.400 |
| 4/1/2018 | 43,54 | 44,15 | +1,52% | 43,10 | 44,23 | 43,64 | 44,14 | 44,16 | 8.225 | 7.062.624.000 |
| 3/1/2018 | 43,72 | 43,49 | -0,84% | 43,15 | 44,18 | 43,56 | 43,38 | 43,49 | 8.129 | 5.628.211.100 |
| 2/1/2018 | 42,88 | 43,86 | +2,31% | 42,83 | 44,06 | 43,57 | 43,85 | 43,86 | 8.986 | 8.270.889.400 |
| 28/12/2017 | 43,76 | 42,87 | -1,90% | 42,60 | 43,83 | 43,03 | 42,82 | 42,87 | 6.085 | 7.763.712.600 |
| 27/12/2017 | 43,79 | 43,70 | +0,48% | 43,50 | 43,89 | 43,72 | 43,70 | 43,74 | 3.475 | 2.141.119.800 |
| 26/12/2017 | 43,49 | 43,49 | +0,65% | 43,08 | 43,73 | 43,52 | 43,49 | 43,53 | 3.708 | 2.690.458.100 |
| 22/12/2017 | 43,15 | 43,21 | +0,07% | 42,90 | 43,50 | 43,20 | 43,20 | 43,21 | 4.582 | 2.761.412.200 |
| 21/12/2017 | 43,13 | 43,18 | +0,21% | 42,24 | 43,30 | 42,86 | 43,15 | 43,18 | 1.500 | 8.392.375.200 |
| 20/12/2017 | 43,80 | 43,09 | -0,97% | 42,96 | 43,80 | 43,31 | 43,09 | 43,10 | 7.489 | 5.234.499.100 |
| 19/12/2017 | 44,60 | 43,51 | -2,88% | 43,51 | 44,70 | 43,90 | 43,51 | 43,65 | 7.065 | 6.596.396.400 |
| 18/12/2017 | 44,08 | 44,80 | +1,29% | 43,98 | 44,80 | 44,55 | 44,75 | 44,80 | 6.750 | 5.983.828.900 |
| 15/12/2017 | 44,49 | 44,23 | -1,45% | 44,01 | 45,22 | 44,39 | 44,22 | 44,23 | 5.914 | 5.810.897.100 |
| 14/12/2017 | 44,40 | 44,88 | +0,85% | 43,85 | 44,89 | 44,54 | 44,75 | 44,88 | 6.488 | 5.849.276.800 |
| 13/12/2017 | 44,60 | 44,50 | +0,61% | 44,41 | 45,66 | 45,03 | 44,50 | 44,74 | 2.767 | 10.826.786.000 |
| 12/12/2017 | 44,30 | 44,23 | +0,29% | 43,42 | 44,30 | 43,87 | 44,17 | 44,23 | 5.657 | 3.893.365.300 |
| 11/12/2017 | 43,15 | 44,10 | +2,20% | 42,85 | 44,37 | 43,86 | 44,10 | 44,14 | 6.416 | 5.164.229.200 |
| 8/12/2017 | 43,85 | 43,15 | -0,64% | 42,80 | 43,86 | 43,13 | 43,11 | 43,15 | 7.353 | 4.992.969.000 |
| 7/12/2017 | 43,77 | 43,43 | -1,23% | 42,52 | 43,89 | 43,36 | 43,43 | 43,52 | 7.838 | 5.451.210.200 |
| 6/12/2017 | 44,15 | 43,97 | -0,54% | 42,98 | 44,39 | 43,75 | 43,97 | 43,98 | 8.567 | 6.700.088.200 |
| 5/12/2017 | 44,06 | 44,21 | +0,34% | 43,61 | 45,00 | 44,53 | 44,21 | 44,33 | 8.207 | 7.160.036.500 |
| 4/12/2017 | 44,00 | 44,06 | -2,59% | 43,71 | 44,60 | 44,19 | 44,05 | 44,06 | 6.672 | 5.113.933.100 |
| 1/12/2017 | 45,38 | 45,23 | -0,37% | 45,16 | 46,35 | 45,64 | 45,23 | 45,29 | 8.759 | 6.103.278.200 |
| 30/11/2017 | 45,85 | 45,40 | -0,55% | 44,40 | 45,90 | 45,29 | 45,40 | 45,72 | 2.020 | 11.059.911.100 |
| 29/11/2017 | 46,49 | 45,65 | +0,07% | 45,41 | 46,97 | 46,05 | 45,65 | 45,67 | 168 | 7.697.739.100 |
| 28/11/2017 | 46,84 | 45,62 | -1,89% | 45,50 | 46,98 | 45,99 | 45,62 | 45,80 | 303 | 7.691.898.200 |
| 27/11/2017 | 48,21 | 46,50 | -3,53% | 46,31 | 48,21 | 46,74 | 46,50 | 46,60 | 9.417 | 8.628.300.800 |
| 24/11/2017 | 47,27 | 48,20 | +1,86% | 46,83 | 48,80 | 48,17 | 48,20 | 48,50 | 6.438 | 5.983.254.800 |
| 23/11/2017 | 47,36 | 47,32 | -0,38% | 47,00 | 47,70 | 47,20 | 47,27 | 47,32 | 3.140 | 2.411.178.600 |
| 22/11/2017 | 47,70 | 47,50 | -0,44% | 47,02 | 48,00 | 47,49 | 47,50 | 47,51 | 8.538 | 8.754.576.100 |
| 21/11/2017 | 47,36 | 47,71 | +1,06% | 45,38 | 47,86 | 47,00 | 47,68 | 47,71 | 2.601 | 10.617.301.800 |
| 17/11/2017 | 46,31 | 47,21 | +2,05% | 46,31 | 47,78 | 47,06 | 47,13 | 47,21 | 8.269 | 6.724.254.100 |
| 16/11/2017 | 46,25 | 46,26 | -0,67% | 45,30 | 47,22 | 46,16 | 46,26 | 46,27 | 9.891 | 7.729.154.900 |
| 14/11/2017 | 48,70 | 46,57 | -3,78% | 46,48 | 48,70 | 47,10 | 46,56 | 46,57 | 4.056 | 10.996.845.300 |
| 13/11/2017 | 49,50 | 48,40 | -2,24% | 48,13 | 49,55 | 48,65 | 48,40 | 48,47 | 9.123 | 6.876.149.800 |
| 10/11/2017 | 50,01 | 49,51 | -1,77% | 49,13 | 50,38 | 49,50 | 49,25 | 49,53 | 5.493 | 4.039.022.000 |
| 9/11/2017 | 50,90 | 50,40 | -1,81% | 49,19 | 51,89 | 50,04 | 50,40 | 50,44 | 9.925 | 8.079.720.400 |
| 8/11/2017 | 49,76 | 51,33 | +3,16% | 49,35 | 51,33 | 50,36 | 51,30 | 51,33 | 7.410 | 6.112.303.600 |
| 7/11/2017 | 50,00 | 49,76 | -1,74% | 49,12 | 50,59 | 49,83 | 49,74 | 49,76 | 4.925 | 11.426.281.200 |
| 6/11/2017 | 50,79 | 50,64 | +0,66% | 49,43 | 50,96 | 50,27 | 50,59 | 50,64 | 8.927 | 8.854.128.100 |
| 3/11/2017 | 49,94 | 50,31 | -0,49% | 49,02 | 51,31 | 50,19 | 50,31 | 50,39 | 3.446 | 12.339.595.700 |
| 1/11/2017 | 52,18 | 50,56 | -3,44% | 49,97 | 52,20 | 50,85 | 50,56 | 50,59 | 1.590 | 10.003.584.700 |
| 31/10/2017 | 51,24 | 52,36 | -1,67% | 50,50 | 52,94 | 52,09 | 52,35 | 52,36 | 1.342 | 22.326.445.200 |
| 30/10/2017 | 47,50 | 53,25 | +11,96% | 46,57 | 54,34 | 52,16 | 53,20 | 53,25 | 4.986 | 29.538.720.500 |
| 27/10/2017 | 47,52 | 47,56 | +0,08% | 47,11 | 48,34 | 47,66 | 47,40 | 47,56 | 50 | 6.953.363.900 |
| 26/10/2017 | 47,87 | 47,52 | -0,25% | 47,24 | 48,10 | 47,64 | 47,52 | 47,58 | 6.390 | 5.069.470.300 |
| 25/10/2017 | 47,56 | 47,64 | +0,36% | 46,59 | 48,07 | 47,31 | 47,59 | 47,64 | 6.403 | 7.025.447.400 |
| 24/10/2017 | 46,22 | 47,47 | +2,70% | 45,78 | 47,53 | 46,86 | 47,32 | 47,47 | 46 | 8.475.634.600 |
| 23/10/2017 | 47,64 | 46,22 | -2,43% | 45,73 | 47,74 | 46,33 | 46,22 | 46,40 | 9.195 | 6.827.864.800 |
| 20/10/2017 | 46,71 | 47,37 | +1,91% | 46,71 | 47,89 | 47,46 | 47,27 | 47,37 | 6.570 | 5.882.769.000 |
| 19/10/2017 | 46,54 | 46,48 | -0,13% | 45,61 | 47,26 | 46,51 | 46,48 | 46,64 | 8.770 | 7.311.238.100 |
| 18/10/2017 | 46,51 | 46,54 | +0,50% | 46,41 | 47,18 | 46,66 | 46,52 | 46,55 | 9.712 | 6.817.706.400 |
| 17/10/2017 | 46,79 | 46,31 | -1,05% | 46,29 | 47,51 | 46,66 | 46,31 | 46,32 | 9.295 | 9.825.606.700 |
| 16/10/2017 | 45,81 | 46,80 | +1,94% | 45,61 | 46,94 | 46,44 | 46,72 | 46,95 | 8.112 | 6.947.475.800 |
| 13/10/2017 | 45,78 | 45,91 | +0,04% | 44,95 | 46,18 | 45,55 | 45,91 | 45,92 | 6.763 | 5.572.906.400 |
| 11/10/2017 | 45,62 | 45,89 | +0,59% | 45,20 | 45,92 | 45,63 | 45,77 | 45,89 | 6.461 | 6.757.521.600 |
| 10/10/2017 | 46,45 | 45,62 | -0,91% | 45,16 | 46,45 | 45,68 | 45,62 | 45,70 | 8.621 | 6.543.572.700 |
| 9/10/2017 | 46,00 | 46,04 | +0,57% | 45,53 | 46,38 | 45,92 | 45,95 | 46,04 | 4.205 | 3.434.961.800 |
| 6/10/2017 | 44,40 | 45,78 | +3,11% | 43,89 | 46,05 | 45,52 | 45,77 | 45,78 | 9.189 | 7.810.408.700 |
| 5/10/2017 | 45,00 | 44,40 | -0,25% | 44,13 | 45,93 | 45,01 | 44,30 | 44,40 | 9.390 | 7.553.465.200 |
| 4/10/2017 | 44,79 | 44,51 | -0,02% | 43,76 | 44,93 | 44,17 | 44,50 | 44,51 | 6.966 | 5.305.180.800 |
| 3/10/2017 | 43,00 | 44,52 | +4,21% | 42,61 | 44,52 | 43,79 | 44,51 | 44,52 | 9.863 | 7.408.087.400 |
| 2/10/2017 | 43,11 | 42,72 | +0,68% | 42,19 | 43,16 | 42,70 | 42,72 | 42,73 | 7.057 | 7.117.378.800 |
| 29/9/2017 | 42,85 | 42,43 | +0,71% | 41,81 | 43,03 | 42,43 | 42,38 | 42,43 | 7.535 | 7.060.314.200 |
| 28/9/2017 | 42,09 | 42,13 | +0,21% | 41,15 | 42,56 | 41,84 | 42,13 | 42,16 | 7.526 | 5.555.012.900 |
| 27/9/2017 | 43,28 | 42,04 | -1,96% | 41,11 | 43,49 | 42,03 | 41,97 | 42,04 | 7.267 | 5.965.917.900 |
| 26/9/2017 | 42,50 | 42,88 | +0,87% | 42,10 | 43,22 | 42,81 | 42,87 | 42,88 | 4.902 | 4.418.697.500 |
| 25/9/2017 | 44,25 | 42,51 | -2,61% | 42,30 | 44,25 | 42,78 | 42,51 | 42,53 | 5.463 | 4.903.187.500 |
| 22/9/2017 | 44,55 | 43,65 | -1,53% | 43,45 | 44,55 | 43,74 | 43,64 | 43,65 | 4.948 | 4.035.992.700 |
| 21/9/2017 | 44,82 | 44,33 | -1,36% | 43,68 | 45,15 | 44,31 | 44,23 | 44,35 | 6.186 | 5.799.330.300 |
| 20/9/2017 | 42,66 | 44,94 | +6,70% | 42,58 | 45,04 | 44,28 | 44,87 | 44,94 | 1.796 | 11.387.156.200 |
| 19/9/2017 | 41,60 | 42,12 | +1,99% | 41,44 | 42,66 | 42,07 | 42,11 | 42,12 | 5.863 | 4.608.246.500 |
| 18/9/2017 | 41,57 | 41,30 | +0,24% | 40,90 | 41,94 | 41,35 | 41,30 | 41,32 | 4.985 | 4.191.568.600 |
| 15/9/2017 | 41,40 | 41,20 | +0,73% | 40,89 | 41,85 | 41,33 | 41,20 | 41,25 | 174 | 8.069.200.500 |
| 14/9/2017 | 41,00 | 40,90 | -0,24% | 40,64 | 41,40 | 41,01 | 40,90 | 40,97 | 5.154 | 3.730.833.600 |
| 13/9/2017 | 41,90 | 41,00 | -1,63% | 40,59 | 42,09 | 41,09 | 40,99 | 41,01 | 7.501 | 6.102.980.000 |
| 12/9/2017 | 40,79 | 41,68 | +2,21% | 40,79 | 42,10 | 41,71 | 41,65 | 41,68 | 7.325 | 5.480.354.000 |
| 11/9/2017 | 39,99 | 40,78 | +3,24% | 39,67 | 41,08 | 40,62 | 40,75 | 40,78 | 7.863 | 5.279.969.600 |
| 8/9/2017 | 40,21 | 39,50 | -1,84% | 38,81 | 40,27 | 39,35 | 39,35 | 39,50 | 6.319 | 5.627.120.300 |
| 6/9/2017 | 39,32 | 40,24 | +3,58% | 39,19 | 40,78 | 40,21 | 40,24 | 40,25 | 4.005 | 10.157.386.100 |
| 5/9/2017 | 39,43 | 38,85 | -0,36% | 38,51 | 39,81 | 39,08 | 38,75 | 38,85 | 9.232 | 6.763.222.800 |
| 4/9/2017 | 38,52 | 38,99 | +1,80% | 38,42 | 39,47 | 38,94 | 38,99 | 39,01 | 4.450 | 4.036.359.300 |
| 1/9/2017 | 38,23 | 38,30 | +0,50% | 37,99 | 38,50 | 38,26 | 38,30 | 38,33 | 5.433 | 3.423.742.400 |
| 31/8/2017 | 38,65 | 38,11 | -0,78% | 37,72 | 38,65 | 38,18 | 38,10 | 38,11 | 6.694 | 4.987.016.200 |
| 30/8/2017 | 38,63 | 38,41 | -0,36% | 38,13 | 38,79 | 38,50 | 38,40 | 38,49 | 7.190 | 4.346.905.100 |
| 29/8/2017 | 37,89 | 38,55 | +1,85% | 37,89 | 38,65 | 38,44 | 38,54 | 38,55 | 5.022 | 5.040.786.400 |
| 28/8/2017 | 37,18 | 37,85 | +1,80% | 37,18 | 38,25 | 37,99 | 37,85 | 37,98 | 5.673 | 4.915.132.400 |
| 25/8/2017 | 37,80 | 37,18 | -0,77% | 37,06 | 37,80 | 37,30 | 37,17 | 37,20 | 3.614 | 2.258.139.900 |
| 24/8/2017 | 37,15 | 37,47 | +0,86% | 36,66 | 37,70 | 37,35 | 37,47 | 37,48 | 4.361 | 3.335.438.600 |
| 23/8/2017 | 37,39 | 37,15 | -0,64% | 36,81 | 37,56 | 37,07 | 37,14 | 37,15 | 4.490 | 3.530.335.100 |
| 22/8/2017 | 37,50 | 37,39 | 0,00% | 37,19 | 37,99 | 37,51 | 37,38 | 37,39 | 6.609 | 4.160.208.600 |
| 21/8/2017 | 37,80 | 37,39 | -1,08% | 36,66 | 38,12 | 37,13 | 37,30 | 37,39 | 9.399 | 6.695.297.400 |
| 18/8/2017 | 37,97 | 37,80 | +10,53% | 36,87 | 38,22 | 37,66 | 37,79 | 37,80 | 6.389 | 5.419.010.700 |
| 30/6/2017 | 33,83 | 34,20 | +1,21% | 33,69 | 34,54 | 34,17 | 34,20 | 34,30 | 5.467 | 5.265.545.300 |
| 29/6/2017 | 33,55 | 33,79 | +1,11% | 33,28 | 34,07 | 33,81 | 33,79 | 33,86 | 4.696 | 2.665.897.500 |
| 28/6/2017 | 33,00 | 33,42 | +1,67% | 32,89 | 33,68 | 33,31 | 33,41 | 33,42 | 5.428 | 3.038.188.700 |
| 27/6/2017 | 32,71 | 32,87 | +0,95% | 32,14 | 32,99 | 32,74 | 32,87 | 32,90 | 5.602 | 3.647.485.600 |
| 26/6/2017 | 32,61 | 32,56 | +0,46% | 32,20 | 32,90 | 32,56 | 32,54 | 32,56 | 5.082 | 2.305.688.900 |
| 23/6/2017 | 32,66 | 32,41 | -0,18% | 32,14 | 32,69 | 32,42 | 32,35 | 32,41 | 4.510 | 2.117.211.400 |
| 22/6/2017 | 32,22 | 32,47 | +1,69% | 32,20 | 32,78 | 32,55 | 32,47 | 32,51 | 6.037 | 2.909.513.000 |
| 21/6/2017 | 32,60 | 31,93 | -1,08% | 31,56 | 32,68 | 31,84 | 31,74 | 31,93 | 7.144 | 4.323.756.100 |
| 20/6/2017 | 33,29 | 32,28 | -2,86% | 31,93 | 33,42 | 32,26 | 32,25 | 32,28 | 6.004 | 4.212.378.100 |
| 19/6/2017 | 32,80 | 33,23 | +2,00% | 32,80 | 33,91 | 33,35 | 33,23 | 33,28 | 6.727 | 5.397.961.600 |
| 16/6/2017 | 32,20 | 32,58 | +0,71% | 31,97 | 33,13 | 32,60 | 32,55 | 32,58 | 5.679 | 7.622.956.900 |
| 14/6/2017 | 33,13 | 32,35 | -2,32% | 32,15 | 33,35 | 32,62 | 32,35 | 32,40 | 7.205 | 6.512.416.500 |
| 13/6/2017 | 33,31 | 33,12 | -0,93% | 32,83 | 33,61 | 33,09 | 33,11 | 33,12 | 4.159 | 2.041.219.400 |
| 12/6/2017 | 33,80 | 33,43 | -1,09% | 32,76 | 33,81 | 33,12 | 33,31 | 33,43 | 9.649 | 4.750.181.700 |
| 9/6/2017 | 34,80 | 33,80 | -2,57% | 33,71 | 35,19 | 34,24 | 33,80 | 33,90 | 8.400 | 5.059.386.300 |
| 8/6/2017 | 34,58 | 34,69 | -0,14% | 34,39 | 35,00 | 34,73 | 34,56 | 34,69 | 5.734 | 3.515.986.700 |
| 7/6/2017 | 34,21 | 34,74 | +2,06% | 34,21 | 34,92 | 34,70 | 34,66 | 34,76 | 6.244 | 3.528.434.500 |
| 6/6/2017 | 34,59 | 34,04 | -1,45% | 33,92 | 34,98 | 34,27 | 34,03 | 34,16 | 8.335 | 5.290.982.200 |
| 5/6/2017 | 33,65 | 34,54 | +2,61% | 33,27 | 34,98 | 34,53 | 34,50 | 34,54 | 467 | 6.354.519.400 |
| 2/6/2017 | 33,64 | 33,66 | +0,36% | 33,17 | 34,03 | 33,57 | 33,63 | 33,66 | 7.436 | 3.790.957.100 |
| 1/6/2017 | 33,33 | 33,54 | +1,24% | 33,15 | 33,87 | 33,52 | 33,54 | 33,70 | 9.737 | 7.917.425.200 |
| 31/5/2017 | 33,99 | 33,13 | -2,56% | 33,10 | 34,20 | 33,29 | 33,13 | 33,20 | 3.357 | 12.210.369.700 |
| 30/5/2017 | 33,70 | 34,00 | +0,80% | 33,70 | 34,37 | 34,08 | 33,98 | 34,00 | 7.824 | 5.633.411.400 |
| 29/5/2017 | 33,59 | 33,73 | +0,42% | 33,17 | 34,06 | 33,87 | 33,68 | 33,73 | 4.498 | 2.207.891.800 |
| 26/5/2017 | 33,35 | 33,59 | +0,78% | 33,20 | 33,82 | 33,50 | 33,37 | 33,59 | 6.441 | 5.021.004.300 |
| 25/5/2017 | 32,79 | 33,33 | +2,15% | 32,48 | 33,74 | 33,29 | 33,32 | 33,40 | 7.682 | 4.841.818.000 |
| 24/5/2017 | 33,00 | 32,63 | -0,21% | 32,58 | 33,50 | 32,83 | 32,62 | 32,65 | 7.481 | 3.657.397.900 |
| 23/5/2017 | 31,48 | 32,70 | +3,61% | 31,41 | 32,90 | 32,50 | 32,70 | 32,73 | 6.478 | 4.061.418.700 |
| 22/5/2017 | 31,42 | 31,56 | +0,45% | 30,56 | 31,84 | 31,37 | 31,50 | 31,56 | 4.247 | 6.418.702.000 |
| 19/5/2017 | 31,76 | 31,42 | -1,07% | 31,17 | 32,59 | 31,90 | 31,41 | 31,42 | 6.192 | 10.531.820.600 |
| 18/5/2017 | 28,07 | 31,76 | -0,31% | 28,07 | 32,60 | 30,89 | 31,76 | 31,77 | 3.100 | 15.379.200.400 |
| 17/5/2017 | 32,76 | 31,86 | -2,72% | 31,38 | 32,91 | 31,79 | 31,76 | 31,86 | 1.895 | 7.153.077.500 |
| 16/5/2017 | 33,39 | 32,75 | -1,50% | 32,29 | 33,73 | 32,77 | 32,73 | 32,76 | 2.111 | 7.150.569.800 |
| 15/5/2017 | 35,00 | 33,25 | -2,15% | 33,04 | 35,27 | 34,14 | 33,25 | 33,26 | 1.203 | 8.820.946.800 |
| 12/5/2017 | 34,20 | 33,98 | -0,41% | 33,80 | 34,55 | 34,09 | 33,85 | 33,98 | 5.548 | 2.950.428.900 |
| 11/5/2017 | 34,69 | 34,12 | -1,36% | 33,95 | 34,86 | 34,20 | 33,99 | 34,12 | 3.389 | 2.449.768.700 |
| 10/5/2017 | 34,95 | 34,59 | -0,63% | 34,25 | 35,39 | 34,62 | 34,59 | 34,62 | 7.029 | 3.744.888.200 |
| 9/5/2017 | 34,09 | 34,81 | +2,50% | 33,93 | 35,00 | 34,73 | 34,81 | 34,87 | 4.671 | 3.829.622.300 |
| 8/5/2017 | 34,13 | 33,96 | 0,00% | 33,82 | 34,58 | 34,14 | 33,94 | 33,96 | 6.363 | 3.557.139.900 |
| 5/5/2017 | 33,74 | 33,96 | +0,68% | 33,56 | 34,31 | 34,03 | 33,92 | 33,96 | 4.518 | 2.548.184.300 |
| 4/5/2017 | 34,70 | 33,73 | -2,03% | 33,40 | 34,70 | 33,78 | 33,73 | 33,74 | 6.880 | 3.878.212.500 |
| 3/5/2017 | 34,60 | 34,43 | 0,00% | 34,32 | 35,10 | 34,62 | 34,43 | 34,47 | 7.575 | 3.937.850.400 |
| 2/5/2017 | 34,00 | 34,43 | +0,85% | 33,89 | 35,16 | 34,73 | 34,42 | 34,43 | 8.040 | 4.349.269.700 |
| 28/4/2017 | 33,75 | 34,14 | +1,16% | 33,75 | 34,35 | 34,13 | 34,14 | 34,15 | 4.990 | 3.627.342.500 |
| 27/4/2017 | 33,70 | 33,75 | +0,78% | 33,00 | 34,00 | 33,57 | 33,74 | 33,75 | 7.987 | 6.096.563.800 |
| 26/4/2017 | 33,42 | 33,49 | +0,18% | 33,10 | 33,92 | 33,56 | 33,49 | 33,54 | 6.780 | 3.777.466.700 |
| 25/4/2017 | 32,80 | 33,43 | +1,92% | 32,32 | 33,48 | 33,13 | 33,42 | 33,43 | 9.858 | 9.498.065.100 |
| 24/4/2017 | 32,48 | 32,80 | +2,98% | 32,05 | 33,12 | 32,65 | 32,80 | 32,90 | 7.539 | 4.631.451.100 |
| 20/4/2017 | 31,36 | 31,85 | +2,64% | 31,34 | 31,99 | 31,69 | 31,83 | 31,85 | 5.295 | 3.715.319.800 |
| 19/4/2017 | 31,70 | 31,03 | -1,96% | 31,00 | 31,98 | 31,29 | 31,02 | 31,05 | 6.730 | 3.710.793.200 |
| 18/4/2017 | 31,20 | 31,65 | +1,80% | 30,58 | 31,97 | 31,52 | 31,65 | 31,69 | 324 | 6.998.351.300 |
| 17/4/2017 | 31,71 | 31,09 | -2,81% | 30,73 | 31,93 | 31,13 | 31,09 | 31,10 | 7.042 | 6.425.540.000 |
| 13/4/2017 | 32,46 | 31,99 | -2,17% | 31,60 | 32,56 | 31,95 | 31,96 | 31,99 | 8.679 | 5.684.899.300 |
| 12/4/2017 | 33,37 | 32,70 | -2,18% | 31,85 | 33,66 | 32,55 | 32,70 | 32,73 | 3.152 | 9.702.912.000 |
| 11/4/2017 | 33,45 | 33,43 | +0,75% | 32,88 | 34,18 | 33,53 | 33,43 | 33,45 | 9.891 | 6.396.392.700 |
| 10/4/2017 | 33,32 | 33,18 | -0,36% | 32,82 | 34,29 | 33,58 | 33,15 | 33,18 | 801 | 7.328.920.200 |
| 7/4/2017 | 32,40 | 33,30 | +1,71% | 30,04 | 33,70 | 31,86 | 33,24 | 33,30 | 8.713 | 21.724.859.400 |
| 6/4/2017 | 32,49 | 32,74 | +0,49% | 32,47 | 32,90 | 32,65 | 32,71 | 32,74 | 1.509 | 8.998.338.500 |
| 5/4/2017 | 33,08 | 32,58 | -0,91% | 32,45 | 33,27 | 32,73 | 32,50 | 32,58 | 1.476 | 9.237.623.000 |
| 4/4/2017 | 32,09 | 32,88 | +3,04% | 31,89 | 32,92 | 32,71 | 32,87 | 32,89 | 8.105 | 9.271.711.700 |
| 3/4/2017 | 31,90 | 31,91 | +0,50% | 31,34 | 32,17 | 31,67 | 31,88 | 31,91 | 5.501 | 9.233.439.100 |
| 31/3/2017 | 31,40 | 31,75 | +0,67% | 31,10 | 32,09 | 31,62 | 31,75 | 31,87 | 6.114 | 4.075.046.800 |
| 30/3/2017 | 32,19 | 31,54 | -2,02% | 31,32 | 32,34 | 31,58 | 31,50 | 31,54 | 7.539 | 6.181.400.800 |
| 29/3/2017 | 31,95 | 32,19 | +1,39% | 31,66 | 32,33 | 32,01 | 32,16 | 32,19 | 7.178 | 4.281.203.900 |
| 28/3/2017 | 32,16 | 31,75 | -1,64% | 30,59 | 32,16 | 31,38 | 31,75 | 31,76 | 3.096 | 8.548.617.200 |
| 27/3/2017 | 31,50 | 32,28 | +2,28% | 31,19 | 32,68 | 32,09 | 32,28 | 32,33 | 7.579 | 4.105.550.400 |
| 24/3/2017 | 31,53 | 31,56 | +0,06% | 31,40 | 32,50 | 31,94 | 31,44 | 31,56 | 9.197 | 5.923.106.500 |
| 23/3/2017 | 31,00 | 31,54 | +1,71% | 30,56 | 31,69 | 31,37 | 31,54 | 31,57 | 7.701 | 4.144.829.600 |
| 22/3/2017 | 31,05 | 31,01 | +0,23% | 30,36 | 31,36 | 30,79 | 30,88 | 31,02 | 7.482 | 3.866.451.800 |
| 21/3/2017 | 32,00 | 30,94 | -2,70% | 30,52 | 32,00 | 31,02 | 30,94 | 30,99 | 8.024 | 4.120.611.000 |
| 20/3/2017 | 30,95 | 31,80 | +2,58% | 30,71 | 32,00 | 31,65 | 31,71 | 31,82 | 5.475 | 3.256.240.400 |
| 17/3/2017 | 31,90 | 31,00 | -2,05% | 31,00 | 32,11 | 31,26 | 31,00 | 31,04 | 7.522 | 5.923.890.400 |
| 16/3/2017 | 31,71 | 31,65 | +0,57% | 31,58 | 32,03 | 31,79 | 31,65 | 31,67 | 6.713 | 4.265.411.700 |
| 15/3/2017 | 30,52 | 31,47 | +3,52% | 30,52 | 31,70 | 31,21 | 31,47 | 31,52 | 143 | 6.811.006.300 |
| 14/3/2017 | 31,28 | 30,40 | -2,50% | 30,29 | 31,29 | 30,58 | 30,40 | 30,50 | 8.168 | 4.605.878.600 |
| 13/3/2017 | 31,01 | 31,18 | +1,86% | 30,66 | 31,32 | 31,04 | 31,15 | 31,21 | 6.732 | 3.480.965.300 |
| 10/3/2017 | 31,00 | 30,61 | +0,10% | 30,55 | 31,45 | 30,88 | 30,59 | 30,61 | 7.995 | 3.931.696.700 |
| 9/3/2017 | 30,53 | 30,58 | +0,10% | 30,18 | 31,00 | 30,66 | 30,58 | 30,61 | 4.943 | 2.667.945.400 |
| 8/3/2017 | 31,11 | 30,55 | -1,00% | 30,01 | 31,12 | 30,56 | 30,54 | 30,56 | 117 | 6.783.061.300 |
| 7/3/2017 | 31,98 | 30,86 | -3,50% | 30,62 | 32,10 | 30,96 | 30,86 | 30,95 | 1.822 | 7.564.077.500 |
| 6/3/2017 | 32,00 | 31,98 | -0,03% | 31,14 | 32,36 | 31,72 | 31,93 | 31,98 | 8.562 | 4.767.392.700 |
| 3/3/2017 | 32,56 | 31,99 | -1,17% | 31,53 | 32,64 | 31,94 | 31,94 | 31,99 | 9.779 | 5.278.025.900 |
| 2/3/2017 | 32,71 | 32,37 | -0,95% | 31,96 | 33,51 | 32,50 | 32,37 | 32,41 | 9.470 | 5.364.171.200 |
| 1/3/2017 | 32,73 | 32,68 | +1,08% | 32,24 | 33,08 | 32,54 | 32,68 | 32,75 | 8.997 | 4.840.470.700 |
| 24/2/2017 | 33,06 | 32,33 | -2,21% | 32,07 | 33,25 | 32,51 | 32,31 | 32,33 | 8.523 | 5.176.701.000 |
| 23/2/2017 | 34,16 | 33,06 | -3,05% | 32,63 | 34,57 | 33,51 | 33,06 | 33,07 | 7.341 | 4.449.361.000 |
| 22/2/2017 | 33,20 | 34,10 | -0,38% | 32,80 | 34,57 | 34,01 | 34,09 | 34,13 | 9.604 | 6.731.547.700 |
| 21/2/2017 | 34,25 | 34,23 | +0,12% | 33,55 | 34,99 | 34,11 | 34,22 | 34,23 | 6.025 | 3.744.959.000 |
| 20/2/2017 | 33,43 | 34,19 | +3,26% | 33,11 | 34,19 | 33,79 | 34,16 | 34,19 | 2.559 | 2.633.608.200 |
| 17/2/2017 | 33,03 | 33,11 | -0,09% | 32,88 | 33,64 | 33,18 | 33,11 | 33,20 | 4.021 | 2.360.506.600 |
| 16/2/2017 | 33,02 | 33,14 | +0,98% | 32,82 | 34,20 | 33,38 | 33,12 | 33,14 | 5.935 | 4.119.598.200 |
| 15/2/2017 | 33,87 | 32,82 | -3,16% | 32,60 | 34,12 | 32,96 | 32,79 | 32,82 | 9.237 | 5.737.829.100 |
| 14/2/2017 | 33,95 | 33,89 | -0,18% | 33,56 | 34,20 | 33,91 | 33,88 | 33,89 | 4.631 | 2.483.138.300 |
| 13/2/2017 | 33,95 | 33,95 | 0,00% | 33,54 | 34,28 | 33,94 | 33,94 | 33,95 | 3.324 | 2.021.405.300 |
| 10/2/2017 | 33,99 | 33,95 | +0,09% | 32,95 | 34,55 | 33,94 | 33,94 | 33,95 | 6.516 | 5.386.461.700 |
| 9/2/2017 | 33,83 | 33,92 | +0,33% | 33,25 | 34,25 | 33,76 | 33,73 | 33,92 | 5.790 | 3.629.937.000 |
| 8/2/2017 | 32,80 | 33,81 | +3,24% | 32,57 | 33,81 | 33,41 | 33,80 | 33,81 | 6.416 | 4.009.584.700 |
| 7/2/2017 | 31,30 | 32,75 | +4,73% | 31,30 | 32,80 | 32,45 | 32,75 | 32,76 | 8.511 | 5.186.747.900 |
| 6/2/2017 | 31,12 | 31,27 | +1,49% | 31,12 | 32,46 | 31,69 | 31,23 | 31,28 | 5.670 | 3.420.363.100 |
| 3/2/2017 | 31,63 | 30,81 | -3,81% | 30,45 | 31,63 | 30,92 | 30,81 | 30,90 | 1.934 | 7.260.512.200 |
| 2/2/2017 | 32,01 | 32,03 | -0,56% | 32,00 | 32,50 | 32,25 | 32,03 | 32,07 | 5.478 | 2.524.479.600 |
| 1/2/2017 | 32,74 | 32,21 | -1,01% | 32,02 | 33,15 | 32,48 | 32,17 | 32,21 | 4.764 | 2.906.237.400 |
| 31/1/2017 | 32,96 | 32,54 | -0,79% | 32,22 | 33,06 | 32,50 | 32,54 | 32,55 | 4.046 | 2.194.565.900 |
| 30/1/2017 | 34,10 | 32,80 | -4,09% | 32,62 | 34,10 | 33,08 | 32,80 | 32,90 | 5.645 | 3.983.008.500 |
| 27/1/2017 | 34,20 | 34,20 | +0,59% | 33,73 | 34,49 | 34,07 | 34,20 | 34,24 | 4.027 | 2.779.325.900 |
| 26/1/2017 | 34,80 | 34,00 | -1,08% | 33,50 | 35,05 | 34,18 | 33,99 | 34,00 | 7.493 | 6.927.904.000 |
| 24/1/2017 | 35,47 | 34,37 | -2,50% | 34,27 | 35,60 | 34,72 | 34,37 | 34,44 | 379 | 6.848.465.000 |
| 23/1/2017 | 35,07 | 35,25 | +1,32% | 34,84 | 35,65 | 35,28 | 35,23 | 35,25 | 4.342 | 3.090.326.100 |
| 20/1/2017 | 34,65 | 34,79 | +0,40% | 34,61 | 35,10 | 34,86 | 34,79 | 34,88 | 5.729 | 3.111.292.400 |
| 19/1/2017 | 35,51 | 34,65 | -1,56% | 34,35 | 35,55 | 34,81 | 34,65 | 34,66 | 4.300 | 2.998.871.100 |
| 18/1/2017 | 35,58 | 35,20 | +0,03% | 35,06 | 35,60 | 35,27 | 35,13 | 35,20 | 5.711 | 4.878.788.200 |
| 17/1/2017 | 35,57 | 35,19 | -0,28% | 34,86 | 35,79 | 35,23 | 35,19 | 35,20 | 5.418 | 3.182.624.500 |
| 16/1/2017 | 35,54 | 35,29 | -0,70% | 35,23 | 36,29 | 35,57 | 35,29 | 35,33 | 2.984 | 2.710.983.600 |
| 13/1/2017 | 36,52 | 35,54 | -2,42% | 35,36 | 36,70 | 35,83 | 35,52 | 35,54 | 4.683 | 3.454.654.700 |
| 12/1/2017 | 36,45 | 36,42 | +1,59% | 36,25 | 36,99 | 36,52 | 36,34 | 36,42 | 8.243 | 5.029.778.800 |
| 11/1/2017 | 35,89 | 35,85 | +1,01% | 35,75 | 36,85 | 36,15 | 35,85 | 35,96 | 5.673 | 4.652.779.900 |
| 10/1/2017 | 35,64 | 35,49 | +0,91% | 35,19 | 36,14 | 35,66 | 35,47 | 35,49 | 4.426 | 3.523.456.300 |
| 9/1/2017 | 35,25 | 35,17 | +0,34% | 34,90 | 35,45 | 35,28 | 35,16 | 35,18 | 3.778 | 2.265.906.800 |
| 6/1/2017 | 35,75 | 35,05 | -1,96% | 34,80 | 35,89 | 35,19 | 35,04 | 35,05 | 3.202 | 2.658.410.500 |
| 5/1/2017 | 35,66 | 35,75 | +1,19% | 35,35 | 36,60 | 35,97 | 35,74 | 35,75 | 5.772 | 3.588.823.300 |
| 4/1/2017 | 35,77 | 35,33 | -1,70% | 35,00 | 36,75 | 35,68 | 35,30 | 35,33 | 6.909 | 5.613.573.200 |
| 3/1/2017 | 34,29 | 35,94 | +5,71% | 34,07 | 35,98 | 35,45 | 35,94 | 35,95 | 7.328 | 4.882.218.100 |
| 2/1/2017 | 34,04 | 34,00 | -0,73% | 33,33 | 34,10 | 33,76 | 34,00 | 34,06 | 2.266 | 1.642.481.400 |
| 29/12/2016 | 34,31 | 34,25 | -0,41% | 33,41 | 34,56 | 34,14 | 34,25 | 34,29 | 5.889 | 4.901.924.400 |
| 28/12/2016 | 33,59 | 34,39 | +3,18% | 33,30 | 34,40 | 34,02 | 34,32 | 34,39 | 5.761 | 3.471.698.800 |
| 27/12/2016 | 33,20 | 33,33 | +1,31% | 32,89 | 33,59 | 33,19 | 33,33 | 33,39 | 7.012 | 3.071.645.500 |
| 26/12/2016 | 32,80 | 32,90 | -0,66% | 32,80 | 33,21 | 33,04 | 32,87 | 32,90 | 1.284 | 947.933.800 |
| 23/12/2016 | 33,27 | 33,12 | -0,54% | 31,58 | 33,27 | 32,56 | 33,12 | 33,13 | 7.166 | 4.933.199.900 |
| 22/12/2016 | 34,11 | 33,30 | -2,37% | 33,00 | 34,11 | 33,39 | 33,29 | 33,30 | 6.302 | 3.267.190.600 |
| 21/12/2016 | 33,39 | 34,11 | +3,27% | 33,32 | 34,22 | 33,85 | 34,08 | 34,11 | 6.161 | 5.126.574.900 |
| 20/12/2016 | 33,59 | 33,03 | -1,11% | 32,90 | 33,63 | 33,16 | 32,95 | 33,03 | 4.946 | 2.940.612.300 |
| 19/12/2016 | 33,60 | 33,40 | -0,15% | 32,75 | 33,60 | 33,14 | 33,31 | 33,41 | 7.280 | 5.994.991.000 |
| 16/12/2016 | 33,50 | 33,45 | +0,15% | 33,06 | 33,80 | 33,46 | 33,45 | 33,66 | 8.105 | 5.389.186.300 |
| 15/12/2016 | 34,31 | 33,40 | +1,09% | 33,06 | 34,71 | 33,74 | 33,04 | 33,09 | 9.868 | 7.706.236.900 |
| 14/12/2016 | 32,95 | 33,04 | +0,27% | 32,35 | 33,20 | 32,84 | 33,04 | 33,09 | 9.464 | 5.612.343.400 |
| 13/12/2016 | 32,56 | 32,95 | +1,32% | 31,99 | 32,95 | 32,75 | 32,94 | 32,95 | 8.828 | 4.963.397.800 |
| 12/12/2016 | 31,90 | 32,52 | +0,99% | 31,55 | 33,00 | 32,39 | 32,52 | 32,53 | 8.025 | 5.667.182.500 |
| 9/12/2016 | 32,90 | 32,20 | -1,65% | 31,61 | 32,97 | 32,26 | 32,15 | 32,20 | 624 | 6.327.996.300 |
| 8/12/2016 | 33,00 | 32,74 | -0,06% | 32,25 | 33,28 | 32,71 | 32,74 | 32,75 | 6.800 | 4.728.725.900 |
| 7/12/2016 | 33,13 | 32,76 | -0,52% | 32,62 | 33,61 | 32,93 | 32,76 | 32,78 | 9.505 | 6.187.228.200 |
| 6/12/2016 | 31,90 | 32,93 | +2,59% | 31,60 | 33,49 | 32,85 | 32,93 | 32,95 | 1.004 | 8.636.563.400 |
| 5/12/2016 | 31,11 | 32,10 | +5,28% | 30,82 | 33,00 | 32,36 | 32,07 | 32,10 | 7.950 | 12.754.736.700 |
| 2/12/2016 | 26,57 | 30,49 | +12,43% | 26,56 | 30,95 | 29,59 | 30,40 | 30,49 | 8.030 | 11.223.011.000 |
| 1/12/2016 | 27,50 | 27,12 | -1,38% | 26,37 | 27,70 | 26,93 | 27,05 | 27,12 | 3.593 | 5.389.726.600 |
| 30/11/2016 | 28,20 | 27,50 | -0,29% | 27,37 | 28,44 | 27,78 | 27,50 | 27,76 | 5.947 | 3.685.325.500 |
| 29/11/2016 | 27,65 | 27,58 | -0,76% | 27,30 | 28,31 | 27,82 | 27,58 | 27,64 | 5.075 | 3.025.374.900 |
| 28/11/2016 | 26,56 | 27,79 | +4,67% | 26,28 | 27,79 | 27,30 | 27,76 | 27,79 | 6.844 | 3.298.104.800 |
| 25/11/2016 | 26,80 | 26,55 | -1,56% | 26,21 | 27,10 | 26,60 | 26,54 | 26,55 | 5.314 | 3.459.848.000 |
| 24/11/2016 | 26,90 | 26,97 | +0,45% | 26,82 | 27,26 | 27,06 | 26,97 | 26,98 | 1.281 | 685.746.600 |
| 23/11/2016 | 27,95 | 26,85 | -3,63% | 26,55 | 28,08 | 26,98 | 26,85 | 26,87 | 4.177 | 8.093.674.000 |
| 22/11/2016 | 27,85 | 27,86 | +0,69% | 27,61 | 28,78 | 28,19 | 27,86 | 27,90 | 8.228 | 3.773.060.400 |
| 21/11/2016 | 26,52 | 27,67 | +4,06% | 26,03 | 27,78 | 27,21 | 27,60 | 27,68 | 5.712 | 3.141.374.100 |
| 18/11/2016 | 27,24 | 26,59 | -2,39% | 26,56 | 27,60 | 26,85 | 26,59 | 26,60 | 7.434 | 3.594.620.200 |
| 17/11/2016 | 27,54 | 27,24 | 0,00% | 27,04 | 27,81 | 27,46 | 27,24 | 27,35 | 4.259 | 1.941.458.200 |
| 16/11/2016 | 27,91 | 27,24 | -1,55% | 26,37 | 28,03 | 27,39 | 27,24 | 27,25 | 9.416 | 4.819.223.900 |
| 14/11/2016 | 28,19 | 27,67 | -1,64% | 26,41 | 28,19 | 27,17 | 27,67 | 27,74 | 519 | 4.648.228.000 |
| 11/11/2016 | 28,21 | 28,13 | -0,78% | 27,56 | 29,55 | 28,47 | 28,05 | 28,13 | 7.089 | 8.266.669.600 |
| 10/11/2016 | 27,30 | 28,35 | +3,62% | 27,24 | 28,65 | 28,14 | 28,35 | 28,44 | 2.040 | 7.044.365.500 |
| 9/11/2016 | 26,12 | 27,36 | -1,30% | 26,05 | 28,05 | 27,31 | 27,36 | 27,42 | 6.956 | 3.612.020.200 |
| 8/11/2016 | 27,50 | 27,72 | +1,09% | 27,43 | 28,25 | 27,88 | 27,70 | 27,74 | 5.448 | 3.159.593.700 |
| 7/11/2016 | 26,70 | 27,42 | +4,86% | 26,11 | 27,54 | 27,07 | 27,36 | 27,44 | 5.450 | 2.852.090.500 |
| 4/11/2016 | 26,59 | 26,15 | -1,69% | 25,99 | 26,82 | 26,42 | 26,15 | 26,25 | 9.266 | 3.863.329.800 |
| 3/11/2016 | 28,50 | 26,60 | -7,12% | 26,50 | 28,61 | 27,22 | 26,59 | 26,68 | 720 | 6.254.682.600 |
| 1/11/2016 | 28,50 | 28,64 | +1,31% | 28,38 | 29,28 | 28,75 | 28,54 | 28,64 | 15 | 4.501.069.600 |
| 31/10/2016 | 27,70 | 28,27 | +2,32% | 27,67 | 28,45 | 28,16 | 28,26 | 28,31 | 7.423 | 3.918.573.700 |
| 28/10/2016 | 27,57 | 27,63 | +0,11% | 27,26 | 28,00 | 27,62 | 27,42 | 27,63 | 7.935 | 3.509.095.900 |
| 27/10/2016 | 27,46 | 27,60 | +0,51% | 27,32 | 28,07 | 27,81 | 27,60 | 27,63 | 9.244 | 4.431.472.900 |
| 26/10/2016 | 28,00 | 27,46 | -1,93% | 26,67 | 28,15 | 27,46 | 27,45 | 27,46 | 1.543 | 6.036.361.700 |
| 25/10/2016 | 28,44 | 28,00 | -1,55% | 27,97 | 28,80 | 28,26 | 28,00 | 28,08 | 8.744 | 4.696.060.600 |
| 24/10/2016 | 28,16 | 28,44 | +0,85% | 28,13 | 28,83 | 28,54 | 28,44 | 28,50 | 6.624 | 3.362.445.100 |
| 21/10/2016 | 28,01 | 28,20 | 0,00% | 27,83 | 28,49 | 28,22 | 28,16 | 28,34 | 7.773 | 3.590.216.700 |
| 20/10/2016 | 27,59 | 28,20 | +1,73% | 27,49 | 28,48 | 28,11 | 28,20 | 28,40 | 6.677 | 2.867.872.800 |
| 19/10/2016 | 27,79 | 27,72 | -0,11% | 27,36 | 28,31 | 27,86 | 27,72 | 27,92 | 6.297 | 3.427.932.000 |
| 18/10/2016 | 27,59 | 27,75 | -0,11% | 27,29 | 27,95 | 27,65 | 27,75 | 27,79 | 8.067 | 3.849.667.800 |
| 17/10/2016 | 27,21 | 27,78 | +2,06% | 26,95 | 27,88 | 27,62 | 27,71 | 27,78 | 6.765 | 4.047.286.500 |
| 14/10/2016 | 26,40 | 27,22 | +3,73% | 26,15 | 27,49 | 27,19 | 27,21 | 27,22 | 9.100 | 5.133.576.100 |
| 13/10/2016 | 26,38 | 26,24 | +0,54% | 25,75 | 26,65 | 26,24 | 26,24 | 26,25 | 200 | 6.463.759.900 |
| 11/10/2016 | 25,06 | 26,10 | +4,95% | 24,62 | 26,32 | 25,87 | 26,10 | 26,14 | 2.302 | 7.302.159.600 |
| 10/10/2016 | 24,50 | 24,87 | +1,97% | 24,50 | 25,00 | 24,87 | 24,87 | 24,93 | 3.720 | 1.717.017.300 |
| 7/10/2016 | 24,35 | 24,39 | +0,16% | 24,16 | 24,54 | 24,34 | 24,39 | 24,40 | 4.643 | 2.053.632.900 |
| 6/10/2016 | 23,88 | 24,35 | +0,79% | 23,25 | 24,69 | 24,20 | 24,35 | 24,38 | 9.590 | 4.924.507.700 |
| 5/10/2016 | 23,55 | 24,16 | +2,63% | 23,52 | 24,54 | 24,19 | 24,11 | 24,16 | 7.633 | 4.033.403.500 |
| 4/10/2016 | 24,37 | 23,54 | -9,01% | 23,25 | 24,49 | 23,64 | 23,54 | 23,55 | 9.333 | 4.879.521.800 |
| 3/10/2016 | 25,30 | 25,87 | +3,03% | 25,16 | 25,95 | 25,70 | 25,85 | 25,88 | 8.281 | 5.068.242.100 |
| 30/9/2016 | 25,90 | 25,11 | -1,68% | 24,30 | 25,98 | 25,04 | 25,11 | 25,12 | 9.109 | 6.999.965.500 |
| 29/9/2016 | 25,71 | 25,54 | +0,51% | 25,52 | 26,55 | 25,91 | 25,54 | 25,66 | 253 | 6.429.388.000 |
| 28/9/2016 | 24,00 | 25,41 | +10,29% | 24,00 | 25,50 | 24,98 | 25,40 | 25,41 | 2.916 | 10.602.972.800 |
| 27/9/2016 | 23,11 | 23,04 | +0,83% | 22,51 | 23,15 | 22,88 | 23,04 | 23,06 | 3.363 | 1.383.902.700 |
| 26/9/2016 | 23,15 | 22,85 | -1,55% | 22,63 | 23,15 | 22,80 | 22,85 | 22,86 | 3.604 | 1.441.788.800 |
| 23/9/2016 | 22,68 | 23,21 | +2,38% | 22,61 | 23,21 | 23,01 | 23,08 | 23,21 | 5.659 | 2.141.194.800 |
| 22/9/2016 | 23,15 | 22,67 | -0,48% | 22,47 | 23,24 | 22,79 | 22,67 | 22,68 | 4.898 | 1.872.574.500 |
| 21/9/2016 | 22,72 | 22,78 | -0,13% | 22,32 | 23,30 | 22,90 | 22,78 | 22,95 | 6.042 | 2.971.228.100 |
| 20/9/2016 | 23,47 | 22,81 | -2,31% | 22,81 | 23,59 | 23,20 | 22,80 | 22,90 | 6.584 | 2.756.435.400 |
| 19/9/2016 | 23,25 | 23,35 | +0,82% | 23,20 | 23,71 | 23,42 | 23,34 | 23,35 | 5.871 | 2.103.590.000 |
| 16/9/2016 | 23,22 | 23,16 | -0,22% | 22,73 | 23,29 | 23,06 | 23,16 | 23,22 | 7.624 | 3.251.938.500 |
| 15/9/2016 | 23,21 | 23,21 | +1,13% | 22,96 | 23,32 | 23,15 | 23,21 | 23,26 | 3.787 | 1.429.295.900 |
| 14/9/2016 | 23,01 | 22,95 | -0,65% | 22,77 | 23,12 | 22,89 | 22,95 | 22,96 | 5.013 | 2.036.682.900 |
| 13/9/2016 | 23,51 | 23,10 | -2,28% | 22,57 | 23,58 | 22,95 | 22,95 | 23,10 | 6.711 | 2.536.443.500 |
| 12/9/2016 | 23,30 | 23,64 | +1,68% | 23,14 | 23,75 | 23,44 | 23,59 | 23,64 | 6.231 | 2.385.227.500 |
| 9/9/2016 | 23,53 | 23,25 | -2,72% | 23,12 | 23,85 | 23,35 | 23,25 | 23,33 | 9.189 | 3.534.003.900 |
| 8/9/2016 | 24,18 | 23,90 | -1,16% | 23,65 | 24,28 | 23,89 | 23,88 | 23,90 | 8.799 | 3.876.298.200 |
| 6/9/2016 | 24,71 | 24,18 | -1,91% | 23,82 | 24,92 | 24,25 | 24,13 | 24,18 | 4.267 | 2.139.674.900 |
| 5/9/2016 | 24,80 | 24,65 | 0,00% | 24,36 | 25,16 | 24,82 | 24,65 | 24,79 | 3.287 | 1.819.184.800 |
| 2/9/2016 | 24,88 | 24,65 | +0,28% | 24,19 | 24,88 | 24,53 | 24,65 | 24,70 | 8.572 | 4.636.713.900 |
| 1/9/2016 | 23,95 | 24,58 | +1,95% | 23,90 | 24,66 | 24,40 | 24,58 | 24,60 | 512 | 6.158.642.700 |
| 31/8/2016 | 23,43 | 24,11 | +3,88% | 23,41 | 24,12 | 23,95 | 24,03 | 24,11 | 5.269 | 7.348.957.200 |
| 30/8/2016 | 21,86 | 23,21 | +5,64% | 21,86 | 23,59 | 23,11 | 23,21 | 23,22 | 1.300 | 5.375.011.400 |
| 29/8/2016 | 21,77 | 21,97 | +1,95% | 21,49 | 22,38 | 22,04 | 21,97 | 21,98 | 4.947 | 1.989.252.500 |
| 26/8/2016 | 21,91 | 21,55 | -0,87% | 21,31 | 21,91 | 21,58 | 21,53 | 21,55 | 7.841 | 2.552.696.900 |
| 25/8/2016 | 22,44 | 21,74 | -2,34% | 21,66 | 22,52 | 21,98 | 21,70 | 21,74 | 4.503 | 1.954.520.200 |
| 24/8/2016 | 22,20 | 22,26 | -0,40% | 21,56 | 22,55 | 22,14 | 22,26 | 22,29 | 5.984 | 2.342.267.900 |
| 23/8/2016 | 21,55 | 22,35 | +3,71% | 21,55 | 22,90 | 22,51 | 22,35 | 22,41 | 8.732 | 7.961.725.500 |
| 22/8/2016 | 22,09 | 21,55 | -2,05% | 21,31 | 22,24 | 21,66 | 21,50 | 21,55 | 6.582 | 2.753.445.800 |
| 19/8/2016 | 21,36 | 22,00 | +1,85% | 21,05 | 22,21 | 21,85 | 21,92 | 22,01 | 5.728 | 2.443.910.600 |
| 18/8/2016 | 21,79 | 21,60 | -0,28% | 21,15 | 21,79 | 21,42 | 21,58 | 21,61 | 4.277 | 1.797.097.200 |
| 17/8/2016 | 21,73 | 21,66 | +0,74% | 21,44 | 21,85 | 21,64 | 21,66 | 21,68 | 7.207 | 2.813.730.400 |
| 16/8/2016 | 22,32 | 21,50 | -3,11% | 21,29 | 22,79 | 21,60 | 21,50 | 21,53 | 7.588 | 3.063.845.400 |
| 15/8/2016 | 21,10 | 22,19 | +8,61% | 21,02 | 22,19 | 21,80 | 22,19 | 22,20 | 8.857 | 3.451.563.200 |
| 12/8/2016 | 21,20 | 20,43 | -3,36% | 20,04 | 21,20 | 20,40 | 20,43 | 20,49 | 7.295 | 2.464.196.300 |
| 11/8/2016 | 20,43 | 21,14 | +2,82% | 20,43 | 21,14 | 20,89 | 21,08 | 21,14 | 4.051 | 1.319.714.700 |
| 10/8/2016 | 20,56 | 20,56 | -0,29% | 20,48 | 21,11 | 20,64 | 20,56 | 20,58 | 2.787 | 1.293.567.800 |
| 9/8/2016 | 20,66 | 20,62 | -1,10% | 20,46 | 21,00 | 20,68 | 20,56 | 20,62 | 4.436 | 1.518.025.700 |
| 8/8/2016 | 20,81 | 20,85 | -0,29% | 20,52 | 21,43 | 20,97 | 20,80 | 20,85 | 7.237 | 2.441.866.600 |
| 5/8/2016 | 20,45 | 20,91 | +2,95% | 20,12 | 21,18 | 20,81 | 20,80 | 20,91 | 6.891 | 2.889.942.300 |
| 4/8/2016 | 18,51 | 20,31 | +10,80% | 18,18 | 20,42 | 19,69 | 20,30 | 20,31 | 6.638 | 6.969.868.000 |
| 3/8/2016 | 18,40 | 18,33 | -0,87% | 18,11 | 18,48 | 18,25 | 18,33 | 18,34 | 9.259 | 2.744.491.600 |
| 2/8/2016 | 19,08 | 18,49 | -3,14% | 18,11 | 19,27 | 18,54 | 18,49 | 18,51 | 8.230 | 2.890.765.300 |
| 1/8/2016 | 18,53 | 19,09 | +2,97% | 18,44 | 19,33 | 19,03 | 19,09 | 19,15 | 6.198 | 2.710.184.300 |
| 29/7/2016 | 18,74 | 18,54 | -1,07% | 18,24 | 18,90 | 18,59 | 18,54 | 18,65 | 6.358 | 2.645.648.400 |
| 28/7/2016 | 19,00 | 18,74 | -1,37% | 18,65 | 19,04 | 18,80 | 18,73 | 18,79 | 3.667 | 1.556.314.600 |
| 27/7/2016 | 19,29 | 19,00 | -0,84% | 18,98 | 19,29 | 19,07 | 19,00 | 19,01 | 3.864 | 1.826.252.700 |
| 26/7/2016 | 19,37 | 19,16 | -0,42% | 19,10 | 19,39 | 19,26 | 19,16 | 19,24 | 4.028 | 1.267.875.900 |
| 25/7/2016 | 19,32 | 19,24 | -0,36% | 18,84 | 19,40 | 19,11 | 19,23 | 19,24 | 4.348 | 1.592.248.500 |
| 22/7/2016 | 18,61 | 19,31 | +3,59% | 18,47 | 19,43 | 19,19 | 19,31 | 19,34 | 5.712 | 2.215.632.900 |
| 21/7/2016 | 18,79 | 18,64 | -1,27% | 18,46 | 19,17 | 18,70 | 18,64 | 18,68 | 6.023 | 2.344.287.200 |
| 20/7/2016 | 19,00 | 18,88 | -0,47% | 18,20 | 19,13 | 18,75 | 18,88 | 18,91 | 6.409 | 3.080.767.700 |
| 19/7/2016 | 18,71 | 18,97 | +1,34% | 18,50 | 19,50 | 19,00 | 18,82 | 18,97 | 7.345 | 2.704.926.400 |
| 18/7/2016 | 18,44 | 18,72 | +2,58% | 18,23 | 18,80 | 18,50 | 18,72 | 18,80 | 4.783 | 1.445.228.300 |
| 15/7/2016 | 18,20 | 18,25 | -0,33% | 18,00 | 18,46 | 18,19 | 18,25 | 18,26 | 4.535 | 1.403.839.200 |
| 14/7/2016 | 18,59 | 18,31 | -0,60% | 18,13 | 18,63 | 18,30 | 18,30 | 18,31 | 9.978 | 3.017.548.700 |
| 13/7/2016 | 18,55 | 18,42 | -0,75% | 18,42 | 18,95 | 18,66 | 18,42 | 18,53 | 271 | 3.239.131.100 |
| 12/7/2016 | 18,42 | 18,56 | +0,49% | 18,13 | 18,72 | 18,47 | 18,52 | 18,56 | 2.324 | 3.824.407.900 |
| 11/7/2016 | 18,49 | 18,47 | +0,33% | 18,15 | 18,59 | 18,34 | 18,41 | 18,47 | 7.412 | 2.250.969.200 |
| 8/7/2016 | 18,50 | 18,41 | -0,49% | 18,26 | 18,70 | 18,40 | 18,31 | 18,41 | 8.635 | 2.737.857.300 |
| 7/7/2016 | 18,69 | 18,50 | -0,54% | 18,49 | 19,06 | 18,73 | 18,50 | 18,60 | 5.442 | 2.039.825.900 |
| 6/7/2016 | 18,90 | 18,60 | -1,59% | 18,16 | 18,90 | 18,40 | 18,60 | 18,69 | 8.429 | 3.153.452.700 |
| 5/7/2016 | 19,76 | 18,90 | -4,35% | 18,51 | 20,08 | 18,88 | 18,90 | 18,91 | 6.607 | 3.088.700.800 |
| 4/7/2016 | 19,25 | 19,76 | +2,65% | 19,25 | 19,84 | 19,69 | 19,76 | 19,79 | 2.828 | 1.236.403.500 |
| 1/7/2016 | 19,31 | 19,25 | +1,10% | 19,02 | 19,76 | 19,32 | 19,25 | 19,31 | 7.875 | 3.164.681.800 |
| 30/6/2016 | 19,01 | 19,04 | -0,05% | 18,57 | 19,12 | 18,90 | 18,95 | 19,04 | 6.215 | 2.356.707.500 |
| 29/6/2016 | 19,53 | 19,05 | -1,96% | 19,05 | 19,71 | 19,23 | 19,05 | 19,15 | 4.257 | 1.557.462.600 |
| 28/6/2016 | 19,10 | 19,43 | +2,86% | 18,95 | 19,47 | 19,28 | 19,35 | 19,43 | 3.002 | 1.327.756.400 |
| 27/6/2016 | 19,24 | 18,89 | -1,92% | 18,59 | 19,24 | 18,77 | 18,80 | 18,92 | 4.615 | 1.664.174.500 |
| 24/6/2016 | 19,68 | 19,26 | -4,18% | 19,06 | 19,74 | 19,35 | 19,23 | 19,27 | 6.731 | 1.970.929.300 |
| 23/6/2016 | 19,55 | 20,10 | +2,92% | 19,44 | 20,10 | 19,82 | 20,00 | 20,10 | 6.353 | 1.953.409.400 |
| 22/6/2016 | 19,80 | 19,53 | -0,61% | 19,33 | 19,80 | 19,50 | 19,44 | 19,53 | 4.944 | 1.461.679.600 |
| 21/6/2016 | 19,91 | 19,65 | -0,71% | 19,32 | 19,95 | 19,64 | 19,65 | 19,73 | 5.188 | 1.582.691.600 |
| 20/6/2016 | 19,69 | 19,79 | +2,59% | 19,38 | 19,88 | 19,72 | 19,70 | 19,79 | 7.554 | 2.065.675.100 |
| 17/6/2016 | 19,52 | 19,29 | -0,57% | 19,19 | 19,69 | 19,35 | 19,29 | 19,32 | 4.444 | 1.898.599.000 |
| 16/6/2016 | 18,90 | 19,40 | +1,89% | 18,86 | 19,53 | 19,15 | 19,34 | 19,40 | 8.096 | 2.654.086.300 |
| 15/6/2016 | 19,13 | 19,04 | -0,88% | 18,88 | 19,35 | 19,06 | 19,04 | 19,10 | 4.936 | 2.129.693.800 |
| 14/6/2016 | 19,68 | 19,21 | -2,19% | 19,07 | 19,71 | 19,35 | 19,11 | 19,21 | 6.440 | 2.013.306.000 |
| 13/6/2016 | 19,37 | 19,64 | +0,82% | 19,30 | 19,74 | 19,59 | 19,60 | 19,64 | 6.261 | 2.552.420.800 |
| 10/6/2016 | 19,80 | 19,48 | -2,55% | 19,48 | 19,96 | 19,65 | 19,48 | 19,60 | 4.626 | 1.756.654.500 |
| 9/6/2016 | 20,35 | 19,99 | -0,84% | 19,94 | 20,50 | 20,05 | 19,99 | 20,06 | 6.644 | 3.890.494.200 |
| 8/6/2016 | 20,55 | 20,16 | -1,90% | 20,12 | 20,68 | 20,32 | 20,16 | 20,19 | 2.868 | 5.055.641.200 |
| 7/6/2016 | 20,92 | 20,55 | -2,84% | 20,24 | 21,00 | 20,48 | 20,55 | 20,56 | 9.863 | 3.409.877.900 |
| 6/6/2016 | 21,59 | 21,15 | -1,12% | 21,07 | 21,59 | 21,28 | 21,13 | 21,19 | 6.394 | 2.194.339.400 |
| 3/6/2016 | 21,68 | 21,39 | -0,42% | 21,08 | 21,78 | 21,25 | 21,31 | 21,39 | 6.720 | 2.915.922.700 |
| 2/6/2016 | 21,24 | 21,48 | +0,94% | 21,20 | 21,63 | 21,45 | 21,47 | 21,48 | 8.079 | 3.339.492.000 |
| 1/6/2016 | 20,81 | 21,28 | +1,33% | 20,70 | 21,28 | 21,10 | 21,19 | 21,28 | 7.324 | 3.869.538.200 |
| 31/5/2016 | 20,80 | 21,00 | +0,10% | 20,72 | 21,01 | 20,92 | 20,99 | 21,00 | 7.020 | 3.126.994.700 |
| 30/5/2016 | 20,93 | 20,98 | +0,14% | 20,73 | 21,19 | 20,94 | 20,85 | 20,98 | 1.679 | 585.908.900 |
| 27/5/2016 | 20,95 | 20,95 | -0,62% | 20,66 | 21,49 | 20,99 | 20,88 | 20,95 | 9.063 | 3.652.976.600 |
| 25/5/2016 | 20,70 | 21,08 | +1,93% | 20,63 | 21,08 | 20,97 | 21,03 | 21,08 | 9.579 | 3.804.017.400 |
| 24/5/2016 | 19,84 | 20,68 | +4,23% | 19,78 | 21,03 | 20,64 | 20,61 | 20,68 | 1.397 | 4.865.923.300 |
| 23/5/2016 | 19,71 | 19,84 | -1,93% | 19,36 | 20,17 | 19,71 | 19,84 | 19,85 | 5.891 | 1.896.412.800 |
| 20/5/2016 | 20,28 | 20,23 | +0,90% | 20,10 | 20,45 | 20,31 | 20,23 | 20,24 | 7.479 | 3.105.715.300 |
| 19/5/2016 | 19,71 | 20,05 | +1,67% | 19,49 | 20,12 | 19,90 | 19,95 | 20,05 | 5.785 | 2.518.385.400 |
| 18/5/2016 | 19,43 | 19,72 | +0,82% | 19,36 | 19,98 | 19,72 | 19,61 | 19,72 | 6.594 | 2.663.735.900 |
| 17/5/2016 | 19,94 | 19,56 | -2,69% | 19,39 | 20,23 | 19,63 | 19,49 | 19,56 | 7.931 | 2.899.597.300 |
| 16/5/2016 | 20,60 | 20,10 | -1,76% | 20,04 | 20,60 | 20,17 | 20,05 | 20,10 | 4.836 | 2.114.078.600 |
| 13/5/2016 | 21,03 | 20,46 | -2,71% | 20,32 | 21,19 | 20,60 | 20,43 | 20,46 | 1.757 | 3.707.484.600 |
| 12/5/2016 | 20,80 | 21,03 | +2,09% | 20,70 | 21,35 | 20,99 | 20,95 | 21,03 | 9.170 | 3.796.622.000 |
| 11/5/2016 | 21,32 | 20,60 | -2,83% | 20,56 | 21,81 | 20,97 | 20,59 | 20,67 | 2.882 | 5.999.200.100 |
| 10/5/2016 | 21,98 | 21,20 | -1,76% | 20,92 | 21,99 | 21,22 | 21,20 | 21,23 | 789 | 4.055.373.400 |
| 9/5/2016 | 23,00 | 21,58 | -6,66% | 21,42 | 23,28 | 21,81 | 21,58 | 21,60 | 9.189 | 4.053.631.400 |
| 6/5/2016 | 23,90 | 23,12 | -3,47% | 23,05 | 23,95 | 23,29 | 23,11 | 23,14 | 5.124 | 2.588.024.400 |
| 5/5/2016 | 24,53 | 23,95 | -1,84% | 23,81 | 24,82 | 24,21 | 23,95 | 24,06 | 4.806 | 2.345.560.500 |
| 4/5/2016 | 23,48 | 24,40 | +2,52% | 23,48 | 24,50 | 24,28 | 24,28 | 24,40 | 9.934 | 4.076.711.900 |
| 3/5/2016 | 24,07 | 23,80 | -2,30% | 23,02 | 24,14 | 23,58 | 23,78 | 23,80 | 1.147 | 5.662.965.300 |
| 2/5/2016 | 24,88 | 24,36 | -0,77% | 24,20 | 24,88 | 24,52 | 24,36 | 24,50 | 4.931 | 2.158.702.200 |
| 29/4/2016 | 25,00 | 24,55 | -1,80% | 24,47 | 25,22 | 24,65 | 24,55 | 24,56 | 6.214 | 4.477.668.200 |
| 28/4/2016 | 25,40 | 25,00 | -0,68% | 25,00 | 25,40 | 25,10 | 25,00 | 25,10 | 4.378 | 2.689.662.200 |
| 27/4/2016 | 25,25 | 25,17 | +1,04% | 24,94 | 25,41 | 25,18 | 25,17 | 25,29 | 8.729 | 3.772.077.300 |
| 26/4/2016 | 24,64 | 24,91 | +0,77% | 24,60 | 25,14 | 24,93 | 24,90 | 24,95 | 4.832 | 2.239.728.900 |
| 25/4/2016 | 24,85 | 24,72 | -1,51% | 24,60 | 25,11 | 24,73 | 24,60 | 24,72 | 4.347 | 2.138.180.500 |
| 22/4/2016 | 24,74 | 25,10 | -0,44% | 24,74 | 25,32 | 25,03 | 25,10 | 25,17 | 7.403 | 3.016.846.100 |
| 20/4/2016 | 25,37 | 25,21 | -1,10% | 24,75 | 25,37 | 25,08 | 24,97 | 25,21 | 4.859 | 2.727.497.700 |
| 19/4/2016 | 25,42 | 25,49 | +0,28% | 25,29 | 25,77 | 25,52 | 25,49 | 25,51 | 5.410 | 4.806.652.600 |
| 18/4/2016 | 24,78 | 25,42 | +3,12% | 24,41 | 25,50 | 25,14 | 25,28 | 25,42 | 8.173 | 4.175.789.200 |
| 15/4/2016 | 24,70 | 24,65 | +0,78% | 24,13 | 24,84 | 24,54 | 24,62 | 24,65 | 7.327 | 3.084.431.100 |
| 14/4/2016 | 24,58 | 24,46 | +0,66% | 23,96 | 24,95 | 24,62 | 24,30 | 24,46 | 9.304 | 5.310.567.800 |
| 13/4/2016 | 23,93 | 24,30 | +3,80% | 23,93 | 24,48 | 24,28 | 24,29 | 24,30 | 3.162 | 7.001.525.700 |
| 12/4/2016 | 23,45 | 23,41 | +0,56% | 23,28 | 23,82 | 23,57 | 23,41 | 23,58 | 8.281 | 3.396.810.900 |
| 11/4/2016 | 23,38 | 23,28 | +0,34% | 23,25 | 23,57 | 23,39 | 23,28 | 23,37 | 6.149 | 2.472.446.700 |
| 8/4/2016 | 23,86 | 23,20 | -0,22% | 23,04 | 23,86 | 23,24 | 23,18 | 23,20 | 6.695 | 3.417.177.700 |
| 7/4/2016 | 22,29 | 23,25 | +0,39% | 22,25 | 23,25 | 22,92 | 23,10 | 23,25 | 329 | 4.404.397.100 |
| 6/4/2016 | 22,79 | 23,16 | +1,00% | 22,40 | 23,16 | 22,84 | 22,97 | 23,17 | 7.094 | 3.453.729.700 |
| 5/4/2016 | 22,10 | 22,93 | +3,06% | 22,02 | 23,17 | 22,73 | 22,92 | 22,93 | 6.875 | 3.381.698.600 |
| 4/4/2016 | 23,99 | 22,25 | -7,94% | 22,12 | 24,24 | 22,85 | 22,25 | 22,26 | 6.875 | 3.192.595.500 |
| 1/4/2016 | 23,41 | 24,17 | +3,25% | 23,41 | 24,50 | 24,14 | 24,16 | 24,17 | 3.882 | 5.893.168.500 |
| 31/3/2016 | 23,45 | 23,41 | -1,22% | 23,01 | 23,56 | 23,29 | 23,24 | 23,41 | 7.610 | 3.929.501.600 |
| 30/3/2016 | 23,75 | 23,70 | +0,68% | 23,36 | 24,20 | 23,82 | 23,54 | 23,71 | 6.661 | 3.064.694.600 |
| 29/3/2016 | 23,13 | 23,54 | +0,73% | 22,68 | 23,84 | 23,39 | 23,45 | 23,54 | 2.836 | 4.807.875.600 |
| 28/3/2016 | 23,22 | 23,37 | +1,17% | 23,21 | 23,60 | 23,30 | 23,35 | 23,37 | 6.393 | 4.904.368.900 |
| 24/3/2016 | 24,30 | 23,10 | -5,52% | 23,10 | 24,46 | 23,44 | 23,09 | 23,10 | 1.013 | 7.177.369.400 |
| 23/3/2016 | 27,35 | 24,45 | -11,73% | 24,24 | 27,66 | 25,26 | 24,40 | 24,45 | 6.069 | 9.231.906.400 |
| 22/3/2016 | 27,50 | 27,70 | +0,73% | 27,35 | 27,89 | 27,69 | 27,69 | 27,70 | 8.795 | 8.724.069.500 |
| 21/3/2016 | 26,82 | 27,50 | +2,54% | 26,67 | 28,06 | 27,59 | 27,49 | 27,51 | 2.293 | 7.679.633.800 |
| 18/3/2016 | 27,00 | 26,82 | +0,34% | 26,41 | 27,28 | 26,85 | 26,81 | 26,82 | 539 | 6.103.416.600 |
| 17/3/2016 | 26,29 | 26,73 | +5,03% | 25,45 | 27,38 | 26,70 | 26,71 | 26,73 | 5.095 | 7.242.845.300 |
| 16/3/2016 | 25,49 | 25,45 | -0,86% | 25,13 | 25,79 | 25,41 | 25,41 | 25,45 | 9.885 | 5.627.190.600 |
| 15/3/2016 | 25,75 | 25,67 | +0,43% | 25,37 | 25,99 | 25,73 | 25,62 | 25,67 | 2.795 | 4.958.543.600 |
| 14/3/2016 | 24,06 | 25,56 | +6,23% | 23,80 | 26,23 | 25,40 | 25,47 | 25,56 | 3.800 | 10.330.371.800 |
| 11/3/2016 | 24,15 | 24,06 | -1,19% | 23,80 | 24,61 | 24,02 | 24,05 | 24,06 | 1.206 | 5.855.072.700 |
| 10/3/2016 | 24,50 | 24,35 | +0,21% | 23,95 | 24,56 | 24,29 | 24,35 | 24,36 | 2.941 | 4.765.743.300 |
| 9/3/2016 | 24,65 | 24,30 | -0,45% | 23,62 | 24,68 | 24,04 | 24,23 | 24,30 | 7.396 | 8.313.187.300 |
| 8/3/2016 | 25,32 | 24,41 | -4,27% | 24,21 | 25,64 | 24,67 | 24,39 | 24,41 | 6.188 | 8.200.812.400 |
| 7/3/2016 | 25,00 | 25,50 | +1,67% | 24,64 | 25,52 | 25,34 | 25,37 | 25,50 | 7.221 | 3.390.147.700 |
| 4/3/2016 | 25,05 | 25,08 | -0,87% | 24,64 | 25,60 | 24,96 | 25,06 | 25,08 | 5.441 | 8.617.560.000 |
| 3/3/2016 | 25,68 | 25,30 | -0,59% | 25,15 | 25,72 | 25,34 | 25,30 | 25,40 | 2.558 | 5.827.469.400 |
| 2/3/2016 | 25,58 | 25,45 | -0,20% | 25,07 | 25,64 | 25,29 | 25,32 | 25,45 | 9.736 | 5.068.987.800 |
| 1/3/2016 | 25,60 | 25,50 | 0,00% | 24,88 | 25,87 | 25,27 | 25,50 | 25,54 | 2.334 | 5.692.966.900 |
| 29/2/2016 | 25,46 | 25,50 | +2,25% | 25,07 | 25,51 | 25,28 | 25,41 | 25,50 | 2.319 | 10.497.843.900 |
| 26/2/2016 | 25,53 | 24,94 | -1,46% | 24,77 | 25,87 | 25,15 | 24,91 | 24,94 | 5.599 | 2.342.860.900 |
| 25/2/2016 | 25,05 | 25,31 | +0,12% | 24,91 | 25,56 | 25,27 | 25,22 | 25,31 | 1.235 | 4.656.585.000 |
| 24/2/2016 | 24,68 | 25,28 | +0,72% | 24,51 | 25,28 | 24,89 | 25,15 | 25,28 | 8.618 | 4.146.627.700 |
| 23/2/2016 | 25,70 | 25,10 | -2,60% | 24,98 | 26,03 | 25,36 | 25,09 | 25,10 | 709 | 5.155.673.400 |
| 22/2/2016 | 25,85 | 25,77 | +1,74% | 25,72 | 26,12 | 25,91 | 25,77 | 25,80 | 878 | 5.243.479.900 |
| 19/2/2016 | 26,00 | 25,33 | -2,01% | 25,00 | 26,36 | 25,36 | 25,30 | 25,33 | 3.264 | 6.849.512.800 |
| 18/2/2016 | 23,82 | 25,85 | +7,26% | 23,82 | 25,88 | 25,34 | 25,84 | 25,85 | 3.756 | 8.261.029.800 |
| 17/2/2016 | 24,00 | 24,10 | +0,42% | 23,73 | 24,11 | 23,98 | 24,00 | 24,10 | 3.462 | 6.514.696.400 |
| 16/2/2016 | 22,90 | 24,00 | +4,35% | 22,90 | 24,05 | 23,64 | 23,98 | 24,00 | 8.625 | 4.619.771.900 |
| 15/2/2016 | 23,15 | 23,00 | +0,17% | 22,85 | 23,16 | 22,96 | 23,00 | 23,16 | 5.165 | 2.500.006.400 |
| 12/2/2016 | 23,20 | 22,96 | -0,78% | 22,73 | 23,40 | 22,94 | 22,96 | 22,97 | 7.133 | 2.896.525.300 |
| 11/2/2016 | 23,16 | 23,14 | -0,73% | 22,85 | 23,45 | 23,11 | 23,09 | 23,14 | 8.461 | 3.130.403.600 |
| 10/2/2016 | 23,75 | 23,31 | -2,51% | 23,15 | 24,17 | 23,67 | 23,28 | 23,31 | 6.937 | 2.948.037.200 |
| 5/2/2016 | 24,14 | 23,91 | -0,29% | 23,74 | 24,44 | 24,17 | 23,86 | 23,91 | 1.868 | 5.073.236.300 |
| 4/2/2016 | 23,90 | 23,98 | +1,18% | 23,82 | 24,62 | 24,11 | 23,98 | 24,01 | 6.142 | 7.333.995.600 |
| 3/2/2016 | 22,75 | 23,70 | +3,49% | 22,47 | 23,90 | 23,14 | 23,68 | 23,70 | 5.998 | 6.531.780.000 |
| 2/2/2016 | 23,50 | 22,90 | -2,72% | 22,55 | 23,55 | 22,91 | 22,89 | 22,90 | 6.809 | 6.379.803.500 |
| 1/2/2016 | 23,76 | 23,54 | -1,92% | 23,30 | 24,11 | 23,71 | 23,52 | 23,54 | 8.204 | 3.243.917.500 |
| 29/1/2016 | 23,59 | 24,00 | +3,00% | 23,25 | 24,00 | 23,72 | 23,96 | 24,00 | 3.074 | 6.019.411.000 |
| 28/1/2016 | 23,89 | 23,30 | -2,02% | 22,85 | 24,23 | 23,24 | 23,19 | 23,30 | 6.793 | 6.428.185.100 |
| 27/1/2016 | 23,60 | 23,78 | +1,58% | 23,34 | 23,92 | 23,65 | 23,64 | 23,78 | 1.179 | 4.729.565.200 |
| 26/1/2016 | 23,64 | 23,41 | -2,30% | 23,13 | 23,80 | 23,39 | 23,40 | 23,41 | 9.584 | 4.460.092.800 |
| 22/1/2016 | 24,81 | 23,96 | -2,68% | 23,52 | 25,20 | 24,09 | 23,96 | 24,00 | 9.400 | 5.186.370.000 |
| 21/1/2016 | 24,85 | 24,62 | -0,93% | 24,62 | 25,56 | 24,96 | 24,62 | 24,70 | 918 | 6.110.314.300 |
| 20/1/2016 | 24,14 | 24,85 | +1,43% | 24,14 | 25,10 | 24,73 | 24,66 | 24,86 | 2.647 | 6.238.983.100 |
| 19/1/2016 | 25,03 | 24,50 | -0,04% | 24,20 | 25,19 | 24,68 | 24,50 | 24,58 | 7.019 | 3.097.779.300 |
| 18/1/2016 | 24,66 | 24,51 | -2,51% | 24,51 | 25,04 | 24,74 | 24,51 | 24,70 | 4.372 | 2.371.105.000 |
| 15/1/2016 | 25,20 | 25,14 | -0,24% | 24,71 | 25,66 | 25,03 | 25,12 | 25,15 | 1.612 | 5.728.451.100 |
| 14/1/2016 | 26,05 | 25,20 | -3,04% | 25,10 | 26,55 | 25,65 | 25,19 | 25,20 | 1.034 | 5.894.574.900 |
| 13/1/2016 | 26,90 | 25,99 | -2,37% | 25,40 | 26,90 | 25,84 | 25,95 | 25,99 | 9.701 | 6.278.083.200 |
| 12/1/2016 | 27,76 | 26,62 | -4,11% | 26,62 | 27,99 | 27,13 | 26,61 | 26,62 | 245 | 6.350.029.500 |
| 11/1/2016 | 27,48 | 27,76 | +2,55% | 27,25 | 27,93 | 27,60 | 27,76 | 27,84 | 7.287 | 4.050.628.200 |
| 8/1/2016 | 27,02 | 27,07 | +0,26% | 26,60 | 27,67 | 27,22 | 27,07 | 27,23 | 7.167 | 4.139.180.500 |
| 7/1/2016 | 27,47 | 27,00 | -2,70% | 27,00 | 28,17 | 27,32 | 26,99 | 27,00 | 9.624 | 6.737.030.600 |
| 6/1/2016 | 25,61 | 27,75 | +7,02% | 25,36 | 27,98 | 27,03 | 27,69 | 27,75 | 4.805 | 9.164.608.900 |
| 5/1/2016 | 27,23 | 25,93 | -4,32% | 25,82 | 27,48 | 26,31 | 25,91 | 25,93 | 2.392 | 6.757.272.200 |
| 4/1/2016 | 27,08 | 27,10 | -1,88% | 26,81 | 27,31 | 27,03 | 27,10 | 27,12 | 7.839 | 4.145.144.200 |
| 30/12/2015 | 28,61 | 27,62 | -4,40% | 27,37 | 28,89 | 27,78 | 27,42 | 27,62 | 49 | 6.488.653.700 |
| 29/12/2015 | 29,24 | 28,89 | -1,60% | 28,70 | 29,55 | 29,05 | 28,80 | 28,89 | 2.949 | 2.262.719.300 |
| 28/12/2015 | 29,10 | 29,36 | +1,42% | 29,04 | 29,84 | 29,36 | 29,31 | 29,36 | 6.035 | 3.808.512.300 |
| 23/12/2015 | 28,40 | 28,95 | +2,01% | 28,19 | 29,00 | 28,76 | 28,85 | 28,95 | 4.597 | 3.103.614.000 |
| 22/12/2015 | 27,85 | 28,38 | +2,27% | 27,76 | 28,44 | 28,21 | 28,28 | 28,38 | 7.832 | 6.117.851.600 |
| 21/12/2015 | 27,15 | 27,75 | +1,65% | 27,15 | 28,10 | 27,72 | 27,55 | 27,75 | 8.327 | 5.610.662.800 |
| 18/12/2015 | 26,05 | 27,30 | +2,98% | 25,89 | 27,46 | 27,03 | 27,21 | 27,30 | 1.180 | 7.911.690.800 |
| 17/12/2015 | 26,93 | 26,51 | +0,53% | 26,51 | 27,80 | 26,95 | 26,51 | 26,55 | 2.558 | 6.541.350.900 |
| 16/12/2015 | 25,73 | 26,37 | +1,58% | 25,55 | 26,68 | 26,33 | 26,36 | 26,37 | 7.424 | 3.974.321.500 |
| 15/12/2015 | 25,61 | 25,96 | +0,89% | 25,61 | 26,26 | 26,03 | 25,96 | 26,00 | 6.212 | 3.379.233.800 |
| 14/12/2015 | 25,60 | 25,73 | +0,47% | 25,05 | 25,76 | 25,41 | 25,72 | 25,73 | 8.558 | 5.296.366.400 |
| 11/12/2015 | 26,00 | 25,61 | -1,12% | 25,12 | 26,36 | 25,58 | 25,53 | 25,61 | 9.746 | 5.402.442.000 |
| 10/12/2015 | 26,43 | 25,90 | -1,41% | 25,77 | 26,97 | 26,14 | 25,90 | 25,99 | 361 | 5.434.127.300 |
| 9/12/2015 | 26,42 | 26,27 | +1,12% | 25,80 | 27,15 | 26,39 | 26,27 | 26,28 | 3.541 | 8.193.763.400 |
| 8/12/2015 | 26,82 | 25,98 | -3,78% | 25,92 | 27,75 | 26,55 | 25,98 | 26,04 | 369 | 5.807.561.800 |
| 7/12/2015 | 26,65 | 27,00 | +1,62% | 26,60 | 28,38 | 27,47 | 27,00 | 27,01 | 5.856 | 9.486.120.700 |
| 4/12/2015 | 25,95 | 26,57 | +1,96% | 25,93 | 27,19 | 26,69 | 26,57 | 26,69 | 433 | 6.438.955.600 |
| 3/12/2015 | 26,15 | 26,06 | +1,52% | 25,50 | 26,49 | 26,14 | 26,03 | 26,06 | 8.945 | 5.047.628.400 |
| 2/12/2015 | 25,61 | 25,67 | 0,00% | 25,05 | 26,22 | 25,76 | 25,67 | 25,68 | 2.136 | 6.135.983.300 |
| 1/12/2015 | 26,25 | 25,67 | -2,10% | 25,01 | 26,74 | 25,51 | 25,64 | 25,67 | 9.897 | 7.204.225.700 |
| 30/11/2015 | 25,90 | 26,22 | +2,26% | 25,73 | 26,99 | 26,49 | 26,22 | 26,30 | 2.286 | 16.278.644.600 |
| 27/11/2015 | 25,07 | 25,64 | +1,14% | 25,00 | 26,09 | 25,65 | 25,63 | 25,64 | 6.378 | 3.844.701.300 |
| 26/11/2015 | 25,55 | 25,35 | -0,28% | 25,15 | 25,74 | 25,35 | 25,34 | 25,35 | 2.756 | 2.271.376.000 |
| 25/11/2015 | 25,32 | 25,42 | -0,66% | 25,09 | 25,84 | 25,44 | 25,41 | 25,42 | 9.519 | 4.590.485.900 |
| 24/11/2015 | 25,83 | 25,59 | -0,43% | 24,90 | 26,28 | 25,50 | 25,58 | 25,59 | 647 | 5.332.330.800 |
| 23/11/2015 | 26,45 | 25,70 | -2,98% | 25,27 | 27,30 | 25,92 | 25,66 | 25,70 | 9.080 | 6.005.822.600 |
| 19/11/2015 | 25,37 | 26,49 | +5,29% | 25,20 | 26,49 | 25,90 | 26,41 | 26,49 | 3.424 | 7.443.335.100 |
| 18/11/2015 | 24,99 | 25,16 | +0,12% | 24,80 | 25,71 | 25,15 | 25,06 | 25,16 | 2.480 | 7.311.998.100 |
| 17/11/2015 | 24,05 | 25,13 | +5,59% | 23,48 | 25,68 | 24,97 | 25,05 | 25,14 | 6.333 | 10.332.691.700 |
| 16/11/2015 | 23,45 | 23,80 | +2,06% | 23,45 | 24,18 | 23,81 | 23,80 | 23,82 | 9.022 | 4.776.135.500 |
| 13/11/2015 | 23,45 | 23,32 | -0,89% | 22,72 | 23,48 | 23,14 | 23,18 | 23,32 | 7.088 | 9.238.740.800 |
| 12/11/2015 | 23,64 | 23,53 | -0,34% | 22,87 | 23,93 | 23,48 | 23,53 | 23,58 | 4.449 | 7.216.644.600 |
| 11/11/2015 | 22,01 | 23,61 | +6,64% | 22,01 | 23,64 | 23,09 | 23,56 | 23,61 | 2.937 | 7.724.765.600 |
| 10/11/2015 | 22,48 | 22,14 | -0,81% | 21,74 | 22,50 | 22,10 | 22,14 | 22,15 | 3.050 | 5.609.317.900 |
| 9/11/2015 | 22,26 | 22,32 | +0,31% | 22,14 | 23,05 | 22,51 | 22,32 | 22,37 | 8.683 | 4.894.861.900 |
| 6/11/2015 | 21,82 | 22,25 | +2,02% | 21,54 | 22,57 | 22,03 | 22,24 | 22,25 | 383 | 4.609.842.800 |
| 5/11/2015 | 21,70 | 21,81 | +0,69% | 21,60 | 22,17 | 21,84 | 21,80 | 21,81 | 146 | 4.822.141.000 |
| 4/11/2015 | 21,66 | 21,66 | +0,79% | 21,43 | 22,01 | 21,71 | 21,62 | 21,66 | 2.737 | 4.614.025.000 |
| 3/11/2015 | 21,74 | 21,49 | -1,33% | 21,20 | 21,89 | 21,51 | 21,46 | 21,49 | 4.437 | 6.352.399.500 |
| 30/10/2015 | 21,26 | 21,78 | +2,78% | 21,19 | 22,10 | 21,75 | 21,76 | 21,78 | 4.861 | 8.549.377.800 |
| 29/10/2015 | 21,25 | 21,19 | -1,26% | 20,93 | 21,75 | 21,30 | 21,18 | 21,19 | 572 | 5.119.135.800 |
| 28/10/2015 | 21,71 | 21,46 | -1,15% | 21,25 | 22,19 | 21,71 | 21,46 | 21,47 | 1.094 | 5.959.268.000 |
| 27/10/2015 | 21,19 | 21,71 | +2,41% | 21,11 | 21,71 | 21,47 | 21,62 | 21,71 | 1.010 | 4.611.511.200 |
| 26/10/2015 | 20,52 | 21,20 | +2,71% | 20,45 | 21,30 | 20,96 | 21,17 | 21,20 | 9.629 | 4.828.186.400 |
| 23/10/2015 | 21,00 | 20,64 | -0,39% | 20,46 | 21,02 | 20,65 | 20,63 | 20,64 | 9.884 | 3.934.369.900 |
| 22/10/2015 | 20,52 | 20,72 | +1,47% | 20,41 | 21,03 | 20,82 | 20,72 | 20,76 | 2.272 | 4.970.598.800 |
| 21/10/2015 | 20,30 | 20,42 | +0,25% | 19,91 | 20,63 | 20,28 | 20,40 | 20,42 | 2.335 | 5.761.304.400 |
| 20/10/2015 | 20,90 | 20,37 | -2,26% | 19,88 | 20,90 | 20,34 | 20,37 | 20,38 | 8.069 | 8.002.561.400 |
| 19/10/2015 | 19,81 | 20,84 | +5,20% | 19,67 | 21,09 | 20,71 | 20,84 | 20,85 | 4.723 | 7.492.097.200 |
| 16/10/2015 | 18,68 | 19,81 | +6,05% | 18,52 | 20,26 | 19,74 | 19,81 | 19,88 | 2.472 | 5.912.945.400 |
| 15/10/2015 | 18,89 | 18,68 | -1,27% | 18,15 | 19,17 | 18,67 | 18,67 | 18,68 | 8.691 | 3.440.843.300 |
| 14/10/2015 | 18,67 | 18,92 | +0,37% | 18,67 | 19,25 | 18,97 | 18,92 | 19,00 | 8.638 | 7.263.283.300 |
| 13/10/2015 | 18,72 | 18,85 | -0,53% | 18,46 | 18,99 | 18,75 | 18,85 | 18,86 | 7.790 | 3.240.580.700 |
| 9/10/2015 | 19,13 | 18,95 | -0,52% | 18,31 | 19,13 | 18,68 | 18,90 | 18,95 | 1.085 | 4.952.897.400 |
| 8/10/2015 | 18,77 | 19,05 | +0,58% | 18,74 | 19,36 | 19,05 | 18,98 | 19,05 | 7.171 | 3.087.882.100 |
| 7/10/2015 | 18,99 | 18,94 | +0,05% | 18,57 | 19,47 | 18,94 | 18,87 | 18,94 | 1.367 | 5.002.231.500 |
| 6/10/2015 | 17,99 | 18,93 | +4,76% | 17,81 | 19,00 | 18,71 | 18,91 | 18,93 | 1.422 | 5.672.995.700 |
| 5/10/2015 | 18,29 | 18,07 | +0,44% | 17,55 | 18,29 | 17,89 | 18,06 | 18,07 | 8.748 | 3.936.023.700 |
| 2/10/2015 | 17,50 | 17,99 | +3,09% | 17,25 | 18,16 | 17,75 | 17,97 | 17,99 | 1.394 | 4.990.231.700 |
| 1/10/2015 | 16,87 | 17,45 | +4,68% | 16,70 | 17,57 | 17,20 | 17,45 | 17,48 | 5.597 | 5.645.887.300 |
| 30/9/2015 | 16,50 | 16,67 | +2,71% | 16,26 | 16,94 | 16,62 | 16,67 | 16,70 | 2.760 | 5.474.867.100 |
| 29/9/2015 | 16,21 | 16,23 | -0,49% | 16,14 | 16,52 | 16,27 | 16,23 | 16,25 | 5.364 | 2.180.270.900 |
| 28/9/2015 | 16,79 | 16,31 | -2,92% | 16,05 | 16,79 | 16,27 | 16,30 | 16,32 | 5.837 | 2.310.043.100 |
| 25/9/2015 | 16,49 | 16,80 | +3,45% | 16,16 | 16,95 | 16,70 | 16,75 | 16,80 | 7.727 | 3.034.646.300 |
| 24/9/2015 | 16,19 | 16,24 | -0,43% | 16,04 | 16,51 | 16,26 | 16,24 | 16,25 | 1.084 | 4.065.785.200 |
| 23/9/2015 | 15,68 | 16,31 | +3,82% | 15,47 | 16,57 | 16,33 | 16,31 | 16,32 | 270 | 3.651.151.600 |
| 22/9/2015 | 15,44 | 15,71 | 0,00% | 15,38 | 15,97 | 15,71 | 15,71 | 15,72 | 6.380 | 2.334.453.200 |
| 21/9/2015 | 15,42 | 15,71 | +1,88% | 15,24 | 16,25 | 15,83 | 15,68 | 15,71 | 6.426 | 2.382.970.800 |
| 18/9/2015 | 15,18 | 15,42 | +0,13% | 14,76 | 16,06 | 15,47 | 15,42 | 15,44 | 9.942 | 4.569.227.400 |
| 17/9/2015 | 15,70 | 15,40 | -3,51% | 15,35 | 16,06 | 15,68 | 15,35 | 15,40 | 405 | 4.423.472.900 |
| 16/9/2015 | 15,39 | 15,96 | +4,66% | 15,26 | 16,03 | 15,75 | 15,91 | 15,96 | 7.196 | 2.846.123.800 |
| 15/9/2015 | 15,39 | 15,25 | -1,93% | 15,06 | 15,50 | 15,27 | 15,24 | 15,25 | 7.618 | 3.244.237.600 |
| 14/9/2015 | 15,42 | 15,55 | +1,97% | 14,91 | 15,62 | 15,33 | 15,52 | 15,55 | 6.881 | 2.535.714.700 |
| 11/9/2015 | 15,78 | 15,25 | -2,80% | 15,14 | 15,85 | 15,46 | 15,25 | 15,28 | 6.686 | 2.584.813.700 |
| 10/9/2015 | 15,05 | 15,69 | +1,82% | 15,05 | 15,83 | 15,62 | 15,57 | 15,69 | 1.536 | 6.890.377.100 |
| 9/9/2015 | 15,49 | 15,41 | +1,18% | 15,15 | 15,84 | 15,40 | 15,35 | 15,41 | 1.265 | 3.789.076.200 |
| 8/9/2015 | 15,71 | 15,23 | -1,81% | 15,13 | 15,80 | 15,34 | 15,21 | 15,23 | 8.669 | 5.212.412.700 |
| 4/9/2015 | 14,55 | 15,51 | +4,37% | 14,42 | 15,63 | 15,25 | 15,50 | 15,53 | 2.204 | 5.009.558.500 |
| 3/9/2015 | 14,94 | 14,86 | +1,02% | 14,55 | 15,23 | 14,92 | 14,77 | 14,86 | 912 | 3.785.302.200 |
| 2/9/2015 | 14,76 | 14,71 | +0,75% | 14,20 | 14,90 | 14,58 | 14,71 | 14,80 | 2.515 | 6.032.484.300 |
| 1/9/2015 | 13,67 | 14,60 | +3,77% | 13,65 | 14,79 | 14,39 | 14,60 | 14,65 | 9.269 | 7.337.054.500 |
| 31/8/2015 | 12,84 | 14,07 | +4,84% | 12,78 | 14,42 | 13,99 | 14,07 | 14,10 | 59 | 5.225.583.400 |
| 28/8/2015 | 13,48 | 13,42 | -2,54% | 13,40 | 13,99 | 13,63 | 13,42 | 13,45 | 9.088 | 2.964.695.600 |
| 27/8/2015 | 13,19 | 13,77 | +6,74% | 12,82 | 13,88 | 13,52 | 13,70 | 13,77 | 9.365 | 2.909.988.000 |
| 26/8/2015 | 12,40 | 12,90 | +3,61% | 12,40 | 13,00 | 12,75 | 12,90 | 12,96 | 6.126 | 2.204.136.900 |
| 25/8/2015 | 12,51 | 12,45 | +1,14% | 12,23 | 12,85 | 12,60 | 12,45 | 12,54 | 6.263 | 1.746.988.500 |
| 24/8/2015 | 12,05 | 12,31 | -3,15% | 11,64 | 12,64 | 12,23 | 12,31 | 12,36 | 8.926 | 2.541.198.600 |
| 21/8/2015 | 13,02 | 12,71 | -3,79% | 12,66 | 13,17 | 12,87 | 12,71 | 12,76 | 5.864 | 1.610.926.500 |
| 20/8/2015 | 12,79 | 13,21 | +2,24% | 12,55 | 13,28 | 12,97 | 13,12 | 13,21 | 6.548 | 2.305.710.200 |
| 19/8/2015 | 12,85 | 12,92 | +0,16% | 12,54 | 12,97 | 12,79 | 12,85 | 12,92 | 7.560 | 2.497.652.600 |
| 18/8/2015 | 13,37 | 12,90 | -4,44% | 12,81 | 13,50 | 13,02 | 12,90 | 12,91 | 8.292 | 3.221.523.200 |
| 17/8/2015 | 13,51 | 13,50 | -0,44% | 13,39 | 13,89 | 13,62 | 13,50 | 13,58 | 4.885 | 1.732.577.900 |
| 14/8/2015 | 13,55 | 13,56 | +0,59% | 13,27 | 13,72 | 13,49 | 13,56 | 13,58 | 5.495 | 1.908.961.700 |
| 13/8/2015 | 13,74 | 13,48 | -1,82% | 13,47 | 14,06 | 13,76 | 13,48 | 13,56 | 6.891 | 2.147.497.300 |
| 12/8/2015 | 13,31 | 13,73 | +2,54% | 13,22 | 13,85 | 13,61 | 13,68 | 13,73 | 7.215 | 2.427.335.800 |
| 11/8/2015 | 13,40 | 13,39 | -0,07% | 13,00 | 13,59 | 13,27 | 13,36 | 13,39 | 6.384 | 2.170.747.700 |
| 10/8/2015 | 13,05 | 13,40 | +2,45% | 12,95 | 13,85 | 13,49 | 13,40 | 13,45 | 8.702 | 2.861.050.000 |
| 7/8/2015 | 13,63 | 13,08 | -3,11% | 13,00 | 13,94 | 13,31 | 13,08 | 13,10 | 3.397 | 3.890.970.600 |
| 6/8/2015 | 13,22 | 13,50 | +6,55% | 13,08 | 13,70 | 13,40 | 13,45 | 13,50 | 2.970 | 5.348.806.000 |
| 5/8/2015 | 11,94 | 12,67 | +6,03% | 11,94 | 12,71 | 12,51 | 12,61 | 12,67 | 8.889 | 2.875.030.500 |
| 4/8/2015 | 11,56 | 11,95 | +3,37% | 11,56 | 12,07 | 11,90 | 11,85 | 11,95 | 7.195 | 2.231.967.400 |
| 3/8/2015 | 12,41 | 11,56 | -7,81% | 11,43 | 12,69 | 11,87 | 11,55 | 11,56 | 7.334 | 2.585.318.500 |
| 31/7/2015 | 11,35 | 12,54 | +9,33% | 11,35 | 12,74 | 12,33 | 12,54 | 12,55 | 7.614 | 2.691.946.600 |
| 30/7/2015 | 11,75 | 11,47 | -2,13% | 11,28 | 12,10 | 11,53 | 11,45 | 11,47 | 7.461 | 1.807.626.000 |
| 29/7/2015 | 11,97 | 11,72 | -3,78% | 11,62 | 12,30 | 11,86 | 11,71 | 11,74 | 8.188 | 2.536.958.200 |
| 28/7/2015 | 10,80 | 12,18 | +12,47% | 10,77 | 12,20 | 11,67 | 12,18 | 12,19 | 1.916 | 4.093.612.000 |
| 27/7/2015 | 11,60 | 10,83 | -10,12% | 10,82 | 11,60 | 11,03 | 10,83 | 10,85 | 9.410 | 3.695.298.600 |
| 24/7/2015 | 12,57 | 12,05 | -4,14% | 11,94 | 12,75 | 12,19 | 12,03 | 12,05 | 8.063 | 2.185.173.700 |
| 23/7/2015 | 12,50 | 12,57 | +0,08% | 12,50 | 13,13 | 12,77 | 12,57 | 12,62 | 7.770 | 2.126.423.900 |
| 22/7/2015 | 12,19 | 12,56 | +1,87% | 12,12 | 12,68 | 12,52 | 12,55 | 12,56 | 7.711 | 1.790.986.800 |
| 21/7/2015 | 12,33 | 12,33 | +0,57% | 12,10 | 12,56 | 12,35 | 12,23 | 12,33 | 6.086 | 1.760.865.000 |
| 20/7/2015 | 12,80 | 12,26 | -5,18% | 12,26 | 12,88 | 12,48 | 12,26 | 12,34 | 4.746 | 1.425.776.500 |
| 17/7/2015 | 13,24 | 12,93 | -2,05% | 12,84 | 13,29 | 13,03 | 12,93 | 12,94 | 5.309 | 2.192.336.600 |
| 16/7/2015 | 13,22 | 13,20 | +0,15% | 12,96 | 13,35 | 13,16 | 13,20 | 13,21 | 4.620 | 1.266.783.700 |
| 15/7/2015 | 12,91 | 13,18 | +1,00% | 12,91 | 13,32 | 13,11 | 13,15 | 13,18 | 5.035 | 2.074.390.300 |
| 14/7/2015 | 12,79 | 13,05 | +1,16% | 12,57 | 13,20 | 13,01 | 13,05 | 13,09 | 4.360 | 1.282.765.000 |
| 13/7/2015 | 13,30 | 12,90 | -3,01% | 12,82 | 13,39 | 12,98 | 12,88 | 12,90 | 4.345 | 1.475.050.600 |
| 10/7/2015 | 13,30 | 13,30 | +1,22% | 13,11 | 13,53 | 13,33 | 13,26 | 13,30 | 6.895 | 2.162.257.500 |
| 8/7/2015 | 12,70 | 13,14 | +2,34% | 12,62 | 13,18 | 13,05 | 13,12 | 13,14 | 5.597 | 1.752.267.000 |
| 7/7/2015 | 12,75 | 12,84 | +0,08% | 12,33 | 12,92 | 12,60 | 12,81 | 12,86 | 6.255 | 1.683.730.400 |
| 6/7/2015 | 12,30 | 12,83 | +3,22% | 12,26 | 13,07 | 12,74 | 12,72 | 12,83 | 3.849 | 1.376.533.000 |
| 3/7/2015 | 12,84 | 12,43 | -3,27% | 12,40 | 12,86 | 12,57 | 12,43 | 12,50 | 3.147 | 989.307.900 |
| 2/7/2015 | 13,08 | 12,85 | -1,00% | 12,76 | 13,26 | 12,93 | 12,84 | 12,85 | 4.172 | 1.312.971.900 |
| 1/7/2015 | 13,63 | 12,98 | -4,70% | 12,91 | 13,68 | 13,18 | 12,98 | 13,06 | 6.486 | 2.669.385.500 |
| 30/6/2015 | 13,30 | 13,62 | +1,26% | 13,27 | 13,72 | 13,50 | 13,52 | 13,62 | 7.925 | 1.987.363.400 |
| 29/6/2015 | 13,55 | 13,45 | -2,11% | 13,26 | 13,84 | 13,49 | 13,43 | 13,45 | 6.748 | 1.784.190.500 |
| 26/6/2015 | 13,13 | 13,74 | +4,49% | 13,13 | 13,92 | 13,69 | 13,70 | 13,74 | 565 | 3.528.180.200 |
| 25/6/2015 | 13,19 | 13,15 | +0,15% | 12,89 | 13,19 | 13,07 | 13,12 | 13,15 | 7.466 | 2.522.663.100 |
| 24/6/2015 | 12,70 | 13,13 | +2,18% | 12,60 | 13,30 | 13,08 | 13,13 | 13,14 | 9.029 | 4.204.679.700 |
| 23/6/2015 | 12,65 | 12,85 | +3,21% | 12,60 | 13,00 | 12,88 | 12,85 | 12,86 | 7.031 | 2.676.078.500 |
| 22/6/2015 | 12,40 | 12,45 | +0,40% | 11,58 | 12,70 | 12,21 | 12,45 | 12,49 | 1.537 | 5.183.340.700 |
| 19/6/2015 | 13,47 | 12,40 | -10,40% | 12,40 | 13,52 | 12,79 | 12,40 | 12,44 | 9.216 | 5.504.574.100 |
| 18/6/2015 | 13,59 | 13,84 | +2,37% | 13,43 | 13,92 | 13,72 | 13,82 | 13,84 | 4.580 | 1.489.703.800 |
| 17/6/2015 | 14,05 | 13,52 | -4,05% | 13,48 | 14,16 | 13,63 | 13,52 | 13,58 | 7.698 | 2.608.307.400 |
| 16/6/2015 | 14,19 | 14,09 | -0,70% | 13,80 | 14,32 | 14,02 | 14,07 | 14,14 | 8.790 | 3.299.787.800 |
| 15/6/2015 | 14,08 | 14,19 | +0,71% | 13,80 | 14,25 | 14,05 | 14,08 | 14,19 | 5.522 | 1.637.972.000 |
| 12/6/2015 | 13,90 | 14,09 | -0,07% | 13,80 | 14,23 | 13,99 | 14,09 | 14,10 | 4.734 | 1.588.638.000 |
| 11/6/2015 | 13,87 | 14,10 | +1,66% | 13,87 | 14,25 | 14,12 | 14,10 | 14,17 | 5.637 | 1.930.318.600 |
| 10/6/2015 | 13,76 | 13,87 | +2,66% | 13,71 | 14,25 | 13,95 | 13,86 | 13,87 | 5.667 | 1.936.100.300 |
| 9/6/2015 | 13,09 | 13,51 | +3,29% | 13,01 | 13,68 | 13,49 | 13,51 | 13,52 | 5.603 | 1.839.055.000 |
| 8/6/2015 | 13,17 | 13,08 | -0,83% | 12,96 | 13,38 | 13,09 | 13,06 | 13,08 | 3.117 | 1.036.255.000 |
| 5/6/2015 | 13,50 | 13,19 | -3,30% | 13,03 | 13,52 | 13,24 | 13,17 | 13,19 | 4.155 | 1.360.291.300 |
| 3/6/2015 | 13,60 | 13,64 | +0,44% | 13,25 | 13,78 | 13,57 | 13,64 | 13,65 | 6.609 | 1.859.071.000 |
| 2/6/2015 | 12,90 | 13,58 | +5,93% | 12,90 | 13,68 | 13,37 | 13,56 | 13,58 | 5.935 | 1.835.536.100 |
| 1/6/2015 | 12,92 | 12,82 | -1,16% | 12,78 | 13,15 | 12,86 | 12,80 | 12,82 | 3.637 | 1.140.075.900 |
| 29/5/2015 | 12,92 | 12,97 | -0,84% | 12,70 | 13,28 | 12,94 | 12,95 | 12,97 | 7.512 | 2.203.621.700 |
| 28/5/2015 | 13,25 | 13,08 | -2,53% | 12,94 | 13,32 | 13,06 | 13,08 | 13,09 | 4.226 | 1.228.095.700 |
| 27/5/2015 | 12,97 | 13,42 | +3,15% | 12,85 | 13,46 | 13,21 | 13,36 | 13,42 | 7.082 | 1.965.814.100 |
| 26/5/2015 | 13,30 | 13,01 | -3,34% | 12,88 | 13,44 | 13,03 | 13,00 | 13,01 | 5.772 | 1.387.251.000 |
| 25/5/2015 | 13,21 | 13,46 | +1,58% | 12,95 | 13,77 | 13,47 | 13,46 | 13,47 | 3.480 | 954.257.700 |
| 22/5/2015 | 13,90 | 13,25 | -4,68% | 13,18 | 14,20 | 13,31 | 13,25 | 13,26 | 348 | 3.671.824.300 |
| 21/5/2015 | 13,92 | 13,90 | -2,39% | 13,59 | 14,15 | 13,79 | 13,89 | 13,90 | 5.293 | 2.032.169.200 |
| 20/5/2015 | 14,18 | 14,24 | -1,04% | 13,86 | 14,60 | 14,24 | 14,24 | 14,26 | 8.755 | 2.715.312.000 |
| 19/5/2015 | 14,26 | 14,39 | +1,27% | 14,06 | 14,54 | 14,28 | 14,38 | 14,39 | 5.309 | 1.645.540.400 |
| 18/5/2015 | 14,70 | 14,21 | -2,67% | 14,02 | 14,75 | 14,24 | 14,20 | 14,21 | 8.008 | 2.999.653.500 |
| 15/5/2015 | 14,94 | 14,60 | -1,88% | 14,52 | 15,17 | 14,72 | 14,60 | 14,64 | 5.739 | 1.977.732.400 |
| 14/5/2015 | 15,00 | 14,88 | -0,60% | 14,76 | 15,53 | 15,10 | 14,88 | 14,89 | 8.922 | 3.970.234.000 |
| 13/5/2015 | 14,86 | 14,97 | +2,60% | 14,40 | 15,00 | 14,81 | 14,91 | 14,97 | 5.417 | 2.118.413.200 |
| 12/5/2015 | 14,19 | 14,59 | +2,31% | 14,17 | 15,14 | 14,69 | 14,59 | 14,60 | 243 | 4.134.104.000 |
| 11/5/2015 | 14,70 | 14,26 | -3,91% | 14,15 | 15,25 | 14,58 | 14,25 | 14,26 | 8.946 | 3.380.696.000 |
| 8/5/2015 | 13,76 | 14,84 | +9,12% | 13,76 | 15,02 | 14,49 | 14,84 | 14,86 | 9.677 | 3.733.641.200 |
| 7/5/2015 | 13,45 | 13,60 | +0,15% | 13,20 | 13,84 | 13,45 | 13,55 | 13,60 | 5.549 | 1.715.714.300 |
| 6/5/2015 | 13,48 | 13,58 | +1,27% | 13,21 | 14,05 | 13,72 | 13,58 | 13,66 | 7.753 | 2.484.486.200 |
| 5/5/2015 | 13,93 | 13,41 | -4,49% | 13,41 | 14,35 | 13,69 | 13,41 | 13,45 | 6.215 | 2.470.624.300 |
| 4/5/2015 | 12,60 | 14,04 | +11,43% | 12,55 | 14,10 | 13,67 | 14,02 | 14,04 | 625 | 4.300.952.000 |
| 30/4/2015 | 12,30 | 12,60 | +2,36% | 12,20 | 12,60 | 12,45 | 12,44 | 12,60 | 5.490 | 1.950.464.600 |
| 29/4/2015 | 12,19 | 12,31 | -0,32% | 12,04 | 12,64 | 12,40 | 12,31 | 12,40 | 4.717 | 1.554.002.900 |
| 28/4/2015 | 12,16 | 12,35 | +3,61% | 11,76 | 12,42 | 12,15 | 12,35 | 12,36 | 6.973 | 2.205.940.600 |
| 27/4/2015 | 12,45 | 11,92 | -3,87% | 11,91 | 12,48 | 12,07 | 11,92 | 12,00 | 5.164 | 1.404.592.600 |
| 24/4/2015 | 12,35 | 12,40 | +0,57% | 12,16 | 12,65 | 12,36 | 12,36 | 12,40 | 6.547 | 2.214.331.400 |
| 23/4/2015 | 12,02 | 12,33 | +2,32% | 12,00 | 12,44 | 12,29 | 12,30 | 12,33 | 4.562 | 1.321.711.800 |
| 22/4/2015 | 11,96 | 12,05 | +1,26% | 11,84 | 12,16 | 12,06 | 12,05 | 12,11 | 4.874 | 1.213.861.900 |
| 20/4/2015 | 11,97 | 11,90 | +1,19% | 11,80 | 12,13 | 11,95 | 11,82 | 11,90 | 3.651 | 1.067.548.000 |
| 17/4/2015 | 11,82 | 11,76 | -1,34% | 11,34 | 12,17 | 11,85 | 11,76 | 11,84 | 5.163 | 1.650.840.800 |
| 16/4/2015 | 12,39 | 11,92 | -3,87% | 11,82 | 12,43 | 12,00 | 11,92 | 11,93 | 5.108 | 1.638.204.800 |
| 15/4/2015 | 12,08 | 12,40 | +3,08% | 12,08 | 12,46 | 12,35 | 12,31 | 12,40 | 6.220 | 1.442.979.600 |
| 14/4/2015 | 11,97 | 12,03 | +2,12% | 11,79 | 12,03 | 11,91 | 11,93 | 12,03 | 3.604 | 1.395.854.200 |
| 13/4/2015 | 11,66 | 11,78 | +0,94% | 11,37 | 12,00 | 11,76 | 11,78 | 11,80 | 8.525 | 3.534.967.700 |
| 10/4/2015 | 11,22 | 11,67 | -3,23% | 11,19 | 11,75 | 11,41 | 11,67 | 11,75 | 4.834 | 3.835.702.100 |
| 9/4/2015 | 12,40 | 12,06 | -2,98% | 12,03 | 12,55 | 12,22 | 12,06 | 12,13 | 5.607 | 1.815.019.700 |
| 8/4/2015 | 12,40 | 12,43 | +2,14% | 12,16 | 12,59 | 12,43 | 12,39 | 12,43 | 8.694 | 2.062.500.800 |
| 7/4/2015 | 12,10 | 12,17 | +0,58% | 12,04 | 12,45 | 12,18 | 12,17 | 12,22 | 3.161 | 955.076.700 |
| 6/4/2015 | 11,85 | 12,10 | +2,80% | 11,85 | 12,28 | 12,11 | 12,07 | 12,10 | 4.462 | 1.369.269.400 |
| 2/4/2015 | 11,15 | 11,77 | +6,90% | 11,08 | 11,85 | 11,57 | 11,75 | 11,77 | 8.019 | 3.462.405.900 |
| 1/4/2015 | 11,07 | 11,01 | +0,09% | 11,01 | 11,25 | 11,12 | 11,01 | 11,05 | 7.942 | 2.088.043.200 |
| 31/3/2015 | 11,12 | 11,00 | -1,35% | 10,91 | 11,35 | 11,13 | 11,00 | 11,08 | 6.050 | 2.855.536.300 |
| 30/3/2015 | 11,40 | 11,15 | -1,24% | 10,98 | 11,41 | 11,14 | 11,15 | 11,16 | 4.659 | 1.839.647.300 |
| 27/3/2015 | 11,53 | 11,29 | -3,01% | 10,98 | 11,53 | 11,21 | 11,22 | 11,29 | 9.167 | 2.439.408.800 |
| 26/3/2015 | 12,32 | 11,64 | -6,43% | 11,61 | 12,32 | 11,77 | 11,64 | 11,65 | 6.909 | 2.174.105.600 |
| 25/3/2015 | 12,23 | 12,44 | +2,64% | 12,11 | 12,48 | 12,30 | 12,39 | 12,44 | 5.417 | 2.103.612.100 |
| 24/3/2015 | 12,40 | 12,12 | -2,81% | 11,93 | 12,55 | 12,27 | 12,09 | 12,12 | 6.129 | 1.912.805.000 |
| 23/3/2015 | 12,12 | 12,47 | +2,97% | 12,12 | 12,51 | 12,36 | 12,45 | 12,47 | 8.758 | 2.871.653.100 |
| 20/3/2015 | 12,00 | 12,11 | +2,80% | 11,70 | 12,11 | 11,96 | 12,11 | 12,12 | 7.451 | 2.254.326.300 |
| 19/3/2015 | 11,61 | 11,78 | +1,29% | 11,30 | 12,10 | 11,85 | 11,78 | 11,80 | 9.252 | 4.799.581.300 |
| 18/3/2015 | 11,22 | 11,63 | +4,77% | 11,02 | 11,66 | 11,37 | 11,55 | 11,63 | 1.109 | 4.314.500.100 |
| 17/3/2015 | 10,85 | 11,10 | +0,73% | 10,85 | 11,29 | 11,15 | 11,10 | 11,15 | 411 | 3.073.753.700 |
| 16/3/2015 | 11,09 | 11,02 | +0,64% | 10,95 | 11,29 | 11,11 | 11,02 | 11,08 | 8.286 | 2.931.360.700 |
| 13/3/2015 | 10,20 | 10,95 | +5,80% | 10,07 | 11,04 | 10,57 | 10,93 | 10,95 | 7.536 | 5.765.054.800 |
| 12/3/2015 | 11,17 | 10,35 | -6,17% | 10,22 | 11,17 | 10,59 | 10,30 | 10,35 | 3.426 | 9.189.871.600 |
| 11/3/2015 | 11,90 | 11,03 | -19,78% | 10,92 | 12,10 | 11,30 | 11,03 | 11,04 | 1.549 | 14.969.386.000 |
| 10/3/2015 | 13,74 | 13,75 | -0,65% | 13,62 | 14,35 | 13,97 | 13,75 | 13,77 | 695 | 3.521.625.600 |
| 9/3/2015 | 13,18 | 13,84 | +4,93% | 13,06 | 13,84 | 13,59 | 13,75 | 13,84 | 7.869 | 3.111.894.900 |
| 6/3/2015 | 12,80 | 13,19 | +2,97% | 12,61 | 13,23 | 13,08 | 13,14 | 13,19 | 8.075 | 2.071.497.300 |
| 5/3/2015 | 12,29 | 12,81 | +4,57% | 12,27 | 12,81 | 12,54 | 12,72 | 12,81 | 5.551 | 1.746.399.900 |
| 4/3/2015 | 12,05 | 12,25 | +0,66% | 11,90 | 12,28 | 12,09 | 12,21 | 12,27 | 502 | 3.239.776.000 |
| 3/3/2015 | 12,55 | 12,17 | -3,03% | 12,10 | 12,65 | 12,28 | 12,16 | 12,17 | 8.014 | 2.824.981.000 |
| 2/3/2015 | 12,78 | 12,55 | -1,95% | 12,42 | 12,78 | 12,55 | 12,51 | 12,55 | 7.021 | 1.960.599.600 |
| 27/2/2015 | 13,40 | 12,80 | -3,76% | 12,68 | 13,48 | 13,10 | 12,79 | 12,84 | 58 | 4.323.335.000 |
| 26/2/2015 | 12,89 | 13,30 | +4,40% | 12,84 | 13,40 | 13,13 | 13,29 | 13,30 | 9.483 | 3.355.396.900 |
| 25/2/2015 | 12,25 | 12,74 | +2,00% | 12,23 | 12,81 | 12,65 | 12,72 | 12,74 | 5.425 | 4.057.561.400 |
| 24/2/2015 | 12,68 | 12,49 | -0,79% | 12,45 | 12,78 | 12,57 | 12,49 | 12,51 | 3.913 | 1.298.883.300 |
| 23/2/2015 | 12,65 | 12,59 | -0,94% | 12,45 | 12,75 | 12,56 | 12,53 | 12,59 | 4.125 | 1.929.128.100 |
| 20/2/2015 | 12,51 | 12,71 | +2,50% | 12,42 | 12,77 | 12,63 | 12,70 | 12,71 | 3.220 | 1.203.525.100 |
| 19/2/2015 | 12,73 | 12,40 | -1,98% | 12,40 | 12,78 | 12,65 | 12,40 | 12,42 | 5.342 | 2.135.308.500 |
| 18/2/2015 | 12,80 | 12,65 | -0,39% | 12,62 | 13,08 | 12,82 | 12,65 | 12,74 | 6.397 | 1.928.452.400 |
| 13/2/2015 | 13,06 | 12,70 | -0,16% | 12,62 | 13,09 | 12,75 | 12,70 | 12,73 | 3.941 | 1.239.055.600 |
| 12/2/2015 | 12,57 | 12,72 | +2,58% | 12,54 | 13,11 | 12,80 | 12,67 | 12,72 | 7.311 | 2.689.323.900 |
| 11/2/2015 | 12,33 | 12,40 | -1,04% | 12,14 | 12,65 | 12,32 | 12,33 | 12,40 | 7.809 | 3.265.464.700 |
| 10/2/2015 | 12,45 | 12,53 | +0,24% | 12,31 | 12,71 | 12,55 | 12,52 | 12,53 | 6.242 | 1.695.017.100 |
| 9/2/2015 | 12,70 | 12,50 | -3,03% | 12,40 | 12,73 | 12,57 | 12,50 | 12,52 | 9.377 | 5.009.191.000 |
| 6/2/2015 | 12,52 | 12,89 | +3,12% | 12,26 | 12,91 | 12,70 | 12,83 | 12,89 | 9.909 | 3.690.089.400 |
| 5/2/2015 | 12,50 | 12,50 | -1,57% | 12,11 | 12,99 | 12,56 | 12,49 | 12,65 | 5.786 | 3.153.980.800 |
| 4/2/2015 | 13,11 | 12,70 | -2,83% | 12,66 | 13,38 | 12,93 | 12,70 | 12,77 | 7.851 | 2.806.009.300 |
| 3/2/2015 | 12,95 | 13,07 | +1,63% | 12,83 | 13,15 | 13,03 | 13,05 | 13,09 | 7.574 | 3.509.302.100 |
| 2/2/2015 | 12,69 | 12,86 | +3,29% | 12,49 | 12,98 | 12,82 | 12,86 | 12,87 | 8.722 | 3.369.159.700 |
| 30/1/2015 | 12,25 | 12,45 | +0,57% | 12,06 | 12,64 | 12,43 | 12,45 | 12,46 | 8.220 | 2.619.297.200 |
| 29/1/2015 | 12,01 | 12,38 | +3,95% | 11,83 | 12,58 | 12,33 | 12,38 | 12,39 | 6.579 | 2.099.319.000 |
| 28/1/2015 | 12,10 | 11,91 | -2,62% | 11,57 | 12,17 | 11,91 | 11,91 | 11,99 | 6.208 | 2.251.436.800 |
| 27/1/2015 | 12,28 | 12,23 | -0,49% | 11,77 | 12,49 | 12,09 | 12,16 | 12,23 | 7.824 | 2.038.907.600 |
| 26/1/2015 | 12,00 | 12,29 | +1,32% | 11,46 | 12,37 | 12,08 | 12,28 | 12,29 | 7.182 | 2.826.606.300 |
| 23/1/2015 | 13,00 | 12,13 | -5,82% | 12,11 | 13,00 | 12,40 | 12,12 | 12,13 | 7.044 | 2.519.646.000 |
| 22/1/2015 | 13,23 | 12,88 | -1,83% | 12,84 | 13,57 | 13,06 | 12,88 | 13,00 | 4.058 | 4.934.888.100 |
| 21/1/2015 | 13,25 | 13,12 | -0,23% | 12,78 | 13,33 | 13,07 | 13,12 | 13,13 | 757 | 3.856.481.000 |
| 20/1/2015 | 14,24 | 13,15 | -6,54% | 12,99 | 14,37 | 13,47 | 13,15 | 13,17 | 2.967 | 5.249.069.000 |
| 19/1/2015 | 15,10 | 14,07 | -7,74% | 14,00 | 15,12 | 14,45 | 14,07 | 14,09 | 5.251 | 1.786.080.400 |
| 16/1/2015 | 15,16 | 15,25 | +1,87% | 15,00 | 15,42 | 15,20 | 15,22 | 15,25 | 6.004 | 1.780.969.300 |
| 15/1/2015 | 14,97 | 14,97 | +0,67% | 14,96 | 15,55 | 15,18 | 14,96 | 15,06 | 8.319 | 3.104.129.900 |
| 14/1/2015 | 15,71 | 14,87 | -6,01% | 14,85 | 15,71 | 15,13 | 14,87 | 14,92 | 8.544 | 2.655.971.800 |
| 13/1/2015 | 15,94 | 15,82 | -1,06% | 15,72 | 16,28 | 15,87 | 15,78 | 15,84 | 9.380 | 3.210.292.300 |
| 12/1/2015 | 15,72 | 15,99 | +1,91% | 15,59 | 15,99 | 15,88 | 15,95 | 15,99 | 5.192 | 1.808.453.800 |
| 9/1/2015 | 15,90 | 15,69 | -2,18% | 15,57 | 16,10 | 15,85 | 15,69 | 15,84 | 5.476 | 2.964.480.800 |
| 8/1/2015 | 16,10 | 16,04 | +0,25% | 15,64 | 16,26 | 15,97 | 15,94 | 16,04 | 4.828 | 1.810.162.500 |
| 7/1/2015 | 16,05 | 16,00 | -0,06% | 15,65 | 16,22 | 15,93 | 16,00 | 16,01 | 8.495 | 2.205.835.800 |
| 6/1/2015 | 16,45 | 16,01 | -2,14% | 15,97 | 16,49 | 16,15 | 15,99 | 16,08 | 4.169 | 1.853.573.200 |
| 5/1/2015 | 17,12 | 16,36 | -6,03% | 16,36 | 17,20 | 16,74 | 16,36 | 16,40 | 6.361 | 3.610.962.900 |
| 2/1/2015 | 17,38 | 17,41 | -0,51% | 17,16 | 17,66 | 17,34 | 17,29 | 17,41 | 6.686 | 3.180.255.500 |
| 30/12/2014 | 17,58 | 17,50 | -0,85% | 17,31 | 18,04 | 17,48 | 17,50 | 17,54 | 3.578 | 1.547.008.600 |
| 29/12/2014 | 17,42 | 17,65 | +1,32% | 17,14 | 18,00 | 17,63 | 17,65 | 17,67 | 3.944 | 1.368.603.700 |
| 26/12/2014 | 17,60 | 17,42 | -1,53% | 17,39 | 17,88 | 17,55 | 17,40 | 17,42 | 2.665 | 1.705.105.200 |
| 23/12/2014 | 17,25 | 17,69 | +1,84% | 17,19 | 17,80 | 17,56 | 17,69 | 17,70 | 4.728 | 1.904.987.100 |
| 22/12/2014 | 17,07 | 17,37 | +2,12% | 16,80 | 17,46 | 17,24 | 17,37 | 17,45 | 4.672 | 1.689.624.700 |
| 19/12/2014 | 16,78 | 17,01 | +1,31% | 16,57 | 17,01 | 16,80 | 16,88 | 17,01 | 7.449 | 2.891.779.200 |
| 18/12/2014 | 17,18 | 16,79 | -1,70% | 16,75 | 17,32 | 16,93 | 16,76 | 16,86 | 4.412 | 1.463.060.600 |
| 17/12/2014 | 17,14 | 17,08 | -0,35% | 16,70 | 17,33 | 17,09 | 17,04 | 17,08 | 4.566 | 4.487.199.400 |
| 16/12/2014 | 16,75 | 17,14 | +1,12% | 16,55 | 17,33 | 16,94 | 17,14 | 17,17 | 1.251 | 4.688.909.200 |
| 15/12/2014 | 17,52 | 16,95 | -2,92% | 16,56 | 17,52 | 16,90 | 16,87 | 16,98 | 9.604 | 4.154.071.700 |
| 12/12/2014 | 18,06 | 17,46 | -3,96% | 17,18 | 18,10 | 17,57 | 17,46 | 17,47 | 9.903 | 5.436.625.100 |
| 11/12/2014 | 18,36 | 18,18 | -1,36% | 18,06 | 18,57 | 18,15 | 18,18 | 18,20 | 6.044 | 4.092.648.800 |
| 10/12/2014 | 18,70 | 18,43 | -1,44% | 18,32 | 18,90 | 18,50 | 18,43 | 18,46 | 5.923 | 2.576.204.900 |
| 9/12/2014 | 18,75 | 18,70 | -1,32% | 18,52 | 18,90 | 18,70 | 18,62 | 18,70 | 5.997 | 3.047.655.900 |
| 8/12/2014 | 19,26 | 18,95 | -1,81% | 18,85 | 19,50 | 19,18 | 18,95 | 18,96 | 5.596 | 2.895.418.500 |
| 5/12/2014 | 19,16 | 19,30 | +0,21% | 19,07 | 19,44 | 19,28 | 19,30 | 19,33 | 3.913 | 1.929.648.100 |
| 4/12/2014 | 19,27 | 19,26 | -0,05% | 19,01 | 19,46 | 19,19 | 19,20 | 19,26 | 4.753 | 1.682.890.900 |
| 3/12/2014 | 19,19 | 19,27 | +0,63% | 18,99 | 19,46 | 19,26 | 19,27 | 19,35 | 3.446 | 1.563.642.800 |
| 2/12/2014 | 19,20 | 19,15 | -0,26% | 18,96 | 19,35 | 19,17 | 19,11 | 19,20 | 5.648 | 2.432.791.900 |
| 1/12/2014 | 19,09 | 19,20 | -0,26% | 18,80 | 19,26 | 19,11 | 19,19 | 19,20 | 8.258 | 5.481.325.700 |
| 28/11/2014 | 18,86 | 19,25 | +1,42% | 18,86 | 19,42 | 19,22 | 19,25 | 19,30 | 5.179 | 3.069.875.700 |
| 27/11/2014 | 18,92 | 18,98 | +0,96% | 18,70 | 19,15 | 18,96 | 18,98 | 19,03 | 2.916 | 1.646.844.500 |
| 26/11/2014 | 19,02 | 18,80 | -1,05% | 18,70 | 19,48 | 18,93 | 18,75 | 18,80 | 5.839 | 3.193.132.300 |
| 25/11/2014 | 19,30 | 19,00 | -0,84% | 18,98 | 19,57 | 19,17 | 19,00 | 19,09 | 7.864 | 3.815.127.500 |
| 24/11/2014 | 19,84 | 19,16 | -1,49% | 18,86 | 19,96 | 19,20 | 19,14 | 19,16 | 9.195 | 3.701.343.400 |
| 21/11/2014 | 19,23 | 19,45 | +0,57% | 18,84 | 19,67 | 19,42 | 19,41 | 19,45 | 4.916 | 4.991.812.400 |
| 19/11/2014 | 19,35 | 19,34 | -0,10% | 19,21 | 19,54 | 19,40 | 19,34 | 19,38 | 7.647 | 3.792.608.500 |
| 18/11/2014 | 18,89 | 19,36 | +2,76% | 18,87 | 19,60 | 19,25 | 19,32 | 19,36 | 1.126 | 4.167.400.200 |
| 17/11/2014 | 19,08 | 18,84 | -1,15% | 18,67 | 19,20 | 18,86 | 18,83 | 18,84 | 3.439 | 1.551.523.700 |
| 14/11/2014 | 19,26 | 19,06 | -1,04% | 18,91 | 19,37 | 19,15 | 19,03 | 19,06 | 5.875 | 2.756.057.500 |
| 13/11/2014 | 19,03 | 19,26 | +1,90% | 18,85 | 19,34 | 19,11 | 19,20 | 19,26 | 8.003 | 3.688.812.600 |
| 12/11/2014 | 18,65 | 18,90 | +1,34% | 18,61 | 19,16 | 18,86 | 18,79 | 18,90 | 4.254 | 2.068.123.300 |
| 11/11/2014 | 18,57 | 18,65 | -0,27% | 18,42 | 18,95 | 18,66 | 18,64 | 18,70 | 2.938 | 1.126.383.000 |
| 10/11/2014 | 18,84 | 18,70 | -1,32% | 18,56 | 18,98 | 18,68 | 18,70 | 18,74 | 3.380 | 1.693.757.900 |
| 7/11/2014 | 18,76 | 18,95 | +2,49% | 18,50 | 19,02 | 18,90 | 18,90 | 18,95 | 6.798 | 3.311.184.200 |
| 6/11/2014 | 18,99 | 18,49 | -0,96% | 18,21 | 19,32 | 18,71 | 18,48 | 18,49 | 8.090 | 3.768.122.500 |
| 5/11/2014 | 18,57 | 18,67 | -0,16% | 18,11 | 18,92 | 18,47 | 18,67 | 18,70 | 5.905 | 1.955.143.600 |
| 4/11/2014 | 18,24 | 18,70 | +2,47% | 18,24 | 19,06 | 18,78 | 18,69 | 18,70 | 9.614 | 3.931.429.800 |
| 3/11/2014 | 18,16 | 18,25 | +0,66% | 17,83 | 18,34 | 18,04 | 18,23 | 18,27 | 4.615 | 2.205.510.600 |
| 31/10/2014 | 17,49 | 18,13 | +4,20% | 17,47 | 18,28 | 18,03 | 18,13 | 18,14 | 9.117 | 3.724.390.900 |
| 30/10/2014 | 17,69 | 17,40 | -1,14% | 16,93 | 17,69 | 17,24 | 17,35 | 17,40 | 8.743 | 3.437.123.900 |
| 29/10/2014 | 17,80 | 17,60 | -1,68% | 17,38 | 17,87 | 17,58 | 17,58 | 17,61 | 7.668 | 3.156.905.200 |
| 28/10/2014 | 17,71 | 17,90 | +0,62% | 17,50 | 18,15 | 17,81 | 17,78 | 17,90 | 8.602 | 2.962.253.800 |
| 27/10/2014 | 17,38 | 17,79 | +0,85% | 17,07 | 18,28 | 17,82 | 17,78 | 17,79 | 1.755 | 6.289.078.000 |
| 24/10/2014 | 17,46 | 17,64 | +0,34% | 17,19 | 17,89 | 17,68 | 17,59 | 17,64 | 815 | 3.916.859.900 |
| 23/10/2014 | 16,90 | 17,58 | +3,35% | 16,71 | 17,95 | 17,39 | 17,53 | 17,58 | 2.466 | 4.825.610.600 |
| 22/10/2014 | 17,11 | 17,01 | -0,82% | 16,71 | 17,40 | 17,06 | 17,00 | 17,01 | 6.239 | 2.719.613.500 |
| 21/10/2014 | 16,93 | 17,15 | +0,35% | 16,65 | 17,37 | 17,14 | 17,15 | 17,17 | 2.071 | 3.329.580.700 |
| 20/10/2014 | 16,73 | 17,09 | +2,15% | 16,45 | 17,38 | 17,01 | 17,05 | 17,09 | 8.441 | 3.588.544.800 |
| 17/10/2014 | 16,25 | 16,73 | +2,89% | 16,09 | 16,96 | 16,69 | 16,73 | 16,74 | 9.861 | 3.967.091.800 |
| 16/10/2014 | 16,10 | 16,26 | -0,97% | 15,96 | 16,34 | 16,18 | 16,21 | 16,26 | 9.855 | 3.323.150.200 |
| 15/10/2014 | 16,35 | 16,42 | -0,36% | 15,91 | 16,59 | 16,27 | 16,42 | 16,44 | 8.685 | 2.560.651.700 |
| 14/10/2014 | 16,36 | 16,48 | +1,29% | 16,11 | 16,66 | 16,41 | 16,48 | 16,55 | 4.667 | 1.789.294.700 |
| 13/10/2014 | 16,37 | 16,27 | +1,31% | 15,86 | 16,66 | 16,29 | 16,27 | 16,30 | 9.552 | 3.285.978.400 |
| 10/10/2014 | 16,29 | 16,06 | -1,77% | 15,92 | 16,39 | 16,10 | 16,06 | 16,07 | 6.789 | 1.875.257.900 |
| 9/10/2014 | 16,74 | 16,35 | -1,62% | 16,18 | 16,99 | 16,36 | 16,32 | 16,35 | 6.869 | 2.168.426.900 |
| 8/10/2014 | 16,94 | 16,62 | -0,78% | 16,41 | 17,00 | 16,66 | 16,62 | 16,63 | 5.942 | 2.407.111.100 |
| 7/10/2014 | 16,90 | 16,75 | -0,65% | 16,57 | 17,12 | 16,84 | 16,73 | 16,75 | 6.288 | 1.990.139.900 |
| 6/10/2014 | 16,79 | 16,86 | +1,32% | 16,67 | 16,99 | 16,86 | 16,86 | 16,89 | 1.840 | 3.265.380.600 |
| 3/10/2014 | 16,75 | 16,64 | -0,24% | 16,55 | 16,80 | 16,64 | 16,64 | 16,70 | 5.131 | 1.588.756.900 |
| 2/10/2014 | 16,46 | 16,68 | +1,34% | 16,37 | 16,87 | 16,61 | 16,68 | 16,69 | 7.929 | 2.591.994.100 |
| 1/10/2014 | 16,00 | 16,46 | +1,60% | 15,94 | 16,65 | 16,46 | 16,45 | 16,46 | 617 | 3.555.941.300 |
| 30/9/2014 | 16,09 | 16,20 | 0,00% | 15,81 | 16,20 | 15,99 | 16,13 | 16,20 | 5.988 | 2.411.582.800 |
| 29/9/2014 | 15,71 | 16,20 | +0,43% | 15,61 | 16,25 | 16,07 | 16,15 | 16,20 | 9.118 | 3.135.715.500 |
| 26/9/2014 | 15,98 | 16,13 | +0,06% | 15,92 | 16,16 | 16,08 | 16,13 | 16,14 | 3.545 | 1.314.691.000 |
| 25/9/2014 | 16,12 | 16,12 | -0,49% | 16,00 | 16,28 | 16,14 | 16,12 | 16,15 | 5.188 | 1.959.234.500 |
| 24/9/2014 | 16,03 | 16,20 | +0,06% | 15,82 | 16,24 | 16,12 | 16,19 | 16,20 | 5.921 | 1.870.233.400 |
| 23/9/2014 | 15,91 | 16,19 | +0,62% | 15,83 | 16,22 | 16,07 | 16,18 | 16,19 | 3.393 | 1.175.600.800 |
| 22/9/2014 | 16,05 | 16,09 | -0,37% | 15,75 | 16,16 | 16,01 | 16,03 | 16,09 | 3.993 | 1.111.864.800 |
| 19/9/2014 | 16,25 | 16,15 | -0,31% | 16,04 | 16,49 | 16,19 | 16,15 | 16,22 | 4.763 | 1.760.546.600 |
| 18/9/2014 | 15,82 | 16,20 | +2,34% | 15,72 | 16,44 | 16,19 | 16,20 | 16,22 | 7.255 | 2.243.783.400 |
| 17/9/2014 | 15,79 | 15,83 | +0,25% | 15,78 | 16,14 | 15,98 | 15,83 | 15,87 | 5.307 | 1.652.219.100 |
| 16/9/2014 | 15,62 | 15,79 | +1,94% | 15,62 | 16,19 | 15,89 | 15,79 | 15,80 | 6.642 | 2.034.987.100 |
| 15/9/2014 | 15,10 | 15,49 | +2,58% | 15,03 | 15,49 | 15,30 | 15,45 | 15,49 | 3.739 | 1.356.631.400 |
| 12/9/2014 | 14,83 | 15,10 | +0,67% | 14,60 | 15,32 | 15,13 | 15,09 | 15,10 | 5.077 | 2.044.207.600 |
| 11/9/2014 | 15,09 | 15,00 | +0,40% | 14,86 | 15,22 | 15,01 | 15,00 | 15,03 | 3.620 | 1.002.440.700 |
| 10/9/2014 | 14,83 | 14,94 | -0,27% | 14,64 | 14,95 | 14,78 | 14,90 | 14,94 | 4.905 | 1.371.053.800 |
| 9/9/2014 | 15,14 | 14,98 | -2,09% | 14,73 | 15,20 | 14,98 | 14,97 | 14,98 | 4.420 | 1.490.296.400 |
| 8/9/2014 | 15,74 | 15,30 | -1,61% | 15,21 | 15,74 | 15,34 | 15,29 | 15,30 | 8.898 | 2.022.371.900 |
| 5/9/2014 | 15,89 | 15,55 | -1,58% | 15,54 | 15,89 | 15,61 | 15,54 | 15,60 | 3.108 | 1.131.881.100 |
| 4/9/2014 | 15,50 | 15,80 | +0,77% | 15,46 | 15,89 | 15,78 | 15,80 | 15,81 | 6.121 | 1.741.555.400 |
| 3/9/2014 | 15,85 | 15,68 | -0,13% | 15,36 | 15,87 | 15,58 | 15,67 | 15,68 | 8.518 | 3.311.965.500 |
| 2/9/2014 | 15,55 | 15,70 | +1,55% | 15,42 | 15,98 | 15,77 | 15,70 | 15,76 | 7.141 | 2.598.424.100 |
| 1/9/2014 | 15,41 | 15,46 | +1,38% | 15,32 | 15,59 | 15,48 | 15,45 | 15,46 | 3.077 | 982.530.500 |
| 29/8/2014 | 15,45 | 15,25 | -0,65% | 15,10 | 15,45 | 15,24 | 15,25 | 15,30 | 5.617 | 3.434.401.200 |
| 28/8/2014 | 15,45 | 15,35 | -0,65% | 15,30 | 15,57 | 15,37 | 15,33 | 15,37 | 4.557 | 1.355.543.000 |
| 27/8/2014 | 15,44 | 15,45 | +0,72% | 15,16 | 15,49 | 15,36 | 15,45 | 15,48 | 6.050 | 1.676.731.800 |
| 26/8/2014 | 15,35 | 15,34 | -0,07% | 15,17 | 15,49 | 15,32 | 15,34 | 15,38 | 4.432 | 1.175.084.600 |
| 25/8/2014 | 15,29 | 15,35 | +1,39% | 15,22 | 15,45 | 15,32 | 15,34 | 15,35 | 5.094 | 1.188.989.800 |
| 22/8/2014 | 15,06 | 15,14 | -0,39% | 14,92 | 15,35 | 15,12 | 15,14 | 15,20 | 6.150 | 1.821.997.800 |
| 21/8/2014 | 15,35 | 15,20 | -0,72% | 15,05 | 15,41 | 15,17 | 15,16 | 15,20 | 5.178 | 1.322.708.600 |
| 20/8/2014 | 15,36 | 15,31 | -0,26% | 15,09 | 15,60 | 15,34 | 15,25 | 15,31 | 5.559 | 2.225.823.600 |
| 19/8/2014 | 15,20 | 15,35 | +0,99% | 15,08 | 15,35 | 15,24 | 15,35 | 15,36 | 4.916 | 1.673.469.500 |
| 18/8/2014 | 15,16 | 15,20 | +1,00% | 15,06 | 15,31 | 15,20 | 15,20 | 15,24 | 3.738 | 1.352.862.000 |
| 15/8/2014 | 15,00 | 15,05 | +0,67% | 14,84 | 15,20 | 15,05 | 15,05 | 15,08 | 4.945 | 1.974.515.100 |
| 14/8/2014 | 14,80 | 14,95 | +1,01% | 14,71 | 14,95 | 14,87 | 14,88 | 14,95 | 4.538 | 1.619.876.600 |
| 13/8/2014 | 14,52 | 14,80 | +2,49% | 14,47 | 14,90 | 14,73 | 14,80 | 14,85 | 7.902 | 2.323.275.300 |
| 12/8/2014 | 14,27 | 14,44 | +0,98% | 14,13 | 14,51 | 14,37 | 14,44 | 14,47 | 3.987 | 1.395.650.000 |
| 11/8/2014 | 14,15 | 14,30 | +0,99% | 14,12 | 14,38 | 14,25 | 14,28 | 14,30 | 2.676 | 650.226.500 |
| 8/8/2014 | 14,33 | 14,16 | -1,80% | 14,15 | 14,45 | 14,27 | 14,16 | 14,17 | 7.312 | 2.216.050.600 |
| 7/8/2014 | 14,61 | 14,42 | -1,17% | 14,36 | 14,61 | 14,45 | 14,41 | 14,42 | 4.786 | 1.705.196.800 |
| 6/8/2014 | 14,01 | 14,59 | +3,55% | 14,01 | 14,59 | 14,41 | 14,51 | 14,59 | 6.765 | 2.569.043.100 |
| 5/8/2014 | 13,93 | 14,09 | +0,86% | 13,81 | 14,14 | 14,01 | 13,98 | 14,09 | 4.604 | 1.792.347.000 |
| 4/8/2014 | 14,03 | 13,97 | 0,00% | 13,78 | 14,09 | 13,94 | 13,97 | 14,02 | 2.772 | 1.182.732.100 |
| 1/8/2014 | 13,94 | 13,97 | -0,43% | 13,73 | 14,10 | 13,89 | 13,92 | 13,97 | 5.508 | 1.248.455.100 |
| 31/7/2014 | 13,80 | 14,03 | +0,79% | 13,79 | 14,07 | 13,94 | 13,98 | 14,03 | 5.423 | 1.352.098.400 |
| 30/7/2014 | 13,98 | 13,92 | +0,22% | 13,74 | 14,02 | 13,89 | 13,92 | 13,95 | 2.865 | 789.677.100 |
| 29/7/2014 | 14,18 | 13,89 | -2,05% | 13,81 | 14,27 | 13,94 | 13,89 | 13,91 | 3.126 | 882.197.300 |
| 28/7/2014 | 14,16 | 14,18 | +0,28% | 14,10 | 14,31 | 14,18 | 14,16 | 14,18 | 3.295 | 1.153.764.300 |
| 25/7/2014 | 14,15 | 14,14 | 0,00% | 14,06 | 14,34 | 14,21 | 14,13 | 14,14 | 4.191 | 1.156.618.900 |
| 24/7/2014 | 13,74 | 14,14 | +2,99% | 13,70 | 14,23 | 14,08 | 14,14 | 14,20 | 5.626 | 1.618.553.200 |
| 23/7/2014 | 13,77 | 13,73 | -0,51% | 13,63 | 13,88 | 13,77 | 13,73 | 13,76 | 4.515 | 1.387.781.600 |
| 22/7/2014 | 13,83 | 13,80 | -0,22% | 13,75 | 13,91 | 13,82 | 13,80 | 13,88 | 6.118 | 2.072.759.000 |
| 21/7/2014 | 13,87 | 13,83 | -0,22% | 13,69 | 13,98 | 13,77 | 13,83 | 13,89 | 5.634 | 3.120.222.900 |
| 18/7/2014 | 14,55 | 13,86 | -2,87% | 13,86 | 14,58 | 14,10 | 13,86 | 13,92 | 8.065 | 2.651.157.200 |
| 17/7/2014 | 14,35 | 14,27 | -1,25% | 14,18 | 14,42 | 14,27 | 14,22 | 14,27 | 5.079 | 1.403.312.200 |
| 16/7/2014 | 14,93 | 14,45 | -2,69% | 14,27 | 14,93 | 14,51 | 14,45 | 14,46 | 6.016 | 2.317.046.200 |
| 15/7/2014 | 14,83 | 14,85 | +0,07% | 14,76 | 14,95 | 14,86 | 14,80 | 14,85 | 8.315 | 4.753.430.300 |
| 14/7/2014 | 14,93 | 14,84 | +0,13% | 14,78 | 15,04 | 14,90 | 14,80 | 14,84 | 8.321 | 3.051.111.600 |
| 11/7/2014 | 14,69 | 14,82 | +0,95% | 14,62 | 14,91 | 14,82 | 14,81 | 14,84 | 5.167 | 2.529.217.900 |
| 10/7/2014 | 14,62 | 14,68 | +0,75% | 14,50 | 14,79 | 14,66 | 14,62 | 14,68 | 5.734 | 1.739.157.300 |
| 8/7/2014 | 14,57 | 14,57 | 0,00% | 14,42 | 14,62 | 14,53 | 14,56 | 14,57 | 1.449 | 396.584.000 |
| 7/7/2014 | 14,34 | 14,57 | +1,60% | 14,25 | 14,69 | 14,52 | 14,57 | 14,62 | 3.654 | 1.119.099.100 |
| 4/7/2014 | 14,40 | 14,34 | +0,14% | 14,33 | 14,50 | 14,40 | 14,34 | 14,41 | 1.185 | 309.213.400 |
| 3/7/2014 | 14,12 | 14,32 | +0,77% | 14,12 | 14,74 | 14,52 | 14,32 | 14,40 | 6.792 | 2.302.834.500 |
| 2/7/2014 | 14,08 | 14,21 | +1,14% | 13,87 | 14,23 | 14,01 | 14,21 | 14,23 | 5.885 | 2.082.022.500 |
| 1/7/2014 | 14,14 | 14,05 | -0,28% | 13,98 | 14,27 | 14,08 | 14,04 | 14,05 | 3.837 | 861.265.600 |
| 30/6/2014 | 14,22 | 14,09 | -0,63% | 14,06 | 14,27 | 14,12 | 14,09 | 14,10 | 3.877 | 1.159.753.500 |
| 27/6/2014 | 14,31 | 14,18 | -1,53% | 14,12 | 14,44 | 14,22 | 14,17 | 14,19 | 4.940 | 1.513.834.700 |
| 26/6/2014 | 14,42 | 14,40 | -0,14% | 14,25 | 14,52 | 14,34 | 14,37 | 14,40 | 4.361 | 1.184.137.600 |
| 25/6/2014 | 14,72 | 14,42 | -2,70% | 14,35 | 14,90 | 14,51 | 14,42 | 14,44 | 6.528 | 2.038.662.300 |
| 24/6/2014 | 14,88 | 14,82 | -0,87% | 14,75 | 15,01 | 14,87 | 14,80 | 14,83 | 3.968 | 1.306.780.500 |
| 23/6/2014 | 15,15 | 14,95 | -1,58% | 14,85 | 15,15 | 14,94 | 14,89 | 14,95 | 2.536 | 906.962.800 |
| 20/6/2014 | 15,00 | 15,19 | +0,26% | 14,96 | 15,40 | 15,17 | 15,19 | 15,20 | 3.641 | 1.363.214.400 |
| 18/6/2014 | 14,77 | 15,15 | +2,99% | 14,71 | 15,21 | 15,06 | 15,12 | 15,15 | 6.016 | 1.880.537.200 |
| 17/6/2014 | 14,78 | 14,71 | -0,47% | 14,56 | 14,84 | 14,69 | 14,63 | 14,71 | 1.199 | 562.049.700 |
| 16/6/2014 | 14,85 | 14,78 | -0,94% | 14,68 | 14,98 | 14,80 | 14,73 | 14,78 | 2.842 | 1.008.451.000 |
| 13/6/2014 | 14,90 | 14,92 | -0,86% | 14,73 | 15,04 | 14,90 | 14,90 | 14,92 | 2.523 | 927.008.300 |
| 11/6/2014 | 15,20 | 15,05 | -0,46% | 15,04 | 15,29 | 15,12 | 15,05 | 15,11 | 5.558 | 2.000.914.000 |
| 10/6/2014 | 15,30 | 15,12 | -0,98% | 14,99 | 15,45 | 15,14 | 15,05 | 15,12 | 5.701 | 1.882.438.100 |
| 9/6/2014 | 14,92 | 15,27 | +1,73% | 14,92 | 15,45 | 15,26 | 15,27 | 15,35 | 5.285 | 1.629.832.800 |
| 6/6/2014 | 14,95 | 15,01 | +2,11% | 14,72 | 15,10 | 14,94 | 15,01 | 15,05 | 5.975 | 2.700.611.100 |
| 5/6/2014 | 14,88 | 14,70 | -1,08% | 14,60 | 15,00 | 14,74 | 14,70 | 14,74 | 3.508 | 1.112.735.400 |
| 4/6/2014 | 14,96 | 14,86 | -1,26% | 14,70 | 15,04 | 14,84 | 14,75 | 14,86 | 2.391 | 1.070.727.800 |
| 3/6/2014 | 14,90 | 15,05 | +0,40% | 14,77 | 15,05 | 14,93 | 15,05 | 15,06 | 3.383 | 1.367.563.500 |
| 2/6/2014 | 14,63 | 14,99 | +2,39% | 14,41 | 14,99 | 14,80 | 14,98 | 14,99 | 5.052 | 2.015.279.000 |
| 30/5/2014 | 14,63 | 14,64 | -0,07% | 14,43 | 14,74 | 14,59 | 14,58 | 14,64 | 3.679 | 1.495.142.200 |
| 29/5/2014 | 14,57 | 14,65 | +1,10% | 14,43 | 14,67 | 14,55 | 14,61 | 14,65 | 3.500 | 994.786.900 |
| 28/5/2014 | 14,48 | 14,49 | -0,21% | 14,35 | 14,59 | 14,48 | 14,49 | 14,57 | 3.835 | 1.253.508.500 |
| 27/5/2014 | 14,79 | 14,52 | -1,22% | 14,41 | 14,87 | 14,57 | 14,50 | 14,52 | 3.574 | 1.225.041.700 |
| 26/5/2014 | 14,75 | 14,70 | +0,14% | 14,66 | 14,82 | 14,73 | 14,70 | 14,74 | 1.188 | 316.896.100 |
| 23/5/2014 | 14,90 | 14,68 | -1,14% | 14,61 | 14,97 | 14,74 | 14,64 | 14,68 | 2.892 | 830.912.100 |
| 22/5/2014 | 14,78 | 14,85 | +0,81% | 14,56 | 14,92 | 14,75 | 14,85 | 14,89 | 3.319 | 983.044.400 |
| 21/5/2014 | 14,61 | 14,73 | +0,82% | 14,55 | 14,92 | 14,77 | 14,73 | 14,79 | 6.430 | 1.916.244.800 |
| 20/5/2014 | 14,80 | 14,61 | -1,22% | 14,52 | 14,97 | 14,69 | 14,53 | 14,61 | 4.968 | 1.416.643.700 |
| 19/5/2014 | 15,22 | 14,79 | -2,70% | 14,78 | 15,28 | 14,93 | 14,79 | 14,81 | 4.812 | 2.057.848.900 |
| 16/5/2014 | 15,15 | 15,20 | +0,33% | 15,07 | 15,48 | 15,19 | 15,20 | 15,24 | 4.015 | 1.414.516.300 |
| 15/5/2014 | 15,36 | 15,15 | -1,50% | 15,10 | 15,37 | 15,15 | 15,15 | 15,20 | 5.419 | 1.531.602.600 |
| 14/5/2014 | 15,42 | 15,38 | -0,32% | 15,24 | 15,46 | 15,34 | 15,29 | 15,38 | 4.047 | 1.529.569.200 |
| 13/5/2014 | 15,44 | 15,43 | -0,45% | 15,27 | 15,56 | 15,41 | 15,41 | 15,45 | 3.906 | 1.115.854.100 |
| 12/5/2014 | 15,46 | 15,50 | +0,71% | 15,15 | 15,56 | 15,42 | 15,48 | 15,54 | 6.382 | 1.936.874.500 |
| 9/5/2014 | 16,19 | 15,39 | -2,59% | 15,26 | 16,19 | 15,72 | 15,31 | 15,39 | 4.304 | 2.923.154.900 |
| 8/5/2014 | 16,09 | 15,80 | -1,86% | 15,72 | 16,09 | 15,83 | 15,80 | 15,87 | 5.074 | 6.022.433.600 |
| 7/5/2014 | 15,77 | 16,10 | +1,58% | 15,63 | 16,17 | 15,99 | 16,08 | 16,10 | 5.157 | 6.506.910.400 |
| 6/5/2014 | 15,61 | 15,85 | +0,83% | 15,61 | 15,97 | 15,80 | 15,83 | 15,88 | 6.555 | 1.905.890.500 |
| 5/5/2014 | 15,72 | 15,72 | +1,42% | 15,51 | 15,85 | 15,65 | 15,67 | 15,72 | 3.475 | 1.524.271.200 |
| 2/5/2014 | 15,12 | 15,50 | +1,84% | 15,12 | 15,70 | 15,52 | 15,47 | 15,50 | 7.143 | 2.673.693.500 |
| 30/4/2014 | 15,05 | 15,22 | +0,66% | 14,95 | 15,34 | 15,17 | 15,15 | 15,22 | 6.465 | 3.972.751.800 |
| 29/4/2014 | 15,21 | 15,12 | -0,20% | 15,05 | 15,49 | 15,21 | 15,07 | 15,12 | 4.683 | 2.515.533.700 |
| 28/4/2014 | 15,35 | 15,15 | -1,30% | 14,97 | 15,36 | 15,10 | 15,15 | 15,16 | 3.486 | 3.016.893.200 |
| 25/4/2014 | 15,45 | 15,35 | -0,71% | 15,25 | 15,57 | 15,38 | 15,35 | 15,38 | 4.838 | 3.202.240.300 |
| 24/4/2014 | 15,73 | 15,46 | -1,72% | 15,34 | 15,73 | 15,49 | 15,46 | 15,49 | 6.155 | 2.609.846.400 |
| 23/4/2014 | 15,94 | 15,73 | -1,99% | 15,61 | 15,98 | 15,75 | 15,65 | 15,73 | 7.782 | 2.562.364.600 |
| 22/4/2014 | 16,19 | 16,05 | -0,86% | 15,83 | 16,20 | 16,02 | 16,01 | 16,06 | 6.040 | 2.331.867.800 |
| 17/4/2014 | 15,95 | 16,19 | +2,47% | 15,63 | 16,30 | 15,97 | 16,19 | 16,20 | 5.936 | 2.362.985.800 |
| 16/4/2014 | 15,80 | 15,80 | +1,80% | 15,56 | 16,04 | 15,91 | 15,80 | 15,87 | 5.107 | 5.640.510.500 |
| 15/4/2014 | 15,62 | 15,52 | -1,34% | 15,19 | 15,81 | 15,42 | 15,52 | 15,60 | 6.256 | 2.053.934.100 |
| 14/4/2014 | 15,69 | 15,73 | +0,19% | 15,35 | 15,78 | 15,46 | 15,69 | 15,73 | 4.347 | 8.014.888.600 |
| 11/4/2014 | 15,60 | 15,70 | -0,38% | 15,51 | 15,92 | 15,67 | 15,65 | 15,71 | 5.973 | 2.274.495.500 |
| 10/4/2014 | 16,03 | 15,76 | -4,72% | 15,62 | 16,50 | 15,94 | 15,76 | 15,80 | 8.351 | 3.531.648.900 |
| 9/4/2014 | 17,00 | 16,54 | -2,59% | 16,23 | 17,02 | 16,50 | 16,50 | 16,54 | 6.577 | 2.986.453.200 |
| 8/4/2014 | 17,90 | 16,98 | -3,14% | 16,76 | 17,90 | 17,12 | 16,95 | 16,98 | 7.434 | 3.469.770.400 |
| 7/4/2014 | 17,75 | 17,53 | 0,00% | 17,40 | 17,91 | 17,63 | 17,53 | 17,54 | 6.419 | 2.691.441.600 |
| 4/4/2014 | 17,64 | 17,53 | +0,34% | 17,32 | 17,80 | 17,57 | 17,38 | 17,53 | 7.185 | 2.744.185.600 |
| 3/4/2014 | 17,57 | 17,47 | -0,68% | 17,29 | 17,90 | 17,54 | 17,39 | 17,48 | 5.119 | 1.848.956.300 |
| 2/4/2014 | 17,38 | 17,59 | +1,74% | 17,23 | 17,98 | 17,64 | 17,59 | 17,72 | 8.284 | 3.464.680.000 |
| 1/4/2014 | 17,91 | 17,29 | -2,81% | 17,02 | 17,91 | 17,26 | 17,20 | 17,29 | 9.233 | 4.465.163.500 |
| 31/3/2014 | 17,74 | 17,79 | +0,91% | 17,63 | 17,87 | 17,76 | 17,76 | 17,82 | 4.266 | 1.916.515.500 |
| 28/3/2014 | 17,74 | 17,63 | +0,11% | 17,51 | 18,04 | 17,70 | 17,63 | 17,71 | 7.562 | 4.251.694.700 |
| 27/3/2014 | 16,97 | 17,61 | +3,28% | 16,94 | 17,75 | 17,44 | 17,61 | 17,68 | 3.618 | 5.415.662.700 |
| 26/3/2014 | 17,40 | 17,05 | -1,04% | 16,88 | 17,40 | 17,09 | 17,05 | 17,06 | 7.814 | 2.920.195.500 |
| 25/3/2014 | 17,32 | 17,23 | 0,00% | 16,99 | 17,40 | 17,14 | 17,12 | 17,23 | 7.518 | 3.758.405.500 |
| 24/3/2014 | 17,10 | 17,23 | +1,47% | 16,85 | 17,34 | 17,13 | 17,23 | 17,29 | 8.398 | 3.340.997.000 |
| 21/3/2014 | 16,50 | 16,98 | +1,07% | 16,41 | 17,12 | 16,95 | 16,97 | 17,00 | 7.571 | 5.132.256.600 |
| 20/3/2014 | 16,50 | 16,80 | +1,69% | 16,35 | 17,09 | 16,80 | 16,80 | 16,83 | 9.774 | 4.477.890.500 |
| 19/3/2014 | 16,09 | 16,52 | +3,25% | 15,82 | 16,78 | 16,42 | 16,52 | 16,60 | 1.434 | 6.177.447.100 |
| 18/3/2014 | 15,34 | 16,00 | +4,30% | 15,15 | 16,04 | 15,87 | 16,00 | 16,01 | 9.893 | 6.790.157.100 |
| 17/3/2014 | 15,12 | 15,34 | +1,93% | 15,02 | 15,38 | 15,30 | 15,30 | 15,35 | 6.742 | 7.473.863.400 |
| 14/3/2014 | 15,20 | 15,05 | -0,86% | 14,95 | 15,35 | 15,12 | 15,05 | 15,10 | 7.603 | 2.413.014.200 |
| 13/3/2014 | 15,45 | 15,18 | -1,11% | 15,18 | 15,51 | 15,30 | 15,18 | 15,24 | 6.831 | 2.313.918.300 |
| 12/3/2014 | 15,10 | 15,35 | +0,99% | 14,86 | 15,37 | 15,14 | 15,29 | 15,35 | 408 | 3.709.231.000 |
| 11/3/2014 | 15,18 | 15,20 | +0,80% | 15,06 | 15,58 | 15,26 | 15,20 | 15,24 | 9.487 | 4.101.714.600 |
| 10/3/2014 | 15,09 | 15,08 | -0,07% | 14,80 | 15,27 | 15,00 | 14,95 | 15,08 | 990 | 3.926.923.500 |
| 7/3/2014 | 15,75 | 15,09 | -4,31% | 15,05 | 15,79 | 15,35 | 15,09 | 15,11 | 1.775 | 4.102.352.600 |
| 6/3/2014 | 15,70 | 15,77 | +1,09% | 15,66 | 15,89 | 15,76 | 15,77 | 15,78 | 1.340 | 3.850.325.400 |
| 5/3/2014 | 16,01 | 15,60 | -3,41% | 15,54 | 16,09 | 15,69 | 15,59 | 15,60 | 5.857 | 2.316.265.100 |
| 28/2/2014 | 16,89 | 16,15 | -3,87% | 16,15 | 16,94 | 16,32 | 16,14 | 16,15 | 7.604 | 3.257.904.600 |
| 27/2/2014 | 16,68 | 16,80 | +1,51% | 16,46 | 16,87 | 16,72 | 16,79 | 16,80 | 6.962 | 9.379.634.900 |
| 26/2/2014 | 16,73 | 16,55 | -0,36% | 16,43 | 16,84 | 16,62 | 16,54 | 16,59 | 6.760 | 2.186.053.600 |
| 25/2/2014 | 16,98 | 16,61 | -2,58% | 16,40 | 17,06 | 16,62 | 16,60 | 16,61 | 8.634 | 4.059.604.700 |
| 24/2/2014 | 17,45 | 17,05 | -3,29% | 17,02 | 17,51 | 17,17 | 17,05 | 17,08 | 169 | 4.385.579.200 |
| 21/2/2014 | 18,00 | 17,63 | -2,87% | 17,55 | 18,25 | 17,76 | 17,63 | 17,64 | 4.877 | 2.240.718.300 |
| 20/2/2014 | 17,40 | 18,15 | +3,42% | 17,12 | 18,17 | 17,84 | 18,15 | 18,17 | 9.105 | 3.465.942.400 |
| 19/2/2014 | 17,80 | 17,55 | -1,40% | 16,92 | 17,80 | 17,27 | 17,47 | 17,55 | 3.700 | 5.875.135.700 |
| 18/2/2014 | 19,10 | 17,80 | -7,58% | 17,80 | 19,10 | 18,16 | 17,78 | 17,80 | 6.190 | 7.330.943.400 |
| 17/2/2014 | 19,32 | 19,26 | -0,47% | 19,01 | 19,47 | 19,30 | 19,03 | 19,26 | 4.426 | 2.671.244.800 |
| 14/2/2014 | 18,78 | 19,35 | +3,04% | 18,42 | 19,35 | 19,09 | 19,35 | 19,36 | 7.901 | 3.629.585.600 |
| 13/2/2014 | 18,27 | 18,78 | +2,01% | 17,89 | 18,78 | 18,37 | 18,63 | 18,78 | 3.160 | 4.042.353.900 |
| 12/2/2014 | 18,30 | 18,41 | -0,16% | 18,15 | 18,70 | 18,45 | 18,40 | 18,41 | 8.427 | 3.302.231.000 |
| 11/2/2014 | 17,84 | 18,44 | +4,18% | 17,43 | 18,44 | 18,07 | 18,27 | 18,44 | 9.066 | 3.631.718.600 |
| 10/2/2014 | 17,63 | 17,70 | -0,39% | 17,54 | 17,97 | 17,77 | 17,64 | 17,70 | 7.428 | 3.407.683.000 |
| 7/2/2014 | 17,63 | 17,77 | +0,97% | 17,24 | 17,77 | 17,52 | 17,70 | 17,77 | 7.102 | 2.878.864.700 |
| 6/2/2014 | 17,50 | 17,60 | +0,57% | 17,32 | 17,76 | 17,56 | 17,50 | 17,60 | 9.577 | 3.840.587.900 |
| 5/2/2014 | 17,85 | 17,50 | -2,72% | 17,14 | 18,04 | 17,39 | 17,47 | 17,50 | 6.260 | 3.385.534.900 |
| 4/2/2014 | 17,90 | 17,99 | -0,06% | 17,70 | 18,15 | 17,90 | 17,99 | 18,02 | 7.176 | 2.672.960.900 |
| 3/2/2014 | 18,55 | 18,00 | -3,12% | 17,80 | 18,55 | 18,12 | 18,00 | 18,02 | 5.841 | 2.779.322.800 |
| 31/1/2014 | 18,35 | 18,58 | +0,43% | 18,06 | 18,58 | 18,37 | 18,50 | 18,58 | 5.648 | 3.870.638.000 |
| 30/1/2014 | 18,77 | 18,50 | -1,86% | 18,41 | 18,78 | 18,55 | 18,50 | 18,51 | 3.855 | 2.059.809.200 |
| 29/1/2014 | 18,70 | 18,85 | -0,32% | 18,51 | 19,11 | 18,82 | 18,85 | 18,92 | 4.669 | 2.086.949.000 |
| 28/1/2014 | 18,84 | 18,91 | +1,50% | 18,65 | 19,12 | 18,82 | 18,90 | 18,91 | 3.118 | 1.156.155.900 |
| 27/1/2014 | 18,84 | 18,63 | -1,90% | 18,46 | 19,28 | 18,74 | 18,63 | 18,64 | 5.509 | 2.075.019.800 |
| 24/1/2014 | 18,78 | 18,99 | -0,05% | 18,58 | 19,13 | 18,89 | 18,95 | 18,99 | 5.416 | 2.590.083.600 |
| 23/1/2014 | 19,17 | 19,00 | -1,55% | 18,72 | 19,32 | 18,98 | 18,99 | 19,00 | 6.561 | 3.217.183.600 |
| 22/1/2014 | 19,50 | 19,30 | -0,41% | 19,16 | 19,57 | 19,34 | 19,29 | 19,38 | 4.350 | 2.328.432.800 |
| 21/1/2014 | 19,46 | 19,38 | 0,00% | 19,06 | 19,61 | 19,29 | 19,30 | 19,38 | 5.532 | 2.498.397.200 |
| 20/1/2014 | 19,26 | 19,38 | +0,41% | 19,09 | 19,51 | 19,31 | 19,35 | 19,38 | 4.716 | 1.952.964.800 |
| 17/1/2014 | 19,95 | 19,30 | -3,55% | 19,29 | 20,03 | 19,53 | 19,29 | 19,30 | 5.208 | 5.249.800.100 |
| 16/1/2014 | 20,22 | 20,01 | -0,79% | 19,83 | 20,28 | 20,04 | 20,01 | 20,13 | 3.046 | 1.512.032.400 |
| 15/1/2014 | 20,31 | 20,17 | -0,10% | 19,90 | 20,31 | 20,13 | 20,09 | 20,17 | 3.887 | 2.537.665.900 |
| 14/1/2014 | 19,92 | 20,19 | +1,36% | 19,76 | 20,19 | 20,03 | 20,08 | 20,20 | 2.822 | 1.542.368.200 |
| 13/1/2014 | 20,20 | 19,92 | -1,39% | 19,64 | 20,46 | 19,97 | 19,89 | 19,92 | 4.019 | 1.738.179.300 |
| 10/1/2014 | 19,92 | 20,20 | +0,60% | 19,79 | 20,46 | 20,20 | 20,20 | 20,25 | 4.581 | 1.762.133.000 |
| 9/1/2014 | 20,03 | 20,08 | +0,25% | 19,59 | 20,30 | 20,00 | 20,06 | 20,08 | 5.792 | 2.486.875.600 |
| 8/1/2014 | 20,23 | 20,03 | -1,18% | 20,03 | 20,44 | 20,15 | 20,02 | 20,11 | 3.970 | 1.844.523.200 |
| 7/1/2014 | 20,92 | 20,27 | -1,41% | 20,11 | 20,92 | 20,36 | 20,21 | 20,27 | 4.779 | 2.297.657.200 |
| 6/1/2014 | 20,46 | 20,56 | -0,24% | 20,18 | 20,59 | 20,42 | 20,56 | 20,58 | 5.220 | 2.035.177.500 |
| 3/1/2014 | 20,31 | 20,61 | +0,98% | 20,20 | 20,61 | 20,50 | 20,51 | 20,61 | 6.156 | 4.842.885.800 |
| 2/1/2014 | 21,01 | 20,41 | -2,81% | 20,08 | 21,08 | 20,46 | 20,41 | 20,46 | 6.304 | 2.380.851.800 |
| 30/12/2013 | 20,70 | 21,00 | +1,30% | 20,61 | 21,17 | 20,98 | 21,00 | 21,07 | 2.667 | 1.746.229.700 |
| 27/12/2013 | 20,49 | 20,73 | +1,27% | 20,42 | 20,78 | 20,67 | 20,63 | 20,73 | 1.581 | 899.699.200 |
| 26/12/2013 | 20,50 | 20,47 | -0,34% | 20,14 | 20,55 | 20,36 | 20,37 | 20,47 | 2.796 | 1.343.699.900 |
| 23/12/2013 | 20,53 | 20,54 | +0,59% | 20,30 | 20,73 | 20,48 | 20,43 | 20,54 | 3.047 | 1.608.552.800 |
| 20/12/2013 | 20,43 | 20,42 | +0,20% | 20,36 | 20,69 | 20,51 | 20,42 | 20,46 | 4.682 | 2.430.953.100 |
| 19/12/2013 | 20,10 | 20,38 | +2,16% | 20,00 | 20,46 | 20,18 | 20,38 | 20,44 | 5.466 | 2.692.623.400 |
| 18/12/2013 | 19,69 | 19,95 | +1,89% | 19,69 | 20,28 | 20,00 | 19,92 | 19,95 | 6.408 | 3.607.969.500 |
| 17/12/2013 | 19,65 | 19,58 | -0,86% | 19,41 | 19,76 | 19,54 | 19,55 | 19,58 | 5.235 | 2.195.517.800 |
| 16/12/2013 | 19,75 | 19,75 | -0,20% | 19,60 | 19,94 | 19,73 | 19,75 | 19,76 | 4.837 | 2.144.522.600 |
| 13/12/2013 | 19,80 | 19,79 | -0,20% | 19,45 | 19,88 | 19,69 | 19,75 | 19,79 | 4.149 | 1.960.540.300 |
| 12/12/2013 | 19,83 | 19,83 | -0,20% | 19,44 | 19,88 | 19,67 | 19,72 | 19,83 | 9.119 | 3.576.286.200 |
| 11/12/2013 | 20,18 | 19,87 | -1,34% | 19,74 | 20,38 | 19,93 | 19,73 | 19,87 | 7.003 | 3.704.836.300 |
| 10/12/2013 | 20,10 | 20,14 | +0,20% | 19,81 | 20,28 | 20,17 | 20,14 | 20,19 | 8.448 | 4.430.307.500 |
| 9/12/2013 | 20,75 | 20,10 | -4,51% | 19,66 | 20,75 | 19,92 | 20,10 | 20,12 | 3.936 | 11.127.649.300 |
| 6/12/2013 | 20,80 | 21,05 | +1,84% | 20,41 | 21,40 | 21,00 | 21,05 | 21,14 | 5.683 | 2.923.850.400 |
| 5/12/2013 | 20,72 | 20,67 | +0,39% | 20,41 | 20,72 | 20,59 | 20,62 | 20,67 | 4.929 | 2.326.350.800 |
| 4/12/2013 | 20,83 | 20,59 | -0,58% | 20,41 | 20,83 | 20,52 | 20,47 | 20,59 | 4.941 | 2.607.110.600 |
| 3/12/2013 | 20,78 | 20,71 | -1,38% | 20,54 | 21,27 | 20,85 | 20,71 | 20,72 | 8.202 | 3.956.860.800 |
| 2/12/2013 | 20,80 | 21,00 | +0,96% | 20,59 | 21,05 | 20,86 | 20,97 | 21,00 | 5.896 | 3.260.998.200 |
| 29/11/2013 | 20,70 | 20,80 | +0,48% | 20,44 | 20,95 | 20,68 | 20,71 | 20,82 | 6.324 | 3.129.883.800 |
| 28/11/2013 | 20,71 | 20,70 | +0,49% | 20,37 | 20,82 | 20,62 | 20,56 | 20,70 | 3.655 | 1.761.695.700 |
| 27/11/2013 | 20,48 | 20,60 | +0,73% | 20,32 | 20,89 | 20,59 | 20,58 | 20,68 | 5.973 | 2.952.238.900 |
| 26/11/2013 | 20,39 | 20,45 | -0,49% | 20,26 | 20,88 | 20,46 | 20,45 | 20,47 | 5.686 | 2.987.894.000 |
| 25/11/2013 | 21,30 | 20,55 | -2,97% | 20,55 | 21,30 | 20,69 | 20,55 | 20,63 | 4.682 | 2.778.947.900 |
| 22/11/2013 | 20,76 | 21,18 | +1,34% | 20,75 | 21,24 | 21,13 | 21,15 | 21,18 | 7.572 | 3.036.190.400 |
| 21/11/2013 | 20,21 | 20,90 | +2,20% | 20,14 | 20,97 | 20,65 | 20,80 | 20,90 | 7.889 | 4.161.648.400 |
| 19/11/2013 | 20,73 | 20,45 | -1,87% | 20,41 | 20,79 | 20,53 | 20,45 | 20,51 | 8.781 | 3.724.085.200 |
| 18/11/2013 | 20,78 | 20,84 | +1,56% | 20,42 | 20,93 | 20,65 | 20,80 | 20,85 | 7.170 | 3.623.058.100 |
| 14/11/2013 | 20,10 | 20,52 | +2,70% | 19,91 | 20,59 | 20,33 | 20,51 | 20,52 | 9.712 | 4.134.431.900 |
| 13/11/2013 | 19,61 | 19,98 | +1,68% | 19,50 | 19,98 | 19,76 | 19,95 | 19,98 | 7.494 | 3.644.258.700 |
| 12/11/2013 | 19,77 | 19,65 | -1,01% | 19,54 | 19,85 | 19,67 | 19,62 | 19,69 | 8.895 | 4.137.727.700 |
| 11/11/2013 | 19,53 | 19,85 | +1,07% | 19,44 | 19,91 | 19,71 | 19,75 | 19,85 | 5.684 | 2.594.335.300 |
| 8/11/2013 | 19,71 | 19,64 | -0,36% | 19,09 | 19,84 | 19,41 | 19,52 | 19,64 | 1.552 | 5.105.603.500 |
| 7/11/2013 | 19,48 | 19,71 | +1,65% | 19,13 | 20,39 | 19,64 | 19,57 | 19,71 | 2.899 | 6.303.846.900 |
| 6/11/2013 | 19,19 | 19,39 | +0,47% | 19,04 | 19,39 | 19,28 | 19,28 | 19,39 | 7.352 | 2.518.512.100 |
| 5/11/2013 | 19,51 | 19,30 | -1,08% | 19,15 | 19,55 | 19,31 | 19,30 | 19,32 | 7.081 | 3.068.464.600 |
| 4/11/2013 | 19,81 | 19,51 | -1,12% | 19,40 | 19,85 | 19,49 | 19,50 | 19,51 | 6.217 | 2.435.801.300 |
| 1/11/2013 | 19,89 | 19,73 | -0,75% | 19,38 | 19,99 | 19,67 | 19,72 | 19,73 | 6.704 | 2.661.416.700 |
| 31/10/2013 | 19,68 | 19,88 | +1,17% | 19,48 | 19,98 | 19,79 | 19,81 | 19,88 | 6.343 | 2.734.937.200 |
| 30/10/2013 | 19,53 | 19,65 | +0,61% | 19,37 | 19,74 | 19,57 | 19,63 | 19,67 | 4.472 | 1.614.565.600 |
| 29/10/2013 | 19,48 | 19,53 | -0,66% | 19,36 | 19,75 | 19,48 | 19,50 | 19,53 | 5.278 | 1.870.252.900 |
| 28/10/2013 | 19,45 | 19,66 | +0,56% | 19,35 | 19,83 | 19,58 | 19,61 | 19,66 | 4.441 | 1.551.308.800 |
| 25/10/2013 | 19,81 | 19,55 | -1,41% | 19,39 | 19,83 | 19,54 | 19,55 | 19,60 | 5.914 | 1.921.104.500 |
| 24/10/2013 | 20,08 | 19,83 | -1,54% | 19,57 | 20,16 | 19,80 | 19,75 | 19,83 | 6.954 | 2.681.206.800 |
| 23/10/2013 | 20,00 | 20,14 | +0,05% | 19,99 | 20,30 | 20,13 | 20,12 | 20,14 | 7.762 | 2.463.691.700 |
| 22/10/2013 | 20,00 | 20,13 | +0,65% | 19,80 | 20,15 | 19,98 | 20,08 | 20,13 | 7.787 | 3.705.210.700 |
| 21/10/2013 | 19,78 | 20,00 | +0,55% | 19,70 | 20,06 | 19,92 | 19,90 | 20,01 | 4.624 | 1.768.065.600 |
| 18/10/2013 | 19,37 | 19,89 | +2,63% | 19,37 | 19,89 | 19,72 | 19,80 | 19,89 | 413 | 4.693.278.200 |
| 17/10/2013 | 19,10 | 19,38 | +0,94% | 19,00 | 19,62 | 19,39 | 19,38 | 19,40 | 450 | 4.876.091.800 |
| 16/10/2013 | 18,91 | 19,20 | +1,53% | 18,66 | 19,26 | 19,07 | 19,20 | 19,22 | 324 | 4.556.920.300 |
| 15/10/2013 | 18,81 | 18,91 | +0,48% | 18,75 | 19,18 | 18,97 | 18,90 | 18,98 | 8.510 | 4.596.360.100 |
| 14/10/2013 | 18,50 | 18,82 | +1,78% | 18,32 | 18,84 | 18,58 | 18,79 | 18,82 | 7.149 | 3.072.120.100 |
| 11/10/2013 | 18,33 | 18,49 | +0,76% | 18,20 | 18,50 | 18,39 | 18,41 | 18,49 | 4.650 | 1.897.282.000 |
| 10/10/2013 | 18,39 | 18,35 | +0,38% | 18,06 | 18,39 | 18,23 | 18,24 | 18,35 | 4.489 | 1.672.677.200 |
| 9/10/2013 | 18,00 | 18,28 | +2,12% | 17,76 | 18,38 | 18,11 | 18,24 | 18,28 | 6.354 | 2.542.959.100 |
| 8/10/2013 | 18,10 | 17,90 | -1,21% | 17,90 | 18,19 | 17,98 | 17,90 | 17,96 | 4.911 | 2.291.959.700 |
| 7/10/2013 | 17,93 | 18,12 | +0,67% | 17,81 | 18,12 | 17,97 | 18,01 | 18,12 | 4.895 | 2.224.971.700 |
| 4/10/2013 | 17,96 | 18,00 | +0,22% | 17,56 | 18,06 | 17,82 | 17,98 | 18,00 | 5.606 | 2.216.863.200 |
| 3/10/2013 | 18,30 | 17,96 | -1,91% | 17,79 | 18,30 | 17,92 | 17,94 | 17,96 | 5.234 | 2.132.981.000 |
| 2/10/2013 | 17,82 | 18,31 | +1,78% | 17,82 | 18,31 | 18,11 | 18,31 | 18,32 | 4.870 | 2.519.463.500 |
| 1/10/2013 | 17,87 | 17,99 | +1,35% | 17,61 | 18,02 | 17,87 | 17,95 | 17,99 | 7.037 | 2.860.543.600 |
| 30/9/2013 | 17,67 | 17,75 | -0,50% | 17,40 | 17,83 | 17,64 | 17,70 | 17,76 | 5.524 | 2.461.470.400 |
| 27/9/2013 | 17,78 | 17,84 | -0,34% | 17,61 | 17,95 | 17,73 | 17,78 | 17,84 | 4.535 | 1.449.238.300 |
| 26/9/2013 | 17,92 | 17,90 | -0,72% | 17,71 | 18,08 | 17,88 | 17,80 | 17,90 | 3.725 | 1.645.836.700 |
| 25/9/2013 | 17,93 | 18,03 | 0,00% | 17,78 | 18,21 | 17,95 | 17,97 | 18,03 | 6.741 | 2.647.353.900 |
| 24/9/2013 | 18,12 | 18,03 | +0,73% | 17,60 | 18,19 | 17,95 | 17,88 | 18,03 | 7.035 | 2.772.209.600 |
| 23/9/2013 | 17,85 | 17,90 | +1,88% | 17,71 | 17,90 | 17,77 | 17,79 | 17,90 | 5.250 | 2.320.247.800 |
| 20/9/2013 | 17,99 | 17,57 | -2,50% | 17,37 | 18,07 | 17,65 | 17,57 | 17,58 | 6.389 | 2.927.361.200 |
| 19/9/2013 | 18,51 | 18,02 | -2,38% | 17,78 | 18,60 | 18,09 | 17,90 | 18,02 | 7.429 | 4.266.332.000 |
| 18/9/2013 | 18,47 | 18,46 | -0,65% | 18,27 | 18,73 | 18,44 | 18,38 | 18,46 | 6.521 | 2.553.733.900 |
| 17/9/2013 | 18,63 | 18,58 | -0,27% | 18,43 | 18,74 | 18,56 | 18,57 | 18,58 | 4.775 | 1.982.005.000 |
| 16/9/2013 | 18,62 | 18,63 | +0,27% | 18,45 | 18,75 | 18,58 | 18,50 | 18,63 | 6.326 | 3.245.397.700 |
| 13/9/2013 | 18,38 | 18,58 | +1,20% | 18,32 | 18,58 | 18,45 | 18,46 | 18,58 | 4.877 | 2.033.808.500 |
| 12/9/2013 | 18,25 | 18,36 | +0,05% | 18,13 | 18,43 | 18,31 | 18,31 | 18,36 | 5.666 | 2.164.069.600 |
| 11/9/2013 | 18,50 | 18,35 | -1,08% | 18,33 | 18,70 | 18,52 | 18,33 | 18,35 | 7.018 | 3.425.869.000 |
| 10/9/2013 | 18,48 | 18,55 | -0,05% | 18,34 | 18,74 | 18,55 | 18,43 | 18,55 | 7.950 | 4.307.116.900 |
| 9/9/2013 | 18,42 | 18,56 | +1,25% | 18,35 | 18,78 | 18,56 | 18,55 | 18,56 | 8.765 | 4.203.581.700 |
| 6/9/2013 | 18,48 | 18,33 | +0,44% | 18,20 | 18,48 | 18,32 | 18,33 | 18,34 | 7.170 | 3.448.818.100 |
| 5/9/2013 | 18,24 | 18,25 | +0,05% | 18,05 | 18,46 | 18,19 | 18,22 | 18,25 | 9.274 | 5.214.150.000 |
| 4/9/2013 | 17,85 | 18,24 | +1,67% | 17,75 | 18,24 | 18,09 | 18,07 | 18,24 | 6.039 | 2.720.825.500 |
| 3/9/2013 | 18,00 | 17,94 | 0,00% | 17,76 | 18,11 | 17,90 | 17,82 | 17,94 | 4.375 | 1.758.542.200 |
| 2/9/2013 | 17,72 | 17,94 | +2,22% | 17,60 | 18,17 | 17,95 | 17,94 | 18,00 | 7.348 | 3.153.029.500 |
| 30/8/2013 | 17,06 | 17,55 | +1,86% | 17,06 | 17,55 | 17,47 | 17,55 | 17,56 | 6.337 | 3.766.407.500 |
| 29/8/2013 | 17,00 | 17,23 | +1,47% | 16,92 | 17,48 | 17,28 | 17,18 | 17,23 | 5.057 | 2.286.509.700 |
| 28/8/2013 | 16,91 | 16,98 | -0,64% | 16,79 | 17,34 | 17,06 | 16,98 | 16,99 | 7.589 | 3.060.717.700 |
| 27/8/2013 | 17,55 | 17,09 | -3,45% | 17,00 | 17,62 | 17,22 | 17,09 | 17,10 | 9.249 | 4.041.063.400 |
| 26/8/2013 | 17,92 | 17,70 | -0,56% | 17,56 | 17,96 | 17,73 | 17,69 | 17,70 | 5.735 | 1.891.616.200 |
| 23/8/2013 | 17,85 | 17,80 | -0,11% | 17,48 | 17,87 | 17,65 | 17,80 | 17,81 | 9.760 | 3.892.972.500 |
| 22/8/2013 | 17,79 | 17,82 | +1,54% | 17,62 | 17,93 | 17,77 | 17,75 | 17,82 | 6.521 | 2.482.239.500 |
| 21/8/2013 | 17,61 | 17,55 | -0,85% | 17,35 | 17,80 | 17,60 | 17,55 | 17,59 | 6.679 | 3.549.635.700 |
| 20/8/2013 | 18,38 | 17,70 | -3,17% | 17,70 | 18,38 | 17,84 | 17,70 | 17,80 | 180 | 4.302.613.100 |
| 19/8/2013 | 18,12 | 18,28 | +0,38% | 18,01 | 18,50 | 18,23 | 18,25 | 18,28 | 5.499 | 1.953.041.000 |
| 16/8/2013 | 17,73 | 18,21 | +2,02% | 17,34 | 18,23 | 17,88 | 18,15 | 18,21 | 6.343 | 2.954.401.500 |
| 15/8/2013 | 17,69 | 17,85 | -1,33% | 17,58 | 18,05 | 17,83 | 17,81 | 17,85 | 6.479 | 2.302.074.200 |
| 14/8/2013 | 17,86 | 18,09 | +0,84% | 17,55 | 18,10 | 17,94 | 18,08 | 18,09 | 2.630 | 5.401.174.200 |
| 13/8/2013 | 17,75 | 17,94 | +0,50% | 17,50 | 17,94 | 17,74 | 17,85 | 17,94 | 9.290 | 4.173.560.500 |
| 12/8/2013 | 17,70 | 17,85 | +1,19% | 17,70 | 18,13 | 17,92 | 17,82 | 17,85 | 9.472 | 4.533.944.700 |
| 9/8/2013 | 17,51 | 17,64 | +1,50% | 17,20 | 17,67 | 17,50 | 17,51 | 17,64 | 6.732 | 2.589.382.900 |
| 8/8/2013 | 16,70 | 17,38 | +4,70% | 16,59 | 17,59 | 17,14 | 17,37 | 17,38 | 9.652 | 4.975.924.800 |
| 7/8/2013 | 16,48 | 16,60 | -0,24% | 16,32 | 16,76 | 16,50 | 16,60 | 16,65 | 5.615 | 2.111.609.400 |
| 6/8/2013 | 17,20 | 16,64 | -2,52% | 16,37 | 17,21 | 16,63 | 16,64 | 16,65 | 7.699 | 3.365.018.400 |
| 5/8/2013 | 16,97 | 17,07 | +0,59% | 16,84 | 17,19 | 17,04 | 16,98 | 17,07 | 4.514 | 1.487.216.700 |
| 2/8/2013 | 17,22 | 16,97 | -1,45% | 16,92 | 17,25 | 17,05 | 16,97 | 17,06 | 7.006 | 2.376.263.600 |
| 1/8/2013 | 17,06 | 17,22 | -2,05% | 16,91 | 17,35 | 17,11 | 17,12 | 17,22 | 1.402 | 5.391.155.100 |
| 31/7/2013 | 16,93 | 17,58 | +2,51% | 16,93 | 17,60 | 17,32 | 17,41 | 17,58 | 9.038 | 3.774.080.400 |
| 30/7/2013 | 17,45 | 17,15 | -1,44% | 17,03 | 17,60 | 17,27 | 17,15 | 17,16 | 8.106 | 3.713.748.200 |
| 29/7/2013 | 16,96 | 17,40 | +1,87% | 16,90 | 17,42 | 17,24 | 17,40 | 17,41 | 3.620 | 1.483.406.800 |
| 26/7/2013 | 17,35 | 17,08 | -0,99% | 16,72 | 17,35 | 17,01 | 17,08 | 17,15 | 6.460 | 2.418.047.300 |
| 25/7/2013 | 17,15 | 17,25 | +0,29% | 16,94 | 17,50 | 17,28 | 17,10 | 17,25 | 5.184 | 2.754.396.100 |
| 24/7/2013 | 17,27 | 17,20 | -0,58% | 16,81 | 17,31 | 17,13 | 17,07 | 17,20 | 4.952 | 1.754.027.700 |
| 23/7/2013 | 17,05 | 17,30 | +1,88% | 17,05 | 17,32 | 17,17 | 17,27 | 17,30 | 5.830 | 3.633.621.400 |
| 22/7/2013 | 17,03 | 16,98 | -0,12% | 16,75 | 17,10 | 16,92 | 16,98 | 16,99 | 6.558 | 2.243.333.800 |
| 19/7/2013 | 16,70 | 17,00 | +0,41% | 16,68 | 17,10 | 16,94 | 17,00 | 17,05 | 2.527 | 950.195.900 |
| 18/7/2013 | 16,93 | 16,93 | -0,24% | 16,71 | 17,21 | 16,95 | 16,87 | 16,93 | 3.994 | 1.950.342.200 |
| 17/7/2013 | 16,71 | 16,97 | +1,50% | 16,71 | 17,20 | 17,00 | 16,94 | 16,97 | 5.569 | 1.759.886.300 |
| 16/7/2013 | 17,17 | 16,72 | -1,36% | 16,45 | 17,29 | 16,68 | 16,72 | 16,80 | 5.574 | 2.137.638.500 |
| 15/7/2013 | 16,40 | 16,95 | +6,34% | 16,16 | 17,00 | 16,77 | 16,92 | 16,95 | 9.019 | 4.333.745.200 |
| 12/7/2013 | 16,23 | 15,94 | -2,03% | 15,91 | 16,37 | 16,06 | 15,93 | 15,94 | 5.556 | 1.532.150.200 |
| 11/7/2013 | 16,08 | 16,27 | +3,11% | 15,73 | 16,27 | 16,02 | 16,20 | 16,27 | 7.380 | 2.460.300.100 |
| 10/7/2013 | 15,78 | 15,78 | -0,19% | 15,60 | 16,20 | 15,83 | 15,75 | 15,78 | 6.220 | 1.790.717.500 |
| 8/7/2013 | 16,11 | 15,81 | -2,47% | 15,81 | 16,44 | 16,07 | 15,81 | 15,84 | 5.240 | 2.007.191.700 |
| 5/7/2013 | 17,10 | 16,21 | -4,65% | 15,42 | 17,10 | 15,95 | 16,21 | 16,26 | 5.744 | 7.877.430.600 |
| 4/7/2013 | 17,29 | 17,00 | 0,00% | 16,79 | 17,42 | 17,08 | 17,00 | 17,03 | 5.080 | 2.378.010.000 |
| 3/7/2013 | 16,41 | 17,00 | +1,80% | 16,41 | 17,29 | 17,03 | 16,92 | 17,00 | 338 | 4.564.777.100 |
| 2/7/2013 | 17,24 | 16,70 | -2,62% | 16,26 | 17,29 | 16,57 | 16,67 | 16,70 | 7.656 | 2.974.944.100 |
| 1/7/2013 | 16,49 | 17,15 | +4,13% | 16,05 | 17,18 | 16,83 | 17,14 | 17,15 | 9.172 | 4.417.147.800 |
| 28/6/2013 | 16,80 | 16,47 | -1,20% | 16,32 | 16,92 | 16,58 | 16,40 | 16,47 | 9.040 | 3.921.918.300 |
| 27/6/2013 | 16,50 | 16,67 | +1,65% | 16,23 | 16,92 | 16,54 | 16,53 | 16,67 | 5.724 | 2.128.528.300 |
| 26/6/2013 | 16,20 | 16,40 | +2,50% | 15,94 | 16,59 | 16,26 | 16,40 | 16,47 | 5.762 | 1.770.812.400 |
| 25/6/2013 | 15,47 | 16,00 | +2,56% | 15,47 | 16,00 | 15,75 | 15,88 | 16,00 | 6.272 | 2.430.653.800 |
| 24/6/2013 | 15,76 | 15,60 | -2,50% | 15,15 | 16,18 | 15,45 | 15,60 | 15,61 | 8.708 | 2.774.731.000 |
| 21/6/2013 | 15,82 | 16,00 | -0,31% | 15,60 | 16,21 | 15,95 | 15,99 | 16,00 | 8.742 | 2.674.155.400 |
| 20/6/2013 | 15,59 | 16,05 | +1,45% | 15,11 | 16,16 | 15,81 | 15,99 | 16,05 | 3.398 | 5.742.060.700 |
| 19/6/2013 | 15,75 | 15,82 | +0,25% | 15,38 | 16,23 | 15,80 | 15,79 | 15,82 | 8.445 | 2.961.951.000 |
| 18/6/2013 | 15,65 | 15,78 | +1,81% | 15,23 | 15,88 | 15,66 | 15,77 | 15,78 | 7.836 | 2.228.397.600 |
| 17/6/2013 | 15,50 | 15,50 | +0,32% | 15,30 | 15,64 | 15,45 | 15,43 | 15,52 | 6.209 | 1.817.213.600 |
| 14/6/2013 | 15,80 | 15,45 | -2,83% | 15,39 | 15,81 | 15,54 | 15,45 | 15,50 | 6.241 | 2.333.397.200 |
| 13/6/2013 | 15,53 | 15,90 | +1,40% | 15,40 | 15,93 | 15,74 | 15,87 | 15,90 | 5.760 | 1.951.360.000 |
| 12/6/2013 | 15,82 | 15,68 | -0,76% | 15,45 | 15,95 | 15,61 | 15,53 | 15,68 | 9.587 | 3.861.895.500 |
| 11/6/2013 | 16,25 | 15,80 | -3,83% | 15,74 | 16,37 | 15,88 | 15,80 | 15,81 | 9.418 | 3.731.731.100 |
| 10/6/2013 | 16,45 | 16,43 | -0,12% | 16,12 | 16,76 | 16,42 | 16,43 | 16,48 | 7.562 | 2.265.755.200 |
| 7/6/2013 | 16,14 | 16,45 | +0,30% | 16,08 | 16,64 | 16,37 | 16,43 | 16,45 | 8.280 | 2.703.519.500 |
| 6/6/2013 | 16,49 | 16,40 | -0,55% | 16,11 | 16,73 | 16,37 | 16,39 | 16,40 | 7.575 | 2.963.468.500 |
| 5/6/2013 | 16,21 | 16,49 | +0,61% | 16,14 | 16,76 | 16,46 | 16,45 | 16,49 | 9.334 | 3.925.114.900 |
| 4/6/2013 | 16,46 | 16,39 | -0,24% | 16,13 | 16,48 | 16,28 | 16,36 | 16,39 | 7.554 | 2.773.529.500 |
| 3/6/2013 | 16,77 | 16,43 | -1,68% | 16,20 | 16,87 | 16,37 | 16,41 | 16,43 | 6.550 | 2.057.224.300 |
| 31/5/2013 | 16,37 | 16,71 | +1,09% | 16,37 | 17,07 | 16,77 | 16,71 | 16,72 | 2.107 | 3.853.962.200 |
| 29/5/2013 | 16,71 | 16,53 | -2,48% | 16,36 | 17,19 | 16,67 | 16,42 | 16,53 | 8.018 | 2.936.247.200 |
| 28/5/2013 | 17,19 | 16,95 | -0,29% | 16,81 | 17,27 | 16,98 | 16,95 | 16,97 | 5.667 | 1.670.463.100 |
| 27/5/2013 | 16,87 | 17,00 | +0,71% | 16,87 | 17,18 | 17,02 | 16,99 | 17,00 | 3.706 | 1.176.889.200 |
| 24/5/2013 | 16,89 | 16,88 | 0,00% | 16,71 | 17,04 | 16,89 | 16,87 | 16,88 | 8.555 | 2.509.587.100 |
| 23/5/2013 | 16,30 | 16,88 | +1,99% | 16,26 | 16,90 | 16,72 | 16,81 | 16,88 | 8.564 | 2.828.316.000 |
| 22/5/2013 | 16,70 | 16,55 | -0,60% | 16,35 | 16,74 | 16,55 | 16,55 | 16,57 | 5.228 | 1.893.001.800 |
| 21/5/2013 | 16,64 | 16,65 | 0,00% | 16,47 | 16,91 | 16,63 | 16,60 | 16,65 | 5.943 | 2.468.520.200 |
| 20/5/2013 | 16,63 | 16,65 | 0,00% | 16,37 | 16,72 | 16,56 | 16,64 | 16,65 | 5.127 | 1.493.321.700 |
| 17/5/2013 | 16,59 | 16,65 | +0,67% | 16,45 | 16,82 | 16,65 | 16,65 | 16,67 | 5.104 | 1.532.710.700 |
| 16/5/2013 | 16,60 | 16,54 | -0,30% | 16,34 | 16,77 | 16,55 | 16,45 | 16,54 | 6.197 | 2.066.033.300 |
| 15/5/2013 | 16,14 | 16,59 | +1,22% | 16,13 | 16,67 | 16,55 | 16,59 | 16,60 | 7.160 | 3.478.487.500 |
| 14/5/2013 | 16,25 | 16,39 | +0,86% | 16,04 | 16,44 | 16,28 | 16,39 | 16,40 | 8.020 | 3.372.092.700 |
| 13/5/2013 | 16,40 | 16,25 | -1,87% | 15,98 | 16,50 | 16,16 | 16,25 | 16,26 | 6.679 | 2.751.904.400 |
| 10/5/2013 | 16,66 | 16,56 | -1,37% | 16,21 | 16,90 | 16,44 | 16,42 | 16,56 | 917 | 4.031.636.100 |
| 9/5/2013 | 17,10 | 16,79 | -2,50% | 16,58 | 17,21 | 16,78 | 16,77 | 16,79 | 9.804 | 3.462.995.800 |
| 8/5/2013 | 17,33 | 17,22 | -0,63% | 16,90 | 17,35 | 17,21 | 17,22 | 17,23 | 6.985 | 3.517.468.200 |
| 7/5/2013 | 17,01 | 17,33 | +1,29% | 16,99 | 17,34 | 17,21 | 17,29 | 17,33 | 5.334 | 2.019.808.800 |
| 6/5/2013 | 17,00 | 17,11 | +0,35% | 16,76 | 17,11 | 16,97 | 17,10 | 17,11 | 8.200 | 4.138.954.200 |
| 3/5/2013 | 17,40 | 17,05 | -0,99% | 17,01 | 17,46 | 17,13 | 17,05 | 17,15 | 9.696 | 7.175.830.200 |
| 2/5/2013 | 17,28 | 17,22 | -1,03% | 17,00 | 17,67 | 17,22 | 17,22 | 17,23 | 8.241 | 2.723.019.500 |
| 30/4/2013 | 16,75 | 17,40 | +3,63% | 16,65 | 17,45 | 17,15 | 17,39 | 17,40 | 764 | 4.435.530.000 |
| 29/4/2013 | 16,52 | 16,79 | +1,45% | 16,45 | 16,80 | 16,69 | 16,76 | 16,79 | 6.402 | 2.143.856.200 |
| 26/4/2013 | 16,67 | 16,55 | -0,72% | 16,31 | 16,70 | 16,52 | 16,40 | 16,55 | 5.796 | 2.021.718.300 |
| 25/4/2013 | 16,49 | 16,67 | +1,96% | 16,27 | 16,80 | 16,68 | 16,67 | 16,69 | 413 | 3.922.075.700 |
| 24/4/2013 | 16,91 | 16,35 | +1,05% | 16,30 | 17,25 | 16,79 | 16,35 | 16,38 | 1.662 | 7.690.821.300 |
| 23/4/2013 | 15,05 | 16,18 | +8,30% | 14,90 | 16,18 | 15,71 | 16,13 | 16,18 | 1.069 | 8.957.958.500 |
| 22/4/2013 | 14,64 | 14,94 | +1,91% | 14,45 | 15,07 | 14,81 | 14,92 | 14,94 | 6.868 | 2.028.550.500 |
| 19/4/2013 | 14,64 | 14,66 | +0,41% | 14,49 | 14,82 | 14,70 | 14,66 | 14,72 | 5.017 | 1.431.976.300 |
| 18/4/2013 | 14,50 | 14,60 | +2,82% | 14,19 | 14,75 | 14,47 | 14,59 | 14,60 | 5.870 | 2.301.591.900 |
| 17/4/2013 | 14,69 | 14,20 | -3,92% | 14,15 | 14,77 | 14,40 | 14,20 | 14,21 | 8.300 | 3.443.439.300 |
| 16/4/2013 | 14,73 | 14,78 | +1,30% | 14,60 | 14,95 | 14,78 | 14,77 | 14,78 | 4.810 | 1.467.631.800 |
| 15/4/2013 | 15,07 | 14,59 | -4,14% | 14,51 | 15,17 | 14,67 | 14,58 | 14,59 | 6.103 | 2.754.989.000 |
| 12/4/2013 | 15,17 | 15,22 | -0,20% | 15,04 | 15,44 | 15,27 | 15,22 | 15,23 | 5.814 | 2.218.486.800 |
| 11/4/2013 | 15,59 | 15,25 | -2,87% | 15,22 | 15,63 | 15,34 | 15,25 | 15,38 | 7.482 | 3.593.687.000 |
| 10/4/2013 | 15,12 | 15,70 | +3,29% | 15,11 | 15,83 | 15,62 | 15,66 | 15,70 | 6.716 | 2.589.337.200 |
| 9/4/2013 | 14,74 | 15,20 | +3,68% | 14,67 | 15,33 | 15,11 | 15,15 | 15,21 | 6.128 | 2.477.619.800 |
| 8/4/2013 | 14,49 | 14,66 | +1,10% | 14,26 | 14,70 | 14,45 | 14,65 | 14,66 | 6.004 | 1.836.861.600 |
| 5/4/2013 | 14,20 | 14,50 | +2,47% | 13,87 | 14,50 | 14,24 | 14,43 | 14,50 | 7.623 | 2.408.001.100 |
| 4/4/2013 | 14,11 | 14,15 | +0,28% | 13,86 | 14,20 | 14,07 | 14,00 | 14,15 | 5.545 | 1.869.820.100 |
| 3/4/2013 | 13,55 | 14,11 | +3,75% | 13,51 | 14,15 | 13,92 | 14,10 | 14,11 | 7.565 | 2.510.800.700 |
| 2/4/2013 | 13,62 | 13,60 | -0,15% | 13,45 | 13,78 | 13,63 | 13,60 | 13,62 | 5.836 | 1.813.816.000 |
| 1/4/2013 | 13,54 | 13,62 | -0,22% | 13,42 | 13,66 | 13,56 | 13,62 | 13,65 | 4.119 | 1.305.376.800 |
| 28/3/2013 | 13,79 | 13,65 | -0,73% | 13,41 | 13,85 | 13,57 | 13,61 | 13,65 | 5.437 | 1.602.987.400 |
| 27/3/2013 | 13,94 | 13,75 | -1,79% | 13,53 | 13,94 | 13,72 | 13,71 | 13,75 | 5.459 | 1.509.458.800 |
| 26/3/2013 | 13,34 | 14,00 | +4,87% | 13,34 | 14,00 | 13,77 | 13,93 | 14,00 | 6.136 | 2.026.643.400 |
| 25/3/2013 | 13,80 | 13,35 | -1,84% | 13,20 | 13,80 | 13,40 | 13,32 | 13,35 | 6.952 | 1.735.933.800 |
| 22/3/2013 | 13,67 | 13,60 | -0,73% | 13,42 | 13,74 | 13,54 | 13,60 | 13,66 | 5.691 | 1.469.544.500 |
| 21/3/2013 | 14,07 | 13,70 | -3,45% | 13,61 | 14,25 | 13,76 | 13,69 | 13,70 | 6.233 | 2.308.853.300 |
| 20/3/2013 | 14,20 | 14,19 | -0,42% | 14,00 | 14,33 | 14,09 | 14,11 | 14,19 | 6.680 | 3.136.069.700 |
| 19/3/2013 | 14,34 | 14,25 | -0,63% | 14,11 | 14,35 | 14,21 | 14,24 | 14,25 | 4.632 | 1.139.509.900 |
| 18/3/2013 | 14,25 | 14,34 | -0,69% | 14,06 | 14,40 | 14,28 | 14,29 | 14,34 | 5.056 | 1.427.316.200 |
| 15/3/2013 | 14,03 | 14,44 | +2,85% | 14,03 | 14,50 | 14,31 | 14,43 | 14,44 | 8.703 | 3.019.557.800 |
| 14/3/2013 | 14,25 | 14,04 | -0,85% | 13,95 | 14,26 | 14,06 | 14,04 | 14,06 | 7.951 | 2.001.075.600 |
| 13/3/2013 | 14,42 | 14,16 | -3,15% | 14,15 | 14,63 | 14,28 | 14,16 | 14,19 | 6.128 | 1.859.355.200 |
| 12/3/2013 | 14,39 | 14,62 | +2,38% | 14,12 | 14,63 | 14,42 | 14,57 | 14,62 | 5.189 | 1.693.291.600 |
| 11/3/2013 | 14,46 | 14,28 | -2,12% | 14,07 | 14,65 | 14,32 | 14,27 | 14,30 | 5.052 | 2.336.773.800 |
| 8/3/2013 | 14,41 | 14,59 | -0,07% | 14,34 | 14,66 | 14,55 | 14,57 | 14,59 | 5.553 | 1.360.215.600 |
| 7/3/2013 | 14,39 | 14,60 | +2,96% | 14,11 | 14,65 | 14,45 | 14,55 | 14,60 | 5.784 | 1.667.208.100 |
| 6/3/2013 | 14,14 | 14,18 | +1,58% | 13,87 | 14,34 | 14,13 | 14,15 | 14,18 | 7.736 | 2.069.983.100 |
| 5/3/2013 | 14,10 | 13,96 | -0,99% | 13,92 | 14,30 | 14,09 | 13,96 | 13,99 | 5.459 | 1.726.731.200 |
| 4/3/2013 | 14,05 | 14,10 | +0,28% | 13,64 | 14,19 | 13,90 | 14,08 | 14,10 | 8.075 | 2.590.798.000 |
| 1/3/2013 | 14,43 | 14,06 | -3,57% | 13,91 | 14,45 | 14,10 | 14,06 | 14,07 | 1.232 | 3.368.643.000 |
| 28/2/2013 | 14,68 | 14,58 | -0,82% | 14,29 | 14,80 | 14,57 | 14,55 | 14,58 | 6.099 | 2.241.420.000 |
| 27/2/2013 | 14,66 | 14,70 | +0,27% | 14,48 | 14,80 | 14,68 | 14,70 | 14,77 | 6.530 | 1.996.352.400 |
| 26/2/2013 | 14,65 | 14,66 | -0,61% | 14,43 | 14,98 | 14,63 | 14,62 | 14,66 | 7.520 | 2.392.008.200 |
| 25/2/2013 | 14,50 | 14,75 | +3,51% | 14,31 | 14,82 | 14,66 | 14,70 | 14,75 | 7.348 | 2.558.482.400 |
| 22/2/2013 | 14,20 | 14,25 | +1,28% | 14,05 | 14,34 | 14,17 | 14,11 | 14,25 | 5.641 | 2.171.275.000 |
| 21/2/2013 | 14,29 | 14,07 | -1,19% | 13,91 | 14,57 | 14,16 | 14,05 | 14,07 | 7.798 | 3.117.829.500 |
| 20/2/2013 | 14,84 | 14,24 | -4,30% | 14,21 | 14,92 | 14,54 | 14,24 | 14,29 | 8.032 | 2.837.048.900 |
| 19/2/2013 | 14,05 | 14,88 | +7,05% | 14,05 | 15,05 | 14,79 | 14,87 | 14,88 | 1.929 | 8.201.376.800 |
| 18/2/2013 | 14,00 | 13,90 | -2,04% | 13,83 | 14,12 | 13,91 | 13,86 | 13,90 | 3.140 | 1.005.224.000 |
| 15/2/2013 | 14,50 | 14,19 | -2,14% | 14,03 | 14,50 | 14,19 | 14,13 | 14,19 | 6.371 | 3.030.655.700 |
| 14/2/2013 | 14,61 | 14,50 | -0,75% | 14,22 | 14,61 | 14,38 | 14,39 | 14,51 | 4.308 | 1.553.021.700 |
| 13/2/2013 | 14,87 | 14,61 | -1,75% | 14,35 | 14,87 | 14,59 | 14,60 | 14,61 | 6.562 | 1.912.677.800 |
| 8/2/2013 | 14,79 | 14,87 | +0,41% | 14,70 | 15,04 | 14,86 | 14,83 | 14,87 | 7.218 | 2.137.193.100 |
| 7/2/2013 | 14,66 | 14,81 | +1,37% | 14,61 | 15,31 | 14,94 | 14,81 | 14,82 | 7.504 | 3.233.366.400 |
| 6/2/2013 | 14,65 | 14,61 | -0,68% | 14,51 | 14,93 | 14,70 | 14,61 | 14,67 | 5.415 | 1.897.023.100 |
| 5/2/2013 | 14,43 | 14,71 | +2,15% | 14,41 | 14,74 | 14,63 | 14,68 | 14,71 | 6.121 | 2.089.125.800 |
| 4/2/2013 | 15,15 | 14,40 | -5,94% | 14,37 | 15,26 | 14,63 | 14,40 | 14,41 | 8.314 | 5.034.759.500 |
| 1/2/2013 | 15,00 | 15,31 | +2,00% | 15,00 | 15,39 | 15,25 | 15,30 | 15,31 | 5.494 | 2.412.063.400 |
| 31/1/2013 | 14,83 | 15,01 | +1,15% | 14,59 | 15,04 | 14,90 | 15,01 | 15,02 | 7.126 | 3.217.127.500 |
| 30/1/2013 | 14,77 | 14,84 | +0,47% | 14,51 | 15,13 | 14,86 | 14,82 | 14,84 | 8.889 | 4.827.898.400 |
| 29/1/2013 | 14,10 | 14,77 | +5,20% | 14,05 | 14,99 | 14,63 | 14,77 | 14,83 | 9.543 | 5.648.606.700 |
| 28/1/2013 | 13,85 | 14,04 | +0,57% | 13,85 | 14,10 | 13,97 | 14,01 | 14,04 | 6.804 | 1.954.550.500 |
| 24/1/2013 | 14,34 | 13,96 | -2,51% | 13,88 | 14,50 | 14,20 | 13,96 | 14,00 | 5.816 | 1.590.888.400 |
| 23/1/2013 | 14,21 | 14,32 | +1,34% | 14,21 | 14,56 | 14,42 | 14,32 | 14,35 | 4.987 | 2.214.293.900 |
| 22/1/2013 | 14,16 | 14,13 | -0,14% | 14,04 | 14,40 | 14,23 | 14,13 | 14,14 | 6.900 | 2.540.751.600 |
| 21/1/2013 | 13,92 | 14,15 | +2,09% | 13,92 | 14,30 | 14,16 | 14,15 | 14,18 | 6.309 | 2.153.062.800 |
| 18/1/2013 | 13,91 | 13,86 | +0,07% | 13,52 | 13,97 | 13,81 | 13,86 | 13,87 | 5.880 | 2.156.221.000 |
| 17/1/2013 | 13,73 | 13,85 | +0,80% | 13,59 | 13,85 | 13,75 | 13,80 | 13,85 | 6.408 | 1.977.472.800 |
| 16/1/2013 | 13,68 | 13,74 | +0,51% | 13,45 | 13,78 | 13,64 | 13,69 | 13,74 | 5.647 | 1.930.707.000 |
| 15/1/2013 | 13,63 | 13,67 | +0,15% | 13,52 | 13,74 | 13,69 | 13,66 | 13,67 | 5.419 | 1.507.162.400 |
| 14/1/2013 | 13,42 | 13,65 | +2,09% | 13,35 | 13,66 | 13,55 | 13,59 | 13,65 | 5.117 | 1.592.546.300 |
| 11/1/2013 | 13,39 | 13,37 | +0,22% | 13,16 | 13,39 | 13,28 | 13,35 | 13,37 | 4.267 | 1.069.821.400 |
| 10/1/2013 | 13,52 | 13,34 | +0,15% | 13,30 | 13,58 | 13,40 | 13,34 | 13,35 | 5.279 | 1.222.790.700 |
| 9/1/2013 | 13,48 | 13,32 | -1,77% | 13,28 | 13,70 | 13,47 | 13,32 | 13,40 | 4.888 | 1.729.662.500 |
| 8/1/2013 | 13,66 | 13,56 | -0,22% | 13,50 | 13,81 | 13,65 | 13,54 | 13,56 | 5.794 | 1.787.435.300 |
| 7/1/2013 | 13,68 | 13,59 | -0,07% | 13,28 | 13,69 | 13,49 | 13,59 | 13,60 | 6.248 | 2.319.759.300 |
| 4/1/2013 | 13,99 | 13,60 | -2,23% | 13,54 | 13,99 | 13,70 | 13,59 | 13,61 | 6.302 | 3.482.351.700 |
| 3/1/2013 | 13,75 | 13,91 | +2,13% | 13,50 | 13,92 | 13,72 | 13,90 | 13,91 | 8.750 | 3.316.405.900 |
| 2/1/2013 | 13,40 | 13,62 | 0,00% | 13,22 | 13,75 | 13,60 | 13,62 | 13,70 | 8.424 | 3.817.254.700 |
| 28/12/2012 | 12,86 | 12,80 | +0,08% | 12,76 | 12,97 | 12,82 | 12,79 | 12,80 | 4.314 | 1.462.837.800 |
| 27/12/2012 | 12,97 | 12,79 | -0,93% | 12,70 | 12,97 | 12,78 | 12,79 | 12,83 | 4.192 | 1.162.981.100 |
| 26/12/2012 | 12,86 | 12,91 | -0,92% | 12,81 | 13,05 | 12,91 | 12,88 | 12,91 | 3.153 | 849.826.200 |
| 21/12/2012 | 13,08 | 13,03 | -0,23% | 12,96 | 13,17 | 13,02 | 13,02 | 13,03 | 4.986 | 1.797.316.500 |
| 20/12/2012 | 13,31 | 13,06 | -2,39% | 13,06 | 13,40 | 13,18 | 13,06 | 13,10 | 5.514 | 1.783.830.500 |
| 19/12/2012 | 13,40 | 13,38 | +0,22% | 13,28 | 13,45 | 13,34 | 13,37 | 13,38 | 5.123 | 2.332.755.700 |
| 18/12/2012 | 13,28 | 13,35 | +1,14% | 13,17 | 13,45 | 13,34 | 13,34 | 13,35 | 5.485 | 1.817.307.300 |
| 17/12/2012 | 13,25 | 13,20 | +0,84% | 13,06 | 13,35 | 13,25 | 13,20 | 13,24 | 5.176 | 1.604.231.300 |
| 14/12/2012 | 13,09 | 13,09 | +0,69% | 13,05 | 13,38 | 13,20 | 13,09 | 13,12 | 5.682 | 2.167.204.700 |
| 13/12/2012 | 13,34 | 13,00 | -3,13% | 12,96 | 13,48 | 13,19 | 13,00 | 13,05 | 5.789 | 2.400.554.700 |
| 12/12/2012 | 13,53 | 13,42 | -0,22% | 13,35 | 13,55 | 13,45 | 13,41 | 13,42 | 8.999 | 2.876.227.500 |
| 11/12/2012 | 13,56 | 13,45 | +0,07% | 13,31 | 13,61 | 13,43 | 13,42 | 13,45 | 5.903 | 2.020.072.000 |
| 10/12/2012 | 13,80 | 13,44 | -0,96% | 13,35 | 13,81 | 13,46 | 13,43 | 13,44 | 6.145 | 2.224.451.100 |
| 7/12/2012 | 13,03 | 13,57 | +4,06% | 13,03 | 13,65 | 13,43 | 13,57 | 13,59 | 5.851 | 2.076.288.100 |
| 6/12/2012 | 13,45 | 13,04 | -2,03% | 13,00 | 13,49 | 13,10 | 13,04 | 13,05 | 5.973 | 1.684.065.800 |
| 5/12/2012 | 13,52 | 13,31 | -0,82% | 13,20 | 13,70 | 13,36 | 13,31 | 13,38 | 3.632 | 2.969.238.300 |
| 4/12/2012 | 13,82 | 13,42 | -3,38% | 13,42 | 13,94 | 13,68 | 13,42 | 13,50 | 5.272 | 1.467.603.800 |
| 3/12/2012 | 13,78 | 13,89 | +0,80% | 13,61 | 14,06 | 13,89 | 13,87 | 13,89 | 5.496 | 1.606.489.100 |
| 30/11/2012 | 14,01 | 13,78 | -1,43% | 13,46 | 14,01 | 13,72 | 13,75 | 13,78 | 5.409 | 1.582.268.200 |
| 29/11/2012 | 13,67 | 13,98 | +1,53% | 13,58 | 14,05 | 13,89 | 13,94 | 13,98 | 6.804 | 1.755.358.800 |
| 28/11/2012 | 13,11 | 13,77 | +3,61% | 13,10 | 13,77 | 13,44 | 13,74 | 13,77 | 6.133 | 1.638.662.200 |
| 27/11/2012 | 13,82 | 13,29 | -3,84% | 13,26 | 14,10 | 13,64 | 13,29 | 13,34 | 5.567 | 1.581.511.700 |
| 26/11/2012 | 13,67 | 13,82 | +0,51% | 13,59 | 13,94 | 13,78 | 13,82 | 13,84 | 3.920 | 1.125.681.100 |
| 23/11/2012 | 13,32 | 13,75 | +2,77% | 13,26 | 13,97 | 13,76 | 13,75 | 13,80 | 5.104 | 1.844.385.300 |
| 22/11/2012 | 13,06 | 13,38 | +3,96% | 13,06 | 13,38 | 13,23 | 13,31 | 13,38 | 2.711 | 675.345.100 |
| 21/11/2012 | 13,22 | 12,87 | -1,83% | 12,81 | 13,42 | 13,03 | 12,87 | 12,95 | 6.261 | 1.996.652.200 |
| 19/11/2012 | 13,00 | 13,11 | +2,02% | 12,95 | 13,21 | 13,08 | 13,05 | 13,11 | 4.559 | 1.224.994.000 |
| 16/11/2012 | 13,36 | 12,85 | -4,81% | 12,73 | 13,36 | 12,95 | 12,85 | 12,88 | 7.544 | 2.281.047.200 |
| 14/11/2012 | 13,98 | 13,50 | -3,91% | 13,50 | 14,04 | 13,60 | 13,48 | 13,50 | 5.010 | 2.025.151.100 |
| 13/11/2012 | 13,89 | 14,05 | +0,57% | 13,65 | 14,05 | 13,90 | 14,01 | 14,05 | 4.324 | 1.115.728.800 |
| 12/11/2012 | 13,89 | 13,97 | +0,87% | 13,62 | 14,06 | 13,83 | 13,86 | 13,97 | 4.018 | 1.306.768.200 |
| 9/11/2012 | 14,31 | 13,85 | -4,75% | 13,85 | 14,45 | 14,06 | 13,85 | 13,86 | 7.817 | 4.226.348.800 |
| 8/11/2012 | 14,52 | 14,54 | -0,41% | 14,31 | 14,98 | 14,62 | 14,40 | 14,54 | 7.332 | 2.501.200.500 |
| 7/11/2012 | 14,53 | 14,60 | +0,48% | 14,33 | 14,65 | 14,49 | 14,52 | 14,60 | 4.908 | 1.784.406.800 |
| 6/11/2012 | 14,17 | 14,53 | +3,05% | 13,85 | 14,60 | 14,29 | 14,46 | 14,53 | 6.149 | 1.644.012.300 |
| 5/11/2012 | 14,12 | 14,10 | -0,70% | 13,70 | 14,33 | 14,00 | 14,03 | 14,10 | 4.846 | 1.518.180.400 |
| 1/11/2012 | 13,37 | 14,20 | +5,81% | 13,31 | 14,21 | 13,80 | 14,17 | 14,20 | 6.427 | 2.334.457.300 |
| 31/10/2012 | 13,50 | 13,42 | -0,45% | 13,30 | 13,74 | 13,45 | 13,33 | 13,42 | 4.694 | 1.448.532.400 |
| 30/10/2012 | 13,35 | 13,48 | +0,75% | 13,31 | 13,54 | 13,43 | 13,45 | 13,48 | 3.166 | 817.008.700 |
| 29/10/2012 | 13,86 | 13,38 | -3,81% | 13,26 | 14,08 | 13,49 | 13,32 | 13,39 | 4.627 | 1.600.501.000 |
| 26/10/2012 | 13,83 | 13,91 | +0,22% | 13,83 | 14,09 | 13,95 | 13,90 | 13,92 | 4.311 | 1.099.330.400 |
| 25/10/2012 | 13,81 | 13,88 | +0,95% | 13,81 | 14,04 | 13,90 | 13,88 | 13,89 | 3.356 | 989.118.400 |
| 24/10/2012 | 13,98 | 13,75 | -2,00% | 13,73 | 14,01 | 13,84 | 13,75 | 13,79 | 5.466 | 1.781.416.600 |
| 23/10/2012 | 14,17 | 14,03 | -1,54% | 13,95 | 14,39 | 14,12 | 14,03 | 14,09 | 4.527 | 1.224.852.200 |
| 22/10/2012 | 14,19 | 14,25 | +0,35% | 14,01 | 14,48 | 14,31 | 14,24 | 14,25 | 4.183 | 1.085.609.900 |
| 19/10/2012 | 14,00 | 14,20 | +0,71% | 14,00 | 14,34 | 14,17 | 14,12 | 14,20 | 6.580 | 2.461.457.800 |
| 18/10/2012 | 14,14 | 14,10 | -0,77% | 13,78 | 14,14 | 13,94 | 14,10 | 14,12 | 5.020 | 2.464.387.000 |
| 17/10/2012 | 14,43 | 14,21 | -0,84% | 13,92 | 14,51 | 14,15 | 14,18 | 14,21 | 7.104 | 2.628.439.300 |
| 16/10/2012 | 13,94 | 14,33 | +3,54% | 13,94 | 14,44 | 14,26 | 14,28 | 14,33 | 6.079 | 2.038.616.500 |
| 15/10/2012 | 14,04 | 13,84 | -0,57% | 13,70 | 14,21 | 13,95 | 13,84 | 13,96 | 5.471 | 1.769.555.800 |
| 11/10/2012 | 13,62 | 13,92 | +2,81% | 13,62 | 13,92 | 13,80 | 13,92 | 13,93 | 4.761 | 1.406.978.400 |
| 10/10/2012 | 13,75 | 13,54 | -1,53% | 13,48 | 13,83 | 13,64 | 13,54 | 13,58 | 6.680 | 2.205.631.300 |
| 9/10/2012 | 14,20 | 13,75 | -3,17% | 13,65 | 14,24 | 13,85 | 13,75 | 13,77 | 8.645 | 3.290.637.900 |
| 8/10/2012 | 14,14 | 14,20 | +0,07% | 14,05 | 14,37 | 14,18 | 14,20 | 14,22 | 4.974 | 1.474.485.300 |
| 5/10/2012 | 14,37 | 14,19 | -0,63% | 14,14 | 14,69 | 14,36 | 14,19 | 14,21 | 6.359 | 2.172.822.700 |
| 4/10/2012 | 14,48 | 14,28 | -0,83% | 14,09 | 14,69 | 14,25 | 14,28 | 14,29 | 7.843 | 2.842.601.400 |
| 3/10/2012 | 14,23 | 14,40 | +1,34% | 14,10 | 14,40 | 14,26 | 14,35 | 14,40 | 5.771 | 2.120.758.800 |
| 2/10/2012 | 14,47 | 14,21 | -0,77% | 14,07 | 14,55 | 14,21 | 14,20 | 14,21 | 4.817 | 1.302.112.500 |
| 1/10/2012 | 14,24 | 14,32 | +0,35% | 14,14 | 14,80 | 14,44 | 14,32 | 14,39 | 6.437 | 2.835.648.900 |
| 28/9/2012 | 14,50 | 14,27 | -2,26% | 14,23 | 14,62 | 14,40 | 14,27 | 14,35 | 7.810 | 2.931.565.200 |
| 27/9/2012 | 14,93 | 14,60 | -2,67% | 14,01 | 14,93 | 14,31 | 14,60 | 14,65 | 774 | 6.795.524.200 |
| 26/9/2012 | 15,82 | 15,00 | -5,18% | 14,87 | 15,87 | 15,19 | 15,00 | 15,08 | 8.039 | 3.409.663.700 |
| 25/9/2012 | 15,85 | 15,82 | -0,75% | 15,60 | 16,07 | 15,80 | 15,70 | 15,82 | 5.027 | 2.805.663.200 |
| 24/9/2012 | 15,65 | 15,94 | +1,66% | 15,50 | 16,10 | 15,85 | 15,94 | 15,95 | 5.927 | 2.697.079.800 |
| 21/9/2012 | 16,25 | 15,68 | -2,43% | 15,68 | 16,30 | 15,90 | 15,68 | 15,81 | 4.490 | 1.884.556.500 |
| 20/9/2012 | 15,72 | 16,07 | +2,03% | 15,33 | 16,29 | 15,96 | 16,06 | 16,07 | 4.950 | 1.919.187.400 |
| 19/9/2012 | 15,85 | 15,75 | -0,25% | 15,75 | 16,23 | 15,96 | 15,75 | 15,83 | 6.156 | 2.733.647.600 |
| 18/9/2012 | 16,20 | 15,79 | -2,95% | 15,74 | 16,40 | 15,96 | 15,79 | 15,80 | 5.659 | 2.106.789.600 |
| 17/9/2012 | 16,51 | 16,27 | -1,99% | 16,06 | 16,65 | 16,26 | 16,25 | 16,27 | 6.095 | 2.691.217.900 |
| 14/9/2012 | 16,33 | 16,60 | +1,65% | 16,08 | 16,65 | 16,47 | 16,52 | 16,64 | 8.185 | 5.144.215.300 |
| 13/9/2012 | 15,39 | 16,33 | +6,04% | 14,99 | 16,40 | 15,80 | 16,30 | 16,33 | 8.219 | 4.022.593.300 |
| 12/9/2012 | 15,15 | 15,40 | +2,53% | 14,63 | 15,40 | 15,18 | 15,31 | 15,40 | 6.846 | 3.128.293.100 |
| 11/9/2012 | 14,58 | 15,02 | +4,31% | 14,38 | 15,02 | 14,76 | 15,00 | 15,02 | 5.690 | 1.957.245.300 |
| 10/9/2012 | 14,80 | 14,40 | -1,37% | 14,26 | 14,83 | 14,55 | 14,40 | 14,48 | 5.906 | 2.586.797.300 |
| 6/9/2012 | 13,85 | 14,60 | +6,57% | 13,84 | 14,67 | 14,25 | 14,52 | 14,60 | 7.694 | 4.782.534.400 |
| 5/9/2012 | 13,71 | 13,70 | +5,63% | 13,40 | 13,90 | 13,71 | 13,69 | 13,72 | 693 | 7.429.612.900 |
| 4/9/2012 | 12,95 | 12,97 | +0,39% | 12,81 | 13,19 | 12,97 | 12,92 | 12,98 | 9.623 | 3.922.951.600 |
| 3/9/2012 | 12,90 | 12,92 | +0,94% | 12,69 | 13,10 | 12,94 | 12,92 | 12,94 | 5.464 | 2.015.408.200 |
| 31/8/2012 | 13,00 | 12,80 | 0,00% | 12,65 | 13,14 | 12,83 | 12,77 | 12,80 | 9.502 | 4.523.004.200 |
| 30/8/2012 | 13,02 | 12,80 | -1,61% | 12,61 | 13,25 | 12,78 | 12,76 | 12,80 | 6.850 | 2.313.898.800 |
| 29/8/2012 | 13,92 | 13,01 | -6,00% | 12,87 | 14,01 | 13,12 | 13,00 | 13,01 | 7.719 | 3.267.137.900 |
| 28/8/2012 | 14,24 | 13,84 | -1,84% | 13,82 | 14,52 | 14,16 | 13,84 | 13,90 | 9.470 | 3.718.269.500 |
| 27/8/2012 | 14,00 | 14,10 | +1,08% | 13,93 | 14,25 | 14,09 | 14,10 | 14,15 | 8.400 | 3.194.347.700 |
| 24/8/2012 | 14,28 | 13,95 | -1,97% | 13,77 | 14,54 | 14,00 | 13,93 | 13,95 | 9.878 | 3.915.928.800 |
| 23/8/2012 | 14,28 | 14,23 | -2,20% | 14,01 | 14,44 | 14,19 | 14,21 | 14,23 | 6.532 | 3.047.371.000 |
| 22/8/2012 | 14,80 | 14,55 | -1,82% | 14,13 | 15,15 | 14,53 | 14,44 | 14,55 | 7.608 | 3.646.754.500 |
| 21/8/2012 | 15,55 | 14,82 | -4,08% | 14,51 | 15,73 | 15,15 | 14,76 | 14,82 | 6.093 | 3.066.587.800 |
| 20/8/2012 | 15,00 | 15,45 | +3,76% | 14,75 | 15,57 | 15,22 | 15,45 | 15,47 | 7.463 | 3.088.777.700 |
| 17/8/2012 | 15,35 | 14,89 | -2,87% | 14,74 | 15,51 | 15,11 | 14,87 | 14,89 | 7.200 | 3.973.407.300 |
| 16/8/2012 | 14,44 | 15,33 | +7,50% | 14,28 | 15,40 | 15,05 | 15,31 | 15,33 | 9.135 | 3.382.549.600 |
| 15/8/2012 | 14,00 | 14,26 | +1,86% | 13,89 | 14,38 | 14,18 | 14,20 | 14,26 | 8.487 | 2.944.549.900 |
| 14/8/2012 | 13,95 | 14,00 | 0,00% | 13,95 | 14,50 | 14,25 | 14,00 | 14,05 | 8.220 | 2.984.922.100 |
| 13/8/2012 | 14,14 | 14,00 | -1,55% | 13,82 | 14,40 | 14,10 | 14,00 | 14,10 | 5.690 | 1.758.216.100 |
| 10/8/2012 | 13,70 | 14,22 | +3,42% | 13,45 | 14,36 | 14,08 | 14,22 | 14,29 | 6.956 | 2.756.664.300 |
| 9/8/2012 | 14,05 | 13,75 | -2,90% | 13,56 | 14,19 | 13,86 | 13,75 | 13,85 | 6.500 | 3.050.355.300 |
| 8/8/2012 | 13,51 | 14,16 | +3,96% | 13,41 | 14,43 | 14,17 | 14,15 | 14,16 | 6.796 | 2.804.862.900 |
| 7/8/2012 | 14,60 | 13,62 | -4,29% | 13,61 | 14,60 | 14,04 | 13,61 | 13,62 | 6.425 | 2.450.032.300 |
| 6/8/2012 | 13,48 | 14,23 | +4,94% | 13,39 | 14,62 | 14,13 | 14,23 | 14,25 | 7.767 | 2.821.443.000 |
| 3/8/2012 | 13,12 | 13,56 | +7,02% | 12,92 | 13,73 | 13,48 | 13,45 | 13,56 | 7.482 | 2.723.234.500 |
| 2/8/2012 | 12,43 | 12,67 | +1,93% | 12,15 | 12,71 | 12,48 | 12,66 | 12,68 | 6.659 | 1.614.218.500 |
| 1/8/2012 | 12,50 | 12,43 | +0,32% | 12,13 | 12,76 | 12,51 | 12,42 | 12,43 | 8.424 | 2.024.626.700 |
| 31/7/2012 | 12,90 | 12,39 | -2,90% | 12,39 | 12,90 | 12,61 | 12,39 | 12,47 | 5.772 | 1.518.598.200 |
| 30/7/2012 | 12,58 | 12,76 | +1,67% | 12,22 | 12,93 | 12,64 | 12,71 | 12,76 | 7.996 | 2.736.838.000 |
| 27/7/2012 | 11,80 | 12,55 | +8,10% | 11,75 | 12,75 | 12,34 | 12,52 | 12,55 | 9.807 | 3.911.028.800 |
| 26/7/2012 | 11,42 | 11,61 | +2,29% | 11,35 | 11,70 | 11,56 | 11,60 | 11,61 | 7.158 | 2.014.677.300 |
| 25/7/2012 | 11,73 | 11,35 | -0,53% | 11,23 | 11,73 | 11,38 | 11,35 | 11,36 | 5.258 | 1.007.911.200 |
| 24/7/2012 | 11,19 | 11,41 | +1,42% | 10,94 | 11,55 | 11,22 | 11,41 | 11,44 | 6.296 | 1.760.278.700 |
| 23/7/2012 | 11,39 | 11,25 | -3,27% | 11,09 | 11,41 | 11,20 | 11,25 | 11,27 | 6.504 | 1.418.367.500 |
| 20/7/2012 | 12,15 | 11,63 | -4,91% | 11,63 | 12,27 | 11,84 | 11,62 | 11,63 | 7.253 | 1.754.560.400 |
| 19/7/2012 | 12,40 | 12,23 | -0,49% | 12,10 | 12,40 | 12,21 | 12,17 | 12,23 | 7.880 | 1.471.101.500 |
| 18/7/2012 | 12,17 | 12,29 | +0,99% | 12,14 | 12,57 | 12,35 | 12,25 | 12,29 | 5.156 | 1.791.768.100 |
| 17/7/2012 | 11,72 | 12,17 | +4,46% | 11,51 | 12,24 | 12,02 | 12,14 | 12,18 | 5.383 | 2.731.698.200 |
| 16/7/2012 | 12,24 | 11,65 | -3,08% | 11,51 | 12,24 | 11,65 | 11,59 | 11,65 | 4.228 | 1.609.820.500 |
| 13/7/2012 | 12,00 | 12,02 | +0,84% | 11,94 | 12,24 | 12,11 | 12,02 | 12,10 | 3.432 | 1.019.380.700 |
| 12/7/2012 | 12,22 | 11,92 | -2,85% | 11,75 | 12,22 | 11,89 | 11,92 | 11,97 | 3.933 | 2.069.261.500 |
| 11/7/2012 | 12,27 | 12,27 | 0,00% | 12,10 | 12,40 | 12,26 | 12,22 | 12,27 | 8.122 | 2.602.231.500 |
| 10/7/2012 | 13,00 | 12,27 | -6,69% | 12,21 | 13,00 | 12,43 | 12,23 | 12,27 | 6.304 | 2.464.515.000 |
| 6/7/2012 | 13,34 | 13,15 | -2,38% | 13,11 | 13,34 | 13,16 | 13,11 | 13,15 | 2.754 | 846.192.400 |
| 5/7/2012 | 13,64 | 13,47 | -0,81% | 13,11 | 13,64 | 13,41 | 13,45 | 13,47 | 6.472 | 2.419.537.000 |
| 4/7/2012 | 13,01 | 13,58 | +4,54% | 12,96 | 13,60 | 13,34 | 13,58 | 13,60 | 2.522 | 783.765.700 |
| 3/7/2012 | 13,14 | 12,99 | -0,84% | 12,95 | 13,39 | 13,12 | 12,99 | 13,00 | 5.234 | 1.608.157.300 |
| 2/7/2012 | 13,31 | 13,10 | -2,09% | 12,88 | 13,48 | 13,06 | 13,10 | 13,11 | 4.255 | 1.544.008.200 |
| 29/6/2012 | 13,00 | 13,38 | +4,86% | 12,90 | 13,49 | 13,31 | 13,35 | 13,38 | 5.023 | 2.373.632.300 |
| 28/6/2012 | 12,84 | 12,76 | +0,47% | 12,45 | 12,84 | 12,72 | 12,64 | 12,76 | 4.562 | 1.568.658.800 |
| 27/6/2012 | 12,40 | 12,70 | +3,42% | 12,24 | 13,00 | 12,61 | 12,70 | 12,73 | 6.406 | 2.213.671.800 |
| 26/6/2012 | 12,09 | 12,28 | +0,90% | 12,09 | 12,47 | 12,24 | 12,28 | 12,30 | 8.736 | 2.514.246.100 |
| 25/6/2012 | 11,97 | 12,17 | -0,81% | 11,93 | 12,22 | 12,12 | 12,15 | 12,17 | 2.658 | 1.124.607.100 |
| 22/6/2012 | 12,01 | 12,27 | +1,57% | 11,94 | 12,30 | 12,14 | 12,12 | 12,27 | 6.333 | 2.144.100.500 |
| 21/6/2012 | 12,62 | 12,08 | -4,28% | 12,06 | 12,85 | 12,37 | 12,07 | 12,08 | 5.508 | 2.227.249.400 |
| 20/6/2012 | 12,40 | 12,62 | +3,36% | 12,13 | 12,66 | 12,46 | 12,50 | 12,62 | 4.583 | 1.651.001.000 |
| 19/6/2012 | 12,35 | 12,21 | +0,08% | 12,13 | 12,48 | 12,25 | 12,21 | 12,22 | 4.792 | 1.640.126.700 |
| 18/6/2012 | 12,05 | 12,20 | +0,74% | 11,76 | 12,29 | 12,08 | 12,13 | 12,21 | 3.264 | 1.147.350.400 |
| 15/6/2012 | 11,87 | 12,11 | +2,28% | 11,60 | 12,11 | 11,90 | 11,96 | 12,11 | 3.017 | 1.212.341.400 |
| 14/6/2012 | 12,06 | 11,84 | -1,91% | 11,74 | 12,18 | 11,88 | 11,84 | 11,86 | 4.802 | 1.695.778.200 |
| 13/6/2012 | 11,25 | 12,07 | +5,51% | 11,25 | 12,07 | 11,89 | 12,07 | 12,09 | 7.471 | 3.073.287.800 |
| 12/6/2012 | 11,08 | 11,44 | +4,57% | 10,83 | 11,44 | 11,15 | 11,37 | 11,44 | 3.874 | 1.512.365.400 |
| 11/6/2012 | 11,20 | 10,94 | -1,00% | 10,90 | 11,25 | 11,01 | 10,94 | 10,98 | 3.877 | 1.407.867.500 |
| 8/6/2012 | 10,64 | 11,05 | +5,44% | 10,59 | 11,45 | 11,04 | 11,00 | 11,05 | 4.825 | 1.821.522.100 |
| 6/6/2012 | 10,66 | 10,48 | -1,60% | 10,48 | 10,78 | 10,56 | 10,48 | 10,50 | 9.049 | 2.851.284.800 |
| 5/6/2012 | 11,00 | 10,65 | -3,18% | 10,59 | 11,19 | 10,85 | 10,65 | 10,69 | 3.804 | 1.912.786.200 |
| 4/6/2012 | 11,01 | 11,00 | 0,00% | 10,95 | 11,12 | 11,02 | 11,00 | 11,03 | 2.341 | 718.876.300 |
| 1/6/2012 | 11,07 | 11,00 | -2,22% | 10,94 | 11,25 | 11,09 | 11,00 | 11,06 | 5.966 | 1.448.914.000 |
| 31/5/2012 | 10,96 | 11,25 | +1,72% | 10,86 | 11,26 | 11,13 | 11,20 | 11,25 | 4.389 | 1.446.199.400 |
| 30/5/2012 | 11,22 | 11,06 | -2,56% | 10,95 | 11,23 | 11,03 | 11,06 | 11,08 | 5.296 | 1.441.260.800 |
| 29/5/2012 | 11,16 | 11,35 | +0,80% | 11,16 | 11,48 | 11,32 | 11,33 | 11,36 | 5.271 | 1.806.675.500 |
| 28/5/2012 | 11,35 | 11,26 | +0,45% | 11,20 | 11,39 | 11,26 | 11,20 | 11,26 | 2.572 | 571.038.900 |
| 25/5/2012 | 11,12 | 11,21 | +0,36% | 11,11 | 11,33 | 11,18 | 11,15 | 11,21 | 5.072 | 1.394.964.100 |
| 24/5/2012 | 11,12 | 11,17 | +0,09% | 11,04 | 11,24 | 11,11 | 11,16 | 11,17 | 7.538 | 3.344.673.400 |
| 23/5/2012 | 11,27 | 11,16 | 0,00% | 10,95 | 11,35 | 11,09 | 11,10 | 11,16 | 7.289 | 2.684.825.200 |
| 22/5/2012 | 11,20 | 11,16 | -0,18% | 11,13 | 11,43 | 11,22 | 11,16 | 11,18 | 9.154 | 2.292.402.400 |
| 21/5/2012 | 11,00 | 11,18 | +2,47% | 10,90 | 11,27 | 11,13 | 11,18 | 11,23 | 7.251 | 2.177.946.600 |
| 18/5/2012 | 11,01 | 10,91 | -0,37% | 10,65 | 11,10 | 10,82 | 10,81 | 10,91 | 5.949 | 2.532.479.700 |
| 17/5/2012 | 11,97 | 10,95 | -7,12% | 10,95 | 12,08 | 11,31 | 10,95 | 11,00 | 6.627 | 2.406.042.200 |
| 16/5/2012 | 12,05 | 11,79 | -0,25% | 11,72 | 12,20 | 11,85 | 11,79 | 11,83 | 4.330 | 1.772.048.100 |
| 15/5/2012 | 11,86 | 11,82 | -0,84% | 11,80 | 12,10 | 11,92 | 11,82 | 11,88 | 5.285 | 1.727.722.900 |
| 14/5/2012 | 12,11 | 11,92 | -2,77% | 11,86 | 12,23 | 11,95 | 11,92 | 11,95 | 3.759 | 1.742.156.600 |
| 11/5/2012 | 12,55 | 12,26 | -2,31% | 12,22 | 12,73 | 12,39 | 12,26 | 12,27 | 4.240 | 2.260.971.100 |
| 10/5/2012 | 13,20 | 12,55 | -4,56% | 12,47 | 13,35 | 12,78 | 12,55 | 12,59 | 5.473 | 3.201.711.000 |
| 9/5/2012 | 13,01 | 13,15 | -0,75% | 12,85 | 13,29 | 13,12 | 13,15 | 13,19 | 2.694 | 1.659.052.200 |
| 8/5/2012 | 13,29 | 13,25 | -1,27% | 12,88 | 13,41 | 13,16 | 13,19 | 13,25 | 4.041 | 1.603.669.600 |
| 7/5/2012 | 13,19 | 13,42 | +0,45% | 13,19 | 13,52 | 13,37 | 13,42 | 13,49 | 2.559 | 803.118.200 |
| 4/5/2012 | 13,45 | 13,36 | -1,40% | 13,36 | 13,75 | 13,47 | 13,36 | 13,45 | 5.164 | 1.746.418.500 |
| 3/5/2012 | 13,58 | 13,55 | +0,44% | 13,43 | 13,75 | 13,58 | 13,55 | 13,56 | 3.554 | 1.675.029.300 |
| 2/5/2012 | 13,15 | 13,49 | +0,67% | 13,15 | 13,57 | 13,40 | 13,42 | 13,49 | 4.491 | 1.944.794.700 |
| 30/4/2012 | 13,90 | 13,40 | -5,50% | 13,32 | 14,00 | 13,52 | 13,35 | 13,40 | 2.007 | 1.216.059.800 |
| 27/4/2012 | 14,32 | 14,18 | -0,91% | 14,18 | 14,46 | 14,26 | 14,18 | 14,24 | 1.586 | 732.297.600 |
| 26/4/2012 | 14,45 | 14,31 | -1,65% | 14,18 | 14,50 | 14,29 | 14,31 | 14,37 | 2.533 | 1.311.023.000 |
| 25/4/2012 | 14,70 | 14,55 | +0,48% | 14,33 | 14,88 | 14,61 | 14,51 | 14,55 | 2.912 | 1.998.952.800 |
| 24/4/2012 | 14,47 | 14,48 | -0,34% | 14,35 | 14,71 | 14,45 | 14,48 | 14,49 | 2.126 | 1.147.990.000 |
| 23/4/2012 | 14,65 | 14,53 | -1,49% | 14,25 | 14,65 | 14,46 | 14,53 | 14,59 | 3.809 | 1.903.992.500 |
| 20/4/2012 | 14,86 | 14,75 | +0,34% | 14,67 | 15,09 | 14,86 | 14,70 | 14,75 | 2.937 | 992.755.700 |
| 19/4/2012 | 14,95 | 14,70 | -2,65% | 14,66 | 15,23 | 14,86 | 14,70 | 14,81 | 2.814 | 1.421.723.000 |
| 18/4/2012 | 14,26 | 15,10 | +4,50% | 14,26 | 15,27 | 14,99 | 15,09 | 15,10 | 8.162 | 5.790.542.800 |
| 17/4/2012 | 14,14 | 14,45 | +4,26% | 13,72 | 14,45 | 14,21 | 14,34 | 14,45 | 4.280 | 1.988.142.700 |
| 16/4/2012 | 13,92 | 13,86 | -0,43% | 13,71 | 14,15 | 13,85 | 13,86 | 13,87 | 2.734 | 1.650.179.900 |
| 13/4/2012 | 14,13 | 13,92 | -2,45% | 13,85 | 14,24 | 13,93 | 13,92 | 13,97 | 2.183 | 911.098.400 |
| 12/4/2012 | 13,85 | 14,27 | +3,03% | 13,72 | 14,46 | 14,24 | 14,27 | 14,32 | 2.370 | 1.391.988.100 |
| 11/4/2012 | 14,10 | 13,85 | -1,35% | 13,84 | 14,23 | 13,97 | 13,85 | 13,89 | 2.303 | 1.076.121.900 |
| 10/4/2012 | 14,42 | 14,04 | -3,64% | 13,86 | 14,55 | 14,08 | 13,95 | 14,04 | 4.062 | 1.702.035.800 |
| 9/4/2012 | 14,37 | 14,57 | +0,55% | 14,24 | 14,57 | 14,42 | 14,43 | 14,57 | 1.670 | 804.822.100 |
| 5/4/2012 | 14,41 | 14,49 | +0,56% | 14,21 | 14,59 | 14,37 | 14,37 | 14,50 | 1.830 | 1.053.620.100 |
| 4/4/2012 | 14,79 | 14,41 | -3,22% | 14,33 | 14,84 | 14,56 | 14,40 | 14,41 | 2.794 | 1.456.441.900 |
| 3/4/2012 | 15,19 | 14,89 | -1,72% | 14,89 | 15,38 | 15,08 | 14,89 | 14,92 | 2.717 | 2.006.243.200 |
| 2/4/2012 | 14,45 | 15,15 | +4,84% | 14,42 | 15,21 | 14,89 | 15,14 | 15,15 | 5.041 | 3.401.048.900 |
| 30/3/2012 | 14,69 | 14,45 | -0,48% | 14,35 | 14,70 | 14,46 | 14,35 | 14,45 | 4.463 | 2.441.253.300 |
| 29/3/2012 | 14,11 | 14,52 | +1,54% | 13,93 | 14,52 | 14,20 | 14,50 | 14,52 | 3.831 | 2.391.002.100 |
| 28/3/2012 | 14,90 | 14,30 | -4,03% | 14,30 | 14,94 | 14,57 | 14,30 | 14,33 | 4.068 | 2.302.269.700 |
| 27/3/2012 | 14,88 | 14,90 | +0,13% | 14,82 | 15,14 | 14,97 | 14,87 | 14,90 | 1.534 | 1.270.372.700 |
| 26/3/2012 | 14,70 | 14,88 | +1,78% | 14,60 | 14,89 | 14,75 | 14,79 | 14,88 | 3.442 | 1.506.105.600 |
| 23/3/2012 | 14,95 | 14,62 | -1,22% | 14,46 | 14,95 | 14,71 | 14,62 | 14,70 | 5.240 | 2.542.514.400 |
| 22/3/2012 | 15,02 | 14,80 | -1,79% | 14,68 | 15,03 | 14,79 | 14,80 | 14,81 | 3.676 | 1.709.876.100 |
| 21/3/2012 | 15,12 | 15,07 | -0,33% | 14,90 | 15,37 | 15,02 | 15,03 | 15,07 | 2.396 | 1.332.700.100 |
| 20/3/2012 | 15,20 | 15,12 | -1,11% | 15,00 | 15,26 | 15,13 | 15,10 | 15,12 | 3.944 | 1.947.621.100 |
| 19/3/2012 | 15,52 | 15,29 | -1,48% | 15,29 | 15,85 | 15,55 | 15,29 | 15,34 | 3.344 | 1.727.520.500 |
| 16/3/2012 | 15,65 | 15,52 | +0,58% | 15,25 | 15,65 | 15,47 | 15,45 | 15,52 | 2.819 | 1.697.072.500 |
| 15/3/2012 | 15,34 | 15,43 | -0,32% | 15,11 | 15,45 | 15,28 | 15,43 | 15,44 | 2.602 | 1.252.547.800 |
| 14/3/2012 | 15,50 | 15,48 | +0,26% | 15,30 | 15,70 | 15,48 | 15,44 | 15,48 | 3.304 | 2.040.677.900 |
| 13/3/2012 | 14,96 | 15,44 | +3,62% | 14,96 | 15,46 | 15,21 | 15,44 | 15,45 | 5.402 | 3.028.020.600 |
| 12/3/2012 | 15,18 | 14,90 | -1,65% | 14,84 | 15,40 | 15,16 | 14,90 | 14,93 | 4.895 | 2.756.516.200 |
| 9/3/2012 | 15,04 | 15,15 | +0,73% | 14,96 | 15,27 | 15,18 | 15,15 | 15,16 | 2.531 | 1.226.848.600 |
| 8/3/2012 | 15,16 | 15,04 | +0,80% | 15,00 | 15,30 | 15,13 | 15,03 | 15,04 | 4.838 | 2.146.964.600 |
| 7/3/2012 | 15,19 | 14,92 | 0,00% | 14,68 | 15,25 | 14,85 | 14,91 | 14,92 | 4.827 | 2.708.160.900 |
| 6/3/2012 | 15,50 | 14,92 | -5,57% | 14,89 | 15,57 | 15,09 | 14,92 | 14,97 | 4.175 | 2.503.098.200 |
| 5/3/2012 | 16,04 | 15,80 | -3,07% | 15,62 | 16,44 | 15,91 | 15,80 | 15,84 | 3.499 | 2.044.935.500 |
| 2/3/2012 | 16,05 | 16,30 | +2,64% | 16,05 | 16,49 | 16,25 | 16,30 | 16,31 | 2.803 | 2.344.717.800 |
| 1/3/2012 | 15,74 | 15,88 | +1,93% | 15,43 | 15,95 | 15,74 | 15,85 | 15,88 | 3.096 | 1.822.157.400 |
| 29/2/2012 | 15,75 | 15,58 | -0,70% | 15,56 | 15,90 | 15,73 | 15,58 | 15,60 | 3.067 | 1.627.083.500 |
| 28/2/2012 | 15,16 | 15,69 | +3,84% | 15,16 | 15,82 | 15,61 | 15,67 | 15,69 | 3.816 | 1.866.646.300 |
| 27/2/2012 | 15,53 | 15,11 | -2,77% | 15,10 | 15,68 | 15,24 | 15,11 | 15,18 | 1.987 | 1.092.560.700 |
| 24/2/2012 | 15,50 | 15,54 | +0,26% | 15,45 | 15,80 | 15,63 | 15,54 | 15,60 | 2.808 | 1.315.451.200 |
| 23/2/2012 | 15,60 | 15,50 | -0,64% | 15,42 | 15,98 | 15,68 | 15,50 | 15,58 | 3.881 | 2.064.184.300 |
| 22/2/2012 | 15,64 | 15,60 | +0,65% | 15,38 | 15,72 | 15,57 | 15,58 | 15,60 | 2.731 | 1.251.880.900 |
| 17/2/2012 | 15,35 | 15,50 | +0,98% | 15,25 | 15,64 | 15,53 | 15,50 | 15,55 | 3.045 | 2.568.356.600 |
| 16/2/2012 | 14,80 | 15,35 | +2,95% | 14,63 | 15,39 | 15,01 | 15,34 | 15,35 | 6.217 | 3.652.386.500 |
| 15/2/2012 | 15,08 | 14,91 | +0,74% | 14,71 | 15,20 | 14,87 | 14,91 | 14,95 | 5.755 | 2.709.541.200 |
| 14/2/2012 | 15,34 | 14,80 | -3,52% | 14,80 | 15,45 | 14,97 | 14,80 | 14,83 | 5.702 | 2.131.270.200 |
| 13/2/2012 | 15,56 | 15,34 | +0,92% | 15,24 | 15,60 | 15,36 | 15,31 | 15,34 | 4.871 | 2.748.751.700 |
| 10/2/2012 | 15,48 | 15,20 | -3,86% | 14,88 | 15,48 | 15,18 | 15,19 | 15,20 | 4.887 | 3.269.584.300 |
| 9/2/2012 | 16,45 | 15,81 | -3,77% | 15,80 | 16,73 | 15,98 | 15,81 | 15,83 | 3.967 | 3.560.874.900 |
| 8/2/2012 | 16,56 | 16,43 | +0,43% | 16,39 | 16,74 | 16,53 | 16,42 | 16,43 | 5.483 | 3.702.975.800 |
| 7/2/2012 | 15,60 | 16,36 | +5,28% | 15,56 | 16,47 | 16,09 | 16,36 | 16,37 | 5.052 | 3.381.290.300 |
| 6/2/2012 | 15,79 | 15,54 | -1,33% | 15,53 | 15,79 | 15,59 | 15,54 | 15,59 | 2.049 | 1.104.916.800 |
| 3/2/2012 | 15,28 | 15,75 | +2,94% | 15,07 | 15,85 | 15,61 | 15,67 | 15,75 | 3.833 | 2.305.662.900 |
| 2/2/2012 | 15,85 | 15,30 | -3,47% | 15,28 | 15,85 | 15,46 | 15,30 | 15,31 | 3.753 | 1.679.618.200 |
| 1/2/2012 | 15,90 | 15,85 | +1,34% | 15,43 | 16,20 | 15,80 | 15,85 | 15,89 | 4.947 | 3.277.650.800 |
| 31/1/2012 | 15,55 | 15,64 | +1,16% | 15,50 | 15,88 | 15,70 | 15,64 | 15,74 | 5.366 | 2.317.402.100 |
| 30/1/2012 | 15,63 | 15,46 | -2,77% | 15,21 | 15,76 | 15,47 | 15,45 | 15,46 | 4.595 | 2.308.295.200 |
| 27/1/2012 | 15,34 | 15,90 | +3,65% | 15,18 | 15,94 | 15,73 | 15,88 | 15,90 | 7.108 | 4.448.490.700 |
| 26/1/2012 | 14,85 | 15,34 | +5,07% | 14,85 | 15,48 | 15,26 | 15,34 | 15,37 | 7.484 | 4.144.606.500 |
| 24/1/2012 | 14,23 | 14,60 | +2,60% | 13,84 | 14,62 | 14,32 | 14,60 | 14,61 | 3.971 | 2.211.056.400 |
| 23/1/2012 | 14,20 | 14,23 | -0,56% | 14,04 | 14,33 | 14,20 | 14,23 | 14,25 | 3.486 | 1.513.442.600 |
| 20/1/2012 | 14,08 | 14,31 | -0,28% | 13,60 | 14,40 | 14,27 | 14,30 | 14,31 | 4.631 | 3.906.656.000 |
| 19/1/2012 | 14,31 | 14,35 | +1,77% | 14,17 | 14,45 | 14,33 | 14,35 | 14,36 | 3.813 | 2.465.270.000 |
| 18/1/2012 | 13,25 | 14,10 | +7,06% | 13,14 | 14,14 | 13,75 | 14,07 | 14,10 | 5.588 | 3.884.697.800 |
| 17/1/2012 | 13,02 | 13,17 | +1,70% | 13,00 | 13,20 | 13,11 | 13,17 | 13,18 | 3.043 | 1.538.291.100 |
| 16/1/2012 | 12,91 | 12,95 | +0,47% | 12,90 | 13,11 | 13,03 | 12,95 | 12,99 | 1.251 | 1.332.090.100 |
| 13/1/2012 | 12,98 | 12,89 | -0,46% | 12,80 | 13,03 | 12,87 | 12,88 | 12,89 | 4.300 | 1.730.839.800 |
| 12/1/2012 | 12,93 | 12,95 | +0,54% | 12,80 | 13,04 | 12,90 | 12,95 | 12,96 | 6.008 | 3.014.531.100 |
| 11/1/2012 | 12,98 | 12,88 | -0,23% | 12,84 | 13,05 | 12,90 | 12,88 | 12,90 | 3.130 | 1.619.587.100 |
| 10/1/2012 | 13,12 | 12,91 | -0,31% | 12,90 | 13,19 | 13,04 | 12,91 | 12,96 | 3.020 | 1.865.974.600 |
| 9/1/2012 | 13,11 | 12,95 | +0,23% | 12,90 | 13,11 | 12,98 | 12,95 | 12,97 | 2.234 | 1.424.560.600 |
| 6/1/2012 | 13,15 | 12,92 | -1,00% | 12,85 | 13,29 | 12,95 | 12,92 | 12,94 | 3.100 | 1.648.525.600 |
| 5/1/2012 | 13,29 | 13,05 | -1,29% | 12,78 | 13,34 | 12,97 | 13,01 | 13,05 | 4.703 | 2.519.382.100 |
| 4/1/2012 | 13,67 | 13,22 | -3,50% | 13,22 | 13,67 | 13,38 | 13,22 | 13,24 | 5.105 | 3.395.779.800 |
| 3/1/2012 | 13,64 | 13,70 | 0,00% | 13,50 | 13,93 | 13,69 | 13,69 | 13,70 | 5.249 | 2.229.889.700 |
| 2/1/2012 | 12,66 | 13,70 | +7,03% | 12,66 | 13,70 | 13,30 | 13,64 | 13,70 | 3.197 | 3.351.874.500 |
| 29/12/2011 | 13,32 | 12,80 | -3,69% | 12,80 | 13,55 | 12,99 | 12,80 | 13,00 | 2.886 | 3.306.900.400 |
| 28/12/2011 | 13,71 | 13,29 | -3,35% | 13,25 | 13,74 | 13,44 | 13,29 | 13,32 | 3.002 | 1.337.396.200 |
| 27/12/2011 | 13,67 | 13,75 | +0,44% | 13,62 | 13,89 | 13,76 | 13,75 | 13,76 | 1.048 | 536.057.400 |
| 26/12/2011 | 13,70 | 13,69 | +0,07% | 13,52 | 13,71 | 13,64 | 13,60 | 13,69 | 1.649 | 549.209.600 |
| 23/12/2011 | 13,59 | 13,68 | +0,66% | 13,51 | 13,70 | 13,62 | 13,61 | 13,68 | 2.238 | 839.704.400 |
| 22/12/2011 | 13,62 | 13,59 | +1,12% | 13,41 | 13,67 | 13,57 | 13,53 | 13,59 | 2.800 | 991.370.600 |
| 21/12/2011 | 13,65 | 13,44 | -2,54% | 13,34 | 14,08 | 13,59 | 13,44 | 13,45 | 3.781 | 1.862.590.900 |
| 20/12/2011 | 13,79 | 13,79 | +2,15% | 13,37 | 13,80 | 13,65 | 13,75 | 13,79 | 3.195 | 1.301.964.700 |
| 19/12/2011 | 13,44 | 13,50 | +0,75% | 13,12 | 13,60 | 13,34 | 13,47 | 13,50 | 3.886 | 1.407.012.500 |
| 16/12/2011 | 13,69 | 13,40 | -0,22% | 13,20 | 13,81 | 13,49 | 13,28 | 13,40 | 2.876 | 1.308.823.600 |
| 15/12/2011 | 13,50 | 13,43 | +0,22% | 13,33 | 13,83 | 13,59 | 13,40 | 13,43 | 4.093 | 1.900.242.500 |
| 14/12/2011 | 13,56 | 13,40 | -2,33% | 13,40 | 13,78 | 13,53 | 13,40 | 13,42 | 6.235 | 2.039.732.300 |
| 13/12/2011 | 13,80 | 13,72 | +1,33% | 13,48 | 13,94 | 13,71 | 13,65 | 13,72 | 4.438 | 1.774.250.200 |
| 12/12/2011 | 13,80 | 13,54 | -2,45% | 13,40 | 13,80 | 13,53 | 13,50 | 13,54 | 3.681 | 1.631.112.500 |
| 9/12/2011 | 13,72 | 13,88 | +1,98% | 13,65 | 13,95 | 13,83 | 13,81 | 13,88 | 2.493 | 1.275.341.300 |
| 8/12/2011 | 14,44 | 13,61 | -5,16% | 13,61 | 14,60 | 13,89 | 13,61 | 13,64 | 4.274 | 1.896.240.500 |
| 7/12/2011 | 14,50 | 14,35 | -1,10% | 14,30 | 14,87 | 14,53 | 14,33 | 14,35 | 4.147 | 2.237.426.500 |
| 6/12/2011 | 14,18 | 14,51 | +2,33% | 14,12 | 14,51 | 14,34 | 14,45 | 14,51 | 2.754 | 1.165.634.400 |
| 5/12/2011 | 14,00 | 14,18 | +3,43% | 13,88 | 14,36 | 14,19 | 14,18 | 14,24 | 3.954 | 1.961.299.200 |
| 2/12/2011 | 14,40 | 13,71 | -2,83% | 13,50 | 14,44 | 13,84 | 13,71 | 13,78 | 4.030 | 2.178.745.100 |
| 1/12/2011 | 14,39 | 14,11 | +0,86% | 14,05 | 14,69 | 14,34 | 14,11 | 14,13 | 5.947 | 2.696.679.700 |
| 30/11/2011 | 13,81 | 13,99 | +4,64% | 13,67 | 14,39 | 14,17 | 13,99 | 14,07 | 6.529 | 3.108.040.700 |
| 29/11/2011 | 13,83 | 13,37 | -3,67% | 13,36 | 14,13 | 13,73 | 13,37 | 13,40 | 4.339 | 2.051.213.600 |
| 28/11/2011 | 13,40 | 13,88 | +6,61% | 13,33 | 14,00 | 13,69 | 13,82 | 13,88 | 4.517 | 2.109.879.400 |
| 25/11/2011 | 12,90 | 13,02 | -0,15% | 12,70 | 13,40 | 13,12 | 13,02 | 13,05 | 3.296 | 1.233.343.200 |
| 24/11/2011 | 13,35 | 13,04 | -0,99% | 12,90 | 13,37 | 13,06 | 13,02 | 13,05 | 2.140 | 904.457.300 |
| 23/11/2011 | 13,49 | 13,17 | -3,16% | 13,08 | 13,74 | 13,39 | 13,17 | 13,20 | 2.647 | 1.298.962.000 |
| 22/11/2011 | 13,80 | 13,60 | -1,45% | 13,38 | 14,08 | 13,70 | 13,60 | 13,69 | 3.086 | 1.301.614.400 |
| 21/11/2011 | 13,83 | 13,80 | -1,78% | 13,63 | 13,93 | 13,74 | 13,80 | 13,81 | 3.545 | 1.133.519.900 |
| 18/11/2011 | 14,16 | 14,05 | -0,35% | 13,85 | 14,49 | 14,03 | 14,05 | 14,09 | 2.905 | 1.239.766.400 |
| 17/11/2011 | 14,50 | 14,10 | -3,69% | 13,94 | 14,62 | 14,23 | 14,10 | 14,12 | 4.343 | 1.737.265.500 |
| 16/11/2011 | 14,33 | 14,64 | +1,81% | 14,21 | 14,74 | 14,48 | 14,63 | 14,64 | 4.468 | 1.575.418.000 |
| 14/11/2011 | 14,69 | 14,38 | -1,51% | 14,35 | 14,84 | 14,46 | 14,38 | 14,40 | 3.805 | 1.277.491.300 |
| 11/11/2011 | 14,88 | 14,60 | 0,00% | 14,38 | 14,98 | 14,69 | 14,60 | 14,64 | 5.326 | 2.042.694.500 |
| 10/11/2011 | 15,02 | 14,60 | -1,35% | 14,60 | 15,19 | 14,90 | 14,60 | 14,65 | 4.612 | 2.771.271.600 |
| 9/11/2011 | 15,71 | 14,80 | -7,44% | 14,72 | 15,75 | 15,06 | 14,80 | 14,84 | 5.300 | 2.805.979.500 |
| 8/11/2011 | 15,91 | 15,99 | +1,91% | 15,54 | 16,09 | 15,78 | 15,97 | 15,99 | 3.237 | 1.769.303.200 |
| 7/11/2011 | 15,75 | 15,69 | -0,38% | 15,60 | 16,14 | 15,78 | 15,65 | 15,69 | 2.882 | 1.257.581.400 |
| 4/11/2011 | 15,67 | 15,75 | +0,32% | 15,36 | 16,25 | 15,77 | 15,73 | 15,75 | 4.184 | 2.167.505.800 |
| 3/11/2011 | 15,28 | 15,70 | +7,61% | 15,05 | 15,70 | 15,44 | 15,67 | 15,70 | 6.704 | 3.435.228.800 |
| 1/11/2011 | 14,69 | 14,59 | -4,64% | 14,53 | 15,04 | 14,79 | 14,59 | 14,68 | 6.101 | 3.301.597.700 |
| 31/10/2011 | 15,15 | 15,30 | -0,13% | 14,86 | 15,65 | 15,36 | 15,30 | 15,33 | 5.268 | 2.636.458.500 |
| 28/10/2011 | 15,10 | 15,32 | +1,79% | 14,67 | 15,46 | 15,26 | 15,32 | 15,40 | 4.559 | 3.077.094.800 |
| 27/10/2011 | 14,42 | 15,05 | +7,50% | 14,42 | 15,30 | 14,91 | 15,05 | 15,06 | 7.559 | 4.816.329.500 |
| 26/10/2011 | 14,13 | 14,00 | +0,94% | 13,91 | 14,19 | 14,06 | 14,00 | 14,04 | 3.921 | 2.511.199.100 |
| 25/10/2011 | 14,20 | 13,87 | -3,07% | 13,86 | 14,37 | 14,01 | 13,87 | 13,88 | 6.029 | 2.996.976.800 |
| 24/10/2011 | 13,75 | 14,31 | +4,53% | 13,64 | 14,38 | 14,08 | 14,31 | 14,32 | 7.586 | 3.192.961.200 |
| 21/10/2011 | 13,45 | 13,69 | +2,93% | 13,32 | 13,79 | 13,61 | 13,60 | 13,69 | 6.755 | 2.820.386.300 |
| 20/10/2011 | 13,94 | 13,30 | -3,97% | 12,88 | 13,97 | 13,28 | 13,30 | 13,31 | 2.435 | 9.641.127.200 |
| 19/10/2011 | 14,83 | 13,85 | -6,48% | 13,85 | 14,90 | 14,13 | 13,85 | 13,89 | 8.243 | 5.973.591.500 |
| 18/10/2011 | 14,68 | 14,81 | +0,54% | 14,47 | 14,89 | 14,68 | 14,81 | 14,82 | 3.960 | 1.647.090.700 |
| 17/10/2011 | 14,70 | 14,73 | -1,54% | 14,47 | 14,87 | 14,69 | 14,70 | 14,73 | 3.778 | 1.924.076.900 |
| 14/10/2011 | 14,59 | 14,96 | +3,17% | 14,32 | 15,00 | 14,81 | 14,95 | 14,96 | 4.929 | 2.119.733.600 |
| 13/10/2011 | 14,60 | 14,50 | +0,35% | 14,21 | 14,74 | 14,44 | 14,49 | 14,50 | 8.004 | 6.619.141.300 |
| 11/10/2011 | 14,58 | 14,45 | -1,63% | 14,16 | 14,74 | 14,46 | 14,45 | 14,49 | 5.787 | 2.668.389.500 |
| 10/10/2011 | 14,78 | 14,69 | +1,31% | 14,46 | 14,78 | 14,63 | 14,68 | 14,69 | 4.858 | 2.171.341.600 |
| 7/10/2011 | 15,31 | 14,50 | -5,72% | 14,45 | 15,75 | 14,80 | 14,50 | 14,52 | 3.978 | 2.531.322.100 |
| 6/10/2011 | 14,85 | 15,38 | +4,77% | 14,70 | 15,54 | 15,25 | 15,38 | 15,41 | 3.852 | 2.069.971.800 |
| 5/10/2011 | 15,10 | 14,68 | -2,91% | 14,37 | 15,40 | 14,69 | 14,68 | 14,69 | 4.014 | 2.240.755.700 |
| 4/10/2011 | 14,60 | 15,12 | +3,35% | 14,43 | 15,38 | 14,98 | 15,10 | 15,12 | 6.431 | 3.079.614.500 |
| 3/10/2011 | 14,46 | 14,63 | +0,34% | 14,30 | 15,15 | 14,68 | 14,63 | 14,64 | 5.161 | 2.616.747.100 |
| 30/9/2011 | 14,73 | 14,58 | -3,32% | 14,31 | 15,05 | 14,54 | 14,58 | 14,60 | 4.635 | 2.150.513.800 |
| 29/9/2011 | 14,91 | 15,08 | +1,89% | 14,91 | 15,37 | 15,14 | 15,05 | 15,08 | 3.754 | 3.217.900.300 |
| 28/9/2011 | 15,30 | 14,80 | -2,63% | 14,75 | 15,77 | 15,13 | 14,80 | 14,81 | 4.859 | 2.169.958.700 |
| 27/9/2011 | 15,20 | 15,20 | +1,67% | 15,10 | 15,45 | 15,25 | 15,20 | 15,21 | 2.792 | 1.621.917.900 |
| 26/9/2011 | 14,99 | 14,95 | +1,01% | 14,50 | 14,99 | 14,77 | 14,90 | 14,95 | 3.916 | 1.681.860.100 |
| 23/9/2011 | 15,05 | 14,80 | -2,25% | 14,45 | 15,25 | 14,77 | 14,79 | 14,80 | 4.153 | 2.494.682.600 |
| 22/9/2011 | 15,71 | 15,14 | -7,80% | 14,98 | 15,88 | 15,29 | 15,14 | 15,15 | 6.791 | 3.499.038.900 |
| 21/9/2011 | 16,58 | 16,42 | -0,36% | 16,16 | 16,79 | 16,55 | 16,41 | 16,42 | 4.360 | 2.147.213.800 |
| 20/9/2011 | 16,70 | 16,48 | -0,60% | 16,48 | 16,98 | 16,74 | 16,48 | 16,49 | 4.669 | 2.683.874.100 |
| 19/9/2011 | 15,88 | 16,58 | +2,03% | 15,84 | 16,73 | 16,33 | 16,53 | 16,58 | 4.681 | 2.654.602.300 |
| 16/9/2011 | 16,15 | 16,25 | +0,62% | 15,67 | 16,43 | 16,02 | 16,25 | 16,28 | 4.547 | 4.475.086.300 |
| 15/9/2011 | 16,80 | 16,15 | -3,29% | 16,03 | 17,10 | 16,47 | 16,15 | 16,16 | 5.175 | 4.050.273.300 |
| 14/9/2011 | 16,50 | 16,70 | +2,45% | 15,60 | 16,83 | 16,04 | 16,68 | 16,70 | 6.309 | 6.043.302.300 |
| 13/9/2011 | 16,86 | 16,30 | -2,51% | 16,22 | 16,97 | 16,42 | 16,30 | 16,31 | 5.118 | 3.164.042.400 |
| 12/9/2011 | 16,90 | 16,72 | -3,02% | 16,40 | 17,00 | 16,65 | 16,72 | 16,73 | 4.930 | 3.113.399.600 |
| 9/9/2011 | 18,15 | 17,24 | -5,79% | 17,18 | 18,34 | 17,55 | 17,20 | 17,24 | 4.169 | 2.091.538.900 |
| 8/9/2011 | 18,63 | 18,30 | -1,08% | 18,15 | 18,84 | 18,44 | 18,30 | 18,40 | 2.982 | 2.009.634.100 |
| 6/9/2011 | 17,67 | 18,50 | +3,58% | 17,52 | 18,50 | 18,13 | 18,49 | 18,50 | 3.626 | 2.115.880.300 |
| 5/9/2011 | 18,12 | 17,86 | -3,46% | 17,53 | 18,58 | 18,01 | 17,86 | 17,90 | 2.838 | 1.328.267.500 |
| 2/9/2011 | 18,87 | 18,50 | -2,99% | 18,24 | 19,00 | 18,54 | 18,40 | 18,50 | 3.703 | 2.328.630.500 |
| 1/9/2011 | 19,01 | 19,07 | +0,90% | 18,81 | 19,53 | 19,07 | 19,07 | 19,08 | 3.937 | 2.666.814.200 |
| 31/8/2011 | 18,18 | 18,90 | +5,59% | 17,93 | 18,90 | 18,38 | 18,82 | 18,90 | 3.864 | 2.686.836.400 |
| 30/8/2011 | 18,06 | 17,90 | -1,27% | 17,60 | 18,30 | 17,80 | 17,82 | 17,90 | 3.208 | 2.153.138.000 |
| 29/8/2011 | 18,25 | 18,13 | +1,91% | 17,82 | 18,50 | 18,14 | 18,11 | 18,13 | 3.337 | 2.172.177.800 |
| 26/8/2011 | 17,17 | 17,79 | +2,42% | 16,99 | 18,06 | 17,70 | 17,79 | 17,92 | 3.823 | 2.208.863.700 |
| 25/8/2011 | 18,19 | 17,37 | -3,39% | 17,15 | 18,32 | 17,53 | 17,37 | 17,41 | 4.468 | 2.234.369.500 |
| 24/8/2011 | 17,89 | 17,98 | +1,58% | 17,50 | 18,08 | 17,79 | 17,95 | 17,98 | 3.468 | 1.496.507.000 |
| 23/8/2011 | 17,15 | 17,70 | +3,75% | 17,08 | 17,70 | 17,41 | 17,65 | 17,70 | 3.851 | 2.369.838.900 |
| 22/8/2011 | 17,40 | 17,06 | +1,19% | 16,90 | 17,68 | 17,16 | 16,95 | 17,06 | 5.025 | 2.415.206.900 |
| 19/8/2011 | 17,00 | 16,86 | -2,60% | 16,86 | 17,85 | 17,34 | 16,86 | 16,96 | 4.144 | 2.038.386.100 |
| 18/8/2011 | 17,01 | 17,31 | -2,26% | 16,75 | 17,69 | 17,28 | 17,26 | 17,31 | 6.407 | 4.257.550.000 |
| 17/8/2011 | 17,75 | 17,71 | +0,06% | 17,43 | 18,24 | 17,85 | 17,71 | 17,83 | 6.510 | 3.946.352.900 |
| 16/8/2011 | 17,16 | 17,70 | +1,72% | 17,06 | 17,83 | 17,59 | 17,62 | 17,70 | 4.704 | 2.949.862.500 |
| 15/8/2011 | 17,03 | 17,40 | +3,14% | 16,92 | 17,83 | 17,48 | 17,37 | 17,40 | 4.886 | 2.386.010.400 |
| 12/8/2011 | 16,39 | 16,87 | +4,46% | 15,64 | 17,30 | 16,59 | 16,87 | 17,08 | 4.709 | 3.291.421.000 |
| 11/8/2011 | 15,79 | 16,15 | +5,56% | 15,62 | 16,87 | 16,41 | 16,15 | 16,16 | 6.791 | 4.514.899.200 |
| 10/8/2011 | 14,60 | 15,30 | +1,66% | 14,55 | 15,65 | 15,22 | 15,30 | 15,31 | 6.156 | 2.879.143.100 |
| 9/8/2011 | 14,16 | 15,05 | +7,81% | 14,16 | 15,05 | 14,64 | 15,05 | 15,10 | 5.246 | 2.872.530.400 |
| 8/8/2011 | 15,25 | 13,96 | -10,46% | 13,21 | 15,25 | 14,10 | 13,95 | 13,96 | 5.427 | 3.049.126.400 |
| 5/8/2011 | 14,71 | 15,59 | +4,63% | 14,60 | 15,66 | 15,21 | 15,59 | 15,60 | 5.711 | 3.589.774.400 |
| 4/8/2011 | 15,80 | 14,90 | -7,74% | 14,81 | 15,81 | 15,23 | 14,90 | 14,95 | 5.553 | 3.942.719.900 |
| 3/8/2011 | 17,27 | 16,15 | -6,43% | 15,62 | 17,67 | 16,14 | 16,15 | 16,18 | 7.173 | 6.404.273.100 |
| 2/8/2011 | 18,42 | 17,26 | -6,14% | 17,26 | 18,80 | 17,78 | 17,26 | 17,32 | 2.941 | 2.037.125.000 |
| 1/8/2011 | 18,70 | 18,39 | 0,00% | 18,17 | 18,97 | 18,48 | 18,39 | 18,44 | 2.946 | 1.582.946.700 |
| 29/7/2011 | 18,70 | 18,39 | -2,44% | 18,32 | 19,00 | 18,57 | 18,38 | 18,39 | 3.791 | 2.604.944.100 |
| 28/7/2011 | 19,58 | 18,85 | -2,84% | 18,73 | 19,78 | 19,13 | 18,85 | 18,86 | 3.670 | 2.970.972.500 |
| 27/7/2011 | 19,07 | 19,40 | +1,04% | 18,58 | 19,48 | 18,94 | 19,40 | 19,49 | 5.622 | 4.627.452.800 |
| 26/7/2011 | 19,90 | 19,20 | -3,52% | 19,10 | 19,91 | 19,29 | 19,14 | 19,20 | 3.924 | 3.773.326.600 |
| 25/7/2011 | 20,39 | 19,90 | -2,93% | 19,90 | 20,39 | 20,04 | 19,90 | 19,96 | 3.591 | 2.752.361.800 |
| 22/7/2011 | 21,02 | 20,50 | -2,75% | 20,50 | 21,22 | 20,67 | 20,50 | 20,57 | 2.766 | 1.408.137.800 |
| 21/7/2011 | 21,18 | 21,08 | -0,99% | 21,08 | 21,60 | 21,32 | 21,08 | 21,10 | 2.646 | 1.643.866.700 |
| 20/7/2011 | 21,14 | 21,29 | +0,76% | 21,01 | 21,38 | 21,17 | 21,05 | 21,30 | 2.415 | 1.456.060.100 |
| 19/7/2011 | 20,85 | 21,13 | +1,34% | 20,80 | 21,15 | 21,04 | 21,11 | 21,13 | 1.699 | 1.066.369.800 |
| 18/7/2011 | 20,82 | 20,85 | -0,71% | 20,53 | 21,16 | 20,89 | 20,84 | 20,85 | 2.540 | 1.715.149.900 |
| 15/7/2011 | 20,89 | 21,00 | +0,48% | 20,55 | 21,44 | 20,97 | 20,93 | 21,00 | 2.206 | 1.381.846.300 |
| 14/7/2011 | 20,97 | 20,90 | -0,24% | 20,71 | 21,48 | 20,93 | 20,90 | 20,93 | 3.469 | 2.440.778.800 |
| 13/7/2011 | 20,24 | 20,95 | +3,97% | 19,92 | 21,12 | 20,84 | 20,95 | 20,96 | 3.231 | 4.058.725.700 |
| 12/7/2011 | 20,56 | 20,15 | -1,71% | 20,13 | 20,86 | 20,47 | 20,15 | 20,22 | 2.959 | 2.436.924.500 |
| 11/7/2011 | 20,13 | 20,50 | +0,49% | 19,83 | 20,65 | 20,35 | 20,48 | 20,59 | 3.501 | 2.633.584.100 |
| 8/7/2011 | 21,01 | 20,40 | -3,55% | 20,28 | 21,01 | 20,53 | 20,40 | 20,44 | 3.707 | 3.491.916.600 |
| 7/7/2011 | 21,60 | 21,15 | -1,90% | 21,13 | 21,89 | 21,34 | 21,15 | 21,23 | 3.520 | 3.010.390.200 |
| 6/7/2011 | 21,69 | 21,56 | -1,60% | 21,56 | 22,01 | 21,77 | 21,56 | 21,73 | 2.456 | 2.517.195.800 |
| 5/7/2011 | 22,02 | 21,91 | -1,13% | 21,71 | 22,35 | 22,01 | 21,90 | 21,91 | 3.415 | 2.274.850.200 |
| 4/7/2011 | 22,50 | 22,16 | -1,03% | 21,93 | 22,50 | 22,09 | 22,15 | 22,16 | 1.538 | 894.194.000 |
| 1/7/2011 | 22,32 | 22,39 | +0,45% | 21,72 | 22,56 | 22,38 | 22,39 | 22,45 | 2.403 | 1.891.631.500 |
| 30/6/2011 | 22,71 | 22,29 | -1,68% | 21,96 | 22,75 | 22,40 | 22,28 | 22,30 | 3.179 | 5.497.628.300 |
| 29/6/2011 | 22,50 | 22,67 | +0,98% | 22,24 | 22,69 | 22,55 | 22,54 | 22,67 | 2.960 | 1.764.085.800 |
| 28/6/2011 | 22,59 | 22,45 | -0,36% | 22,19 | 22,77 | 22,45 | 22,45 | 22,50 | 2.705 | 1.777.788.700 |
| 27/6/2011 | 22,09 | 22,53 | +2,64% | 21,56 | 22,75 | 22,46 | 22,49 | 22,53 | 4.101 | 3.326.053.200 |
| 24/6/2011 | 22,55 | 21,95 | -2,31% | 21,85 | 22,80 | 22,22 | 21,95 | 22,10 | 4.528 | 2.459.803.100 |
| 22/6/2011 | 21,65 | 22,47 | +3,79% | 21,53 | 22,47 | 22,22 | 22,40 | 22,50 | 3.839 | 3.958.865.000 |
| 21/6/2011 | 21,48 | 21,65 | +1,64% | 21,11 | 21,70 | 21,43 | 21,65 | 21,66 | 3.414 | 2.960.532.600 |
| 20/6/2011 | 21,69 | 21,30 | -1,62% | 21,07 | 21,91 | 21,41 | 21,30 | 21,31 | 5.254 | 3.907.232.000 |
| 17/6/2011 | 22,85 | 21,65 | -3,78% | 21,65 | 23,05 | 22,06 | 21,64 | 21,65 | 5.314 | 3.079.038.700 |
| 16/6/2011 | 22,73 | 22,50 | -1,01% | 22,35 | 23,17 | 22,80 | 22,44 | 22,54 | 4.435 | 3.068.545.000 |
| 15/6/2011 | 23,20 | 22,73 | -2,03% | 22,50 | 23,20 | 22,84 | 22,70 | 22,73 | 6.153 | 3.930.220.500 |
| 14/6/2011 | 23,30 | 23,20 | +0,65% | 23,06 | 23,48 | 23,22 | 23,19 | 23,20 | 3.700 | 3.768.917.600 |
| 13/6/2011 | 23,42 | 23,05 | -1,37% | 22,86 | 23,92 | 23,22 | 23,00 | 23,05 | 4.594 | 3.355.373.800 |
| 10/6/2011 | 24,25 | 23,37 | -3,31% | 23,06 | 24,29 | 23,48 | 23,37 | 23,40 | 5.782 | 5.660.957.800 |
| 9/6/2011 | 24,70 | 24,17 | -2,15% | 23,96 | 24,77 | 24,45 | 24,17 | 24,25 | 2.863 | 2.663.773.500 |
| 8/6/2011 | 24,83 | 24,70 | -1,20% | 24,46 | 24,98 | 24,71 | 24,70 | 24,71 | 3.501 | 2.459.730.200 |
| 7/6/2011 | 24,61 | 25,00 | +1,79% | 24,55 | 25,00 | 24,89 | 24,95 | 25,00 | 4.546 | 2.812.784.100 |
| 6/6/2011 | 24,81 | 24,56 | -1,05% | 24,54 | 25,05 | 24,66 | 24,56 | 24,65 | 4.047 | 3.385.589.000 |
| 3/6/2011 | 24,42 | 24,82 | +1,64% | 24,10 | 24,95 | 24,77 | 24,82 | 24,85 | 5.398 | 3.276.576.800 |
| 2/6/2011 | 24,12 | 24,42 | +1,54% | 23,95 | 24,73 | 24,50 | 24,42 | 24,59 | 3.967 | 2.625.227.800 |
| 1/6/2011 | 24,70 | 24,05 | -2,63% | 23,96 | 24,88 | 24,39 | 24,03 | 24,05 | 4.453 | 2.971.848.400 |
| 31/5/2011 | 23,80 | 24,70 | +4,22% | 23,56 | 24,77 | 24,31 | 24,69 | 24,70 | 4.269 | 4.012.555.300 |
| 30/5/2011 | 23,70 | 23,70 | +0,42% | 23,52 | 23,70 | 23,64 | 23,60 | 23,70 | 1.375 | 690.127.500 |
| 27/5/2011 | 23,49 | 23,60 | +0,85% | 23,46 | 23,80 | 23,62 | 23,55 | 23,60 | 4.194 | 1.764.785.900 |
| 26/5/2011 | 23,16 | 23,40 | +0,43% | 22,98 | 23,71 | 23,33 | 23,40 | 23,44 | 2.536 | 2.036.717.900 |
| 25/5/2011 | 23,08 | 23,30 | +0,82% | 22,88 | 23,32 | 23,23 | 23,19 | 23,30 | 2.933 | 1.797.600.100 |
| 24/5/2011 | 23,50 | 23,11 | -0,82% | 23,06 | 23,70 | 23,36 | 23,10 | 23,11 | 4.298 | 2.478.800.800 |
| 23/5/2011 | 23,21 | 23,30 | -1,85% | 23,21 | 23,68 | 23,38 | 23,28 | 23,30 | 3.887 | 2.054.394.100 |
| 20/5/2011 | 23,45 | 23,74 | +0,38% | 23,30 | 23,90 | 23,66 | 23,71 | 23,74 | 5.467 | 3.713.021.100 |
| 19/5/2011 | 23,40 | 23,65 | +1,72% | 22,92 | 23,90 | 23,57 | 23,50 | 23,65 | 5.662 | 3.902.029.400 |
| 18/5/2011 | 22,74 | 23,25 | +1,53% | 22,69 | 23,36 | 23,09 | 23,25 | 23,30 | 4.117 | 4.023.304.300 |
| 17/5/2011 | 22,20 | 22,90 | +2,69% | 22,05 | 22,90 | 22,64 | 22,84 | 22,90 | 3.257 | 1.800.562.400 |
| 16/5/2011 | 22,31 | 22,30 | -0,67% | 21,97 | 23,00 | 22,38 | 22,25 | 22,30 | 2.352 | 1.731.188.600 |
| 13/5/2011 | 22,90 | 22,45 | -1,32% | 22,37 | 23,18 | 22,85 | 22,32 | 22,45 | 4.991 | 3.821.962.900 |
| 12/5/2011 | 21,65 | 22,75 | +4,02% | 21,65 | 23,00 | 22,64 | 22,75 | 22,80 | 7.353 | 6.861.089.900 |
| 11/5/2011 | 22,26 | 21,87 | -2,02% | 21,78 | 22,46 | 22,06 | 21,87 | 22,00 | 3.630 | 3.193.396.100 |
| 10/5/2011 | 22,22 | 22,32 | +1,09% | 21,93 | 22,58 | 22,32 | 22,32 | 22,40 | 3.275 | 2.303.387.400 |
| 9/5/2011 | 21,78 | 22,08 | +1,52% | 21,11 | 22,22 | 22,08 | 22,03 | 22,14 | 2.571 | 2.582.145.400 |
| 6/5/2011 | 20,85 | 21,75 | +6,62% | 20,60 | 21,88 | 21,47 | 21,69 | 21,75 | 3.360 | 3.574.283.800 |
| 5/5/2011 | 20,58 | 20,40 | -1,92% | 20,22 | 21,23 | 20,64 | 20,40 | 20,49 | 3.282 | 2.166.741.000 |
| 4/5/2011 | 20,85 | 20,80 | +0,24% | 20,36 | 21,18 | 20,72 | 20,80 | 20,81 | 3.969 | 4.761.189.100 |
| 3/5/2011 | 21,30 | 20,75 | -2,58% | 20,70 | 21,31 | 20,91 | 20,72 | 20,75 | 3.749 | 3.100.419.500 |
| 2/5/2011 | 22,60 | 21,30 | -6,99% | 21,17 | 22,60 | 21,58 | 21,25 | 21,30 | 3.771 | 3.489.014.500 |
| 29/4/2011 | 23,00 | 22,90 | +0,44% | 22,75 | 23,20 | 22,93 | 22,89 | 22,90 | 2.388 | 5.194.082.500 |
| 28/4/2011 | 23,20 | 22,80 | -1,68% | 22,71 | 23,27 | 22,89 | 22,76 | 22,80 | 3.651 | 3.165.649.100 |
| 27/4/2011 | 23,14 | 23,19 | +0,39% | 22,92 | 23,59 | 23,30 | 23,19 | 23,24 | 4.608 | 3.830.732.600 |
| 26/4/2011 | 22,80 | 23,10 | +1,63% | 22,63 | 23,10 | 22,89 | 23,10 | 23,13 | 2.722 | 2.557.858.600 |
| 25/4/2011 | 22,38 | 22,73 | +2,57% | 22,14 | 22,84 | 22,67 | 22,70 | 22,73 | 2.604 | 3.953.985.200 |
| 20/4/2011 | 21,95 | 22,16 | +1,42% | 21,83 | 22,24 | 22,10 | 22,10 | 22,16 | 2.534 | 2.270.969.800 |
| 19/4/2011 | 21,95 | 21,85 | +0,23% | 21,61 | 21,95 | 21,75 | 21,67 | 21,85 | 1.826 | 1.511.213.600 |
| 18/4/2011 | 22,07 | 21,80 | -1,62% | 21,43 | 22,33 | 21,73 | 21,65 | 21,80 | 2.216 | 2.345.834.400 |
| 15/4/2011 | 21,99 | 22,16 | -0,05% | 21,70 | 22,39 | 21,94 | 21,96 | 22,16 | 1.578 | 1.349.252.200 |
| 14/4/2011 | 22,24 | 22,17 | -0,31% | 21,97 | 22,48 | 22,20 | 22,10 | 22,17 | 1.769 | 1.099.682.100 |
| 13/4/2011 | 22,39 | 22,24 | +0,41% | 21,97 | 22,50 | 22,22 | 22,03 | 22,24 | 1.999 | 1.234.580.200 |
| 12/4/2011 | 22,35 | 22,15 | -1,99% | 22,05 | 22,69 | 22,26 | 22,15 | 22,30 | 3.127 | 2.481.613.500 |
| 11/4/2011 | 22,41 | 22,60 | +1,30% | 22,16 | 22,80 | 22,56 | 22,55 | 22,65 | 2.593 | 1.607.647.100 |
| 8/4/2011 | 22,06 | 22,31 | +1,46% | 21,65 | 22,64 | 22,07 | 22,30 | 22,31 | 3.233 | 3.442.401.100 |
| 7/4/2011 | 22,26 | 21,99 | -0,95% | 21,76 | 22,26 | 21,96 | 21,96 | 21,99 | 1.823 | 1.455.925.900 |
| 6/4/2011 | 22,50 | 22,20 | -1,94% | 22,00 | 22,80 | 22,31 | 22,05 | 22,20 | 1.759 | 1.864.456.900 |
| 5/4/2011 | 22,78 | 22,64 | -0,61% | 22,31 | 23,09 | 22,68 | 22,45 | 22,64 | 3.004 | 2.773.352.200 |
| 4/4/2011 | 22,31 | 22,78 | +2,38% | 22,27 | 22,80 | 22,54 | 22,66 | 22,78 | 2.174 | 2.648.403.500 |
| 1/4/2011 | 21,80 | 22,25 | +2,82% | 21,75 | 22,68 | 22,27 | 22,23 | 22,25 | 4.210 | 4.059.539.300 |
| 31/3/2011 | 21,15 | 21,64 | +2,71% | 20,80 | 21,64 | 21,29 | 21,63 | 21,64 | 3.127 | 3.405.297.000 |
| 30/3/2011 | 20,75 | 21,07 | +1,06% | 20,60 | 21,15 | 20,89 | 20,91 | 21,07 | 1.994 | 2.046.104.800 |
| 29/3/2011 | 20,36 | 20,85 | +1,71% | 20,34 | 21,05 | 20,78 | 20,85 | 21,00 | 2.848 | 1.806.316.500 |
| 28/3/2011 | 20,59 | 20,50 | -0,39% | 20,33 | 20,81 | 20,66 | 20,50 | 20,54 | 1.695 | 1.048.618.900 |
| 25/3/2011 | 20,48 | 20,58 | +0,73% | 20,31 | 20,80 | 20,62 | 20,58 | 20,65 | 2.022 | 1.891.349.100 |
| 24/3/2011 | 20,47 | 20,43 | -0,29% | 20,15 | 20,60 | 20,30 | 20,20 | 20,43 | 1.601 | 904.852.300 |
| 23/3/2011 | 20,42 | 20,49 | -0,15% | 20,20 | 20,80 | 20,40 | 20,49 | 20,50 | 3.221 | 2.404.523.200 |
| 22/3/2011 | 20,74 | 20,52 | -1,06% | 20,50 | 20,93 | 20,64 | 20,52 | 20,64 | 2.046 | 1.824.332.700 |
| 21/3/2011 | 20,98 | 20,74 | +0,68% | 20,50 | 21,10 | 20,75 | 20,70 | 20,74 | 2.060 | 2.389.210.500 |
| 18/3/2011 | 20,66 | 20,60 | +0,78% | 20,60 | 21,04 | 20,80 | 20,60 | 20,89 | 3.738 | 4.068.218.600 |
| 17/3/2011 | 20,70 | 20,44 | +0,29% | 20,15 | 20,92 | 20,43 | 20,40 | 20,44 | 2.101 | 2.629.124.200 |
| 16/3/2011 | 21,00 | 20,38 | -2,49% | 20,08 | 21,29 | 20,52 | 20,26 | 20,38 | 3.073 | 4.277.651.000 |
| 15/3/2011 | 20,52 | 20,90 | -0,76% | 20,13 | 20,98 | 20,83 | 20,85 | 20,90 | 3.092 | 2.196.493.600 |
| 14/3/2011 | 20,80 | 21,06 | +0,29% | 20,60 | 21,19 | 21,04 | 21,06 | 21,10 | 1.916 | 2.686.974.600 |
| 11/3/2011 | 21,20 | 21,00 | -1,04% | 20,68 | 21,20 | 20,86 | 20,95 | 21,00 | 5.285 | 6.429.820.500 |
| 10/3/2011 | 21,20 | 21,22 | -0,14% | 20,97 | 21,32 | 21,16 | 21,06 | 21,22 | 2.844 | 3.277.759.500 |
| 9/3/2011 | 20,85 | 21,25 | +1,48% | 20,63 | 21,25 | 21,12 | 21,15 | 21,25 | 1.275 | 1.529.385.100 |
| 4/3/2011 | 20,89 | 20,94 | +0,24% | 20,69 | 20,97 | 20,90 | 20,92 | 20,95 | 1.233 | 1.114.030.900 |
| 3/3/2011 | 20,83 | 20,89 | +1,31% | 20,55 | 20,97 | 20,83 | 20,86 | 20,90 | 2.363 | 3.327.588.400 |
| 2/3/2011 | 20,07 | 20,62 | +2,54% | 19,85 | 20,62 | 20,28 | 20,60 | 20,62 | 1.872 | 2.304.827.900 |
| 1/3/2011 | 20,25 | 20,11 | -0,84% | 19,90 | 20,35 | 20,22 | 20,01 | 20,11 | 2.167 | 1.702.626.500 |
| 28/2/2011 | 19,78 | 20,28 | +1,40% | 19,78 | 20,28 | 20,09 | 20,25 | 20,28 | 2.064 | 2.069.205.500 |
| 25/2/2011 | 19,96 | 20,00 | +1,52% | 19,59 | 20,00 | 19,90 | 19,81 | 20,00 | 3.117 | 2.341.489.000 |
| 24/2/2011 | 19,15 | 19,70 | +2,07% | 19,11 | 19,87 | 19,65 | 19,70 | 19,74 | 2.284 | 2.656.614.500 |
| 23/2/2011 | 19,46 | 19,30 | -0,41% | 18,91 | 19,74 | 19,28 | 19,20 | 19,30 | 6.331 | 4.568.302.000 |
| 22/2/2011 | 19,50 | 19,38 | -2,07% | 18,75 | 19,53 | 19,24 | 19,31 | 19,38 | 4.617 | 5.312.318.300 |
| 21/2/2011 | 19,89 | 19,79 | -0,80% | 19,56 | 19,93 | 19,72 | 19,73 | 19,79 | 1.913 | 1.332.867.900 |
| 18/2/2011 | 20,00 | 19,95 | -0,55% | 19,42 | 20,09 | 19,77 | 19,91 | 19,95 | 2.651 | 4.298.292.300 |
| 17/2/2011 | 20,35 | 20,06 | -2,15% | 19,91 | 20,50 | 20,05 | 19,95 | 20,06 | 1.462 | 1.353.348.900 |
| 16/2/2011 | 20,11 | 20,50 | +2,50% | 19,85 | 20,50 | 20,22 | 20,37 | 20,50 | 2.787 | 1.929.181.000 |
| 15/2/2011 | 20,10 | 20,00 | -1,48% | 19,88 | 20,27 | 20,01 | 19,99 | 20,00 | 1.907 | 1.762.577.100 |
| 14/2/2011 | 20,24 | 20,30 | 0,00% | 19,89 | 20,37 | 20,05 | 20,20 | 20,30 | 2.272 | 2.206.472.000 |
| 11/2/2011 | 20,10 | 20,30 | +0,50% | 19,78 | 20,50 | 20,08 | 20,23 | 20,30 | 4.084 | 2.889.077.400 |
| 10/2/2011 | 19,99 | 20,20 | +0,45% | 19,72 | 20,30 | 20,12 | 20,14 | 20,20 | 1.736 | 1.464.226.300 |
| 9/2/2011 | 20,55 | 20,11 | -2,85% | 20,07 | 20,73 | 20,22 | 20,11 | 20,20 | 1.777 | 1.447.218.200 |
| 8/2/2011 | 20,72 | 20,70 | -0,48% | 20,46 | 21,19 | 20,90 | 20,70 | 20,91 | 1.564 | 1.596.380.500 |
| 7/2/2011 | 20,15 | 20,80 | +3,33% | 20,15 | 20,85 | 20,56 | 20,73 | 20,80 | 2.124 | 2.313.867.700 |
| 4/2/2011 | 20,71 | 20,13 | -3,68% | 20,11 | 20,86 | 20,36 | 20,13 | 20,14 | 2.202 | 1.876.656.400 |
| 3/2/2011 | 20,81 | 20,90 | +0,82% | 20,34 | 21,00 | 20,65 | 20,84 | 20,90 | 3.412 | 2.430.193.100 |
| 2/2/2011 | 20,68 | 20,73 | -1,05% | 20,60 | 21,48 | 20,96 | 20,67 | 20,73 | 2.237 | 3.422.689.600 |
| 1/2/2011 | 21,10 | 20,95 | -0,10% | 20,56 | 21,15 | 20,82 | 20,90 | 20,95 | 1.416 | 1.246.979.800 |
| 31/1/2011 | 20,30 | 20,97 | +3,05% | 20,22 | 21,18 | 20,98 | 20,95 | 21,04 | 2.365 | 3.697.056.000 |
| 28/1/2011 | 20,74 | 20,35 | -2,40% | 20,30 | 21,14 | 20,64 | 20,35 | 20,40 | 2.951 | 2.699.059.100 |
| 27/1/2011 | 21,15 | 20,85 | -1,65% | 20,80 | 21,65 | 21,31 | 20,85 | 20,86 | 4.137 | 4.923.368.700 |
| 26/1/2011 | 20,70 | 21,20 | +2,42% | 20,51 | 21,57 | 21,19 | 21,15 | 21,20 | 4.269 | 6.915.248.200 |
| 24/1/2011 | 20,30 | 20,70 | +1,97% | 19,86 | 20,80 | 20,50 | 20,70 | 20,80 | 2.267 | 1.943.715.100 |
| 21/1/2011 | 20,60 | 20,30 | -1,46% | 20,20 | 20,77 | 20,42 | 20,30 | 20,35 | 3.090 | 2.857.356.500 |
| 20/1/2011 | 20,40 | 20,60 | +1,23% | 20,15 | 20,89 | 20,67 | 20,60 | 20,65 | 2.559 | 3.737.683.400 |
| 19/1/2011 | 20,28 | 20,35 | +0,35% | 20,28 | 20,69 | 20,52 | 20,35 | 20,36 | 5.904 | 4.165.980.000 |
| 18/1/2011 | 20,00 | 20,28 | +1,40% | 19,98 | 20,30 | 20,16 | 20,20 | 20,28 | 4.170 | 4.642.343.400 |
| 17/1/2011 | 19,30 | 20,00 | +3,63% | 19,19 | 20,10 | 19,72 | 19,98 | 20,00 | 2.499 | 3.256.909.300 |
| 14/1/2011 | 19,29 | 19,30 | -0,21% | 18,75 | 19,51 | 19,02 | 19,25 | 19,30 | 2.501 | 2.892.928.700 |
| 13/1/2011 | 19,77 | 19,34 | -2,13% | 19,16 | 19,94 | 19,42 | 19,31 | 19,34 | 2.668 | 2.899.760.300 |
| 12/1/2011 | 19,96 | 19,76 | -0,35% | 19,53 | 19,96 | 19,65 | 19,60 | 19,76 | 2.792 | 2.263.916.600 |
| 11/1/2011 | 20,20 | 19,83 | -1,78% | 19,78 | 20,29 | 20,01 | 19,83 | 19,95 | 2.359 | 1.846.697.200 |
| 10/1/2011 | 20,25 | 20,19 | +0,45% | 20,02 | 20,33 | 20,12 | 20,06 | 20,19 | 1.281 | 1.113.694.100 |
| 7/1/2011 | 20,68 | 20,10 | -2,80% | 20,10 | 20,85 | 20,40 | 20,08 | 20,15 | 1.406 | 1.428.672.200 |
| 6/1/2011 | 20,96 | 20,68 | -1,19% | 20,39 | 21,13 | 20,68 | 20,56 | 20,68 | 3.118 | 3.355.860.600 |
| 5/1/2011 | 20,50 | 20,93 | +1,41% | 20,48 | 21,14 | 20,92 | 20,93 | 21,00 | 1.961 | 2.922.537.500 |
| 4/1/2011 | 20,16 | 20,64 | +1,93% | 20,16 | 20,67 | 20,49 | 20,58 | 20,64 | 2.278 | 2.823.408.300 |
| 3/1/2011 | 20,54 | 20,25 | -0,59% | 20,18 | 20,60 | 20,35 | 20,23 | 20,25 | 1.851 | 1.675.792.900 |
| 30/12/2010 | 20,60 | 20,37 | -1,12% | 20,25 | 20,65 | 20,38 | 20,37 | 20,40 | 1.615 | 2.161.253.400 |
| 29/12/2010 | 20,40 | 20,60 | +0,98% | 20,10 | 20,76 | 20,59 | 20,35 | 20,60 | 1.164 | 1.251.518.600 |
| 28/12/2010 | 20,40 | 20,40 | -0,97% | 20,28 | 20,69 | 20,46 | 20,40 | 20,41 | 1.543 | 1.555.022.100 |
| 27/12/2010 | 19,92 | 20,60 | +2,28% | 19,91 | 20,70 | 20,48 | 20,50 | 20,60 | 1.253 | 2.095.558.200 |
| 23/12/2010 | 19,94 | 20,14 | +1,41% | 19,70 | 20,14 | 20,03 | 20,00 | 20,14 | 798 | 666.088.900 |
| 22/12/2010 | 20,01 | 19,86 | -1,54% | 19,70 | 20,26 | 19,96 | 19,74 | 19,86 | 2.309 | 2.006.251.300 |
| 21/12/2010 | 20,00 | 20,17 | +1,26% | 19,73 | 20,19 | 20,08 | 20,16 | 20,17 | 2.297 | 2.481.763.600 |
| 20/12/2010 | 19,83 | 19,92 | +0,40% | 19,25 | 20,20 | 19,96 | 19,92 | 19,97 | 2.422 | 4.215.887.900 |
| 17/12/2010 | 19,20 | 19,84 | +2,85% | 19,12 | 20,04 | 19,61 | 19,84 | 19,85 | 3.729 | 5.197.461.400 |
| 16/12/2010 | 18,80 | 19,29 | +3,43% | 18,80 | 19,40 | 19,17 | 19,29 | 19,30 | 4.143 | 6.519.592.300 |
| 15/12/2010 | 18,40 | 18,65 | +1,08% | 18,31 | 18,73 | 18,56 | 18,65 | 18,70 | 2.310 | 5.919.032.100 |
| 14/12/2010 | 18,46 | 18,45 | 0,00% | 18,19 | 18,52 | 18,40 | 18,35 | 18,45 | 1.481 | 1.038.551.800 |
| 13/12/2010 | 18,50 | 18,45 | +0,27% | 18,35 | 18,50 | 18,42 | 18,36 | 18,45 | 1.037 | 1.408.649.500 |
| 10/12/2010 | 18,29 | 18,40 | +1,66% | 18,00 | 18,40 | 18,21 | 18,21 | 18,40 | 1.344 | 1.042.048.400 |
| 9/12/2010 | 18,24 | 18,10 | -1,25% | 18,08 | 18,46 | 18,31 | 18,09 | 18,10 | 1.275 | 1.336.534.500 |
| 8/12/2010 | 18,20 | 18,33 | +0,83% | 17,79 | 18,38 | 18,06 | 18,17 | 18,33 | 1.568 | 1.409.825.500 |
| 7/12/2010 | 18,55 | 18,18 | -1,78% | 18,18 | 18,75 | 18,49 | 18,18 | 18,20 | 1.842 | 2.676.117.800 |
| 6/12/2010 | 18,47 | 18,51 | +0,38% | 18,16 | 18,56 | 18,40 | 18,32 | 18,51 | 723 | 1.078.096.800 |
| 3/12/2010 | 18,50 | 18,44 | -0,16% | 18,16 | 18,54 | 18,38 | 18,41 | 18,44 | 1.124 | 1.504.310.700 |
| 2/12/2010 | 18,48 | 18,47 | +0,11% | 18,22 | 18,60 | 18,37 | 18,45 | 18,47 | 1.935 | 2.259.088.600 |
| 1/12/2010 | 18,50 | 18,45 | +1,43% | 18,39 | 18,62 | 18,52 | 18,40 | 18,45 | 1.549 | 1.849.408.800 |
| 30/11/2010 | 18,20 | 18,19 | +0,78% | 17,90 | 18,30 | 18,16 | 18,15 | 18,19 | 1.811 | 1.916.444.000 |
| 29/11/2010 | 18,16 | 18,05 | -1,37% | 17,87 | 18,47 | 18,09 | 18,05 | 18,09 | 1.744 | 2.156.135.400 |
| 26/11/2010 | 18,36 | 18,30 | -1,61% | 18,16 | 18,58 | 18,41 | 18,26 | 18,30 | 1.367 | 1.813.867.100 |
| 25/11/2010 | 18,49 | 18,60 | 0,00% | 18,21 | 18,63 | 18,51 | 18,56 | 18,60 | 706 | 805.978.800 |
| 24/11/2010 | 17,62 | 18,60 | +5,68% | 17,61 | 18,60 | 18,25 | 18,41 | 18,60 | 3.192 | 4.695.891.600 |
| 23/11/2010 | 17,82 | 17,60 | -3,40% | 17,00 | 17,97 | 17,64 | 17,60 | 17,63 | 3.037 | 3.462.079.300 |
| 22/11/2010 | 18,55 | 18,22 | -1,73% | 18,13 | 18,55 | 18,26 | 18,22 | 18,30 | 3.367 | 3.032.007.500 |
| 19/11/2010 | 18,49 | 18,54 | +0,27% | 18,34 | 18,74 | 18,55 | 18,53 | 18,54 | 3.030 | 3.952.727.200 |
| 18/11/2010 | 18,05 | 18,49 | +2,72% | 17,80 | 18,49 | 18,18 | 18,45 | 18,49 | 4.032 | 4.900.003.300 |
| 17/11/2010 | 17,62 | 18,00 | +1,81% | 17,36 | 18,00 | 17,83 | 17,78 | 18,00 | 1.936 | 2.315.878.900 |
| 16/11/2010 | 17,61 | 17,68 | -0,11% | 17,32 | 17,70 | 17,54 | 17,62 | 17,68 | 3.018 | 2.272.838.700 |
| 12/11/2010 | 17,51 | 17,70 | 0,00% | 17,42 | 17,89 | 17,69 | 17,65 | 17,70 | 1.930 | 1.356.860.800 |
| 11/11/2010 | 17,70 | 17,70 | -1,39% | 17,41 | 17,85 | 17,58 | 17,70 | 17,77 | 1.910 | 2.951.481.700 |
| 10/11/2010 | 17,77 | 17,95 | 0,00% | 17,41 | 18,10 | 17,96 | 17,93 | 17,95 | 1.751 | 2.571.529.400 |
| 9/11/2010 | 17,86 | 17,95 | +0,84% | 17,73 | 17,98 | 17,86 | 17,85 | 17,95 | 1.648 | 1.330.198.700 |
| 8/11/2010 | 17,74 | 17,80 | 0,00% | 17,55 | 17,94 | 17,72 | 17,80 | 17,89 | 658 | 670.474.600 |
| 5/11/2010 | 18,10 | 17,80 | -1,66% | 17,74 | 18,12 | 17,92 | 17,80 | 17,83 | 1.681 | 2.649.600.900 |
| 4/11/2010 | 17,70 | 18,10 | +3,31% | 17,47 | 18,10 | 17,85 | 18,06 | 18,10 | 2.226 | 3.468.681.200 |
| 3/11/2010 | 17,50 | 17,52 | +0,11% | 17,25 | 17,70 | 17,50 | 17,51 | 17,52 | 1.394 | 1.932.264.300 |
| 1/11/2010 | 17,42 | 17,50 | +0,34% | 17,27 | 17,55 | 17,46 | 17,32 | 17,50 | 679 | 1.534.894.500 |
| 29/10/2010 | 17,43 | 17,44 | +0,40% | 17,17 | 17,56 | 17,42 | 17,41 | 17,44 | 962 | 2.491.928.400 |
| 28/10/2010 | 17,62 | 17,37 | -1,03% | 17,10 | 17,62 | 17,28 | 17,35 | 17,37 | 1.240 | 2.161.336.400 |
| 27/10/2010 | 17,35 | 17,55 | +0,29% | 17,21 | 17,55 | 17,41 | 17,42 | 17,55 | 1.097 | 1.447.507.500 |
| 26/10/2010 | 17,29 | 17,50 | -0,79% | 17,16 | 17,66 | 17,37 | 17,39 | 17,50 | 1.463 | 1.707.689.700 |
| 25/10/2010 | 17,40 | 17,64 | +1,67% | 17,15 | 17,64 | 17,46 | 17,63 | 17,65 | 1.032 | 1.464.254.000 |
| 22/10/2010 | 17,69 | 17,35 | -1,36% | 17,02 | 17,85 | 17,30 | 17,35 | 17,55 | 1.781 | 1.794.500.400 |
| 21/10/2010 | 17,64 | 17,59 | +0,17% | 17,54 | 17,89 | 17,71 | 17,59 | 17,60 | 1.585 | 2.209.149.200 |
| 20/10/2010 | 16,79 | 17,56 | +4,90% | 16,72 | 17,56 | 17,24 | 17,52 | 17,56 | 1.231 | 1.985.201.100 |
| 19/10/2010 | 17,09 | 16,74 | -4,62% | 16,69 | 17,32 | 16,97 | 16,70 | 16,74 | 2.006 | 2.078.283.100 |
| 18/10/2010 | 17,60 | 17,55 | -0,34% | 17,31 | 17,70 | 17,51 | 17,46 | 17,55 | 1.086 | 1.033.062.700 |
| 15/10/2010 | 17,52 | 17,61 | +0,34% | 17,11 | 17,61 | 17,33 | 17,60 | 17,61 | 1.955 | 2.009.718.200 |
| 14/10/2010 | 18,09 | 17,55 | -1,96% | 17,26 | 18,09 | 17,57 | 17,45 | 17,55 | 2.015 | 2.072.965.900 |
| 13/10/2010 | 17,75 | 17,90 | +1,19% | 17,62 | 18,08 | 17,93 | 17,85 | 17,90 | 3.883 | 3.467.369.400 |
| 11/10/2010 | 17,33 | 17,69 | +2,91% | 17,32 | 17,69 | 17,49 | 17,64 | 17,69 | 1.845 | 1.207.078.300 |
| 8/10/2010 | 17,18 | 17,19 | +0,88% | 16,94 | 17,28 | 17,03 | 17,18 | 17,19 | 2.710 | 2.403.855.500 |
| 7/10/2010 | 17,53 | 17,04 | -2,57% | 16,96 | 17,59 | 17,14 | 17,04 | 17,09 | 2.508 | 2.605.453.800 |
| 6/10/2010 | 17,94 | 17,49 | -2,78% | 17,47 | 17,94 | 17,60 | 17,49 | 17,52 | 4.001 | 2.418.860.100 |
| 5/10/2010 | 17,94 | 17,99 | +1,47% | 17,77 | 18,09 | 17,94 | 17,96 | 17,99 | 4.591 | 5.537.454.200 |
| 4/10/2010 | 17,51 | 17,73 | +1,31% | 17,51 | 17,90 | 17,78 | 17,73 | 17,80 | 4.450 | 3.599.248.300 |
| 1/10/2010 | 17,15 | 17,50 | +1,86% | 16,99 | 17,73 | 17,39 | 17,50 | 17,59 | 3.212 | 3.383.526.600 |
| 30/9/2010 | 16,74 | 17,18 | +3,43% | 16,70 | 17,18 | 17,01 | 17,03 | 17,18 | 3.131 | 3.861.311.500 |
| 29/9/2010 | 16,49 | 16,61 | +0,67% | 16,41 | 16,80 | 16,70 | 16,61 | 16,70 | 2.296 | 1.716.747.300 |
| 28/9/2010 | 16,36 | 16,50 | +0,61% | 16,36 | 16,59 | 16,50 | 16,42 | 16,50 | 1.727 | 959.966.300 |
| 27/9/2010 | 16,20 | 16,40 | +0,68% | 16,16 | 16,59 | 16,40 | 16,40 | 16,50 | 1.939 | 1.539.665.100 |
| 24/9/2010 | 16,45 | 16,29 | -0,12% | 16,06 | 16,53 | 16,31 | 16,22 | 16,29 | 1.660 | 1.775.915.100 |
| 23/9/2010 | 15,64 | 16,31 | +3,49% | 15,59 | 16,44 | 16,22 | 16,31 | 16,35 | 3.297 | 2.656.996.000 |
| 22/9/2010 | 15,54 | 15,76 | +1,87% | 15,36 | 15,80 | 15,72 | 15,72 | 15,78 | 2.641 | 1.790.101.300 |
| 21/9/2010 | 15,66 | 15,47 | -1,65% | 15,33 | 15,85 | 15,50 | 15,45 | 15,47 | 1.424 | 1.117.034.300 |
| 20/9/2010 | 15,67 | 15,73 | -0,19% | 15,62 | 15,89 | 15,73 | 15,68 | 15,73 | 2.428 | 2.486.852.100 |
| 17/9/2010 | 15,76 | 15,76 | 0,00% | 15,40 | 15,86 | 15,63 | 15,76 | 15,78 | 2.277 | 1.885.818.900 |
| 16/9/2010 | 15,63 | 15,76 | +0,70% | 15,52 | 15,93 | 15,77 | 15,76 | 15,80 | 1.546 | 1.250.372.300 |
| 15/9/2010 | 15,51 | 15,65 | +0,38% | 15,46 | 15,76 | 15,63 | 15,64 | 15,65 | 2.342 | 1.401.967.500 |
| 14/9/2010 | 15,29 | 15,59 | +1,76% | 15,20 | 15,59 | 15,44 | 15,48 | 15,59 | 1.690 | 1.062.267.700 |
| 13/9/2010 | 15,25 | 15,32 | +1,26% | 15,13 | 15,39 | 15,25 | 15,30 | 15,32 | 1.604 | 1.279.087.100 |
| 10/9/2010 | 15,38 | 15,13 | -1,75% | 15,05 | 15,50 | 15,20 | 15,13 | 15,15 | 843 | 975.062.400 |
| 9/9/2010 | 14,89 | 15,40 | +3,70% | 14,80 | 15,40 | 15,01 | 15,29 | 15,40 | 1.551 | 1.423.177.700 |
| 8/9/2010 | 15,07 | 14,85 | -1,66% | 14,64 | 15,19 | 14,87 | 14,75 | 14,85 | 2.135 | 2.174.420.900 |
| 6/9/2010 | 15,26 | 15,10 | -0,26% | 15,03 | 15,42 | 15,18 | 15,10 | 15,14 | 725 | 635.605.100 |
| 3/9/2010 | 15,68 | 15,14 | -1,88% | 15,07 | 15,72 | 15,34 | 15,10 | 15,14 | 1.501 | 1.163.969.000 |
| 2/9/2010 | 15,82 | 15,43 | -2,59% | 15,43 | 15,96 | 15,66 | 15,43 | 15,45 | 1.573 | 1.349.512.800 |
| 1/9/2010 | 15,51 | 15,84 | +2,33% | 15,51 | 15,93 | 15,75 | 15,84 | 15,92 | 4.669 | 3.352.589.100 |
| 31/8/2010 | 15,42 | 15,48 | +0,39% | 15,38 | 15,66 | 15,51 | 15,48 | 15,54 | 1.292 | 2.195.781.800 |
| 30/8/2010 | 15,61 | 15,42 | -2,16% | 15,42 | 15,88 | 15,55 | 15,42 | 15,47 | 1.813 | 1.434.461.600 |
| 27/8/2010 | 15,75 | 15,76 | +0,90% | 15,57 | 16,07 | 15,82 | 15,71 | 15,76 | 6.407 | 4.431.347.000 |
| 26/8/2010 | 15,16 | 15,62 | +2,09% | 15,04 | 16,06 | 15,73 | 15,58 | 15,62 | 7.597 | 5.684.010.400 |
| 25/8/2010 | 14,50 | 15,30 | +4,44% | 14,36 | 15,40 | 15,11 | 15,29 | 15,30 | 4.122 | 6.372.803.700 |
| 24/8/2010 | 14,30 | 14,65 | +2,09% | 14,30 | 14,78 | 14,53 | 14,65 | 14,67 | 2.087 | 1.462.349.400 |
| 23/8/2010 | 14,74 | 14,35 | -2,97% | 14,25 | 14,98 | 14,52 | 14,35 | 14,40 | 1.900 | 1.612.742.300 |
| 20/8/2010 | 15,00 | 14,79 | -1,92% | 14,60 | 15,34 | 14,93 | 14,79 | 14,88 | 2.437 | 2.816.797.700 |
| 19/8/2010 | 14,60 | 15,08 | +3,86% | 14,41 | 15,21 | 14,86 | 15,08 | 15,10 | 4.593 | 4.179.612.400 |
| 18/8/2010 | 14,43 | 14,52 | +0,76% | 14,20 | 14,64 | 14,47 | 14,52 | 14,55 | 3.413 | 2.803.031.400 |
| 17/8/2010 | 14,17 | 14,41 | +2,34% | 13,91 | 14,41 | 14,25 | 14,34 | 14,41 | 1.959 | 1.774.853.000 |
| 16/8/2010 | 13,48 | 14,08 | +3,38% | 13,36 | 14,28 | 14,05 | 14,06 | 14,08 | 1.768 | 1.557.613.900 |
| 13/8/2010 | 13,42 | 13,62 | +0,89% | 13,40 | 13,79 | 13,66 | 13,62 | 13,69 | 1.797 | 1.515.499.000 |
| 12/8/2010 | 13,30 | 13,50 | +0,52% | 13,24 | 13,60 | 13,50 | 13,50 | 13,53 | 1.159 | 1.681.042.900 |
| 11/8/2010 | 13,25 | 13,43 | -0,52% | 13,10 | 13,60 | 13,39 | 13,40 | 13,43 | 2.013 | 2.007.095.000 |
| 10/8/2010 | 13,48 | 13,50 | -0,52% | 12,25 | 13,55 | 13,31 | 13,45 | 13,50 | 1.645 | 1.960.160.900 |
| 9/8/2010 | 13,94 | 13,57 | -1,31% | 13,57 | 13,94 | 13,64 | 13,57 | 13,60 | 599 | 560.336.400 |
| 6/8/2010 | 13,75 | 13,75 | -0,58% | 13,55 | 13,96 | 13,72 | 13,74 | 13,75 | 1.851 | 1.606.117.800 |
| 5/8/2010 | 14,10 | 13,83 | -1,07% | 13,80 | 14,15 | 13,87 | 13,83 | 13,87 | 1.125 | 1.051.161.000 |
| 4/8/2010 | 13,60 | 13,98 | +3,86% | 13,33 | 14,00 | 13,80 | 13,98 | 13,99 | 1.763 | 2.058.003.500 |
| 3/8/2010 | 13,46 | 13,46 | +0,45% | 13,29 | 13,59 | 13,50 | 13,46 | 13,52 | 969 | 1.146.113.300 |
| 2/8/2010 | 13,49 | 13,40 | +1,44% | 13,20 | 13,50 | 13,37 | 13,40 | 13,48 | 926 | 1.008.105.600 |
| 30/7/2010 | 13,01 | 13,21 | +1,54% | 12,93 | 13,31 | 13,22 | 13,21 | 13,29 | 1.707 | 1.382.924.300 |
| 29/7/2010 | 13,50 | 13,01 | -3,63% | 13,00 | 13,56 | 13,20 | 13,01 | 13,04 | 1.986 | 2.443.618.700 |
| 28/7/2010 | 13,50 | 13,50 | -0,30% | 13,37 | 13,59 | 13,48 | 13,39 | 13,50 | 951 | 1.005.231.600 |
| 27/7/2010 | 13,49 | 13,54 | +0,82% | 13,31 | 13,60 | 13,46 | 13,52 | 13,54 | 1.232 | 1.513.079.100 |
| 26/7/2010 | 13,15 | 13,43 | +1,21% | 13,15 | 13,49 | 13,37 | 13,37 | 13,43 | 1.011 | 2.044.108.300 |
| 23/7/2010 | 13,23 | 13,27 | +0,15% | 13,02 | 13,37 | 13,26 | 13,27 | 13,32 | 1.331 | 1.389.623.400 |
| 22/7/2010 | 13,07 | 13,25 | +2,32% | 13,03 | 13,39 | 13,24 | 13,25 | 13,28 | 1.798 | 1.193.842.900 |
| 21/7/2010 | 13,00 | 12,95 | +0,70% | 12,82 | 13,10 | 12,98 | 12,94 | 13,04 | 1.999 | 980.960.600 |
| 20/7/2010 | 12,96 | 12,86 | -0,77% | 12,60 | 13,00 | 12,74 | 12,86 | 12,87 | 7.397 | 3.360.513.200 |
| 19/7/2010 | 13,30 | 12,96 | -1,59% | 12,87 | 13,30 | 12,97 | 12,95 | 12,96 | 1.964 | 1.815.392.700 |
| 16/7/2010 | 13,49 | 13,17 | -2,44% | 13,07 | 13,49 | 13,19 | 13,07 | 13,17 | 1.058 | 1.065.028.600 |
| 15/7/2010 | 13,39 | 13,50 | +1,12% | 13,07 | 13,52 | 13,35 | 13,42 | 13,50 | 920 | 1.378.073.800 |
| 14/7/2010 | 13,28 | 13,35 | -0,37% | 13,15 | 13,51 | 13,33 | 13,35 | 13,43 | 772 | 1.043.035.400 |
| 13/7/2010 | 13,39 | 13,40 | +1,13% | 13,25 | 13,48 | 13,40 | 13,39 | 13,40 | 2.264 | 1.614.302.900 |
| 12/7/2010 | 13,22 | 13,25 | +0,23% | 13,05 | 13,42 | 13,26 | 13,24 | 13,25 | 2.882 | 1.949.884.700 |
| 8/7/2010 | 13,20 | 13,22 | +0,15% | 13,05 | 13,28 | 13,16 | 13,12 | 13,22 | 1.064 | 1.298.116.500 |
| 7/7/2010 | 13,35 | 13,20 | -0,68% | 13,03 | 13,43 | 13,29 | 13,20 | 13,35 | 1.890 | 1.730.211.400 |
| 6/7/2010 | 13,21 | 13,29 | +1,68% | 13,13 | 13,39 | 13,29 | 13,24 | 13,29 | 1.413 | 1.353.917.300 |
| 5/7/2010 | 12,99 | 13,07 | -0,23% | 12,86 | 13,19 | 13,07 | 13,07 | 13,14 | 574 | 689.213.500 |
| 2/7/2010 | 12,98 | 13,10 | +1,00% | 12,80 | 13,25 | 13,04 | 13,08 | 13,10 | 1.278 | 894.310.100 |
| 1/7/2010 | 12,50 | 12,97 | +3,51% | 12,25 | 13,15 | 12,84 | 12,96 | 12,97 | 2.468 | 2.381.198.200 |
| 30/6/2010 | 12,37 | 12,53 | +0,24% | 12,25 | 12,83 | 12,62 | 12,53 | 12,60 | 1.260 | 2.685.840.500 |
| 29/6/2010 | 12,64 | 12,50 | -1,19% | 12,24 | 12,78 | 12,44 | 12,39 | 12,51 | 1.519 | 1.322.966.300 |
| 28/6/2010 | 12,84 | 12,65 | -1,79% | 12,64 | 12,86 | 12,77 | 12,65 | 12,83 | 419 | 403.058.200 |
| 25/6/2010 | 12,53 | 12,88 | +2,22% | 12,53 | 12,97 | 12,84 | 12,84 | 12,88 | 1.598 | 840.579.300 |
| 24/6/2010 | 12,55 | 12,60 | -0,55% | 12,50 | 12,72 | 12,57 | 12,60 | 12,62 | 1.414 | 1.175.450.700 |
| 23/6/2010 | 12,79 | 12,67 | -0,39% | 12,51 | 12,80 | 12,71 | 12,67 | 12,68 | 755 | 910.212.700 |
| 22/6/2010 | 12,39 | 12,72 | +1,84% | 12,26 | 12,94 | 12,74 | 12,72 | 12,82 | 2.591 | 2.225.647.600 |
| 21/6/2010 | 12,30 | 12,49 | +0,73% | 12,30 | 12,60 | 12,48 | 12,48 | 12,49 | 2.206 | 1.319.677.500 |
| 18/6/2010 | 12,02 | 12,40 | +2,90% | 12,02 | 12,40 | 12,22 | 12,28 | 12,40 | 2.123 | 3.069.501.900 |
| 17/6/2010 | 12,28 | 12,05 | -2,27% | 12,05 | 12,46 | 12,17 | 12,05 | 12,09 | 2.302 | 2.579.853.400 |
| 16/6/2010 | 11,98 | 12,33 | +2,24% | 11,80 | 12,33 | 12,12 | 12,28 | 12,33 | 3.875 | 1.714.775.700 |
| 15/6/2010 | 11,96 | 12,06 | +0,50% | 11,90 | 12,10 | 12,00 | 12,00 | 12,06 | 1.022 | 726.351.100 |
| 14/6/2010 | 12,05 | 12,00 | +2,56% | 11,67 | 12,05 | 11,80 | 11,90 | 12,00 | 1.335 | 1.187.261.900 |
| 11/6/2010 | 11,35 | 11,70 | +1,83% | 11,35 | 11,70 | 11,48 | 11,64 | 11,70 | 1.302 | 1.368.472.000 |
| 10/6/2010 | 11,26 | 11,49 | +1,95% | 11,26 | 11,49 | 11,34 | 11,45 | 11,49 | 1.585 | 1.170.795.400 |
| 9/6/2010 | 11,30 | 11,27 | -0,70% | 11,25 | 11,42 | 11,33 | 11,27 | 11,35 | 1.138 | 1.145.350.500 |
| 8/6/2010 | 10,94 | 11,35 | +4,03% | 10,94 | 11,40 | 11,12 | 11,35 | 11,38 | 1.624 | 1.263.531.000 |
| 7/6/2010 | 10,85 | 10,91 | +0,09% | 10,85 | 11,20 | 11,00 | 10,91 | 10,98 | 1.428 | 1.145.752.400 |
| 4/6/2010 | 11,00 | 10,90 | -2,33% | 10,82 | 11,10 | 10,90 | 10,90 | 10,93 | 1.498 | 1.299.092.100 |
| 2/6/2010 | 10,99 | 11,16 | +2,48% | 10,81 | 11,16 | 11,04 | 11,15 | 11,16 | 1.856 | 1.203.803.300 |
| 1/6/2010 | 10,60 | 10,89 | +0,93% | 10,50 | 10,99 | 10,81 | 10,86 | 10,89 | 2.097 | 1.579.736.400 |
| 31/5/2010 | 10,59 | 10,79 | +1,41% | 10,59 | 10,80 | 10,70 | 10,71 | 10,79 | 1.025 | 866.261.400 |
| 28/5/2010 | 10,58 | 10,64 | +0,85% | 10,44 | 10,70 | 10,56 | 10,63 | 10,64 | 1.237 | 1.602.504.400 |
| 27/5/2010 | 10,30 | 10,55 | +4,35% | 10,26 | 10,56 | 10,45 | 10,50 | 10,55 | 1.244 | 1.445.755.800 |
| 26/5/2010 | 10,50 | 10,11 | -1,84% | 10,04 | 10,51 | 10,26 | 10,11 | 10,23 | 2.352 | 1.936.308.100 |
| 25/5/2010 | 10,20 | 10,30 | -2,09% | 10,10 | 10,40 | 10,26 | 10,30 | 10,35 | 1.903 | 1.262.780.700 |
| 24/5/2010 | 10,54 | 10,52 | +0,19% | 10,42 | 10,71 | 10,59 | 10,52 | 10,59 | 1.452 | 1.418.217.200 |
| 21/5/2010 | 10,05 | 10,50 | +3,45% | 10,00 | 10,70 | 10,46 | 10,48 | 10,50 | 2.496 | 2.596.043.400 |
| 20/5/2010 | 9,90 | 10,15 | +0,40% | 9,05 | 10,44 | 9,90 | 10,10 | 10,15 | 5.109 | 5.220.412.300 |
| 19/5/2010 | 10,20 | 10,11 | -1,84% | 9,85 | 10,20 | 10,03 | 10,11 | 10,14 | 4.859 | 3.791.015.400 |
| 18/5/2010 | 10,66 | 10,30 | -1,81% | 9,61 | 10,99 | 10,05 | 10,28 | 10,30 | 7.974 | 14.353.255.500 |
| 17/5/2010 | 11,25 | 10,49 | -7,98% | 10,35 | 11,25 | 10,61 | 10,48 | 10,49 | 5.552 | 8.180.267.400 |
| 14/5/2010 | 11,93 | 11,40 | -4,28% | 11,28 | 11,94 | 11,49 | 11,40 | 11,41 | 2.973 | 2.731.054.200 |
| 13/5/2010 | 12,06 | 11,91 | -0,83% | 11,80 | 12,09 | 11,89 | 11,91 | 12,00 | 4.293 | 2.924.699.300 |
| 12/5/2010 | 12,09 | 12,01 | -0,91% | 11,90 | 12,28 | 12,05 | 12,01 | 12,02 | 1.256 | 1.506.722.300 |
| 11/5/2010 | 12,16 | 12,12 | -1,14% | 11,99 | 12,25 | 12,11 | 12,04 | 12,12 | 1.881 | 1.438.015.600 |
| 10/5/2010 | 12,42 | 12,26 | +0,66% | 12,17 | 12,59 | 12,28 | 12,26 | 12,28 | 2.387 | 2.129.933.400 |
| 7/5/2010 | 12,50 | 12,18 | -3,33% | 11,91 | 12,59 | 12,17 | 12,18 | 12,24 | 3.306 | 2.674.742.400 |
| 6/5/2010 | 12,80 | 12,60 | -1,49% | 12,03 | 12,80 | 12,53 | 12,60 | 12,64 | 3.828 | 3.155.049.600 |
| 5/5/2010 | 12,80 | 12,79 | -1,31% | 12,65 | 12,96 | 12,79 | 12,79 | 12,80 | 4.347 | 4.261.667.600 |
| 4/5/2010 | 12,73 | 12,96 | +1,41% | 12,50 | 13,02 | 12,87 | 12,96 | 12,97 | 5.963 | 4.534.081.700 |
| 3/5/2010 | 12,68 | 12,78 | +1,67% | 12,46 | 12,87 | 12,73 | 12,78 | 12,83 | 2.485 | 1.984.192.800 |
| 30/4/2010 | 12,32 | 12,57 | +1,53% | 12,11 | 12,57 | 12,48 | 12,40 | 12,57 | 2.284 | 4.739.944.900 |
| 29/4/2010 | 12,31 | 12,38 | +0,57% | 12,28 | 12,51 | 12,38 | 12,38 | 12,39 | 1.820 | 3.908.631.200 |
| 28/4/2010 | 12,43 | 12,31 | -0,73% | 12,21 | 12,46 | 12,30 | 12,31 | 12,33 | 2.499 | 2.010.324.300 |
| 27/4/2010 | 12,69 | 12,40 | -3,13% | 12,21 | 12,78 | 12,46 | 12,40 | 12,42 | 2.094 | 1.814.615.400 |
| 26/4/2010 | 12,63 | 12,80 | +1,19% | 12,58 | 12,80 | 12,71 | 12,74 | 12,80 | 1.010 | 1.644.815.900 |
| 23/4/2010 | 12,60 | 12,65 | -1,17% | 12,60 | 12,82 | 12,70 | 12,65 | 12,68 | 2.026 | 1.366.453.200 |
| 22/4/2010 | 12,22 | 12,80 | +2,81% | 12,20 | 12,83 | 12,50 | 12,73 | 12,80 | 2.272 | 2.032.278.900 |
| 20/4/2010 | 12,44 | 12,45 | 0,00% | 12,36 | 12,55 | 12,44 | 12,43 | 12,45 | 1.446 | 1.712.354.500 |
| 19/4/2010 | 12,59 | 12,45 | -1,50% | 12,24 | 12,76 | 12,45 | 12,42 | 12,45 | 1.704 | 1.327.857.900 |
| 16/4/2010 | 12,92 | 12,64 | -1,56% | 12,55 | 12,92 | 12,64 | 12,64 | 12,66 | 1.446 | 1.437.764.900 |
| 15/4/2010 | 12,61 | 12,84 | +2,07% | 12,48 | 12,92 | 12,64 | 12,83 | 12,84 | 2.236 | 1.863.817.900 |
| 14/4/2010 | 12,66 | 12,58 | -0,08% | 12,45 | 12,73 | 12,56 | 12,57 | 12,58 | 1.911 | 1.585.276.700 |
| 13/4/2010 | 12,77 | 12,59 | -1,41% | 12,42 | 12,77 | 12,58 | 12,59 | 12,60 | 2.511 | 1.976.845.800 |
| 12/4/2010 | 12,96 | 12,77 | -1,77% | 12,66 | 13,03 | 12,82 | 12,75 | 12,77 | 1.589 | 1.320.482.100 |
| 9/4/2010 | 13,08 | 13,00 | -1,29% | 12,91 | 13,17 | 13,00 | 12,95 | 13,00 | 1.380 | 1.434.975.200 |
| 8/4/2010 | 13,09 | 13,17 | +0,61% | 12,98 | 13,19 | 13,05 | 13,06 | 13,17 | 1.196 | 1.360.306.300 |
| 7/4/2010 | 13,20 | 13,09 | -0,08% | 13,03 | 13,22 | 13,09 | 13,03 | 13,09 | 1.666 | 1.957.309.200 |
| 6/4/2010 | 13,00 | 13,10 | +0,08% | 12,93 | 13,28 | 13,10 | 13,10 | 13,12 | 1.174 | 2.288.037.800 |
| 5/4/2010 | 13,10 | 13,09 | -0,08% | 12,94 | 13,12 | 13,05 | 13,00 | 13,09 | 746 | 2.154.410.200 |
| 1/4/2010 | 13,07 | 13,10 | +0,08% | 13,00 | 13,15 | 13,06 | 13,05 | 13,10 | 1.063 | 864.068.000 |
| 31/3/2010 | 13,00 | 13,09 | +0,46% | 12,91 | 13,09 | 12,98 | 13,00 | 13,09 | 1.520 | 912.026.100 |
| 30/3/2010 | 13,09 | 13,03 | -0,46% | 12,96 | 13,25 | 13,10 | 13,01 | 13,03 | 837 | 962.363.600 |
| 29/3/2010 | 12,96 | 13,09 | +0,61% | 12,96 | 13,26 | 13,12 | 13,09 | 13,10 | 1.106 | 905.041.200 |
| 26/3/2010 | 12,99 | 13,01 | +0,08% | 12,90 | 13,04 | 12,94 | 12,93 | 13,01 | 1.190 | 831.446.600 |
| 25/3/2010 | 13,15 | 13,00 | -0,23% | 12,86 | 13,15 | 13,01 | 12,97 | 13,00 | 1.207 | 903.426.000 |
| 24/3/2010 | 13,00 | 13,03 | -1,36% | 12,88 | 13,23 | 12,99 | 12,95 | 13,03 | 1.536 | 2.126.628.800 |
| 23/3/2010 | 13,33 | 13,21 | -0,30% | 13,12 | 13,33 | 13,20 | 13,21 | 13,25 | 1.158 | 842.761.800 |
| 22/3/2010 | 13,10 | 13,25 | +1,07% | 12,73 | 13,25 | 13,02 | 13,15 | 13,25 | 1.010 | 826.161.500 |
| 19/3/2010 | 13,47 | 13,11 | -2,16% | 13,11 | 13,51 | 13,18 | 13,11 | 13,18 | 1.368 | 1.852.717.400 |
| 18/3/2010 | 13,21 | 13,40 | +0,75% | 13,15 | 13,48 | 13,32 | 13,40 | 13,47 | 1.618 | 1.596.399.300 |
| 17/3/2010 | 13,33 | 13,30 | 0,00% | 13,10 | 13,40 | 13,29 | 13,22 | 13,30 | 2.539 | 1.497.021.900 |
| 16/3/2010 | 13,05 | 13,30 | +0,83% | 13,05 | 13,33 | 13,24 | 13,21 | 13,30 | 1.352 | 1.594.561.300 |
| 15/3/2010 | 13,29 | 13,19 | -0,08% | 12,87 | 13,33 | 13,12 | 13,06 | 13,19 | 1.056 | 944.792.800 |
| 12/3/2010 | 13,47 | 13,20 | -0,75% | 13,12 | 13,65 | 13,38 | 13,20 | 13,24 | 2.432 | 2.511.776.100 |
| 11/3/2010 | 12,86 | 13,30 | +3,42% | 12,85 | 13,47 | 13,30 | 13,29 | 13,30 | 2.320 | 4.629.655.100 |
| 10/3/2010 | 12,68 | 12,86 | +1,66% | 12,68 | 12,91 | 12,81 | 12,86 | 12,90 | 1.556 | 2.141.151.100 |
| 9/3/2010 | 12,66 | 12,65 | 0,00% | 12,56 | 12,83 | 12,67 | 12,65 | 12,70 | 2.270 | 3.883.317.300 |
| 8/3/2010 | 12,91 | 12,65 | -1,63% | 12,65 | 13,10 | 12,73 | 12,65 | 12,69 | 1.436 | 2.460.456.800 |
| 5/3/2010 | 13,19 | 12,86 | -0,31% | 12,80 | 13,19 | 12,99 | 12,86 | 12,92 | 1.378 | 969.604.800 |
| 4/3/2010 | 12,99 | 12,90 | +0,31% | 12,77 | 12,99 | 12,89 | 12,89 | 12,90 | 1.510 | 1.032.161.600 |
| 3/3/2010 | 12,92 | 12,86 | -0,08% | 12,75 | 13,22 | 12,95 | 12,81 | 12,86 | 2.809 | 2.664.827.300 |
| 2/3/2010 | 12,80 | 12,87 | +1,10% | 12,77 | 13,03 | 12,90 | 12,86 | 12,90 | 2.398 | 2.081.857.800 |
| 1/3/2010 | 12,92 | 12,73 | -0,39% | 12,69 | 12,92 | 12,77 | 12,72 | 12,73 | 1.392 | 1.299.956.600 |
| 26/2/2010 | 12,95 | 12,78 | -0,54% | 12,67 | 13,06 | 12,76 | 12,76 | 12,78 | 1.793 | 1.816.915.600 |
| 25/2/2010 | 12,60 | 12,85 | -0,39% | 12,55 | 13,06 | 12,81 | 12,84 | 12,85 | 1.850 | 1.783.385.000 |
| 24/2/2010 | 13,26 | 12,90 | -1,60% | 12,51 | 13,26 | 12,91 | 12,89 | 12,90 | 2.453 | 3.617.820.100 |
| 23/2/2010 | 13,45 | 13,11 | -2,74% | 13,00 | 13,45 | 13,17 | 13,11 | 13,19 | 2.066 | 2.790.308.700 |
| 22/2/2010 | 13,14 | 13,48 | +3,30% | 13,14 | 13,74 | 13,47 | 13,47 | 13,48 | 5.405 | 5.731.676.300 |
| 19/2/2010 | 13,13 | 13,05 | +0,31% | 12,95 | 13,19 | 13,04 | 12,99 | 13,05 | 2.828 | 1.711.531.700 |
| 18/2/2010 | 13,16 | 13,01 | -0,76% | 13,00 | 13,26 | 13,08 | 13,01 | 13,18 | 1.534 | 2.337.846.400 |
| 17/2/2010 | 13,14 | 13,11 | +1,24% | 13,03 | 13,20 | 13,11 | 13,11 | 13,12 | 1.759 | 1.593.555.800 |
| 12/2/2010 | 13,27 | 12,95 | -1,60% | 12,80 | 13,27 | 12,94 | 12,95 | 13,00 | 946 | 1.825.884.200 |
| 11/2/2010 | 13,02 | 13,16 | +0,46% | 13,00 | 13,27 | 13,15 | 13,16 | 13,20 | 1.380 | 664.324.900 |
| 10/2/2010 | 13,18 | 13,10 | -0,98% | 12,92 | 13,30 | 13,06 | 13,03 | 13,10 | 914 | 2.219.081.200 |
| 9/2/2010 | 13,42 | 13,23 | +0,46% | 13,10 | 13,45 | 13,24 | 13,16 | 13,23 | 1.591 | 1.979.059.200 |
| 8/2/2010 | 13,00 | 13,17 | +1,70% | 12,75 | 13,34 | 13,17 | 13,17 | 13,24 | 2.061 | 2.211.026.400 |
| 5/2/2010 | 12,80 | 12,95 | -0,08% | 12,40 | 12,95 | 12,66 | 12,95 | 12,99 | 1.970 | 2.105.365.200 |
| 4/2/2010 | 13,23 | 12,96 | -2,56% | 12,76 | 13,25 | 12,95 | 12,96 | 12,99 | 1.876 | 2.941.159.700 |
| 3/2/2010 | 13,40 | 13,30 | -0,52% | 13,25 | 13,46 | 13,31 | 13,28 | 13,30 | 1.056 | 3.387.389.500 |
| 2/2/2010 | 13,52 | 13,37 | +0,38% | 13,28 | 13,56 | 13,36 | 13,32 | 13,37 | 1.425 | 1.890.076.600 |
| 1/2/2010 | 13,35 | 13,32 | +0,45% | 13,13 | 13,46 | 13,30 | 13,32 | 13,35 | 1.336 | 1.406.242.200 |
| 29/1/2010 | 13,40 | 13,26 | -0,08% | 13,13 | 13,42 | 13,20 | 13,20 | 13,26 | 1.528 | 2.872.129.100 |
| 28/1/2010 | 13,45 | 13,27 | 0,00% | 13,10 | 13,61 | 13,28 | 13,27 | 13,29 | 1.567 | 1.849.338.900 |
| 27/1/2010 | 13,26 | 13,27 | -0,52% | 13,10 | 13,60 | 13,27 | 13,27 | 13,34 | 1.241 | 1.815.726.800 |
| 26/1/2010 | 13,79 | 13,34 | -1,98% | 13,19 | 13,79 | 13,33 | 13,34 | 13,35 | 1.807 | 1.811.573.200 |
| 22/1/2010 | 13,85 | 13,61 | -2,30% | 13,50 | 14,55 | 13,91 | 13,61 | 13,66 | 2.539 | 2.859.586.100 |
| 21/1/2010 | 14,15 | 13,93 | -0,85% | 13,80 | 14,22 | 13,98 | 13,86 | 13,93 | 1.567 | 1.524.450.800 |
| 20/1/2010 | 14,18 | 14,05 | -1,40% | 13,80 | 14,19 | 13,95 | 14,05 | 14,08 | 2.207 | 1.491.153.900 |
| 19/1/2010 | 14,19 | 14,25 | -0,35% | 13,99 | 14,43 | 14,25 | 14,25 | 14,26 | 1.173 | 883.643.100 |
| 18/1/2010 | 14,66 | 14,30 | -1,04% | 14,20 | 14,69 | 14,38 | 14,30 | 14,34 | 481 | 662.028.300 |
| 15/1/2010 | 14,82 | 14,45 | -3,02% | 14,32 | 14,93 | 14,54 | 14,41 | 14,45 | 1.397 | 2.519.760.500 |
| 14/1/2010 | 15,09 | 14,90 | 0,00% | 14,80 | 15,09 | 14,90 | 14,85 | 14,90 | 1.702 | 1.564.105.000 |
| 13/1/2010 | 15,10 | 14,90 | -1,32% | 14,81 | 15,41 | 14,99 | 14,88 | 14,90 | 1.655 | 1.884.336.600 |
| 12/1/2010 | 15,07 | 15,10 | -0,98% | 14,75 | 15,24 | 15,06 | 15,07 | 15,10 | 2.566 | 2.439.858.300 |
| 11/1/2010 | 14,10 | 15,25 | +9,71% | 14,10 | 15,25 | 14,86 | 15,25 | 15,26 | 7.180 | 4.863.406.100 |
| 8/1/2010 | 14,11 | 13,90 | -1,42% | 13,87 | 14,14 | 13,94 | 13,90 | 13,97 | 1.325 | 1.125.423.000 |
| 7/1/2010 | 14,40 | 14,10 | -2,49% | 13,87 | 14,40 | 14,09 | 14,10 | 14,14 | 2.123 | 1.605.839.500 |
| 6/1/2010 | 14,29 | 14,46 | +2,41% | 14,15 | 14,55 | 14,40 | 14,37 | 14,46 | 1.550 | 1.362.230.200 |
| 5/1/2010 | 14,60 | 14,12 | -0,91% | 14,12 | 14,65 | 14,37 | 14,12 | 14,15 | 2.017 | 2.163.888.400 |
| 4/1/2010 | 14,35 | 14,25 | +1,21% | 14,20 | 14,53 | 14,37 | 14,23 | 14,25 | 1.352 | 1.194.767.100 |
| 30/12/2009 | 14,20 | 14,08 | -1,19% | 14,08 | 14,37 | 14,14 | 14,08 | 14,30 | 1.130 | 1.291.768.400 |
| 29/12/2009 | 14,26 | 14,25 | +0,99% | 14,06 | 14,41 | 14,20 | 14,15 | 14,25 | 636 | 906.656.600 |
| 28/12/2009 | 14,57 | 14,11 | -3,02% | 14,05 | 14,67 | 14,30 | 14,11 | 14,12 | 1.015 | 1.523.211.600 |
| 23/12/2009 | 14,74 | 14,55 | -1,15% | 14,32 | 14,76 | 14,48 | 14,51 | 14,55 | 1.431 | 2.143.887.100 |
| 22/12/2009 | 14,10 | 14,72 | +5,52% | 14,10 | 14,78 | 14,45 | 14,51 | 14,72 | 2.437 | 2.564.173.900 |
| 21/12/2009 | 13,57 | 13,95 | +3,79% | 13,51 | 14,06 | 13,83 | 13,90 | 13,95 | 4.675 | 3.285.224.500 |
| 18/12/2009 | 13,48 | 13,44 | -0,37% | 13,34 | 13,65 | 13,46 | 13,37 | 13,44 | 1.369 | 1.849.993.000 |
| 17/12/2009 | 13,85 | 13,49 | -1,82% | 13,28 | 14,02 | 13,63 | 13,35 | 13,49 | 1.299 | 1.404.013.700 |
| 16/12/2009 | 14,14 | 13,74 | -2,83% | 13,60 | 14,19 | 13,90 | 13,61 | 13,74 | 1.278 | 1.588.223.600 |
| 15/12/2009 | 13,90 | 14,14 | +1,36% | 13,51 | 14,14 | 13,92 | 13,96 | 14,14 | 849 | 920.157.100 |
| 14/12/2009 | 14,20 | 13,95 | -1,76% | 13,92 | 14,25 | 14,03 | 13,94 | 13,95 | 1.722 | 2.142.301.800 |
| 11/12/2009 | 14,72 | 14,20 | -2,27% | 14,16 | 14,81 | 14,38 | 14,17 | 14,20 | 1.750 | 2.728.699.500 |
| 10/12/2009 | 14,06 | 14,53 | +3,79% | 14,06 | 14,76 | 14,54 | 14,53 | 14,55 | 2.746 | 4.456.894.500 |
| 9/12/2009 | 13,41 | 14,00 | +4,48% | 13,41 | 14,13 | 13,97 | 14,00 | 14,01 | 2.449 | 3.727.742.600 |
| 8/12/2009 | 12,98 | 13,40 | +1,98% | 12,85 | 13,48 | 13,24 | 13,40 | 13,43 | 1.997 | 3.837.618.000 |
| 7/12/2009 | 12,38 | 13,14 | +7,35% | 12,30 | 13,17 | 12,84 | 13,12 | 13,14 | 2.781 | 3.415.613.100 |
| 4/12/2009 | 12,14 | 12,24 | +0,58% | 12,11 | 12,44 | 12,28 | 12,24 | 12,29 | 1.632 | 1.923.905.300 |
| 3/12/2009 | 12,45 | 12,17 | -1,62% | 12,13 | 12,50 | 12,30 | 12,17 | 12,18 | 1.527 | 1.567.433.900 |
| 2/12/2009 | 11,90 | 12,37 | +4,48% | 11,90 | 12,44 | 12,28 | 12,37 | 12,38 | 2.597 | 3.190.291.200 |
| 1/12/2009 | 11,56 | 11,84 | +2,78% | 11,56 | 11,90 | 11,72 | 11,84 | 11,88 | 2.933 | 2.671.343.300 |
| 30/11/2009 | 11,43 | 11,52 | +0,88% | 11,32 | 11,52 | 11,42 | 11,46 | 11,52 | 1.088 | 1.234.860.100 |
| 27/11/2009 | 11,24 | 11,42 | +0,62% | 11,08 | 11,51 | 11,38 | 11,42 | 11,45 | 799 | 763.724.800 |
| 26/11/2009 | 11,33 | 11,35 | -0,09% | 11,31 | 11,42 | 11,35 | 11,32 | 11,36 | 889 | 787.226.600 |
| 25/11/2009 | 11,52 | 11,36 | -1,05% | 11,34 | 11,57 | 11,40 | 11,36 | 11,45 | 1.206 | 1.377.509.400 |
| 24/11/2009 | 11,53 | 11,48 | -0,26% | 11,33 | 11,62 | 11,43 | 11,46 | 11,48 | 1.430 | 1.316.131.800 |
| 23/11/2009 | 11,80 | 11,51 | -1,62% | 11,51 | 11,80 | 11,59 | 11,51 | 11,59 | 1.561 | 1.538.994.000 |
| 19/11/2009 | 11,47 | 11,70 | +1,39% | 11,01 | 11,70 | 11,51 | 11,65 | 11,70 | 1.107 | 1.300.723.000 |
| 18/11/2009 | 11,65 | 11,54 | -0,17% | 11,45 | 11,76 | 11,54 | 11,54 | 11,55 | 840 | 842.245.100 |
| 17/11/2009 | 11,60 | 11,56 | -0,69% | 11,50 | 11,67 | 11,57 | 11,55 | 11,57 | 1.682 | 1.431.207.500 |
| 16/11/2009 | 11,81 | 11,64 | -0,09% | 11,56 | 11,85 | 11,67 | 11,60 | 11,64 | 1.142 | 1.230.045.700 |
| 13/11/2009 | 11,68 | 11,65 | +0,17% | 11,54 | 11,77 | 11,66 | 11,55 | 11,65 | 1.310 | 1.129.082.500 |
| 12/11/2009 | 11,90 | 11,63 | -2,60% | 11,41 | 11,94 | 11,62 | 11,63 | 11,64 | 2.106 | 2.125.950.200 |
| 11/11/2009 | 11,92 | 11,94 | +1,02% | 11,76 | 12,01 | 11,88 | 11,86 | 11,94 | 1.541 | 1.893.983.000 |
| 10/11/2009 | 11,87 | 11,82 | -0,08% | 11,69 | 12,08 | 11,83 | 11,82 | 11,84 | 1.599 | 1.378.807.500 |
| 9/11/2009 | 11,92 | 11,83 | +1,28% | 11,75 | 11,95 | 11,83 | 11,82 | 11,83 | 1.673 | 1.165.517.200 |
| 6/11/2009 | 11,80 | 11,68 | -0,17% | 11,53 | 11,94 | 11,69 | 11,68 | 11,72 | 1.348 | 1.136.978.800 |
| 5/11/2009 | 12,06 | 11,70 | -2,09% | 11,43 | 12,13 | 11,72 | 11,69 | 11,70 | 6.166 | 3.294.353.200 |
| 4/11/2009 | 12,50 | 11,95 | -3,24% | 11,95 | 12,62 | 12,26 | 11,95 | 12,10 | 2.516 | 2.591.895.000 |
| 3/11/2009 | 11,95 | 12,35 | +5,56% | 11,47 | 12,38 | 12,00 | 12,31 | 12,35 | 3.081 | 3.315.014.400 |
| 30/10/2009 | 12,19 | 11,70 | -2,58% | 11,39 | 12,22 | 11,64 | 11,65 | 11,70 | 2.298 | 1.952.797.400 |
| 29/10/2009 | 11,64 | 12,01 | +3,98% | 11,60 | 12,38 | 11,95 | 12,01 | 12,12 | 1.973 | 1.738.737.000 |
| 28/10/2009 | 12,12 | 11,55 | -5,02% | 11,52 | 12,48 | 11,85 | 11,53 | 11,55 | 1.949 | 1.861.048.100 |
| 27/10/2009 | 12,30 | 12,16 | -0,65% | 11,90 | 12,55 | 12,21 | 12,16 | 12,19 | 1.607 | 1.032.864.500 |
| 26/10/2009 | 12,18 | 12,24 | +0,66% | 12,10 | 12,37 | 12,19 | 12,23 | 12,24 | 1.117 | 727.330.200 |
| 23/10/2009 | 12,77 | 12,16 | -2,95% | 12,16 | 12,80 | 12,34 | 12,16 | 12,22 | 1.281 | 1.067.723.900 |
| 22/10/2009 | 12,72 | 12,53 | +1,13% | 12,10 | 12,72 | 12,46 | 12,52 | 12,53 | 1.026 | 965.445.000 |
| 21/10/2009 | 11,98 | 12,39 | +3,25% | 11,93 | 12,65 | 12,45 | 12,39 | 12,58 | 3.268 | 2.399.056.100 |
| 20/10/2009 | 12,30 | 12,00 | -5,06% | 11,72 | 12,41 | 11,98 | 11,98 | 12,00 | 3.310 | 2.699.459.400 |
| 19/10/2009 | 12,50 | 12,64 | +1,44% | 12,38 | 12,76 | 12,57 | 12,64 | 12,67 | 1.324 | 908.265.900 |
| 16/10/2009 | 12,50 | 12,46 | -1,89% | 12,36 | 12,58 | 12,45 | 12,46 | 12,48 | 1.819 | 1.353.607.600 |
| 15/10/2009 | 12,75 | 12,70 | -1,17% | 12,60 | 12,85 | 12,71 | 12,69 | 12,70 | 1.469 | 989.915.300 |
| 14/10/2009 | 12,90 | 12,85 | +1,02% | 12,80 | 13,10 | 12,89 | 12,81 | 12,85 | 4.042 | 2.118.063.900 |
| 13/10/2009 | 12,34 | 12,72 | +3,08% | 12,30 | 12,99 | 12,65 | 12,66 | 12,74 | 1.963 | 2.066.357.600 |
| 9/10/2009 | 12,10 | 12,34 | +1,56% | 12,03 | 12,40 | 12,24 | 12,34 | 12,35 | 1.188 | 1.046.194.400 |
| 8/10/2009 | 11,96 | 12,15 | +2,27% | 11,72 | 12,23 | 12,00 | 12,14 | 12,15 | 2.552 | 2.309.147.600 |
| 7/10/2009 | 12,02 | 11,88 | -0,67% | 11,78 | 12,25 | 11,98 | 11,88 | 11,89 | 2.159 | 2.165.590.200 |
| 6/10/2009 | 11,46 | 11,96 | +5,28% | 11,46 | 11,96 | 11,74 | 11,96 | 11,97 | 3.088 | 2.590.427.300 |
| 5/10/2009 | 11,07 | 11,36 | +4,12% | 11,04 | 11,38 | 11,25 | 11,33 | 11,36 | 965 | 921.425.900 |
| 2/10/2009 | 10,95 | 10,91 | -0,91% | 10,75 | 10,99 | 10,90 | 10,91 | 10,92 | 1.261 | 1.029.244.500 |
| 1/10/2009 | 11,16 | 11,01 | -2,22% | 10,97 | 11,27 | 11,10 | 11,01 | 11,04 | 2.590 | 2.407.599.300 |
| 30/9/2009 | 11,25 | 11,26 | +0,09% | 11,07 | 11,36 | 11,21 | 11,19 | 11,26 | 1.021 | 904.079.700 |
| 29/9/2009 | 11,37 | 11,25 | -0,79% | 11,19 | 11,39 | 11,26 | 11,19 | 11,25 | 802 | 608.677.000 |
| 28/9/2009 | 11,26 | 11,34 | +0,62% | 11,20 | 11,44 | 11,36 | 11,30 | 11,34 | 1.332 | 936.220.300 |
| 25/9/2009 | 11,20 | 11,27 | +0,09% | 11,10 | 11,36 | 11,25 | 11,25 | 11,27 | 1.483 | 1.034.301.800 |
| 24/9/2009 | 11,19 | 11,26 | +0,63% | 11,07 | 11,30 | 11,19 | 11,20 | 11,26 | 1.800 | 1.097.269.900 |
| 23/9/2009 | 11,30 | 11,19 | -1,41% | 11,19 | 11,61 | 11,43 | 11,19 | 11,20 | 2.146 | 2.053.444.200 |
| 22/9/2009 | 11,23 | 11,35 | +1,89% | 11,00 | 11,44 | 11,22 | 11,34 | 11,35 | 2.125 | 1.845.845.600 |
| 21/9/2009 | 10,89 | 11,14 | +2,20% | 10,80 | 11,15 | 10,97 | 11,13 | 11,14 | 1.636 | 1.160.840.200 |
| 18/9/2009 | 11,01 | 10,90 | -1,00% | 10,87 | 11,12 | 10,95 | 10,90 | 10,92 | 1.736 | 1.442.937.500 |
| 17/9/2009 | 11,05 | 11,01 | -0,81% | 10,97 | 11,20 | 11,08 | 10,97 | 11,01 | 1.734 | 1.697.700.900 |
| 16/9/2009 | 11,10 | 11,10 | +0,54% | 11,03 | 11,19 | 11,11 | 11,10 | 11,12 | 2.998 | 1.472.901.400 |
| 15/9/2009 | 11,16 | 11,04 | -0,99% | 11,04 | 11,25 | 11,13 | 11,04 | 11,05 | 2.552 | 1.698.873.700 |
| 14/9/2009 | 11,00 | 11,15 | +0,45% | 10,93 | 11,28 | 11,18 | 11,11 | 11,15 | 1.804 | 1.232.393.500 |
| 11/9/2009 | 11,35 | 11,10 | -0,80% | 11,05 | 11,43 | 11,21 | 11,10 | 11,14 | 2.689 | 1.950.379.300 |
| 10/9/2009 | 10,69 | 11,19 | +4,48% | 10,42 | 11,19 | 10,95 | 11,18 | 11,19 | 3.027 | 2.602.318.200 |
| 9/9/2009 | 10,52 | 10,71 | +1,32% | 10,38 | 10,71 | 10,54 | 10,68 | 10,71 | 2.601 | 1.930.216.800 |
| 8/9/2009 | 10,33 | 10,57 | +2,52% | 10,18 | 10,59 | 10,38 | 10,56 | 10,57 | 1.900 | 1.223.384.600 |
| 4/9/2009 | 9,99 | 10,31 | +3,20% | 9,96 | 10,40 | 10,24 | 10,31 | 10,35 | 1.634 | 1.471.155.300 |
| 3/9/2009 | 9,95 | 9,99 | +0,50% | 9,91 | 10,07 | 9,99 | 9,99 | 10,00 | 1.472 | 1.181.255.600 |
| 2/9/2009 | 10,17 | 9,94 | -2,36% | 9,77 | 10,18 | 9,94 | 9,94 | 9,96 | 2.353 | 2.180.238.000 |
| 1/9/2009 | 10,30 | 10,18 | -2,68% | 10,09 | 10,57 | 10,20 | 10,18 | 10,19 | 1.821 | 1.617.841.000 |
| 31/8/2009 | 10,55 | 10,46 | -1,78% | 10,34 | 10,79 | 10,53 | 10,46 | 10,47 | 1.658 | 1.747.003.300 |
| 28/8/2009 | 10,35 | 10,65 | +3,40% | 10,30 | 10,65 | 10,49 | 10,57 | 10,65 | 2.279 | 1.769.849.200 |
| 27/8/2009 | 10,29 | 10,30 | 0,00% | 10,05 | 10,40 | 10,22 | 10,28 | 10,30 | 1.474 | 1.091.715.100 |
| 26/8/2009 | 10,30 | 10,30 | +0,39% | 10,15 | 10,30 | 10,26 | 10,29 | 10,30 | 1.251 | 723.405.500 |
| 25/8/2009 | 10,20 | 10,26 | +1,58% | 10,08 | 10,35 | 10,24 | 10,25 | 10,26 | 1.701 | 1.483.955.500 |
| 24/8/2009 | 10,56 | 10,10 | -2,13% | 10,10 | 10,73 | 10,50 | 10,10 | 10,14 | 2.475 | 2.284.829.900 |
| 21/8/2009 | 10,03 | 10,32 | +2,38% | 9,99 | 10,48 | 10,26 | 10,32 | 10,33 | 1.987 | 1.963.786.000 |
| 20/8/2009 | 10,16 | 10,08 | -0,79% | 9,96 | 10,34 | 10,12 | 10,03 | 10,08 | 1.925 | 1.758.376.600 |
| 19/8/2009 | 10,14 | 10,16 | -2,78% | 9,98 | 10,74 | 10,27 | 10,11 | 10,16 | 4.124 | 4.457.191.800 |
| 18/8/2009 | 9,90 | 10,45 | +7,40% | 9,75 | 10,48 | 10,20 | 10,45 | 10,46 | 4.858 | 5.331.412.400 |
| 17/8/2009 | 9,05 | 9,73 | +5,30% | 8,86 | 9,89 | 9,50 | 9,71 | 9,73 | 4.752 | 4.455.884.900 |
| 14/8/2009 | 9,45 | 9,24 | -3,04% | 9,08 | 9,45 | 9,22 | 9,21 | 9,25 | 6.909 | 3.881.549.500 |
| 13/8/2009 | 9,93 | 9,53 | -2,36% | 9,34 | 9,93 | 9,63 | 9,52 | 9,53 | 4.652 | 3.328.252.000 |
| 12/8/2009 | 10,40 | 9,76 | -4,78% | 9,76 | 10,45 | 10,02 | 9,75 | 9,76 | 6.110 | 4.275.947.000 |
| 11/8/2009 | 10,75 | 10,25 | -4,65% | 10,15 | 11,15 | 10,63 | 10,25 | 10,27 | 4.006 | 3.356.906.100 |
| 10/8/2009 | 9,71 | 10,75 | +10,71% | 9,70 | 10,75 | 10,24 | 10,75 | 10,78 | 3.691 | 5.673.680.700 |
| 7/8/2009 | 9,31 | 9,71 | +4,63% | 9,26 | 9,90 | 9,51 | 9,71 | 9,79 | 3.501 | 2.822.158.900 |
| 6/8/2009 | 9,00 | 9,28 | +4,27% | 9,00 | 9,28 | 9,10 | 9,26 | 9,28 | 2.401 | 2.995.894.300 |
| 5/8/2009 | 8,81 | 8,90 | +1,48% | 8,75 | 9,05 | 8,96 | 8,90 | 8,95 | 2.255 | 2.826.656.200 |
| 4/8/2009 | 8,55 | 8,77 | +2,21% | 8,00 | 9,04 | 8,81 | 8,77 | 8,80 | 2.782 | 2.699.551.600 |
| 3/8/2009 | 8,40 | 8,58 | +3,25% | 8,34 | 8,76 | 8,48 | 8,58 | 8,60 | 2.460 | 1.697.204.000 |
| 31/7/2009 | 7,84 | 8,31 | +6,54% | 7,80 | 8,42 | 8,17 | 8,31 | 8,35 | 3.151 | 3.280.359.900 |
| 30/7/2009 | 7,77 | 7,80 | +1,83% | 7,72 | 7,87 | 7,80 | 7,80 | 7,82 | 1.381 | 1.012.717.700 |
| 29/7/2009 | 7,68 | 7,66 | -1,03% | 7,52 | 7,72 | 7,64 | 7,65 | 7,66 | 1.182 | 587.398.300 |
| 28/7/2009 | 7,73 | 7,74 | 0,00% | 7,70 | 7,78 | 7,72 | 7,73 | 7,74 | 951 | 447.209.900 |
| 27/7/2009 | 7,81 | 7,74 | -0,77% | 7,70 | 7,86 | 7,75 | 7,74 | 7,76 | 1.217 | 748.813.700 |
| 24/7/2009 | 7,74 | 7,80 | +0,39% | 7,71 | 7,84 | 7,77 | 7,75 | 7,80 | 999 | 527.098.200 |
| 23/7/2009 | 7,53 | 7,77 | +3,32% | 7,50 | 7,79 | 7,69 | 7,74 | 7,77 | 2.708 | 1.388.209.900 |
| 22/7/2009 | 7,50 | 7,52 | -1,05% | 7,41 | 7,57 | 7,50 | 7,50 | 7,52 | 1.205 | 554.690.700 |
| 21/7/2009 | 7,65 | 7,60 | +0,26% | 7,50 | 7,67 | 7,55 | 7,60 | 7,61 | 1.229 | 548.564.300 |
| 20/7/2009 | 7,66 | 7,58 | +0,26% | 7,52 | 7,74 | 7,61 | 7,56 | 7,58 | 1.466 | 899.784.000 |
| 17/7/2009 | 7,70 | 7,56 | -1,18% | 7,51 | 7,80 | 7,64 | 7,56 | 7,60 | 1.709 | 1.244.284.400 |
| 16/7/2009 | 7,31 | 7,65 | +4,65% | 7,20 | 7,65 | 7,56 | 7,64 | 7,65 | 2.611 | 2.188.388.100 |
| 15/7/2009 | 7,24 | 7,31 | +3,69% | 7,15 | 7,35 | 7,27 | 7,31 | 7,33 | 2.303 | 944.985.600 |
| 14/7/2009 | 7,07 | 7,05 | -0,14% | 7,00 | 7,10 | 7,04 | 7,05 | 7,08 | 1.176 | 785.402.000 |
| 13/7/2009 | 7,13 | 7,06 | -0,56% | 6,92 | 7,17 | 7,03 | 7,06 | 7,09 | 1.538 | 907.243.400 |
| 10/7/2009 | 7,03 | 7,10 | +0,57% | 7,01 | 7,14 | 7,07 | 7,07 | 7,10 | 850 | 848.261.500 |
| 8/7/2009 | 7,14 | 7,06 | -0,84% | 7,03 | 7,20 | 7,07 | 7,05 | 7,12 | 1.368 | 583.859.500 |
| 7/7/2009 | 7,22 | 7,12 | -0,70% | 7,07 | 7,32 | 7,17 | 7,11 | 7,14 | 1.408 | 1.295.590.200 |
| 6/7/2009 | 7,14 | 7,17 | +0,28% | 7,01 | 7,20 | 7,09 | 7,10 | 7,17 | 1.086 | 637.748.800 |
| 3/7/2009 | 7,12 | 7,15 | +1,13% | 7,12 | 7,24 | 7,19 | 7,15 | 7,16 | 647 | 343.598.400 |
| 2/7/2009 | 7,12 | 7,07 | -1,53% | 7,01 | 7,13 | 7,06 | 7,07 | 7,08 | 1.121 | 728.823.200 |
| 1/7/2009 | 7,25 | 7,18 | 0,00% | 7,10 | 7,40 | 7,23 | 7,18 | 7,20 | 1.265 | 1.032.800.700 |
| 30/6/2009 | 7,42 | 7,18 | -3,10% | 7,15 | 7,50 | 7,27 | 7,15 | 7,18 | 1.225 | 1.007.576.200 |
| 29/6/2009 | 7,44 | 7,41 | 0,00% | 7,33 | 7,58 | 7,47 | 7,39 | 7,41 | 2.338 | 903.498.100 |
| 26/6/2009 | 7,17 | 7,41 | +3,35% | 7,11 | 7,43 | 7,26 | 7,37 | 7,41 | 1.582 | 1.044.499.600 |
| 25/6/2009 | 7,00 | 7,17 | +2,28% | 6,95 | 7,18 | 7,08 | 7,11 | 7,17 | 1.725 | 759.995.100 |
| 24/6/2009 | 7,05 | 7,01 | +1,01% | 6,85 | 7,18 | 7,06 | 7,00 | 7,01 | 1.258 | 1.084.754.100 |
| 23/6/2009 | 6,75 | 6,94 | +3,27% | 6,73 | 6,95 | 6,88 | 6,86 | 6,94 | 1.142 | 522.106.800 |
| 22/6/2009 | 6,90 | 6,72 | -3,59% | 6,72 | 6,92 | 6,81 | 6,72 | 6,75 | 1.793 | 1.337.912.400 |
| 19/6/2009 | 7,09 | 6,97 | 0,00% | 6,93 | 7,10 | 6,98 | 6,97 | 6,99 | 1.218 | 780.836.900 |
| 18/6/2009 | 7,10 | 6,97 | -1,27% | 6,93 | 7,10 | 7,00 | 6,96 | 6,97 | 990 | 592.401.000 |
| 17/6/2009 | 6,95 | 7,06 | +0,71% | 6,90 | 7,10 | 7,01 | 7,06 | 7,07 | 1.828 | 732.532.800 |
| 16/6/2009 | 7,17 | 7,01 | -1,96% | 7,00 | 7,25 | 7,05 | 7,00 | 7,01 | 1.181 | 874.382.600 |
| 15/6/2009 | 7,39 | 7,15 | -4,79% | 7,14 | 7,42 | 7,21 | 7,15 | 7,16 | 1.313 | 1.191.201.500 |
| 12/6/2009 | 7,42 | 7,51 | +2,18% | 7,36 | 7,53 | 7,46 | 7,50 | 7,51 | 951 | 772.337.600 |
| 10/6/2009 | 7,48 | 7,35 | -0,94% | 7,21 | 7,59 | 7,35 | 7,30 | 7,35 | 1.279 | 1.120.194.600 |
| 9/6/2009 | 7,37 | 7,42 | +1,23% | 7,35 | 7,53 | 7,44 | 7,40 | 7,42 | 1.230 | 1.074.477.000 |
| 8/6/2009 | 7,15 | 7,33 | +1,95% | 7,08 | 7,33 | 7,22 | 7,32 | 7,33 | 893 | 1.030.967.700 |
| 5/6/2009 | 7,28 | 7,19 | +0,98% | 7,07 | 7,37 | 7,16 | 7,12 | 7,19 | 1.507 | 894.647.500 |
| 4/6/2009 | 7,01 | 7,12 | +3,64% | 6,92 | 7,22 | 7,11 | 7,12 | 7,15 | 1.628 | 1.103.044.300 |
| 3/6/2009 | 7,30 | 6,87 | -5,89% | 6,84 | 7,30 | 6,99 | 6,87 | 6,88 | 2.906 | 1.949.315.700 |
| 2/6/2009 | 7,39 | 7,30 | -1,08% | 7,20 | 7,50 | 7,33 | 7,29 | 7,30 | 2.338 | 2.316.473.300 |
| 1/6/2009 | 7,40 | 7,38 | +3,07% | 7,31 | 7,62 | 7,44 | 7,38 | 7,42 | 3.140 | 2.520.731.100 |
| 29/5/2009 | 7,48 | 7,16 | -1,78% | 7,07 | 7,50 | 7,22 | 7,16 | 7,17 | 6.423 | 2.955.645.400 |
| 28/5/2009 | 7,56 | 7,29 | -3,44% | 7,23 | 7,67 | 7,32 | 7,29 | 7,30 | 3.096 | 2.597.191.200 |
| 27/5/2009 | 7,70 | 7,55 | -0,40% | 7,51 | 7,84 | 7,71 | 7,54 | 7,55 | 1.760 | 1.198.067.000 |
| 26/5/2009 | 7,44 | 7,58 | +3,13% | 7,21 | 7,58 | 7,47 | 7,57 | 7,58 | 1.748 | 1.574.138.600 |
| 25/5/2009 | 7,45 | 7,35 | +0,68% | 7,35 | 7,48 | 7,41 | 7,33 | 7,35 | 880 | 416.613.200 |
| 22/5/2009 | 7,41 | 7,30 | +0,83% | 7,30 | 7,54 | 7,37 | 7,30 | 7,37 | 1.257 | 981.325.000 |
| 21/5/2009 | 7,65 | 7,24 | -4,99% | 7,18 | 7,66 | 7,35 | 7,24 | 7,25 | 2.163 | 1.332.787.500 |
| 20/5/2009 | 8,10 | 7,62 | -5,69% | 7,56 | 8,19 | 7,76 | 7,62 | 7,63 | 2.803 | 2.111.700.100 |
| 19/5/2009 | 8,21 | 8,08 | -2,65% | 7,95 | 8,46 | 8,24 | 8,07 | 8,08 | 1.505 | 1.342.506.700 |
| 18/5/2009 | 8,30 | 8,30 | +1,97% | 8,01 | 8,48 | 8,34 | 8,30 | 8,33 | 2.267 | 1.584.660.400 |
| 15/5/2009 | 7,67 | 8,14 | +5,85% | 7,57 | 8,14 | 7,97 | 8,10 | 8,14 | 1.594 | 1.855.626.000 |
| 14/5/2009 | 7,48 | 7,69 | +1,32% | 7,28 | 7,77 | 7,62 | 7,69 | 7,70 | 900 | 629.294.800 |
| 13/5/2009 | 7,75 | 7,59 | -3,92% | 7,50 | 7,85 | 7,63 | 7,56 | 7,59 | 1.008 | 1.045.399.700 |
| 12/5/2009 | 7,72 | 7,90 | +5,19% | 7,40 | 8,05 | 7,70 | 7,85 | 7,90 | 1.866 | 1.669.254.600 |
| 11/5/2009 | 7,55 | 7,51 | -3,59% | 7,45 | 7,70 | 7,54 | 7,51 | 7,53 | 1.324 | 771.007.500 |
| 8/5/2009 | 7,46 | 7,79 | +7,45% | 7,31 | 7,79 | 7,53 | 7,79 | 7,80 | 1.636 | 1.297.842.800 |
| 7/5/2009 | 7,81 | 7,25 | -4,73% | 7,06 | 8,02 | 7,54 | 7,25 | 7,32 | 2.300 | 2.357.945.300 |
| 6/5/2009 | 6,99 | 7,61 | +10,13% | 6,95 | 7,68 | 7,29 | 7,61 | 7,64 | 2.789 | 2.464.942.000 |
| 5/5/2009 | 6,70 | 6,91 | +3,75% | 6,66 | 6,94 | 6,76 | 6,90 | 6,91 | 1.664 | 1.526.365.200 |
| 4/5/2009 | 6,30 | 6,66 | +7,94% | 6,28 | 6,66 | 6,49 | 6,66 | 6,67 | 2.089 | 1.546.986.100 |
| 30/4/2009 | 6,03 | 6,17 | +3,52% | 5,87 | 6,28 | 6,10 | 6,17 | 6,20 | 1.383 | 1.608.877.000 |
| 29/4/2009 | 6,08 | 5,96 | +0,51% | 5,83 | 6,09 | 5,97 | 5,90 | 5,96 | 917 | 748.098.800 |
| 28/4/2009 | 5,88 | 5,93 | +1,72% | 5,71 | 6,07 | 5,87 | 5,90 | 5,93 | 1.404 | 1.036.347.200 |
| 27/4/2009 | 5,90 | 5,83 | -3,64% | 5,80 | 6,16 | 5,92 | 5,82 | 5,83 | 1.070 | 869.496.900 |
| 24/4/2009 | 5,89 | 6,05 | +1,68% | 5,89 | 6,06 | 6,02 | 6,00 | 6,05 | 844 | 499.535.600 |
| 23/4/2009 | 5,75 | 5,95 | +4,75% | 5,72 | 5,97 | 5,83 | 5,93 | 5,95 | 1.222 | 1.031.171.800 |
| 22/4/2009 | 5,61 | 5,68 | +1,79% | 5,55 | 5,68 | 5,61 | 5,59 | 5,68 | 1.153 | 822.412.500 |
| 20/4/2009 | 5,64 | 5,58 | -1,59% | 5,49 | 5,64 | 5,54 | 5,56 | 5,58 | 879 | 434.635.800 |
| 17/4/2009 | 5,75 | 5,67 | -1,56% | 5,66 | 5,80 | 5,69 | 5,66 | 5,67 | 602 | 424.340.300 |
| 16/4/2009 | 5,90 | 5,76 | -2,04% | 5,70 | 5,99 | 5,79 | 5,76 | 5,78 | 1.045 | 555.321.400 |
| 15/4/2009 | 5,85 | 5,88 | +1,20% | 5,69 | 5,95 | 5,79 | 5,81 | 5,88 | 1.282 | 992.016.600 |
| 14/4/2009 | 5,94 | 5,81 | -3,01% | 5,81 | 6,15 | 6,03 | 5,81 | 5,85 | 1.492 | 985.380.800 |
| 13/4/2009 | 5,82 | 5,99 | +1,35% | 5,81 | 6,15 | 6,02 | 5,99 | 6,00 | 1.229 | 717.030.700 |
| 9/4/2009 | 5,68 | 5,91 | +5,54% | 5,67 | 6,01 | 5,81 | 5,91 | 5,95 | 2.666 | 797.734.200 |
| 8/4/2009 | 5,39 | 5,60 | +4,09% | 5,39 | 5,65 | 5,56 | 5,59 | 5,60 | 928 | 760.967.500 |
| 7/4/2009 | 5,38 | 5,38 | -2,18% | 5,34 | 5,50 | 5,41 | 5,36 | 5,38 | 761 | 289.984.200 |
| 6/4/2009 | 5,40 | 5,50 | +0,92% | 5,26 | 5,50 | 5,41 | 5,47 | 5,50 | 562 | 460.017.500 |
| 3/4/2009 | 5,18 | 5,45 | +5,83% | 5,17 | 5,53 | 5,38 | 5,43 | 5,45 | 1.383 | 922.793.100 |
| 2/4/2009 | 5,06 | 5,15 | +4,46% | 5,00 | 5,22 | 5,13 | 5,15 | 5,16 | 1.554 | 843.694.900 |
| 1/4/2009 | 4,83 | 4,93 | +2,49% | 4,71 | 4,95 | 4,84 | 4,93 | 4,94 | 1.361 | 522.968.700 |
| 31/3/2009 | 5,14 | 4,81 | -4,75% | 4,81 | 5,14 | 4,92 | 4,81 | 4,85 | 1.593 | 791.422.400 |
| 30/3/2009 | 5,10 | 5,05 | -1,56% | 5,00 | 5,21 | 5,10 | 5,05 | 5,10 | 942 | 268.291.400 |
| 27/3/2009 | 5,01 | 5,13 | +2,40% | 4,95 | 5,24 | 5,07 | 5,13 | 5,16 | 704 | 406.051.900 |
| 26/3/2009 | 5,09 | 5,01 | -0,79% | 4,94 | 5,13 | 4,99 | 5,01 | 5,04 | 752 | 508.211.000 |
| 25/3/2009 | 5,10 | 5,05 | +0,80% | 4,95 | 5,25 | 5,05 | 5,05 | 5,06 | 1.110 | 479.239.900 |
| 24/3/2009 | 5,14 | 5,01 | -3,09% | 5,00 | 5,23 | 5,11 | 5,01 | 5,02 | 1.071 | 462.750.800 |
| 23/3/2009 | 4,90 | 5,17 | +7,93% | 4,83 | 5,17 | 4,98 | 5,16 | 5,17 | 1.559 | 632.584.700 |
| 20/3/2009 | 4,88 | 4,79 | -1,03% | 4,73 | 4,92 | 4,80 | 4,79 | 4,82 | 539 | 222.959.800 |
| 19/3/2009 | 4,81 | 4,84 | +2,11% | 4,75 | 4,94 | 4,83 | 4,84 | 4,87 | 810 | 357.249.400 |
| 18/3/2009 | 4,66 | 4,74 | +3,27% | 4,60 | 4,77 | 4,68 | 4,73 | 4,74 | 819 | 294.335.700 |
| 17/3/2009 | 4,75 | 4,59 | -3,57% | 4,57 | 4,80 | 4,66 | 4,59 | 4,60 | 938 | 818.070.900 |
| 16/3/2009 | 4,95 | 4,76 | -2,06% | 4,76 | 4,99 | 4,90 | 4,76 | 4,79 | 1.419 | 708.569.800 |
| 13/3/2009 | 4,82 | 4,86 | +0,83% | 4,68 | 4,90 | 4,82 | 4,86 | 4,87 | 700 | 487.118.900 |
| 12/3/2009 | 4,92 | 4,82 | -1,43% | 4,70 | 4,94 | 4,79 | 4,82 | 4,89 | 1.266 | 595.422.900 |
| 11/3/2009 | 4,80 | 4,89 | +2,95% | 4,72 | 5,02 | 4,93 | 4,89 | 4,93 | 1.217 | 543.443.400 |
| 10/3/2009 | 4,65 | 4,75 | +2,59% | 4,65 | 4,82 | 4,74 | 4,75 | 4,80 | 1.706 | 508.777.700 |
| 9/3/2009 | 4,46 | 4,63 | +4,99% | 4,42 | 4,63 | 4,49 | 4,63 | 4,64 | 725 | 424.453.900 |
| 6/3/2009 | 4,75 | 4,41 | -5,16% | 4,36 | 4,75 | 4,56 | 4,41 | 4,44 | 912 | 503.236.300 |
| 5/3/2009 | 4,65 | 4,65 | -1,27% | 4,53 | 4,69 | 4,62 | 4,63 | 4,65 | 1.135 | 344.874.900 |
| 4/3/2009 | 4,91 | 4,71 | -2,69% | 4,68 | 5,00 | 4,79 | 4,70 | 4,71 | 1.204 | 534.117.100 |
| 3/3/2009 | 5,07 | 4,84 | -3,59% | 4,73 | 5,09 | 4,87 | 4,83 | 4,84 | 1.471 | 720.842.300 |
| 2/3/2009 | 5,33 | 5,02 | -6,69% | 4,99 | 5,33 | 5,15 | 5,02 | 5,03 | 945 | 385.831.400 |
| 27/2/2009 | 5,41 | 5,38 | -1,28% | 5,33 | 5,50 | 5,40 | 5,38 | 5,41 | 1.020 | 298.470.100 |
| 26/2/2009 | 5,60 | 5,45 | -1,80% | 5,39 | 5,61 | 5,49 | 5,45 | 5,47 | 1.564 | 713.663.400 |
| 25/2/2009 | 5,36 | 5,55 | -0,89% | 5,31 | 5,61 | 5,53 | 5,55 | 5,57 | 788 | 493.327.600 |
| 20/2/2009 | 5,50 | 5,60 | +0,36% | 5,46 | 5,61 | 5,55 | 5,57 | 5,60 | 894 | 635.886.000 |
| 19/2/2009 | 5,63 | 5,58 | +0,54% | 5,55 | 5,63 | 5,58 | 5,55 | 5,58 | 789 | 316.476.800 |
| 18/2/2009 | 5,61 | 5,55 | -0,36% | 5,47 | 5,65 | 5,55 | 5,52 | 5,55 | 1.135 | 556.226.300 |
| 17/2/2009 | 5,63 | 5,57 | -3,97% | 5,57 | 5,80 | 5,64 | 5,57 | 5,60 | 1.227 | 595.056.400 |
| 16/2/2009 | 5,74 | 5,80 | +0,35% | 5,67 | 5,80 | 5,71 | 5,70 | 5,80 | 438 | 206.540.200 |
| 13/2/2009 | 5,80 | 5,78 | +3,21% | 5,63 | 5,85 | 5,73 | 5,71 | 5,78 | 890 | 413.131.700 |
| 12/2/2009 | 5,67 | 5,60 | -2,61% | 5,56 | 5,76 | 5,65 | 5,60 | 5,65 | 801 | 450.864.000 |
| 11/2/2009 | 5,89 | 5,75 | -2,04% | 5,68 | 5,94 | 5,78 | 5,75 | 5,77 | 835 | 418.029.500 |
| 10/2/2009 | 6,04 | 5,87 | -2,98% | 5,78 | 6,09 | 5,92 | 5,82 | 5,87 | 954 | 715.770.500 |
| 9/2/2009 | 6,10 | 6,05 | -0,82% | 5,93 | 6,10 | 6,00 | 6,05 | 6,06 | 657 | 331.060.200 |
| 6/2/2009 | 5,91 | 6,10 | +3,39% | 5,71 | 6,10 | 5,96 | 6,09 | 6,10 | 1.079 | 522.569.300 |
| 5/2/2009 | 5,82 | 5,90 | +1,55% | 5,75 | 6,02 | 5,90 | 5,90 | 5,91 | 838 | 369.544.300 |
| 4/2/2009 | 5,80 | 5,81 | +0,17% | 5,70 | 5,90 | 5,80 | 5,71 | 5,81 | 1.656 | 624.735.500 |
| 3/2/2009 | 5,70 | 5,80 | +1,22% | 5,65 | 5,93 | 5,76 | 5,80 | 5,87 | 969 | 569.626.800 |
| 2/2/2009 | 5,70 | 5,73 | +0,35% | 5,65 | 5,88 | 5,75 | 5,73 | 5,75 | 1.325 | 586.771.800 |
| 30/1/2009 | 5,93 | 5,71 | -4,83% | 5,71 | 6,04 | 5,86 | 5,71 | 5,80 | 752 | 511.925.900 |
| 29/1/2009 | 6,14 | 6,00 | -1,15% | 5,86 | 6,14 | 5,96 | 5,96 | 6,00 | 787 | 356.830.300 |
| 28/1/2009 | 6,18 | 6,07 | -1,14% | 6,00 | 6,26 | 6,09 | 6,07 | 6,09 | 1.137 | 725.431.900 |
| 27/1/2009 | 6,09 | 6,14 | +0,49% | 6,00 | 6,14 | 6,09 | 6,11 | 6,14 | 471 | 261.088.600 |
| 26/1/2009 | 5,94 | 6,11 | +2,52% | 5,90 | 6,11 | 6,06 | 6,10 | 6,11 | 914 | 663.186.100 |
| 23/1/2009 | 5,90 | 5,96 | 0,00% | 5,65 | 5,99 | 5,81 | 5,91 | 5,96 | 790 | 470.384.000 |
| 22/1/2009 | 6,12 | 5,96 | -3,40% | 5,80 | 6,17 | 5,93 | 5,95 | 5,96 | 901 | 478.552.300 |
| 21/1/2009 | 5,85 | 6,17 | +4,75% | 5,85 | 6,20 | 6,12 | 6,17 | 6,18 | 1.238 | 608.852.900 |
| 20/1/2009 | 5,75 | 5,89 | +1,20% | 5,72 | 6,05 | 5,95 | 5,86 | 5,89 | 1.169 | 508.056.800 |
| 19/1/2009 | 5,90 | 5,82 | -0,51% | 5,72 | 5,92 | 5,76 | 5,77 | 5,82 | 352 | 372.343.300 |
| 16/1/2009 | 5,96 | 5,85 | -1,68% | 5,80 | 6,00 | 5,86 | 5,85 | 5,89 | 548 | 188.056.700 |
| 15/1/2009 | 5,75 | 5,95 | +4,20% | 5,55 | 5,96 | 5,71 | 5,94 | 5,95 | 948 | 482.255.300 |
| 14/1/2009 | 5,94 | 5,71 | -3,87% | 5,69 | 5,94 | 5,78 | 5,71 | 5,73 | 923 | 542.147.200 |
| 13/1/2009 | 5,60 | 5,94 | +5,69% | 5,59 | 5,95 | 5,83 | 5,88 | 5,94 | 633 | 372.430.800 |
| 12/1/2009 | 5,85 | 5,62 | -4,42% | 5,62 | 5,86 | 5,71 | 5,62 | 5,69 | 891 | 406.293.000 |
| 9/1/2009 | 6,10 | 5,88 | -3,29% | 5,88 | 6,11 | 5,94 | 5,88 | 5,91 | 970 | 545.048.100 |
| 8/1/2009 | 6,00 | 6,08 | -0,33% | 5,90 | 6,17 | 6,03 | 6,08 | 6,10 | 1.450 | 640.779.700 |
| 7/1/2009 | 6,15 | 6,10 | -3,17% | 5,99 | 6,30 | 6,13 | 6,07 | 6,10 | 1.282 | 883.834.100 |
| 6/1/2009 | 6,07 | 6,30 | +4,30% | 6,01 | 6,30 | 6,16 | 6,22 | 6,30 | 1.521 | 1.076.435.100 |
| 5/1/2009 | 5,69 | 6,04 | +6,90% | 5,68 | 6,10 | 5,95 | 6,04 | 6,05 | 1.774 | 957.693.300 |
| 2/1/2009 | 5,64 | 5,65 | +1,80% | 5,56 | 5,69 | 5,62 | 5,65 | 5,66 | 1.007 | 432.165.100 |
| 30/12/2008 | 5,48 | 5,55 | +2,59% | 5,41 | 5,55 | 5,51 | 5,45 | 5,55 | 703 | 700.898.500 |
| 29/12/2008 | 5,51 | 5,41 | -1,64% | 5,40 | 5,60 | 5,46 | 5,41 | 5,44 | 941 | 372.165.900 |
| 26/12/2008 | 5,56 | 5,50 | +0,18% | 5,49 | 5,65 | 5,56 | 5,50 | 5,55 | 443 | 231.395.700 |
| 23/12/2008 | 5,65 | 5,49 | -1,61% | 5,49 | 5,69 | 5,56 | 5,49 | 5,50 | 788 | 451.480.000 |
| 22/12/2008 | 5,75 | 5,58 | -2,62% | 5,55 | 5,82 | 5,65 | 5,57 | 5,62 | 811 | 335.888.000 |
| 19/12/2008 | 5,80 | 5,73 | -1,21% | 5,70 | 5,95 | 5,79 | 5,73 | 5,75 | 948 | 562.283.300 |
| 18/12/2008 | 5,70 | 5,80 | +2,65% | 5,63 | 6,06 | 5,86 | 5,80 | 5,81 | 2.805 | 1.086.044.300 |
| 17/12/2008 | 5,75 | 5,65 | 0,00% | 5,47 | 5,78 | 5,66 | 5,63 | 5,66 | 3.191 | 1.268.098.500 |
| 16/12/2008 | 5,80 | 5,65 | -1,40% | 5,65 | 5,89 | 5,73 | 5,65 | 5,76 | 2.057 | 710.976.800 |
| 15/12/2008 | 5,64 | 5,73 | +2,32% | 5,53 | 5,76 | 5,65 | 5,72 | 5,75 | 2.341 | 794.245.100 |
| 12/12/2008 | 5,50 | 5,60 | -0,88% | 5,41 | 5,64 | 5,54 | 5,60 | 5,61 | 1.104 | 542.588.500 |
| 11/12/2008 | 5,93 | 5,65 | -3,58% | 5,62 | 5,93 | 5,72 | 5,65 | 5,68 | 1.931 | 762.053.500 |
| 10/12/2008 | 5,87 | 5,86 | +0,17% | 5,80 | 5,96 | 5,88 | 5,86 | 5,94 | 1.756 | 842.231.900 |
| 9/12/2008 | 5,93 | 5,85 | +0,86% | 5,65 | 5,93 | 5,78 | 5,77 | 5,85 | 1.723 | 480.961.600 |
| 8/12/2008 | 6,03 | 5,80 | +1,75% | 5,75 | 6,09 | 5,85 | 5,80 | 5,82 | 2.460 | 893.105.800 |
| 5/12/2008 | 5,80 | 5,70 | -2,90% | 5,47 | 5,80 | 5,58 | 5,65 | 5,70 | 1.442 | 608.255.300 |
| 4/12/2008 | 5,95 | 5,87 | -1,01% | 5,85 | 6,13 | 5,92 | 5,85 | 5,87 | 934 | 290.854.200 |
| 3/12/2008 | 6,25 | 5,93 | -3,73% | 5,83 | 6,30 | 5,95 | 5,93 | 6,00 | 1.396 | 623.880.400 |
| 2/12/2008 | 6,20 | 6,16 | +0,49% | 6,10 | 6,33 | 6,22 | 6,16 | 6,21 | 627 | 509.178.400 |
| 1/12/2008 | 6,28 | 6,13 | -2,08% | 5,91 | 6,28 | 6,05 | 6,13 | 6,16 | 1.029 | 461.537.300 |
| 28/11/2008 | 6,29 | 6,26 | +0,16% | 6,25 | 6,49 | 6,36 | 6,26 | 6,38 | 632 | 314.556.100 |
| 27/11/2008 | 6,47 | 6,25 | -3,40% | 6,25 | 6,47 | 6,36 | 6,25 | 6,30 | 739 | 340.181.500 |
| 26/11/2008 | 6,20 | 6,47 | +3,03% | 6,09 | 6,65 | 6,40 | 6,47 | 6,54 | 1.662 | 820.247.100 |
| 25/11/2008 | 6,28 | 6,28 | 0,00% | 5,95 | 6,49 | 6,18 | 6,28 | 6,29 | 1.417 | 765.770.400 |
| 24/11/2008 | 6,70 | 6,28 | -3,38% | 6,22 | 6,80 | 6,54 | 6,27 | 6,28 | 831 | 399.620.700 |
| 21/11/2008 | 6,67 | 6,50 | -6,07% | 6,50 | 6,80 | 6,58 | 6,50 | 6,54 | 1.093 | 660.409.100 |
| 19/11/2008 | 7,00 | 6,92 | +0,14% | 6,66 | 7,00 | 6,90 | 6,92 | 6,95 | 1.440 | 805.412.200 |
| 18/11/2008 | 6,70 | 6,91 | +0,14% | 6,66 | 7,07 | 6,89 | 6,91 | 6,95 | 873 | 663.320.800 |
| 17/11/2008 | 6,64 | 6,90 | +1,17% | 6,62 | 7,05 | 6,90 | 6,90 | 6,91 | 735 | 462.985.200 |
| 14/11/2008 | 7,20 | 6,82 | -2,71% | 6,60 | 7,20 | 6,80 | 6,81 | 6,82 | 882 | 798.754.300 |
| 13/11/2008 | 7,03 | 7,01 | -0,28% | 6,64 | 7,17 | 6,94 | 7,01 | 7,02 | 2.514 | 932.223.000 |
| 12/11/2008 | 7,35 | 7,03 | -5,00% | 6,66 | 7,35 | 6,93 | 6,88 | 7,03 | 1.267 | 1.319.744.100 |
| 11/11/2008 | 7,30 | 7,40 | +0,82% | 6,95 | 7,45 | 7,22 | 7,40 | 7,42 | 1.318 | 977.562.000 |
| 10/11/2008 | 7,94 | 7,34 | -5,29% | 7,17 | 8,18 | 7,56 | 7,34 | 7,35 | 1.386 | 753.573.900 |
| 7/11/2008 | 8,01 | 7,75 | -3,25% | 7,75 | 8,10 | 7,91 | 7,75 | 7,90 | 858 | 736.414.000 |
| 6/11/2008 | 8,35 | 8,01 | -5,54% | 7,76 | 8,58 | 7,94 | 8,01 | 8,05 | 1.355 | 1.112.796.700 |
| 5/11/2008 | 8,88 | 8,48 | -6,40% | 8,48 | 8,88 | 8,67 | 8,48 | 8,49 | 1.370 | 1.269.546.200 |
| 4/11/2008 | 9,71 | 9,06 | -4,63% | 8,79 | 9,80 | 9,10 | 9,05 | 9,06 | 2.205 | 1.693.984.400 |
| 3/11/2008 | 9,55 | 9,50 | +0,96% | 9,12 | 9,81 | 9,52 | 9,50 | 9,51 | 691 | 642.065.500 |
| 31/10/2008 | 8,90 | 9,41 | +4,67% | 8,59 | 9,67 | 9,30 | 9,29 | 9,41 | 852 | 660.320.600 |
| 30/10/2008 | 8,60 | 8,99 | +10,31% | 8,41 | 9,23 | 8,83 | 8,70 | 8,99 | 1.206 | 752.179.600 |
| 29/10/2008 | 8,66 | 8,15 | -4,45% | 8,15 | 8,98 | 8,54 | 8,15 | 8,40 | 1.563 | 894.976.200 |
| 28/10/2008 | 7,62 | 8,53 | +16,05% | 7,60 | 8,69 | 8,31 | 8,53 | 8,64 | 1.715 | 1.109.675.900 |
| 27/10/2008 | 7,80 | 7,35 | -3,80% | 7,35 | 7,88 | 7,68 | 7,35 | 7,49 | 674 | 386.335.900 |
| 24/10/2008 | 8,01 | 7,64 | -11,68% | 7,64 | 8,50 | 7,99 | 7,64 | 8,08 | 1.363 | 876.734.000 |
| 23/10/2008 | 8,25 | 8,65 | +4,72% | 8,02 | 8,89 | 8,42 | 8,65 | 8,68 | 1.256 | 961.644.300 |
| 22/10/2008 | 8,52 | 8,26 | -9,03% | 8,25 | 8,87 | 8,57 | 8,26 | 8,40 | 1.293 | 873.655.100 |
| 21/10/2008 | 8,65 | 9,08 | -2,68% | 8,65 | 9,26 | 8,99 | 9,05 | 9,08 | 1.221 | 619.880.100 |
| 20/10/2008 | 9,00 | 9,33 | +7,49% | 8,62 | 9,44 | 9,09 | 9,33 | 9,42 | 693 | 555.429.500 |
| 17/10/2008 | 8,98 | 8,68 | -2,47% | 8,46 | 9,10 | 8,91 | 8,68 | 8,94 | 791 | 467.609.500 |
| 16/10/2008 | 8,75 | 8,90 | +6,46% | 8,34 | 9,14 | 8,81 | 8,81 | 8,90 | 1.342 | 965.046.700 |
| 15/10/2008 | 8,26 | 8,36 | -4,13% | 7,99 | 8,70 | 8,38 | 8,05 | 8,36 | 1.594 | 1.679.535.200 |
| 14/10/2008 | 8,83 | 8,72 | +1,16% | 8,46 | 9,30 | 8,76 | 8,71 | 8,72 | 969 | 1.067.262.300 |
| 13/10/2008 | 7,96 | 8,62 | +21,24% | 7,61 | 8,67 | 8,11 | 8,62 | 8,67 | 1.073 | 1.877.614.300 |
| 10/10/2008 | 7,40 | 7,11 | -4,56% | 6,60 | 7,40 | 7,10 | 7,10 | 7,11 | 735 | 1.519.423.500 |
| 9/10/2008 | 8,12 | 7,45 | -5,70% | 7,45 | 8,21 | 7,73 | 7,43 | 7,45 | 1.563 | 1.424.113.900 |
| 8/10/2008 | 8,50 | 7,90 | -6,73% | 7,90 | 8,50 | 8,10 | 7,90 | 8,00 | 1.780 | 1.748.311.300 |
| 7/10/2008 | 9,15 | 8,47 | -5,15% | 8,38 | 9,70 | 8,71 | 8,38 | 8,47 | 1.170 | 1.158.663.400 |
| 6/10/2008 | 8,85 | 8,93 | -3,46% | 8,36 | 9,15 | 8,66 | 8,93 | 8,96 | 815 | 784.270.500 |
| 3/10/2008 | 9,90 | 9,25 | -5,61% | 9,25 | 10,40 | 9,77 | 9,21 | 9,25 | 1.132 | 1.014.747.700 |
| 2/10/2008 | 10,26 | 9,80 | -4,02% | 9,80 | 10,26 | 9,87 | 9,80 | 9,86 | 1.088 | 951.405.100 |
| 1/10/2008 | 10,17 | 10,21 | +0,39% | 9,97 | 10,35 | 10,21 | 10,21 | 10,26 | 675 | 695.765.800 |
| 30/9/2008 | 9,90 | 10,17 | +7,05% | 9,76 | 10,36 | 10,17 | 10,17 | 10,19 | 818 | 902.529.500 |
| 29/9/2008 | 9,96 | 9,50 | -5,09% | 9,49 | 10,00 | 9,70 | 9,50 | 9,69 | 908 | 695.794.900 |
| 26/9/2008 | 10,09 | 10,01 | -2,82% | 9,97 | 10,49 | 10,05 | 10,01 | 10,02 | 818 | 1.112.548.900 |
| 25/9/2008 | 10,08 | 10,30 | +3,41% | 10,05 | 10,38 | 10,23 | 10,30 | 10,31 | 1.001 | 1.200.338.200 |
| 24/9/2008 | 10,30 | 9,96 | -2,35% | 9,96 | 10,44 | 10,09 | 9,96 | 10,00 | 736 | 2.364.611.100 |
| 23/9/2008 | 10,80 | 10,20 | -4,23% | 10,06 | 10,80 | 10,31 | 10,17 | 10,20 | 1.426 | 1.141.449.000 |
| 22/9/2008 | 10,75 | 10,65 | +0,85% | 10,50 | 10,99 | 10,84 | 10,65 | 10,74 | 1.257 | 1.362.330.500 |
| 19/9/2008 | 9,75 | 10,56 | +14,66% | 9,75 | 10,96 | 10,51 | 10,56 | 10,94 | 2.260 | 3.041.703.000 |
| 18/9/2008 | 9,35 | 9,21 | -1,07% | 8,93 | 9,47 | 9,21 | 9,21 | 9,30 | 2.143 | 2.722.046.300 |
| 17/9/2008 | 10,42 | 9,31 | -11,84% | 9,25 | 10,52 | 9,82 | 9,31 | 9,49 | 1.826 | 1.542.129.100 |
| 16/9/2008 | 10,60 | 10,56 | -0,38% | 10,26 | 10,99 | 10,51 | 10,56 | 10,69 | 2.432 | 2.413.199.900 |
| 15/9/2008 | 10,37 | 10,60 | -1,30% | 10,25 | 10,78 | 10,55 | 10,50 | 10,60 | 1.253 | 1.319.112.500 |
| 12/9/2008 | 10,90 | 10,74 | -1,47% | 10,60 | 10,90 | 10,78 | 10,74 | 10,85 | 840 | 658.719.000 |
| 11/9/2008 | 10,45 | 10,90 | +2,54% | 10,23 | 10,92 | 10,63 | 10,79 | 10,90 | 913 | 911.184.900 |
| 10/9/2008 | 10,40 | 10,63 | +3,00% | 10,16 | 10,74 | 10,44 | 10,60 | 10,63 | 2.587 | 2.996.175.300 |
| 9/9/2008 | 10,95 | 10,32 | -3,46% | 10,27 | 10,95 | 10,53 | 10,32 | 10,40 | 948 | 1.216.228.900 |
| 8/9/2008 | 11,20 | 10,69 | -3,61% | 10,61 | 11,59 | 11,01 | 10,69 | 10,72 | 1.207 | 1.101.950.100 |
| 5/9/2008 | 11,01 | 11,09 | +0,73% | 10,77 | 11,11 | 10,92 | 11,00 | 11,09 | 1.158 | 1.533.865.900 |
| 4/9/2008 | 11,35 | 11,01 | -3,00% | 10,90 | 11,39 | 11,06 | 11,01 | 11,13 | 1.069 | 1.845.558.500 |
| 3/9/2008 | 11,70 | 11,35 | -3,81% | 11,12 | 11,94 | 11,42 | 11,35 | 11,41 | 913 | 1.031.212.200 |
| 2/9/2008 | 11,99 | 11,80 | +1,81% | 11,68 | 11,99 | 11,81 | 11,80 | 11,83 | 783 | 902.983.200 |
| 1/9/2008 | 11,60 | 11,59 | -0,77% | 11,58 | 11,90 | 11,67 | 11,59 | 11,67 | 443 | 505.610.600 |
| 29/8/2008 | 11,91 | 11,68 | -1,52% | 11,68 | 12,00 | 11,78 | 11,68 | 11,78 | 892 | 1.890.072.700 |
| 28/8/2008 | 11,98 | 11,86 | -0,25% | 11,86 | 12,02 | 11,91 | 11,86 | 11,89 | 606 | 1.551.284.500 |
| 27/8/2008 | 11,91 | 11,89 | +0,34% | 11,80 | 12,11 | 11,92 | 11,89 | 11,93 | 621 | 1.207.390.800 |
| 26/8/2008 | 11,80 | 11,85 | +0,42% | 11,66 | 11,91 | 11,81 | 11,81 | 11,85 | 896 | 746.186.900 |
| 25/8/2008 | 12,12 | 11,80 | -2,16% | 11,72 | 12,12 | 11,84 | 11,80 | 11,81 | 665 | 1.024.030.100 |
| 22/8/2008 | 12,11 | 12,06 | 0,00% | 11,97 | 12,16 | 12,06 | 12,06 | 12,09 | 518 | 1.007.061.900 |
| 21/8/2008 | 12,41 | 12,06 | -2,58% | 11,93 | 12,41 | 12,03 | 12,06 | 12,08 | 1.004 | 1.704.028.500 |
| 20/8/2008 | 12,80 | 12,38 | -1,82% | 12,33 | 12,85 | 12,52 | 12,38 | 12,40 | 659 | 1.483.466.800 |
| 19/8/2008 | 12,40 | 12,61 | +0,88% | 12,29 | 12,80 | 12,55 | 12,57 | 12,61 | 818 | 1.201.113.300 |
| 18/8/2008 | 12,70 | 12,50 | -1,42% | 12,42 | 12,88 | 12,62 | 12,50 | 12,59 | 614 | 663.623.900 |
| 15/8/2008 | 13,09 | 12,68 | -3,35% | 12,42 | 13,20 | 12,64 | 12,68 | 12,69 | 976 | 1.305.430.500 |
| 14/8/2008 | 13,05 | 13,12 | +1,31% | 12,80 | 13,20 | 12,98 | 13,12 | 13,22 | 828 | 1.357.371.100 |
| 13/8/2008 | 13,02 | 12,95 | +0,39% | 12,80 | 13,13 | 12,96 | 12,95 | 12,99 | 3.014 | 4.246.565.600 |
| 12/8/2008 | 13,00 | 12,90 | -0,39% | 12,82 | 13,45 | 13,01 | 12,90 | 12,95 | 875 | 1.036.003.400 |
| 11/8/2008 | 13,13 | 12,95 | -2,92% | 12,80 | 13,35 | 12,98 | 12,95 | 12,99 | 1.010 | 1.522.171.400 |
| 8/8/2008 | 13,10 | 13,34 | +2,07% | 13,10 | 13,42 | 13,20 | 13,30 | 13,34 | 1.565 | 1.637.633.500 |
| 7/8/2008 | 13,65 | 13,07 | -3,76% | 13,07 | 13,65 | 13,29 | 13,07 | 13,14 | 791 | 1.283.076.400 |
| 6/8/2008 | 13,35 | 13,58 | +2,96% | 13,35 | 13,83 | 13,62 | 13,52 | 13,58 | 732 | 1.740.160.400 |
| 5/8/2008 | 13,42 | 13,19 | +0,46% | 13,00 | 13,70 | 13,39 | 13,16 | 13,19 | 772 | 1.426.444.300 |
| 4/8/2008 | 13,48 | 13,13 | -1,20% | 12,74 | 13,48 | 13,11 | 13,13 | 13,20 | 1.048 | 1.819.361.500 |
| 1/8/2008 | 13,61 | 13,29 | -3,70% | 13,19 | 13,90 | 13,46 | 13,29 | 13,48 | 843 | 1.232.701.400 |
| 31/7/2008 | 13,73 | 13,80 | 0,00% | 13,51 | 13,91 | 13,82 | 13,65 | 13,80 | 753 | 1.678.064.300 |
| 30/7/2008 | 13,86 | 13,80 | 0,00% | 13,65 | 14,00 | 13,79 | 13,74 | 13,80 | 609 | 1.688.460.900 |
| 29/7/2008 | 13,70 | 13,80 | +1,85% | 13,58 | 14,00 | 13,87 | 13,80 | 13,90 | 709 | 912.273.100 |
| 28/7/2008 | 13,51 | 13,55 | -1,09% | 13,47 | 13,90 | 13,73 | 13,55 | 13,79 | 625 | 1.092.324.500 |
| 25/7/2008 | 13,50 | 13,70 | +0,29% | 13,20 | 14,09 | 13,76 | 13,70 | 13,80 | 916 | 1.721.888.900 |
| 24/7/2008 | 13,91 | 13,66 | -1,87% | 13,10 | 14,06 | 13,77 | 13,56 | 13,66 | 1.086 | 2.355.019.900 |
| 23/7/2008 | 13,60 | 13,92 | +2,35% | 13,58 | 14,13 | 13,96 | 13,92 | 13,97 | 1.632 | 2.473.560.900 |
| 22/7/2008 | 13,51 | 13,60 | -0,58% | 13,29 | 13,79 | 13,55 | 13,60 | 13,62 | 753 | 1.200.887.600 |
| 21/7/2008 | 13,26 | 13,68 | +3,40% | 13,26 | 13,80 | 13,57 | 13,41 | 13,68 | 777 | 1.655.516.100 |
| 18/7/2008 | 13,25 | 13,23 | -1,42% | 13,02 | 13,60 | 13,39 | 13,23 | 13,44 | 617 | 1.980.203.600 |
| 17/7/2008 | 13,60 | 13,42 | -0,59% | 13,10 | 13,89 | 13,37 | 13,30 | 13,42 | 1.339 | 1.985.052.200 |
| 16/7/2008 | 13,10 | 13,50 | +3,37% | 12,76 | 13,80 | 13,53 | 13,50 | 13,65 | 2.852 | 3.403.051.400 |
| 15/7/2008 | 12,41 | 13,06 | +2,75% | 12,25 | 13,30 | 12,97 | 13,06 | 13,21 | 1.634 | 2.356.741.700 |
| 14/7/2008 | 12,90 | 12,71 | -0,70% | 12,46 | 13,10 | 12,72 | 12,71 | 12,74 | 1.006 | 1.785.572.400 |
| 11/7/2008 | 12,47 | 12,80 | +1,67% | 12,02 | 12,95 | 12,77 | 12,76 | 12,80 | 1.021 | 1.365.052.500 |
| 10/7/2008 | 11,84 | 12,59 | +7,24% | 11,70 | 12,76 | 12,47 | 12,44 | 12,59 | 1.302 | 1.835.626.500 |
| 8/7/2008 | 11,58 | 11,74 | +2,35% | 11,26 | 11,90 | 11,64 | 11,73 | 11,74 | 1.263 | 1.476.629.700 |
| 7/7/2008 | 11,32 | 11,47 | +2,41% | 11,30 | 11,70 | 11,51 | 11,40 | 11,47 | 1.138 | 2.281.224.000 |
| 4/7/2008 | 11,00 | 11,20 | +0,27% | 10,96 | 11,31 | 11,05 | 11,03 | 11,20 | 431 | 1.714.633.600 |
| 3/7/2008 | 11,77 | 11,17 | -4,61% | 10,90 | 11,89 | 11,42 | 11,17 | 11,25 | 1.109 | 1.555.202.500 |
| 2/7/2008 | 12,24 | 11,71 | -3,38% | 11,61 | 12,25 | 11,91 | 11,71 | 11,77 | 1.072 | 1.236.968.100 |
| 1/7/2008 | 12,70 | 12,12 | -5,02% | 12,12 | 12,70 | 12,34 | 12,12 | 12,23 | 1.193 | 1.672.399.600 |
| 30/6/2008 | 13,15 | 12,76 | -2,22% | 12,76 | 13,28 | 12,92 | 12,76 | 12,87 | 1.249 | 1.408.404.800 |
| 27/6/2008 | 13,40 | 13,05 | -1,44% | 12,88 | 13,44 | 13,10 | 13,00 | 13,05 | 1.133 | 2.327.394.200 |
| 26/6/2008 | 13,29 | 13,24 | -1,78% | 13,15 | 13,39 | 13,24 | 13,15 | 13,24 | 980 | 2.174.499.600 |
| 25/6/2008 | 13,15 | 13,48 | +3,30% | 13,05 | 13,51 | 13,45 | 13,48 | 13,50 | 1.100 | 2.619.474.500 |
| 24/6/2008 | 13,59 | 13,05 | -3,48% | 13,00 | 13,76 | 13,29 | 13,05 | 13,17 | 1.116 | 2.129.570.600 |
| 23/6/2008 | 13,70 | 13,52 | -1,17% | 13,50 | 13,90 | 13,60 | 13,52 | 13,69 | 661 | 856.251.000 |
| 20/6/2008 | 14,01 | 13,68 | -3,39% | 13,40 | 14,20 | 13,79 | 13,68 | 13,72 | 915 | 1.141.222.000 |
| 19/6/2008 | 13,80 | 14,16 | +3,36% | 13,64 | 14,18 | 13,90 | 14,01 | 14,16 | 735 | 1.291.428.800 |
| 18/6/2008 | 14,23 | 13,70 | -3,86% | 13,51 | 14,32 | 13,90 | 13,70 | 13,74 | 2.422 | 2.246.670.000 |
| 17/6/2008 | 14,35 | 14,25 | -0,35% | 14,21 | 14,53 | 14,35 | 14,25 | 14,31 | 1.122 | 1.455.241.400 |
| 16/6/2008 | 14,30 | 14,30 | -1,85% | 13,91 | 14,48 | 14,22 | 14,30 | 14,33 | 873 | 1.311.905.800 |
| 13/6/2008 | 14,39 | 14,57 | -2,21% | 14,20 | 14,70 | 14,48 | 14,57 | 14,59 | 1.561 | 1.968.611.200 |
| 12/6/2008 | 13,50 | 14,90 | +10,21% | 13,40 | 14,90 | 14,14 | 14,90 | 14,91 | 4.319 | 8.600.849.800 |
| 11/6/2008 | 13,39 | 13,52 | +1,43% | 13,20 | 13,52 | 13,40 | 13,36 | 13,52 | 929 | 1.321.977.900 |
| 10/6/2008 | 13,45 | 13,33 | -1,26% | 13,07 | 13,50 | 13,33 | 13,33 | 13,40 | 813 | 1.690.646.000 |
| 9/6/2008 | 13,25 | 13,50 | +2,27% | 13,25 | 13,54 | 13,43 | 13,41 | 13,50 | 804 | 1.141.060.100 |
| 6/6/2008 | 13,80 | 13,20 | -4,28% | 13,18 | 13,80 | 13,34 | 13,20 | 13,25 | 1.298 | 2.673.254.100 |
| 5/6/2008 | 13,35 | 13,79 | +4,87% | 13,30 | 13,86 | 13,68 | 13,79 | 13,80 | 2.146 | 3.822.310.500 |
| 4/6/2008 | 13,10 | 13,15 | +0,38% | 12,98 | 13,27 | 13,15 | 13,15 | 13,17 | 1.139 | 3.062.484.300 |
| 3/6/2008 | 13,15 | 13,10 | +0,46% | 12,81 | 13,27 | 12,94 | 13,08 | 13,10 | 1.405 | 1.440.995.700 |
| 2/6/2008 | 13,27 | 13,04 | -1,51% | 12,94 | 13,27 | 13,04 | 13,04 | 13,05 | 1.385 | 2.315.916.400 |
| 30/5/2008 | 13,60 | 13,24 | -1,63% | 13,03 | 13,60 | 13,16 | 13,23 | 13,24 | 2.243 | 4.085.294.000 |
| 29/5/2008 | 13,45 | 13,46 | +0,07% | 13,27 | 13,71 | 13,54 | 13,46 | 13,47 | 2.003 | 3.040.849.300 |
| 28/5/2008 | 13,55 | 13,45 | +1,13% | 13,40 | 13,78 | 13,55 | 13,45 | 13,48 | 1.864 | 3.141.734.000 |
| 27/5/2008 | 12,89 | 13,30 | +3,66% | 12,61 | 13,58 | 13,16 | 13,30 | 13,34 | 1.937 | 3.077.747.000 |
| 26/5/2008 | 12,75 | 12,83 | +0,94% | 12,68 | 12,99 | 12,77 | 12,70 | 12,83 | 497 | 914.025.800 |
| 23/5/2008 | 12,96 | 12,71 | -1,63% | 12,58 | 13,07 | 12,76 | 12,71 | 12,74 | 1.552 | 1.651.012.300 |
| 21/5/2008 | 13,20 | 12,92 | -2,71% | 12,91 | 13,20 | 12,98 | 12,91 | 12,98 | 1.732 | 3.020.237.300 |
| 20/5/2008 | 13,30 | 13,28 | -0,45% | 13,20 | 13,40 | 13,29 | 13,28 | 13,29 | 1.074 | 2.337.160.700 |
| 19/5/2008 | 13,47 | 13,34 | -0,15% | 13,25 | 13,60 | 13,33 | 13,30 | 13,34 | 1.067 | 1.616.270.700 |
| 16/5/2008 | 13,65 | 13,36 | -1,40% | 13,26 | 13,73 | 13,43 | 13,36 | 13,38 | 1.424 | 1.833.253.700 |
| 15/5/2008 | 13,25 | 13,55 | +3,04% | 13,15 | 13,68 | 13,46 | 13,52 | 13,55 | 1.540 | 2.707.019.000 |
| 14/5/2008 | 13,15 | 13,15 | +1,15% | 13,00 | 13,26 | 13,18 | 13,13 | 13,15 | 1.527 | 1.977.500.500 |
| 13/5/2008 | 13,38 | 13,00 | -2,26% | 12,90 | 13,48 | 13,05 | 12,99 | 13,00 | 2.596 | 3.688.150.400 |
| 12/5/2008 | 13,54 | 13,30 | -1,48% | 13,25 | 13,54 | 13,31 | 13,29 | 13,30 | 971 | 1.961.937.000 |
| 9/5/2008 | 13,61 | 13,50 | -1,32% | 13,38 | 13,61 | 13,44 | 13,44 | 13,50 | 812 | 1.412.504.600 |
| 8/5/2008 | 13,94 | 13,68 | -0,36% | 13,34 | 13,94 | 13,56 | 13,61 | 13,68 | 1.871 | 2.201.556.300 |
| 7/5/2008 | 13,93 | 13,73 | -3,31% | 13,68 | 14,00 | 13,82 | 13,73 | 13,80 | 1.411 | 1.840.995.100 |
| 6/5/2008 | 14,70 | 14,20 | -2,94% | 13,91 | 14,80 | 14,34 | 14,18 | 14,20 | 1.163 | 2.534.193.400 |
| 5/5/2008 | 14,38 | 14,63 | +1,88% | 14,38 | 14,87 | 14,67 | 14,63 | 14,70 | 798 | 1.176.790.800 |
| 2/5/2008 | 15,06 | 14,36 | +0,28% | 14,35 | 15,21 | 14,64 | 14,36 | 14,40 | 1.725 | 2.361.923.300 |
| 30/4/2008 | 13,63 | 14,32 | +5,68% | 13,46 | 14,50 | 14,01 | 14,22 | 14,32 | 1.342 | 3.177.984.900 |
| 29/4/2008 | 14,10 | 13,55 | -3,49% | 13,48 | 14,12 | 13,75 | 13,55 | 13,60 | 1.057 | 1.258.648.600 |
| 28/4/2008 | 14,15 | 14,04 | -0,92% | 13,87 | 14,28 | 14,03 | 14,00 | 14,04 | 755 | 921.795.300 |
| 25/4/2008 | 14,05 | 14,17 | +1,07% | 14,01 | 14,20 | 14,08 | 14,15 | 14,17 | 689 | 1.484.357.800 |
| 24/4/2008 | 13,52 | 14,02 | +3,93% | 13,50 | 14,25 | 13,91 | 14,00 | 14,02 | 1.009 | 1.126.883.900 |
| 23/4/2008 | 13,66 | 13,49 | -1,24% | 13,48 | 13,66 | 13,54 | 13,49 | 13,50 | 785 | 992.298.100 |
| 22/4/2008 | 13,65 | 13,66 | +1,56% | 13,44 | 13,74 | 13,58 | 13,66 | 13,70 | 612 | 1.232.187.200 |
| 18/4/2008 | 13,82 | 13,45 | -1,82% | 13,43 | 13,95 | 13,73 | 13,45 | 13,52 | 995 | 1.437.463.100 |
| 17/4/2008 | 13,60 | 13,70 | +1,41% | 13,53 | 13,77 | 13,66 | 13,52 | 13,70 | 958 | 1.312.527.300 |
| 16/4/2008 | 13,55 | 13,51 | +0,75% | 13,32 | 13,64 | 13,43 | 13,51 | 13,52 | 1.841 | 2.400.922.400 |
| 15/4/2008 | 13,46 | 13,41 | -1,03% | 13,40 | 13,77 | 13,53 | 13,41 | 13,46 | 739 | 1.126.538.200 |
| 14/4/2008 | 13,50 | 13,55 | -0,95% | 13,41 | 13,70 | 13,51 | 13,46 | 13,55 | 679 | 741.745.400 |
| 11/4/2008 | 13,92 | 13,68 | -2,15% | 13,50 | 14,04 | 13,75 | 13,63 | 13,68 | 875 | 1.161.433.400 |
| 10/4/2008 | 14,20 | 13,98 | -2,31% | 13,77 | 14,49 | 14,02 | 13,95 | 13,98 | 1.368 | 2.200.623.400 |
| 9/4/2008 | 15,00 | 14,31 | -4,09% | 14,30 | 15,00 | 14,57 | 14,31 | 14,40 | 678 | 1.787.534.300 |
| 8/4/2008 | 14,78 | 14,92 | +1,57% | 14,51 | 14,95 | 14,83 | 14,80 | 14,92 | 535 | 1.281.470.500 |
| 7/4/2008 | 15,20 | 14,69 | -2,97% | 14,69 | 15,25 | 14,94 | 14,69 | 14,85 | 892 | 1.445.614.500 |
| 4/4/2008 | 15,14 | 15,14 | +1,61% | 14,86 | 15,14 | 15,06 | 15,12 | 15,14 | 694 | 810.702.100 |
| 3/4/2008 | 15,06 | 14,90 | -0,86% | 14,90 | 15,29 | 15,12 | 14,89 | 14,90 | 939 | 1.505.328.700 |
| 2/4/2008 | 15,27 | 15,03 | 0,00% | 15,02 | 15,39 | 15,16 | 15,03 | 15,05 | 1.078 | 1.076.556.500 |
| 1/4/2008 | 15,23 | 15,03 | +0,87% | 14,80 | 15,30 | 15,09 | 15,03 | 15,10 | 1.420 | 2.162.721.900 |
| 31/3/2008 | 15,00 | 14,90 | +1,71% | 14,51 | 15,25 | 14,87 | 14,85 | 14,90 | 1.338 | 2.236.215.700 |
| 28/3/2008 | 14,40 | 14,65 | +2,59% | 14,00 | 14,80 | 14,54 | 14,46 | 14,70 | 1.035 | 1.944.673.100 |
| 27/3/2008 | 15,09 | 14,28 | -8,17% | 14,25 | 15,35 | 14,82 | 14,28 | 14,50 | 752 | 1.298.989.700 |
| 26/3/2008 | 15,85 | 15,55 | -1,58% | 15,48 | 16,07 | 15,71 | 15,55 | 15,60 | 917 | 2.087.244.500 |
| 25/3/2008 | 16,20 | 15,80 | -0,32% | 15,53 | 16,35 | 15,82 | 15,75 | 15,80 | 1.489 | 2.955.349.300 |
| 24/3/2008 | 15,41 | 15,85 | +2,92% | 15,41 | 16,43 | 16,01 | 15,85 | 15,90 | 1.960 | 3.743.600.900 |
| 20/3/2008 | 14,94 | 15,40 | +4,05% | 14,51 | 15,51 | 15,12 | 15,40 | 15,48 | 914 | 1.591.130.800 |
| 19/3/2008 | 15,46 | 14,80 | -4,33% | 14,80 | 15,80 | 15,31 | 14,76 | 14,80 | 1.371 | 2.095.065.100 |
| 18/3/2008 | 14,55 | 15,47 | +7,28% | 14,55 | 15,54 | 15,20 | 15,40 | 15,47 | 1.862 | 3.413.778.600 |
| 17/3/2008 | 13,81 | 14,42 | +0,56% | 13,71 | 14,42 | 14,04 | 14,41 | 14,42 | 1.191 | 2.046.965.400 |
| 14/3/2008 | 14,25 | 14,34 | +0,99% | 13,60 | 14,55 | 14,21 | 14,22 | 14,34 | 1.047 | 1.947.438.900 |
| 13/3/2008 | 14,00 | 14,20 | +1,00% | 13,56 | 14,37 | 14,00 | 14,20 | 14,28 | 785 | 1.705.167.000 |
| 12/3/2008 | 14,70 | 14,06 | -2,09% | 14,06 | 14,70 | 14,41 | 14,06 | 14,20 | 801 | 2.067.740.600 |
| 11/3/2008 | 13,70 | 14,36 | +5,05% | 13,70 | 14,82 | 14,32 | 14,36 | 14,39 | 1.220 | 2.486.767.700 |
| 10/3/2008 | 13,90 | 13,67 | -1,58% | 13,50 | 14,04 | 13,65 | 13,66 | 13,67 | 930 | 974.307.000 |
| 7/3/2008 | 14,18 | 13,89 | -0,93% | 13,87 | 14,18 | 13,96 | 13,89 | 14,00 | 729 | 957.424.000 |
| 6/3/2008 | 14,94 | 14,02 | -4,76% | 14,02 | 14,95 | 14,49 | 14,02 | 14,15 | 861 | 1.605.172.900 |
| 5/3/2008 | 14,53 | 14,72 | +1,45% | 14,50 | 15,14 | 14,86 | 14,72 | 14,89 | 790 | 1.838.951.700 |
| 4/3/2008 | 14,60 | 14,51 | -1,16% | 14,20 | 14,80 | 14,51 | 14,51 | 14,53 | 776 | 1.289.867.700 |
| 3/3/2008 | 14,21 | 14,68 | +2,37% | 14,21 | 14,70 | 14,53 | 14,47 | 14,68 | 701 | 1.388.401.100 |
| 29/2/2008 | 14,35 | 14,34 | +0,63% | 13,90 | 14,51 | 14,21 | 14,30 | 14,34 | 1.017 | 2.074.297.700 |
| 28/2/2008 | 14,87 | 14,25 | -5,00% | 14,25 | 15,05 | 14,73 | 14,25 | 14,30 | 1.119 | 3.066.173.600 |
| 27/2/2008 | 14,65 | 15,00 | +2,39% | 14,64 | 15,00 | 14,90 | 14,96 | 15,00 | 846 | 2.251.440.200 |
| 26/2/2008 | 14,45 | 14,65 | +0,83% | 14,21 | 15,05 | 14,71 | 14,65 | 14,79 | 1.436 | 3.478.423.000 |
| 25/2/2008 | 14,60 | 14,53 | -0,95% | 14,10 | 14,61 | 14,37 | 14,49 | 14,53 | 1.475 | 3.454.359.100 |
| 22/2/2008 | 14,00 | 14,67 | +4,94% | 14,00 | 14,80 | 14,47 | 14,60 | 14,67 | 1.466 | 2.790.514.200 |
| 21/2/2008 | 13,99 | 13,98 | +1,97% | 13,81 | 14,29 | 14,06 | 13,87 | 13,98 | 1.643 | 2.358.269.100 |
| 20/2/2008 | 13,30 | 13,71 | +5,79% | 13,15 | 13,90 | 13,53 | 13,71 | 13,78 | 1.643 | 3.517.889.900 |
| 19/2/2008 | 13,18 | 12,96 | +0,70% | 12,85 | 13,47 | 13,23 | 12,94 | 12,96 | 1.871 | 2.563.180.000 |
| 18/2/2008 | 12,80 | 12,87 | +1,34% | 12,75 | 12,91 | 12,82 | 12,87 | 12,88 | 584 | 861.434.000 |
| 15/2/2008 | 12,85 | 12,70 | -0,78% | 12,56 | 12,85 | 12,67 | 12,70 | 12,71 | 608 | 856.768.300 |
| 14/2/2008 | 13,01 | 12,80 | -1,08% | 12,74 | 13,22 | 13,07 | 12,74 | 12,80 | 738 | 1.368.324.200 |
| 13/2/2008 | 13,01 | 12,94 | +1,09% | 12,80 | 13,10 | 12,95 | 12,94 | 13,08 | 1.800 | 3.224.129.100 |
| 12/2/2008 | 12,87 | 12,80 | +0,08% | 12,75 | 13,08 | 12,88 | 12,79 | 12,80 | 961 | 3.005.705.000 |
| 11/2/2008 | 12,41 | 12,79 | +4,24% | 12,25 | 12,80 | 12,60 | 12,66 | 12,79 | 715 | 1.073.190.000 |
| 8/2/2008 | 12,56 | 12,27 | -2,00% | 12,27 | 12,78 | 12,45 | 12,27 | 12,35 | 593 | 1.631.639.700 |
| 7/2/2008 | 12,84 | 12,52 | -2,95% | 12,40 | 12,84 | 12,53 | 12,51 | 12,52 | 1.067 | 2.238.066.800 |
| 6/2/2008 | 13,03 | 12,90 | -3,95% | 12,80 | 13,23 | 12,96 | 12,84 | 12,90 | 537 | 612.590.000 |
| 1/2/2008 | 13,13 | 13,43 | +3,31% | 12,95 | 13,56 | 13,25 | 13,30 | 13,43 | 1.576 | 3.018.635.700 |
| 31/1/2008 | 13,30 | 13,00 | -4,27% | 12,82 | 13,30 | 13,00 | 12,98 | 13,00 | 835 | 1.736.901.700 |
| 30/1/2008 | 13,40 | 13,58 | +1,34% | 13,10 | 13,58 | 13,41 | 13,58 | 13,59 | 753 | 1.806.008.400 |
| 29/1/2008 | 12,99 | 13,40 | +4,20% | 12,86 | 13,46 | 13,16 | 13,31 | 13,40 | 1.591 | 1.994.602.000 |
| 28/1/2008 | 12,84 | 12,86 | -0,69% | 12,65 | 12,95 | 12,78 | 12,86 | 12,88 | 1.144 | 1.424.640.500 |
| 24/1/2008 | 12,91 | 12,95 | +1,25% | 12,82 | 13,16 | 12,99 | 12,92 | 12,95 | 1.693 | 2.093.892.600 |
| 23/1/2008 | 13,00 | 12,79 | -2,59% | 12,51 | 13,01 | 12,78 | 12,68 | 12,79 | 662 | 1.322.296.400 |
| 22/1/2008 | 12,30 | 13,13 | +4,79% | 12,30 | 13,15 | 12,78 | 13,00 | 13,13 | 1.497 | 2.408.058.900 |
| 21/1/2008 | 12,80 | 12,53 | -4,79% | 12,12 | 12,99 | 12,52 | 12,40 | 12,53 | 721 | 1.924.456.200 |
| 18/1/2008 | 13,68 | 13,16 | -1,50% | 13,01 | 13,74 | 13,29 | 13,16 | 13,17 | 911 | 1.531.305.800 |
| 17/1/2008 | 14,15 | 13,36 | -5,32% | 13,30 | 14,15 | 13,66 | 13,36 | 13,38 | 954 | 1.788.461.300 |
| 16/1/2008 | 13,45 | 14,11 | +3,07% | 13,22 | 14,15 | 13,67 | 14,11 | 14,15 | 2.137 | 2.801.954.300 |
| 15/1/2008 | 13,99 | 13,69 | -2,91% | 13,49 | 13,99 | 13,74 | 13,69 | 13,84 | 790 | 1.826.399.800 |
| 14/1/2008 | 14,38 | 14,10 | -0,63% | 13,91 | 14,38 | 14,13 | 14,06 | 14,10 | 543 | 957.422.300 |
| 11/1/2008 | 14,50 | 14,19 | -2,94% | 14,03 | 14,50 | 14,22 | 14,18 | 14,19 | 696 | 1.241.371.400 |
| 10/1/2008 | 14,44 | 14,62 | +1,25% | 14,11 | 14,98 | 14,54 | 14,46 | 14,62 | 813 | 1.094.474.200 |
| 9/1/2008 | 13,61 | 14,44 | +5,94% | 13,61 | 14,60 | 14,21 | 14,44 | 14,48 | 1.081 | 2.017.502.400 |
| 8/1/2008 | 13,80 | 13,63 | +0,22% | 13,58 | 13,99 | 13,70 | 13,63 | 13,75 | 607 | 923.392.300 |
| 7/1/2008 | 13,61 | 13,60 | +1,34% | 13,25 | 13,78 | 13,56 | 13,60 | 13,67 | 1.091 | 1.704.488.700 |
| 4/1/2008 | 14,00 | 13,42 | -4,07% | 13,27 | 14,00 | 13,55 | 13,42 | 13,49 | 1.200 | 2.181.057.000 |
| 3/1/2008 | 14,11 | 13,99 | -0,78% | 13,84 | 14,30 | 13,94 | 13,96 | 13,99 | 889 | 1.305.098.700 |
| 2/1/2008 | 14,49 | 14,10 | -2,08% | 14,00 | 15,00 | 14,25 | 14,10 | 14,14 | 735 | 1.511.476.700 |
| 28/12/2007 | 14,50 | 14,40 | -2,11% | 14,40 | 15,00 | 14,66 | 14,40 | 14,60 | 711 | 2.217.624.600 |
| 27/12/2007 | 14,72 | 14,71 | -0,07% | 14,50 | 15,10 | 14,81 | 14,71 | 14,75 | 448 | 914.969.000 |
| 26/12/2007 | 14,55 | 14,72 | +2,44% | 14,37 | 14,77 | 14,57 | 14,70 | 14,72 | 376 | 1.390.359.500 |
| 21/12/2007 | 14,45 | 14,37 | +1,70% | 14,20 | 14,70 | 14,45 | 14,35 | 14,39 | 466 | 1.027.148.900 |
| 20/12/2007 | 14,33 | 14,13 | -0,63% | 14,01 | 14,45 | 14,19 | 14,13 | 14,24 | 842 | 1.152.811.000 |
| 19/12/2007 | 14,56 | 14,22 | -2,00% | 14,15 | 14,76 | 14,31 | 14,22 | 14,25 | 648 | 1.715.111.200 |
| 18/12/2007 | 14,85 | 14,51 | -0,96% | 14,17 | 14,90 | 14,53 | 14,51 | 14,62 | 1.149 | 1.827.951.800 |
| 17/12/2007 | 15,28 | 14,65 | -3,36% | 14,50 | 15,28 | 14,72 | 14,65 | 14,70 | 1.100 | 1.302.782.900 |
| 14/12/2007 | 15,56 | 15,16 | -1,24% | 15,02 | 15,60 | 15,32 | 15,16 | 15,46 | 620 | 1.441.711.400 |
| 13/12/2007 | 15,85 | 15,35 | -4,06% | 15,31 | 16,05 | 15,57 | 15,35 | 15,55 | 819 | 1.323.558.800 |
| 12/12/2007 | 15,86 | 16,00 | +1,72% | 15,45 | 16,50 | 16,15 | 15,97 | 16,00 | 2.106 | 2.746.132.400 |
| 11/12/2007 | 16,15 | 15,73 | -2,48% | 15,71 | 16,45 | 16,27 | 15,73 | 15,93 | 1.094 | 1.924.536.400 |
| 10/12/2007 | 16,00 | 16,13 | +1,07% | 15,90 | 16,22 | 16,13 | 16,11 | 16,13 | 715 | 1.740.614.800 |
| 7/12/2007 | 16,08 | 15,96 | +0,25% | 15,80 | 16,24 | 16,02 | 15,93 | 15,96 | 853 | 1.117.186.800 |
| 6/12/2007 | 16,30 | 15,92 | -0,56% | 15,76 | 16,30 | 16,03 | 15,92 | 16,10 | 772 | 1.081.452.100 |
| 5/12/2007 | 16,28 | 16,01 | -0,87% | 16,01 | 16,38 | 16,22 | 16,01 | 16,19 | 924 | 1.566.958.100 |
| 4/12/2007 | 15,88 | 16,15 | +0,62% | 15,56 | 16,15 | 15,90 | 16,05 | 16,15 | 996 | 2.094.135.400 |
| 3/12/2007 | 16,20 | 16,05 | +1,90% | 15,90 | 16,80 | 16,32 | 16,05 | 16,13 | 2.066 | 3.244.727.500 |
| 30/11/2007 | 15,59 | 15,75 | +6,56% | 15,52 | 16,75 | 16,13 | 15,75 | 15,90 | 2.178 | 6.227.051.400 |
| 29/11/2007 | 14,61 | 14,78 | -0,07% | 14,30 | 15,27 | 14,79 | 14,75 | 14,78 | 951 | 2.822.898.800 |
| 28/11/2007 | 14,30 | 14,79 | +4,82% | 14,16 | 14,95 | 14,43 | 14,75 | 14,79 | 918 | 2.852.070.400 |
| 27/11/2007 | 13,99 | 14,11 | +0,79% | 13,79 | 14,56 | 14,26 | 14,11 | 14,18 | 910 | 1.620.592.900 |
| 26/11/2007 | 14,70 | 14,00 | -4,11% | 14,00 | 14,70 | 14,26 | 14,00 | 14,10 | 850 | 2.369.589.700 |
| 23/11/2007 | 14,62 | 14,60 | -0,27% | 14,39 | 14,70 | 14,57 | 14,60 | 14,61 | 439 | 985.515.200 |
| 22/11/2007 | 14,36 | 14,64 | +1,74% | 14,24 | 14,75 | 14,51 | 14,60 | 14,64 | 329 | 641.375.600 |
| 21/11/2007 | 14,10 | 14,39 | -0,83% | 13,85 | 14,54 | 14,12 | 14,25 | 14,39 | 1.252 | 2.578.156.600 |
| 19/11/2007 | 15,10 | 14,51 | -4,54% | 14,51 | 15,10 | 14,78 | 14,51 | 14,55 | 694 | 1.726.315.200 |
| 16/11/2007 | 15,51 | 15,20 | -1,81% | 14,70 | 15,51 | 15,10 | 15,19 | 15,20 | 931 | 2.895.312.900 |
| 14/11/2007 | 15,00 | 15,48 | +4,67% | 14,72 | 15,50 | 15,11 | 15,45 | 15,48 | 1.012 | 1.687.897.100 |
| 13/11/2007 | 14,69 | 14,79 | +2,49% | 14,40 | 14,95 | 14,74 | 14,75 | 14,79 | 844 | 1.387.769.600 |
| 12/11/2007 | 15,00 | 14,43 | -3,80% | 14,31 | 15,00 | 14,71 | 14,43 | 14,46 | 824 | 1.539.284.600 |
| 9/11/2007 | 15,00 | 15,00 | +0,87% | 14,05 | 15,16 | 14,56 | 14,99 | 15,00 | 1.583 | 3.053.012.300 |
| 8/11/2007 | 15,55 | 14,87 | -4,06% | 14,70 | 15,80 | 15,29 | 14,85 | 14,87 | 1.996 | 4.220.479.400 |
| 7/11/2007 | 15,70 | 15,50 | -1,27% | 15,50 | 16,05 | 15,77 | 15,50 | 15,61 | 1.524 | 2.779.369.500 |
| 6/11/2007 | 16,00 | 15,70 | -1,13% | 15,70 | 16,13 | 15,90 | 15,70 | 15,73 | 902 | 1.742.477.400 |
| 5/11/2007 | 15,95 | 15,88 | -0,87% | 15,75 | 16,10 | 15,93 | 15,88 | 15,89 | 1.213 | 2.396.195.800 |
| 1/11/2007 | 16,25 | 16,02 | -1,78% | 15,81 | 16,25 | 15,95 | 15,96 | 16,02 | 1.568 | 3.188.670.100 |
| 31/10/2007 | 16,42 | 16,31 | -0,24% | 16,22 | 16,69 | 16,42 | 16,31 | 16,40 | 1.176 | 2.537.954.400 |
| 30/10/2007 | 16,46 | 16,35 | -0,30% | 16,25 | 16,49 | 16,35 | 16,34 | 16,35 | 885 | 2.002.767.500 |
| 29/10/2007 | 16,65 | 16,40 | -0,97% | 16,21 | 16,79 | 16,46 | 16,40 | 16,45 | 1.346 | 2.399.200.800 |
| 26/10/2007 | 16,50 | 16,56 | +0,98% | 16,35 | 16,68 | 16,52 | 16,56 | 16,60 | 426 | 1.051.909.900 |
| 25/10/2007 | 16,85 | 16,40 | -2,15% | 16,26 | 16,92 | 16,47 | 16,40 | 16,45 | 868 | 1.921.505.300 |
| 24/10/2007 | 16,98 | 16,76 | -1,30% | 16,50 | 16,98 | 16,72 | 16,76 | 16,80 | 669 | 1.258.391.700 |
| 23/10/2007 | 16,99 | 16,98 | +1,01% | 16,80 | 17,05 | 16,94 | 16,90 | 16,98 | 689 | 1.353.994.200 |
| 22/10/2007 | 16,66 | 16,81 | +2,06% | 16,20 | 17,05 | 16,58 | 16,81 | 16,84 | 794 | 1.449.918.000 |
| 19/10/2007 | 16,83 | 16,47 | -3,12% | 16,45 | 17,13 | 16,72 | 16,47 | 16,57 | 921 | 1.926.116.900 |
| 18/10/2007 | 16,60 | 17,00 | +1,80% | 16,41 | 17,06 | 16,74 | 16,95 | 17,00 | 669 | 2.779.711.400 |
| 17/10/2007 | 16,84 | 16,70 | +0,54% | 16,39 | 16,93 | 16,57 | 16,60 | 16,70 | 1.557 | 4.349.123.500 |
| 16/10/2007 | 16,75 | 16,61 | -2,87% | 16,61 | 16,99 | 16,79 | 16,61 | 16,65 | 753 | 2.572.807.100 |
| 15/10/2007 | 17,80 | 17,10 | -1,50% | 16,89 | 17,83 | 17,27 | 17,10 | 17,12 | 1.090 | 1.919.539.800 |
| 11/10/2007 | 18,10 | 17,36 | -3,50% | 17,06 | 18,15 | 17,65 | 17,36 | 17,39 | 1.321 | 2.862.388.300 |
| 10/10/2007 | 17,58 | 17,99 | +2,22% | 17,38 | 18,00 | 17,85 | 17,98 | 18,00 | 1.164 | 2.848.771.000 |
| 9/10/2007 | 17,15 | 17,60 | +3,41% | 16,98 | 17,60 | 17,31 | 17,52 | 17,60 | 1.573 | 3.326.313.300 |
| 8/10/2007 | 16,95 | 17,02 | +1,01% | 16,81 | 17,10 | 16,97 | 17,02 | 17,07 | 1.061 | 3.330.725.500 |
| 5/10/2007 | 16,50 | 16,85 | +3,06% | 16,50 | 16,92 | 16,77 | 16,85 | 16,90 | 1.292 | 7.926.992.200 |
| 4/10/2007 | 16,43 | 16,35 | -0,30% | 16,30 | 16,60 | 16,43 | 16,35 | 16,39 | 1.344 | 3.289.335.800 |
| 3/10/2007 | 16,70 | 16,40 | -1,44% | 16,25 | 16,80 | 16,52 | 16,37 | 16,40 | 1.271 | 4.824.636.400 |
| 2/10/2007 | 16,98 | 16,64 | -1,71% | 16,64 | 17,00 | 16,84 | 16,64 | 16,65 | 1.397 | 4.431.980.500 |
| 1/10/2007 | 17,24 | 16,93 | -1,97% | 16,91 | 17,24 | 17,00 | 16,93 | 16,97 | 1.814 | 4.960.265.200 |
| 28/9/2007 | 17,25 | 17,27 | -0,58% | 16,80 | 17,40 | 17,04 | 17,14 | 17,27 | 1.203 | 2.178.966.700 |
| 27/9/2007 | 17,42 | 17,37 | -0,23% | 17,25 | 17,58 | 17,41 | 17,35 | 17,37 | 1.076 | 3.185.023.600 |
| 26/9/2007 | 17,60 | 17,41 | -0,17% | 17,27 | 17,70 | 17,50 | 17,41 | 17,45 | 820 | 3.494.521.200 |
| 25/9/2007 | 17,22 | 17,44 | +0,35% | 17,10 | 17,50 | 17,43 | 17,41 | 17,44 | 656 | 6.445.346.500 |
| 24/9/2007 | 17,34 | 17,38 | +2,48% | 17,06 | 17,41 | 17,21 | 17,26 | 17,38 | 782 | 2.104.226.700 |
| 21/9/2007 | 16,90 | 16,96 | +0,65% | 16,90 | 17,50 | 17,13 | 16,96 | 17,14 | 792 | 2.300.680.900 |
| 20/9/2007 | 16,81 | 16,85 | 0,00% | 16,80 | 17,10 | 16,96 | 16,85 | 16,87 | 696 | 2.963.901.000 |
| 19/9/2007 | 17,22 | 16,85 | -0,82% | 16,65 | 17,28 | 16,89 | 16,85 | 16,87 | 1.001 | 1.964.958.500 |
| 18/9/2007 | 16,40 | 16,99 | +4,17% | 16,29 | 17,20 | 16,67 | 16,95 | 16,99 | 887 | 2.826.262.200 |
| 17/9/2007 | 16,55 | 16,31 | -2,22% | 16,15 | 16,70 | 16,33 | 16,31 | 16,40 | 679 | 1.256.109.500 |
| 14/9/2007 | 16,68 | 16,68 | -0,12% | 16,46 | 16,97 | 16,74 | 16,68 | 16,79 | 494 | 1.190.625.000 |
| 13/9/2007 | 16,31 | 16,70 | +2,39% | 16,31 | 16,97 | 16,74 | 16,64 | 16,70 | 540 | 1.766.307.100 |
| 12/9/2007 | 16,39 | 16,31 | +0,93% | 16,10 | 16,58 | 16,33 | 16,31 | 16,36 | 749 | 2.709.898.200 |
| 11/9/2007 | 16,43 | 16,16 | -0,25% | 16,08 | 16,50 | 16,27 | 16,16 | 16,24 | 797 | 1.920.658.400 |
| 10/9/2007 | 16,61 | 16,20 | -3,57% | 16,20 | 16,61 | 16,38 | 16,20 | 16,25 | 870 | 1.777.658.900 |
| 6/9/2007 | 17,02 | 16,80 | -1,06% | 16,80 | 17,07 | 16,90 | 16,80 | 16,83 | 602 | 1.348.416.000 |
| 5/9/2007 | 17,51 | 16,98 | -2,97% | 16,82 | 17,60 | 16,99 | 16,97 | 16,98 | 1.395 | 5.743.355.600 |
| 4/9/2007 | 17,80 | 17,50 | -0,28% | 17,38 | 17,90 | 17,66 | 17,50 | 17,59 | 670 | 1.748.517.100 |
| 3/9/2007 | 18,10 | 17,55 | -3,04% | 17,55 | 18,18 | 17,76 | 17,55 | 17,69 | 568 | 790.085.000 |
| 31/8/2007 | 18,11 | 18,10 | +0,61% | 17,81 | 18,20 | 18,02 | 18,10 | 18,12 | 834 | 2.624.281.000 |
| 30/8/2007 | 17,89 | 17,99 | +0,62% | 17,56 | 18,16 | 17,91 | 17,91 | 17,99 | 565 | 1.584.636.100 |
| 29/8/2007 | 17,33 | 17,88 | +2,64% | 17,33 | 17,89 | 17,65 | 17,68 | 17,88 | 522 | 2.239.048.400 |
| 28/8/2007 | 17,70 | 17,42 | -1,41% | 17,23 | 17,70 | 17,37 | 17,30 | 17,42 | 875 | 1.400.001.200 |
| 27/8/2007 | 17,70 | 17,67 | -0,73% | 17,51 | 18,06 | 17,79 | 17,67 | 17,88 | 549 | 907.669.000 |
| 24/8/2007 | 17,91 | 17,80 | +0,39% | 17,24 | 17,91 | 17,53 | 17,71 | 17,80 | 998 | 1.783.811.000 |
| 23/8/2007 | 18,00 | 17,73 | -0,39% | 17,15 | 18,10 | 17,56 | 17,60 | 17,73 | 862 | 1.951.701.500 |
| 22/8/2007 | 17,65 | 17,80 | +2,89% | 17,57 | 18,08 | 17,88 | 17,80 | 18,00 | 664 | 1.715.267.100 |
| 21/8/2007 | 17,30 | 17,30 | 0,00% | 17,00 | 18,00 | 17,59 | 17,30 | 17,35 | 655 | 2.232.254.300 |
| 20/8/2007 | 17,24 | 17,30 | +2,37% | 16,80 | 17,60 | 17,17 | 17,29 | 17,30 | 688 | 1.868.078.100 |
| 17/8/2007 | 16,81 | 16,90 | +6,96% | 15,80 | 17,38 | 16,64 | 16,90 | 17,00 | 1.122 | 2.843.965.700 |
| 16/8/2007 | 16,60 | 15,80 | -7,44% | 15,80 | 16,90 | 16,27 | 15,80 | 16,20 | 1.640 | 4.185.198.300 |
| 15/8/2007 | 17,39 | 17,07 | -3,01% | 17,04 | 18,30 | 17,56 | 17,06 | 17,07 | 2.738 | 5.362.797.700 |
| 14/8/2007 | 18,40 | 17,60 | -2,28% | 17,55 | 18,58 | 18,03 | 17,60 | 17,67 | 821 | 2.768.802.500 |
| 13/8/2007 | 18,20 | 18,01 | -1,04% | 18,01 | 18,78 | 18,52 | 18,01 | 18,32 | 779 | 3.525.138.000 |
| 10/8/2007 | 17,92 | 18,20 | -0,27% | 17,81 | 18,29 | 18,00 | 18,20 | 18,24 | 752 | 1.920.428.100 |
| 9/8/2007 | 18,79 | 18,25 | -3,85% | 18,15 | 18,79 | 18,40 | 18,25 | 18,41 | 1.131 | 2.733.387.100 |
| 8/8/2007 | 18,60 | 18,98 | +3,55% | 18,43 | 19,06 | 18,84 | 18,88 | 18,98 | 1.474 | 4.476.943.300 |
| 7/8/2007 | 18,30 | 18,33 | +1,27% | 18,00 | 18,40 | 18,17 | 18,30 | 18,33 | 615 | 2.440.254.400 |
| 6/8/2007 | 18,10 | 18,10 | -0,55% | 17,35 | 18,30 | 17,95 | 18,10 | 18,25 | 995 | 3.200.838.200 |
| 3/8/2007 | 18,25 | 18,20 | -0,49% | 18,01 | 18,45 | 18,17 | 18,11 | 18,20 | 983 | 3.346.483.100 |
| 2/8/2007 | 18,19 | 18,29 | +1,61% | 17,91 | 18,34 | 18,13 | 18,25 | 18,29 | 1.012 | 2.227.590.600 |
| 1/8/2007 | 17,09 | 18,00 | +4,23% | 17,00 | 18,22 | 17,67 | 17,85 | 18,00 | 1.321 | 3.993.843.300 |
| 31/7/2007 | 17,70 | 17,27 | +0,35% | 16,85 | 17,71 | 17,31 | 0,00 | 0,00 | 839 | 4.901.137.200 |
| 30/7/2007 | 16,66 | 17,21 | +4,30% | 16,45 | 17,25 | 16,97 | 0,00 | 0,00 | 525 | 1.147.833.000 |
| 27/7/2007 | 16,30 | 16,50 | +1,54% | 16,15 | 17,00 | 16,50 | 0,00 | 0,00 | 754 | 2.478.435.600 |
| 26/7/2007 | 17,20 | 16,25 | -6,61% | 16,13 | 17,20 | 16,51 | 0,00 | 0,00 | 1.351 | 3.855.803.700 |
| 25/7/2007 | 17,60 | 17,40 | +0,58% | 16,86 | 17,69 | 17,25 | 0,00 | 0,00 | 901 | 3.335.009.400 |
| 24/7/2007 | 18,25 | 17,30 | -5,26% | 17,00 | 18,25 | 17,72 | 0,00 | 0,00 | 886 | 2.796.115.300 |
| 23/7/2007 | 18,29 | 18,26 | +0,61% | 17,88 | 18,40 | 18,24 | 0,00 | 0,00 | 530 | 1.617.867.200 |
| 20/7/2007 | 17,98 | 18,15 | +0,67% | 17,90 | 18,15 | 18,01 | 18,05 | 18,15 | 878 | 1.199.216.800 |
| 19/7/2007 | 18,00 | 18,03 | -0,28% | 18,00 | 18,30 | 18,09 | 18,02 | 18,03 | 567 | 2.138.639.100 |
| 18/7/2007 | 17,63 | 18,08 | +1,29% | 17,60 | 18,10 | 17,98 | 18,00 | 18,08 | 654 | 2.055.883.200 |
| 17/7/2007 | 18,29 | 17,85 | -2,30% | 17,76 | 18,32 | 18,09 | 17,85 | 17,90 | 946 | 2.341.873.400 |
| 16/7/2007 | 18,30 | 18,27 | +0,16% | 18,10 | 18,37 | 18,26 | 18,20 | 18,27 | 626 | 1.380.792.100 |
| 13/7/2007 | 18,25 | 18,24 | +0,39% | 18,05 | 18,40 | 18,21 | 18,22 | 18,24 | 725 | 2.599.731.500 |
| 12/7/2007 | 17,96 | 18,17 | +0,94% | 17,90 | 18,52 | 18,27 | 18,17 | 18,27 | 872 | 3.565.063.200 |
| 11/7/2007 | 17,90 | 18,00 | -0,28% | 17,85 | 18,18 | 18,04 | 17,95 | 18,00 | 580 | 2.059.139.900 |
| 10/7/2007 | 18,11 | 18,05 | -0,28% | 17,89 | 18,20 | 18,05 | 18,05 | 18,09 | 901 | 2.697.664.100 |
| 6/7/2007 | 18,04 | 18,10 | +0,56% | 17,72 | 18,28 | 18,13 | 18,10 | 18,19 | 609 | 3.667.898.200 |
| 5/7/2007 | 18,10 | 18,00 | -0,55% | 17,60 | 18,13 | 17,76 | 18,00 | 18,10 | 908 | 2.856.714.000 |
| 4/7/2007 | 18,20 | 18,10 | -0,55% | 18,04 | 18,30 | 18,18 | 18,05 | 18,10 | 663 | 2.284.526.100 |
| 3/7/2007 | 18,00 | 18,20 | +0,55% | 17,83 | 18,32 | 18,15 | 18,20 | 18,25 | 973 | 2.327.038.000 |
| 2/7/2007 | 17,40 | 18,10 | +4,87% | 17,38 | 18,10 | 17,81 | 18,05 | 18,10 | 1.111 | 2.333.749.700 |
| 29/6/2007 | 17,39 | 17,26 | -0,58% | 17,26 | 17,77 | 17,51 | 17,26 | 17,39 | 744 | 2.407.454.600 |
| 28/6/2007 | 17,50 | 17,36 | -0,57% | 17,36 | 17,76 | 17,62 | 17,36 | 17,38 | 906 | 2.164.789.900 |
| 27/6/2007 | 17,85 | 17,46 | -2,78% | 17,40 | 18,00 | 17,74 | 17,46 | 17,49 | 1.089 | 3.391.581.000 |
| 26/6/2007 | 17,82 | 17,96 | +0,90% | 17,71 | 18,06 | 17,89 | 17,87 | 17,96 | 1.286 | 2.754.323.100 |
| 25/6/2007 | 17,48 | 17,80 | +2,24% | 17,10 | 17,95 | 17,71 | 17,71 | 17,80 | 1.172 | 5.008.686.900 |
| 22/6/2007 | 17,29 | 17,41 | +0,75% | 17,08 | 17,60 | 17,41 | 17,36 | 17,41 | 1.325 | 2.242.027.000 |
| 21/6/2007 | 16,68 | 17,28 | +4,10% | 16,64 | 17,32 | 17,12 | 17,26 | 17,28 | 1.031 | 3.017.228.700 |
| 20/6/2007 | 17,15 | 16,60 | -2,70% | 16,50 | 17,27 | 16,84 | 16,59 | 16,60 | 1.156 | 3.684.787.800 |
| 19/6/2007 | 17,10 | 17,06 | -0,18% | 16,94 | 17,15 | 17,01 | 17,06 | 17,07 | 581 | 1.654.345.400 |
| 18/6/2007 | 17,10 | 17,09 | +0,23% | 16,84 | 17,26 | 17,05 | 17,03 | 17,09 | 679 | 1.943.534.600 |
| 15/6/2007 | 17,06 | 17,05 | +0,89% | 17,02 | 17,25 | 17,13 | 17,05 | 17,10 | 1.190 | 2.761.677.200 |
| 14/6/2007 | 16,72 | 16,90 | +2,11% | 16,50 | 17,00 | 16,80 | 16,90 | 16,94 | 755 | 1.710.931.300 |
| 13/6/2007 | 16,16 | 16,55 | +2,67% | 16,16 | 16,74 | 16,59 | 16,55 | 16,64 | 1.744 | 3.668.440.700 |
| 12/6/2007 | 16,40 | 16,12 | -2,30% | 16,12 | 16,59 | 16,34 | 16,12 | 16,19 | 908 | 2.338.816.600 |
| 11/6/2007 | 16,24 | 16,50 | +1,85% | 16,11 | 16,60 | 16,44 | 16,45 | 16,50 | 630 | 1.803.542.300 |
| 8/6/2007 | 15,70 | 16,20 | +1,25% | 15,70 | 16,39 | 16,04 | 16,20 | 16,29 | 1.041 | 2.647.967.900 |
| 6/6/2007 | 16,01 | 16,00 | -1,17% | 15,95 | 16,17 | 16,02 | 16,00 | 16,05 | 765 | 1.774.742.500 |
| 5/6/2007 | 16,30 | 16,19 | +0,12% | 16,00 | 16,30 | 16,11 | 16,13 | 16,19 | 654 | 1.698.923.000 |
| 4/6/2007 | 16,29 | 16,17 | -1,46% | 16,03 | 16,66 | 16,36 | 16,17 | 16,20 | 897 | 3.449.816.800 |
| 1/6/2007 | 16,41 | 16,41 | +0,06% | 16,21 | 16,52 | 16,41 | 16,41 | 16,45 | 883 | 1.821.141.100 |
| 31/5/2007 | 16,47 | 16,40 | +0,68% | 16,10 | 16,50 | 16,30 | 16,23 | 16,40 | 792 | 1.737.881.700 |
| 30/5/2007 | 15,70 | 16,29 | +2,00% | 15,61 | 16,30 | 15,95 | 16,28 | 16,29 | 1.293 | 3.581.243.900 |
| 29/5/2007 | 15,92 | 15,97 | +0,50% | 15,70 | 16,00 | 15,88 | 15,95 | 15,97 | 1.230 | 3.591.363.300 |
| 28/5/2007 | 15,82 | 15,89 | +0,89% | 15,75 | 15,96 | 15,86 | 15,87 | 15,89 | 818 | 2.303.231.500 |
| 25/5/2007 | 15,86 | 15,75 | +0,32% | 15,68 | 16,05 | 15,79 | 15,73 | 15,75 | 954 | 2.260.418.900 |
| 24/5/2007 | 16,19 | 15,70 | -2,79% | 15,50 | 16,19 | 15,71 | 15,69 | 15,70 | 2.187 | 8.969.744.500 |
| 23/5/2007 | 16,60 | 16,15 | -1,82% | 16,04 | 16,76 | 16,20 | 16,13 | 16,15 | 1.937 | 6.405.241.800 |
| 22/5/2007 | 17,00 | 16,45 | -2,84% | 16,41 | 17,11 | 16,63 | 16,45 | 16,49 | 1.766 | 5.885.380.900 |
| 21/5/2007 | 17,30 | 16,93 | -1,28% | 16,91 | 17,40 | 17,09 | 16,93 | 16,94 | 747 | 2.389.777.900 |
| 18/5/2007 | 17,31 | 17,15 | -0,87% | 16,85 | 17,50 | 17,13 | 17,15 | 17,19 | 1.039 | 2.296.344.400 |
| 17/5/2007 | 17,66 | 17,30 | -2,26% | 17,30 | 17,98 | 17,64 | 17,28 | 17,30 | 788 | 2.384.748.600 |
| 16/5/2007 | 17,10 | 17,70 | +4,80% | 17,00 | 17,86 | 17,56 | 17,66 | 17,70 | 1.691 | 3.558.576.300 |
| 15/5/2007 | 16,97 | 16,89 | -0,59% | 16,89 | 17,28 | 17,05 | 16,89 | 16,99 | 682 | 1.379.431.600 |
| 14/5/2007 | 17,20 | 16,99 | -0,06% | 16,82 | 17,25 | 16,97 | 16,97 | 17,00 | 484 | 1.705.638.100 |
| 11/5/2007 | 17,00 | 17,00 | +0,53% | 16,80 | 17,16 | 17,00 | 17,00 | 17,08 | 591 | 829.977.600 |
| 10/5/2007 | 17,30 | 16,91 | -2,65% | 16,91 | 17,58 | 17,20 | 16,91 | 17,00 | 986 | 1.815.793.600 |
| 9/5/2007 | 17,39 | 17,37 | +0,12% | 17,15 | 17,60 | 17,38 | 17,36 | 17,37 | 1.207 | 3.106.824.300 |
| 8/5/2007 | 17,16 | 17,35 | +1,23% | 16,81 | 17,48 | 17,07 | 17,33 | 17,35 | 1.099 | 1.841.587.400 |
| 7/5/2007 | 17,40 | 17,14 | -2,45% | 16,95 | 17,57 | 17,22 | 17,13 | 17,14 | 974 | 2.205.571.300 |
| 4/5/2007 | 17,60 | 17,57 | +0,34% | 17,23 | 17,80 | 17,55 | 17,53 | 17,57 | 1.303 | 4.088.743.800 |
| 3/5/2007 | 17,99 | 17,51 | -1,90% | 17,00 | 18,10 | 17,66 | 17,51 | 17,59 | 1.802 | 4.914.059.200 |
| 2/5/2007 | 17,46 | 17,85 | +2,88% | 17,46 | 17,91 | 17,68 | 17,85 | 17,86 | 1.728 | 3.497.718.500 |
| 30/4/2007 | 16,81 | 17,35 | +3,21% | 16,81 | 17,35 | 17,13 | 17,35 | 17,38 | 1.180 | 3.572.064.400 |
| 27/4/2007 | 16,89 | 16,81 | +0,06% | 16,02 | 17,10 | 16,74 | 16,81 | 16,85 | 1.092 | 1.947.692.100 |
| 26/4/2007 | 16,36 | 16,80 | +3,07% | 16,36 | 17,10 | 16,73 | 16,80 | 16,88 | 2.029 | 4.197.028.700 |
| 25/4/2007 | 15,95 | 16,30 | +2,52% | 15,95 | 16,47 | 16,27 | 16,26 | 16,30 | 1.640 | 4.457.812.500 |
| 24/4/2007 | 15,46 | 15,90 | +2,38% | 15,40 | 15,96 | 15,78 | 15,90 | 15,95 | 739 | 3.041.946.900 |
| 23/4/2007 | 15,42 | 15,53 | +0,78% | 15,31 | 15,83 | 15,60 | 15,53 | 15,54 | 747 | 4.988.113.900 |
| 20/4/2007 | 15,39 | 15,41 | +0,78% | 15,21 | 15,62 | 15,40 | 15,41 | 15,46 | 811 | 2.307.427.000 |
| 19/4/2007 | 15,15 | 15,29 | 0,00% | 15,10 | 15,50 | 15,32 | 15,25 | 15,29 | 816 | 1.738.618.600 |
| 18/4/2007 | 15,29 | 15,29 | -1,23% | 14,95 | 15,64 | 15,48 | 15,29 | 15,50 | 1.546 | 3.957.266.100 |
| 17/4/2007 | 15,70 | 15,48 | -1,09% | 15,41 | 15,79 | 15,59 | 15,48 | 15,59 | 898 | 2.272.730.500 |
| 16/4/2007 | 15,42 | 15,65 | +1,56% | 15,42 | 15,77 | 15,64 | 15,63 | 15,65 | 1.072 | 3.566.026.900 |
| 13/4/2007 | 15,20 | 15,41 | +1,85% | 15,20 | 15,54 | 15,31 | 15,41 | 15,44 | 574 | 2.615.461.500 |
| 12/4/2007 | 15,10 | 15,13 | +0,46% | 14,77 | 15,19 | 15,00 | 15,11 | 15,13 | 637 | 1.892.125.200 |
| 11/4/2007 | 15,35 | 15,06 | -1,38% | 15,00 | 15,40 | 15,12 | 15,06 | 15,07 | 623 | 2.247.193.800 |
| 10/4/2007 | 15,57 | 15,27 | -1,93% | 15,27 | 15,69 | 15,49 | 15,27 | 15,30 | 510 | 1.908.938.400 |
| 9/4/2007 | 15,90 | 15,57 | -0,83% | 15,57 | 15,90 | 15,73 | 15,57 | 15,69 | 493 | 1.316.437.700 |
| 5/4/2007 | 15,76 | 15,70 | 0,00% | 15,61 | 15,90 | 15,80 | 15,61 | 15,70 | 343 | 947.757.100 |
| 4/4/2007 | 15,70 | 15,70 | +0,26% | 15,65 | 15,97 | 15,81 | 15,65 | 15,70 | 487 | 1.167.698.600 |
| 3/4/2007 | 15,40 | 15,66 | +3,85% | 15,18 | 15,66 | 15,42 | 15,66 | 15,67 | 1.314 | 2.984.209.900 |
| 2/4/2007 | 15,21 | 15,08 | -0,85% | 14,95 | 15,30 | 15,04 | 15,08 | 15,10 | 627 | 1.890.568.000 |
| 30/3/2007 | 15,13 | 15,21 | -0,59% | 15,01 | 15,66 | 15,18 | 15,21 | 15,23 | 982 | 2.272.540.600 |
| 29/3/2007 | 15,41 | 15,30 | -0,58% | 14,98 | 15,50 | 15,17 | 15,30 | 15,33 | 1.037 | 2.307.809.800 |
| 28/3/2007 | 15,75 | 15,39 | -3,51% | 15,27 | 15,80 | 15,41 | 15,32 | 15,40 | 1.060 | 2.539.019.300 |
| 27/3/2007 | 16,35 | 15,95 | -2,68% | 15,95 | 16,35 | 16,20 | 15,92 | 15,95 | 774 | 3.257.601.700 |
| 26/3/2007 | 16,20 | 16,39 | +1,17% | 16,02 | 16,39 | 16,18 | 16,35 | 16,39 | 643 | 2.446.223.500 |
| 23/3/2007 | 16,15 | 16,20 | -0,61% | 16,10 | 16,31 | 16,26 | 16,20 | 16,25 | 565 | 2.688.203.300 |
| 22/3/2007 | 16,32 | 16,30 | 0,00% | 16,07 | 16,40 | 16,24 | 16,27 | 16,30 | 1.253 | 5.160.374.100 |
| 21/3/2007 | 16,19 | 16,30 | +0,62% | 15,93 | 16,46 | 16,25 | 16,22 | 16,30 | 1.328 | 3.106.004.000 |
| 20/3/2007 | 15,73 | 16,20 | +2,21% | 15,40 | 16,69 | 16,26 | 16,15 | 16,20 | 3.212 | 6.337.685.700 |
| 19/3/2007 | 15,01 | 15,85 | +15,86% | 14,80 | 15,91 | 15,26 | 15,75 | 15,85 | 4.578 | 13.471.651.100 |
| 16/3/2007 | 13,55 | 13,68 | +0,66% | 13,49 | 13,80 | 13,60 | 13,68 | 13,69 | 861 | 2.074.884.300 |
| 15/3/2007 | 13,78 | 13,59 | -0,15% | 13,34 | 13,84 | 13,53 | 13,58 | 13,59 | 916 | 2.278.488.400 |
| 14/3/2007 | 13,22 | 13,61 | +3,11% | 13,20 | 13,85 | 13,52 | 13,61 | 13,64 | 924 | 1.768.478.600 |
| 13/3/2007 | 13,85 | 13,20 | -5,71% | 13,20 | 13,95 | 13,52 | 13,20 | 13,42 | 1.203 | 2.341.668.300 |
| 12/3/2007 | 13,67 | 14,00 | +2,19% | 13,66 | 14,10 | 13,86 | 13,97 | 14,00 | 552 | 1.245.349.000 |
| 9/3/2007 | 13,41 | 13,70 | +2,62% | 13,40 | 13,75 | 13,53 | 13,67 | 13,70 | 559 | 1.269.650.400 |
| 8/3/2007 | 13,36 | 13,35 | +1,14% | 13,35 | 13,50 | 13,42 | 13,35 | 13,36 | 502 | 763.708.300 |
| 7/3/2007 | 13,70 | 13,20 | -4,00% | 13,10 | 13,70 | 13,29 | 13,20 | 13,23 | 1.016 | 1.501.573.500 |
| 6/3/2007 | 13,30 | 13,75 | +5,36% | 13,28 | 13,75 | 13,49 | 13,72 | 13,75 | 771 | 2.470.348.300 |
| 5/3/2007 | 12,94 | 13,05 | +0,31% | 12,80 | 13,25 | 13,01 | 13,05 | 13,11 | 978 | 1.387.316.900 |
| 2/3/2007 | 14,09 | 13,01 | -6,54% | 13,01 | 14,09 | 13,38 | 13,01 | 13,19 | 1.484 | 2.686.554.800 |
| 1/3/2007 | 13,51 | 13,92 | +1,02% | 13,36 | 14,25 | 13,69 | 13,92 | 14,00 | 995 | 1.934.669.200 |
| 28/2/2007 | 13,79 | 13,78 | +0,58% | 13,60 | 13,98 | 13,76 | 13,72 | 13,78 | 1.451 | 3.793.349.100 |
| 27/2/2007 | 14,28 | 13,70 | -7,24% | 13,70 | 14,34 | 14,04 | 13,66 | 13,70 | 1.408 | 3.786.985.500 |
| 26/2/2007 | 14,94 | 14,77 | -0,54% | 14,36 | 14,96 | 14,67 | 14,75 | 14,77 | 827 | 2.164.567.200 |
| 23/2/2007 | 15,15 | 14,85 | -2,30% | 14,50 | 15,16 | 14,80 | 14,85 | 14,86 | 892 | 1.775.883.800 |
| 22/2/2007 | 15,06 | 15,20 | +1,33% | 15,04 | 15,31 | 15,19 | 15,10 | 15,20 | 801 | 1.722.593.900 |
| 21/2/2007 | 14,95 | 15,00 | +0,40% | 14,82 | 15,20 | 15,00 | 14,98 | 15,00 | 621 | 798.457.100 |
| 16/2/2007 | 15,00 | 14,94 | -0,27% | 14,80 | 15,07 | 14,92 | 14,94 | 14,96 | 649 | 1.124.413.500 |
| 15/2/2007 | 15,25 | 14,98 | -1,96% | 14,95 | 15,35 | 15,13 | 14,96 | 14,98 | 802 | 1.654.474.100 |
| 14/2/2007 | 15,04 | 15,28 | +1,60% | 14,76 | 15,30 | 15,08 | 15,17 | 15,28 | 2.243 | 4.893.752.500 |
| 13/2/2007 | 14,70 | 15,04 | +3,08% | 14,50 | 15,04 | 14,68 | 14,86 | 15,04 | 874 | 1.938.330.900 |
| 12/2/2007 | 15,04 | 14,59 | -1,42% | 14,50 | 15,10 | 14,73 | 14,57 | 14,59 | 951 | 2.048.291.600 |
| 9/2/2007 | 15,45 | 14,80 | -3,71% | 14,74 | 15,48 | 15,01 | 14,80 | 14,95 | 1.074 | 1.841.450.300 |
| 8/2/2007 | 15,20 | 15,37 | +1,79% | 15,00 | 15,37 | 15,17 | 15,28 | 15,37 | 769 | 1.458.823.400 |
| 7/2/2007 | 15,70 | 15,10 | -3,70% | 15,03 | 15,71 | 15,36 | 15,10 | 15,30 | 1.020 | 2.738.708.800 |
| 6/2/2007 | 16,02 | 15,68 | -2,06% | 15,60 | 16,10 | 15,81 | 15,66 | 15,68 | 655 | 1.507.807.500 |
| 5/2/2007 | 15,66 | 16,01 | +2,56% | 15,58 | 16,01 | 15,78 | 16,01 | 16,05 | 763 | 1.571.320.400 |
| 2/2/2007 | 15,44 | 15,61 | +0,06% | 15,44 | 15,76 | 15,58 | 15,61 | 15,62 | 655 | 1.462.996.600 |
| 1/2/2007 | 15,60 | 15,60 | +0,45% | 15,41 | 15,75 | 15,61 | 15,55 | 15,60 | 658 | 1.276.478.700 |
| 31/1/2007 | 15,30 | 15,53 | +0,71% | 15,20 | 15,56 | 15,35 | 15,45 | 15,53 | 726 | 1.880.633.000 |
| 30/1/2007 | 15,30 | 15,42 | +1,11% | 15,16 | 15,60 | 15,35 | 15,31 | 15,42 | 1.078 | 2.291.433.800 |
| 29/1/2007 | 15,68 | 15,25 | -2,37% | 15,13 | 15,68 | 15,30 | 15,21 | 15,25 | 2.220 | 3.500.234.500 |
| 26/1/2007 | 15,90 | 15,62 | -2,68% | 15,50 | 15,91 | 15,67 | 15,62 | 15,65 | 1.092 | 1.478.840.000 |
| 24/1/2007 | 15,95 | 16,05 | +0,69% | 15,89 | 16,16 | 16,02 | 16,05 | 16,06 | 604 | 1.199.488.300 |
| 23/1/2007 | 15,91 | 15,94 | -0,38% | 15,80 | 16,15 | 15,97 | 15,92 | 15,94 | 704 | 1.669.442.500 |
| 22/1/2007 | 16,09 | 16,00 | -0,31% | 15,65 | 16,10 | 15,87 | 15,97 | 16,00 | 954 | 2.346.565.800 |
| 19/1/2007 | 16,33 | 16,05 | -1,23% | 15,91 | 16,45 | 16,12 | 16,05 | 16,09 | 1.047 | 3.806.665.200 |
| 18/1/2007 | 15,85 | 16,25 | +2,52% | 15,75 | 16,44 | 16,11 | 16,25 | 16,30 | 1.341 | 3.823.052.300 |
| 17/1/2007 | 15,60 | 15,85 | +2,19% | 15,20 | 15,93 | 15,73 | 15,85 | 15,88 | 1.440 | 5.055.771.100 |
| 16/1/2007 | 15,16 | 15,51 | +2,58% | 15,08 | 15,55 | 15,37 | 15,51 | 15,53 | 1.055 | 3.567.735.500 |
| 15/1/2007 | 15,40 | 15,12 | -1,50% | 14,99 | 15,50 | 15,34 | 15,12 | 15,16 | 570 | 1.066.136.000 |
| 12/1/2007 | 15,04 | 15,35 | +2,13% | 15,04 | 15,48 | 15,27 | 15,35 | 15,40 | 1.129 | 5.029.069.700 |
| 11/1/2007 | 14,45 | 15,03 | +5,47% | 14,32 | 15,10 | 14,87 | 15,01 | 15,03 | 1.329 | 3.678.153.000 |
| 10/1/2007 | 13,90 | 14,25 | +0,07% | 13,88 | 14,25 | 14,04 | 14,25 | 14,26 | 980 | 2.496.143.700 |
| 9/1/2007 | 14,75 | 14,24 | -2,33% | 14,05 | 14,90 | 14,34 | 14,23 | 14,24 | 1.455 | 3.150.537.900 |
| 8/1/2007 | 14,64 | 14,58 | +1,53% | 14,24 | 14,73 | 14,49 | 14,53 | 14,58 | 1.126 | 2.566.963.200 |
| 5/1/2007 | 15,28 | 14,36 | -6,14% | 14,36 | 15,57 | 15,01 | 14,36 | 14,41 | 1.517 | 4.264.167.000 |
| 4/1/2007 | 15,25 | 15,30 | 0,00% | 15,10 | 15,39 | 15,26 | 15,25 | 15,30 | 656 | 1.284.210.000 |
| 3/1/2007 | 15,30 | 15,30 | 0,00% | 15,30 | 15,57 | 15,41 | 15,28 | 15,30 | 804 | 2.105.851.100 |
| 2/1/2007 | 15,20 | 15,30 | +2,00% | 15,15 | 15,57 | 15,34 | 15,26 | 15,30 | 667 | 1.655.868.200 |
| 28/12/2006 | 15,40 | 15,00 | -2,60% | 15,00 | 15,43 | 15,20 | 15,00 | 15,24 | 484 | 1.311.145.200 |
| 27/12/2006 | 14,80 | 15,40 | +3,70% | 14,80 | 15,40 | 15,18 | 15,35 | 15,40 | 1.077 | 2.665.808.300 |
| 26/12/2006 | 14,71 | 14,85 | +0,07% | 14,66 | 14,88 | 14,79 | 14,85 | 14,88 | 493 | 1.158.770.700 |
| 22/12/2006 | 14,70 | 14,84 | +0,27% | 14,51 | 14,94 | 14,76 | 14,83 | 14,84 | 512 | 855.960.600 |
| 21/12/2006 | 14,58 | 14,80 | +1,86% | 14,30 | 14,80 | 14,60 | 14,80 | 14,82 | 743 | 2.255.636.500 |
| 20/12/2006 | 15,10 | 14,53 | -2,81% | 14,37 | 15,10 | 14,67 | 14,50 | 14,53 | 1.381 | 4.002.108.400 |
| 19/12/2006 | 15,30 | 14,95 | -2,61% | 14,77 | 15,30 | 14,94 | 14,95 | 14,99 | 1.240 | 3.200.255.900 |
| 18/12/2006 | 15,49 | 15,35 | -0,13% | 15,30 | 15,60 | 15,42 | 15,34 | 15,35 | 595 | 2.281.729.500 |
| 15/12/2006 | 15,49 | 15,37 | -0,32% | 15,28 | 15,74 | 15,46 | 15,31 | 15,37 | 666 | 1.844.916.900 |
| 14/12/2006 | 15,51 | 15,42 | +0,06% | 15,35 | 15,54 | 15,45 | 15,42 | 15,46 | 496 | 2.067.221.200 |
| 13/12/2006 | 15,40 | 15,41 | +0,26% | 15,01 | 15,55 | 15,36 | 15,41 | 15,50 | 1.821 | 5.840.877.900 |
| 12/12/2006 | 15,49 | 15,37 | -0,84% | 15,19 | 15,62 | 15,37 | 15,25 | 15,37 | 688 | 1.580.544.200 |
| 11/12/2006 | 15,35 | 15,50 | +2,18% | 15,29 | 15,70 | 15,48 | 15,50 | 15,55 | 580 | 2.269.749.000 |
| 8/12/2006 | 15,37 | 15,17 | -1,24% | 15,11 | 15,41 | 15,26 | 15,17 | 15,20 | 635 | 1.570.410.600 |
| 7/12/2006 | 15,26 | 15,36 | +1,59% | 15,15 | 15,48 | 15,31 | 15,31 | 15,36 | 682 | 1.031.457.300 |
| 6/12/2006 | 15,49 | 15,12 | -3,08% | 15,00 | 15,60 | 15,22 | 15,12 | 15,15 | 1.505 | 3.445.591.500 |
| 5/12/2006 | 15,60 | 15,60 | 0,00% | 15,40 | 15,71 | 15,60 | 15,60 | 15,63 | 808 | 1.870.469.100 |
| 4/12/2006 | 15,40 | 15,60 | +1,96% | 15,15 | 15,72 | 15,48 | 15,51 | 15,60 | 763 | 1.743.077.300 |
| 1/12/2006 | 15,74 | 15,30 | -3,04% | 15,17 | 15,75 | 15,33 | 15,30 | 15,33 | 930 | 2.363.456.300 |
| 30/11/2006 | 15,80 | 15,78 | -0,13% | 15,40 | 15,89 | 15,59 | 15,70 | 15,78 | 581 | 1.061.597.400 |
| 29/11/2006 | 15,60 | 15,80 | +1,94% | 15,45 | 15,98 | 15,65 | 15,70 | 15,80 | 856 | 1.545.003.600 |
| 28/11/2006 | 15,60 | 15,50 | -0,39% | 15,20 | 15,71 | 15,44 | 15,50 | 15,55 | 725 | 1.464.781.800 |
| 27/11/2006 | 16,12 | 15,56 | -3,95% | 15,50 | 16,24 | 15,83 | 15,56 | 15,59 | 956 | 2.602.839.200 |
| 24/11/2006 | 16,42 | 16,20 | -1,46% | 16,10 | 16,42 | 16,30 | 16,20 | 16,23 | 628 | 1.877.512.700 |
| 23/11/2006 | 16,40 | 16,44 | +0,55% | 16,30 | 16,70 | 16,50 | 16,37 | 16,44 | 421 | 1.078.966.500 |
| 22/11/2006 | 16,39 | 16,35 | +0,62% | 16,15 | 16,50 | 16,35 | 16,33 | 16,35 | 908 | 2.321.707.800 |
| 21/11/2006 | 16,41 | 16,25 | -0,91% | 16,15 | 16,56 | 16,38 | 16,22 | 16,25 | 753 | 4.014.899.000 |
| 17/11/2006 | 16,40 | 16,40 | 0,00% | 16,30 | 16,50 | 16,40 | 16,39 | 16,40 | 793 | 2.726.571.900 |
| 16/11/2006 | 16,37 | 16,40 | +0,31% | 16,29 | 16,68 | 16,48 | 16,35 | 16,40 | 761 | 3.154.606.500 |
| 14/11/2006 | 16,04 | 16,35 | +1,93% | 16,04 | 16,73 | 16,38 | 16,31 | 16,35 | 1.149 | 5.002.047.000 |
| 13/11/2006 | 15,85 | 16,04 | +1,01% | 15,60 | 16,13 | 15,83 | 16,04 | 16,06 | 723 | 1.960.419.200 |
| 10/11/2006 | 16,17 | 15,88 | -1,67% | 15,60 | 16,34 | 15,84 | 15,88 | 15,96 | 833 | 1.989.221.900 |
| 9/11/2006 | 16,70 | 16,15 | -3,24% | 15,96 | 16,78 | 16,29 | 16,15 | 16,20 | 858 | 2.969.884.500 |
| 8/11/2006 | 15,98 | 16,69 | +4,31% | 15,70 | 16,75 | 16,34 | 16,67 | 16,69 | 1.103 | 4.033.062.700 |
| 7/11/2006 | 16,10 | 16,00 | -0,74% | 15,94 | 16,15 | 16,00 | 16,00 | 16,03 | 482 | 1.418.808.400 |
| 6/11/2006 | 15,87 | 16,12 | +1,45% | 15,87 | 16,30 | 16,15 | 16,12 | 16,20 | 810 | 2.328.014.200 |
| 3/11/2006 | 15,67 | 15,89 | +1,34% | 15,63 | 15,95 | 15,83 | 15,85 | 15,89 | 601 | 1.677.873.300 |
| 1/11/2006 | 15,07 | 15,68 | +3,50% | 15,06 | 15,80 | 15,48 | 15,66 | 15,68 | 801 | 1.403.563.900 |
| 31/10/2006 | 15,29 | 15,15 | +0,26% | 14,82 | 15,39 | 15,11 | 15,10 | 15,15 | 667 | 1.675.460.800 |
| 30/10/2006 | 15,00 | 15,11 | +1,07% | 14,85 | 15,18 | 15,00 | 15,11 | 15,15 | 681 | 2.134.065.300 |
| 27/10/2006 | 15,20 | 14,95 | -2,10% | 14,85 | 15,24 | 15,05 | 14,95 | 14,97 | 360 | 929.885.400 |
| 26/10/2006 | 15,23 | 15,27 | +0,73% | 14,90 | 15,28 | 15,08 | 15,16 | 15,27 | 716 | 2.136.869.400 |
| 25/10/2006 | 15,55 | 15,16 | -2,51% | 14,91 | 15,55 | 15,11 | 15,16 | 15,18 | 1.242 | 3.886.714.500 |
| 24/10/2006 | 15,92 | 15,55 | -2,14% | 15,50 | 16,04 | 15,75 | 15,55 | 15,60 | 712 | 2.368.723.300 |
| 23/10/2006 | 15,71 | 15,89 | +1,27% | 15,66 | 16,10 | 15,92 | 15,89 | 15,94 | 876 | 2.691.497.000 |
| 20/10/2006 | 15,43 | 15,69 | +1,88% | 15,15 | 15,95 | 15,51 | 15,69 | 15,70 | 926 | 3.614.503.500 |
| 19/10/2006 | 15,05 | 15,40 | +3,29% | 14,85 | 15,60 | 15,26 | 15,40 | 15,50 | 824 | 3.248.882.100 |
| 18/10/2006 | 15,24 | 14,91 | -1,26% | 14,90 | 15,28 | 15,10 | 14,91 | 15,05 | 1.563 | 3.978.155.400 |
| 17/10/2006 | 14,71 | 15,10 | +1,34% | 14,71 | 15,17 | 14,99 | 15,10 | 15,14 | 643 | 1.633.200.900 |
| 16/10/2006 | 14,76 | 14,90 | +0,68% | 14,62 | 15,08 | 14,85 | 14,73 | 14,90 | 502 | 2.178.528.100 |
| 13/10/2006 | 14,80 | 14,80 | +0,75% | 14,72 | 14,95 | 14,82 | 14,78 | 14,80 | 360 | 885.251.000 |
| 11/10/2006 | 14,91 | 14,69 | -1,48% | 14,43 | 15,03 | 14,88 | 14,67 | 14,69 | 563 | 1.160.627.100 |
| 10/10/2006 | 14,88 | 14,91 | +1,36% | 14,71 | 15,25 | 15,02 | 14,91 | 14,95 | 1.139 | 3.065.492.600 |
| 9/10/2006 | 14,30 | 14,71 | +1,45% | 14,20 | 14,90 | 14,58 | 14,71 | 14,80 | 657 | 1.604.609.800 |
| 6/10/2006 | 14,45 | 14,50 | -0,21% | 14,28 | 14,70 | 14,43 | 14,46 | 14,50 | 504 | 1.894.876.500 |
| 5/10/2006 | 14,75 | 14,53 | -2,61% | 14,50 | 14,79 | 14,60 | 14,53 | 14,57 | 771 | 2.229.516.000 |
| 4/10/2006 | 14,20 | 14,92 | +5,52% | 14,17 | 14,92 | 14,55 | 14,90 | 14,92 | 1.257 | 3.966.220.400 |
| 3/10/2006 | 14,00 | 14,14 | +1,36% | 13,96 | 14,53 | 14,18 | 14,13 | 14,14 | 1.039 | 2.934.729.400 |
| 2/10/2006 | 13,64 | 13,95 | +3,10% | 13,53 | 13,98 | 13,72 | 13,80 | 13,95 | 689 | 1.845.065.300 |
| 29/9/2006 | 13,55 | 13,53 | -0,29% | 13,53 | 13,80 | 13,65 | 13,53 | 13,61 | 462 | 1.478.824.100 |
| 28/9/2006 | 13,62 | 13,57 | -0,15% | 13,52 | 13,68 | 13,58 | 13,56 | 13,57 | 385 | 899.534.700 |
| 27/9/2006 | 13,80 | 13,59 | -1,81% | 13,51 | 13,80 | 13,60 | 13,56 | 13,59 | 567 | 1.633.311.000 |
| 26/9/2006 | 13,79 | 13,84 | +1,76% | 13,54 | 13,89 | 13,69 | 13,70 | 13,84 | 665 | 1.776.436.000 |
| 25/9/2006 | 13,75 | 13,60 | -0,07% | 13,50 | 13,81 | 13,62 | 13,55 | 13,60 | 629 | 2.388.237.300 |
| 22/9/2006 | 13,20 | 13,61 | +1,72% | 13,18 | 13,67 | 13,40 | 13,61 | 13,62 | 591 | 1.989.173.600 |
| 21/9/2006 | 13,80 | 13,38 | -2,69% | 13,02 | 13,86 | 13,39 | 13,38 | 13,39 | 1.094 | 3.314.470.900 |
| 20/9/2006 | 14,15 | 13,75 | -1,15% | 13,50 | 14,29 | 13,91 | 13,75 | 13,78 | 987 | 2.708.503.300 |
| 19/9/2006 | 14,50 | 13,91 | -3,07% | 13,71 | 14,50 | 13,84 | 13,91 | 13,94 | 1.510 | 5.426.180.200 |
| 18/9/2006 | 14,52 | 14,35 | -2,25% | 14,32 | 14,60 | 14,47 | 14,35 | 14,42 | 562 | 1.341.759.300 |
| 15/9/2006 | 14,73 | 14,68 | +0,34% | 14,10 | 14,80 | 14,53 | 14,55 | 14,68 | 694 | 2.221.562.900 |
| 14/9/2006 | 14,80 | 14,63 | -2,07% | 14,55 | 14,88 | 14,73 | 14,63 | 14,65 | 617 | 1.820.526.700 |
| 13/9/2006 | 14,90 | 14,94 | +0,95% | 14,40 | 14,94 | 14,68 | 14,91 | 14,94 | 943 | 2.874.798.600 |
| 12/9/2006 | 14,20 | 14,80 | +4,23% | 14,20 | 14,85 | 14,62 | 14,80 | 14,82 | 1.681 | 4.743.465.800 |
| 11/9/2006 | 13,95 | 14,20 | +1,43% | 13,72 | 14,32 | 14,12 | 14,16 | 14,20 | 948 | 1.917.400.300 |
| 8/9/2006 | 13,85 | 14,00 | +1,30% | 13,60 | 14,14 | 13,85 | 14,00 | 14,10 | 713 | 1.751.217.000 |
| 6/9/2006 | 13,75 | 13,82 | +0,73% | 13,51 | 13,93 | 13,81 | 13,82 | 13,87 | 505 | 1.265.369.700 |
| 5/9/2006 | 14,10 | 13,72 | -2,70% | 13,72 | 14,12 | 13,96 | 13,72 | 13,79 | 713 | 1.526.833.500 |
| 4/9/2006 | 13,88 | 14,10 | +1,81% | 13,88 | 14,19 | 14,03 | 14,10 | 14,12 | 542 | 2.114.035.800 |
| 1/9/2006 | 13,95 | 13,85 | -0,72% | 13,70 | 14,19 | 13,87 | 13,82 | 13,85 | 998 | 2.516.281.900 |
| 31/8/2006 | 13,91 | 13,95 | +2,20% | 13,51 | 14,05 | 13,81 | 13,95 | 14,00 | 1.088 | 3.127.684.900 |
| 30/8/2006 | 12,86 | 13,65 | +6,23% | 12,86 | 13,87 | 13,54 | 13,58 | 13,65 | 1.747 | 4.550.771.900 |
| 29/8/2006 | 12,49 | 12,85 | +2,80% | 12,36 | 12,85 | 12,57 | 12,85 | 12,86 | 592 | 2.422.051.700 |
| 28/8/2006 | 12,60 | 12,50 | -1,50% | 12,46 | 12,65 | 12,54 | 12,49 | 12,50 | 567 | 2.904.909.300 |
| 25/8/2006 | 12,41 | 12,69 | +2,75% | 12,31 | 12,69 | 12,49 | 12,62 | 12,69 | 415 | 1.299.711.600 |
| 24/8/2006 | 12,15 | 12,35 | +2,49% | 12,01 | 12,50 | 12,27 | 12,35 | 12,40 | 581 | 1.283.404.600 |
| 23/8/2006 | 12,51 | 12,05 | -4,06% | 12,05 | 12,65 | 12,30 | 12,05 | 12,20 | 579 | 1.543.236.700 |
| 22/8/2006 | 12,85 | 12,56 | -1,34% | 12,45 | 12,85 | 12,58 | 12,56 | 12,64 | 545 | 1.134.014.600 |
| 21/8/2006 | 12,90 | 12,73 | -1,32% | 12,61 | 12,90 | 12,74 | 12,73 | 12,75 | 386 | 903.342.100 |
| 18/8/2006 | 13,10 | 12,90 | -1,23% | 12,82 | 13,10 | 12,96 | 12,90 | 13,04 | 447 | 1.307.343.700 |
| 17/8/2006 | 13,11 | 13,06 | -0,46% | 13,00 | 13,15 | 13,09 | 13,01 | 13,06 | 474 | 2.579.180.000 |
| 16/8/2006 | 13,41 | 13,12 | -2,67% | 12,93 | 13,50 | 13,07 | 13,12 | 13,16 | 1.887 | 4.048.906.500 |
| 15/8/2006 | 13,32 | 13,48 | +1,66% | 13,30 | 13,60 | 13,43 | 13,45 | 13,48 | 801 | 2.390.733.500 |
| 14/8/2006 | 13,20 | 13,26 | +0,45% | 13,15 | 13,45 | 13,30 | 13,20 | 13,26 | 694 | 1.448.363.800 |
| 11/8/2006 | 13,05 | 13,20 | +1,54% | 12,80 | 13,30 | 13,02 | 13,15 | 13,20 | 1.189 | 2.023.951.300 |
| 10/8/2006 | 12,41 | 13,00 | +3,83% | 12,37 | 13,00 | 12,74 | 12,96 | 13,00 | 2.139 | 3.068.237.300 |
| 9/8/2006 | 12,07 | 12,52 | +4,59% | 12,07 | 12,80 | 12,51 | 12,52 | 12,54 | 1.441 | 3.318.951.400 |
| 8/8/2006 | 11,79 | 11,97 | +2,13% | 11,70 | 12,14 | 11,98 | 11,97 | 12,04 | 725 | 1.383.293.500 |
| 7/8/2006 | 11,98 | 11,72 | -2,33% | 11,72 | 11,98 | 11,80 | 11,72 | 11,79 | 477 | 802.410.000 |
| 4/8/2006 | 11,78 | 12,00 | +2,30% | 11,75 | 12,00 | 11,86 | 11,98 | 12,00 | 796 | 1.616.776.600 |
| 3/8/2006 | 11,08 | 11,73 | +3,71% | 11,02 | 11,76 | 11,56 | 11,60 | 11,73 | 978 | 1.727.694.700 |
| 2/8/2006 | 11,06 | 11,31 | +1,89% | 11,06 | 11,50 | 11,27 | 11,31 | 11,33 | 646 | 1.301.730.700 |
| 1/8/2006 | 11,19 | 11,10 | -1,77% | 10,95 | 11,19 | 11,06 | 11,10 | 11,17 | 495 | 2.303.403.100 |
| 31/7/2006 | 11,50 | 11,30 | -2,92% | 11,30 | 11,55 | 11,40 | 11,30 | 11,35 | 692 | 1.526.393.100 |
| 28/7/2006 | 11,44 | 11,64 | +2,02% | 11,41 | 11,66 | 11,50 | 11,60 | 11,64 | 767 | 2.059.669.600 |
| 27/7/2006 | 11,62 | 11,41 | -2,14% | 11,28 | 11,70 | 11,51 | 11,41 | 11,50 | 905 | 2.004.143.300 |
| 26/7/2006 | 11,60 | 11,66 | -0,77% | 11,55 | 11,70 | 11,62 | 11,65 | 11,66 | 1.072 | 2.029.787.000 |
| 25/7/2006 | 11,46 | 11,75 | +2,26% | 11,35 | 11,75 | 11,52 | 11,63 | 11,75 | 859 | 1.789.383.600 |
| 24/7/2006 | 11,39 | 11,49 | +1,68% | 11,28 | 11,60 | 11,42 | 11,40 | 11,49 | 563 | 1.192.443.500 |
| 21/7/2006 | 11,20 | 11,30 | +0,89% | 10,91 | 11,38 | 11,16 | 11,30 | 11,35 | 748 | 1.859.177.000 |
| 20/7/2006 | 11,49 | 11,20 | -2,10% | 11,15 | 11,57 | 11,30 | 11,18 | 11,20 | 937 | 1.586.998.200 |
| 19/7/2006 | 11,05 | 11,44 | +4,95% | 10,81 | 11,50 | 11,25 | 11,39 | 11,44 | 1.753 | 4.954.046.000 |
| 18/7/2006 | 10,20 | 10,90 | +7,39% | 10,11 | 10,90 | 10,46 | 10,80 | 10,90 | 1.179 | 1.997.569.900 |
| 17/7/2006 | 10,01 | 10,15 | +1,81% | 9,97 | 10,22 | 10,13 | 10,14 | 10,15 | 852 | 1.854.271.300 |
| 14/7/2006 | 10,35 | 9,97 | -2,92% | 9,97 | 10,40 | 10,08 | 9,97 | 9,99 | 1.090 | 2.976.072.600 |
| 13/7/2006 | 10,51 | 10,27 | -3,57% | 10,27 | 10,61 | 10,42 | 10,27 | 10,40 | 926 | 1.766.170.100 |
| 12/7/2006 | 11,20 | 10,65 | -4,66% | 10,65 | 11,24 | 10,87 | 10,65 | 10,69 | 1.668 | 3.460.851.700 |
| 11/7/2006 | 11,40 | 11,17 | -1,76% | 10,84 | 11,48 | 11,09 | 11,17 | 11,18 | 1.792 | 3.077.678.900 |
| 10/7/2006 | 11,75 | 11,37 | -3,23% | 11,36 | 11,80 | 11,54 | 11,37 | 11,38 | 1.091 | 1.705.895.200 |
| 7/7/2006 | 12,08 | 11,75 | -2,25% | 11,70 | 12,15 | 11,93 | 11,75 | 11,79 | 1.070 | 2.234.711.800 |
| 6/7/2006 | 12,54 | 12,02 | -2,75% | 11,95 | 12,55 | 12,17 | 12,02 | 12,07 | 1.554 | 2.523.791.500 |
| 5/7/2006 | 13,00 | 12,36 | -6,01% | 12,32 | 13,00 | 12,76 | 12,36 | 12,39 | 844 | 2.182.159.600 |
| 4/7/2006 | 13,30 | 13,15 | -1,13% | 13,15 | 13,44 | 13,28 | 13,15 | 13,20 | 409 | 809.527.000 |
| 3/7/2006 | 13,20 | 13,30 | +0,08% | 13,01 | 13,50 | 13,20 | 13,30 | 13,31 | 477 | 703.498.200 |
| 30/6/2006 | 13,32 | 13,29 | 0,00% | 13,12 | 13,41 | 13,29 | 13,20 | 13,29 | 568 | 1.556.425.800 |
| 29/6/2006 | 12,70 | 13,29 | +4,73% | 12,70 | 13,30 | 13,07 | 13,10 | 13,29 | 793 | 1.719.862.400 |
| 28/6/2006 | 12,44 | 12,69 | +2,34% | 12,40 | 12,73 | 12,58 | 12,67 | 12,69 | 457 | 1.061.278.900 |
| 27/6/2006 | 12,34 | 12,40 | +1,14% | 12,23 | 12,55 | 12,35 | 12,40 | 12,50 | 449 | 606.183.500 |
| 26/6/2006 | 12,51 | 12,26 | -1,45% | 12,26 | 12,59 | 12,48 | 12,26 | 12,35 | 410 | 1.114.785.200 |
| 23/6/2006 | 12,38 | 12,44 | +0,16% | 12,25 | 12,73 | 12,46 | 12,44 | 12,49 | 802 | 1.569.745.400 |
| 22/6/2006 | 12,79 | 12,42 | -3,35% | 12,41 | 12,79 | 12,51 | 12,41 | 12,42 | 790 | 1.769.780.800 |
| 21/6/2006 | 12,82 | 12,85 | +0,39% | 12,70 | 12,85 | 12,77 | 12,80 | 12,85 | 531 | 1.111.935.100 |
| 20/6/2006 | 13,00 | 12,80 | -1,84% | 12,72 | 13,14 | 12,91 | 12,80 | 12,90 | 450 | 1.729.518.900 |
| 19/6/2006 | 13,00 | 13,04 | +0,54% | 12,99 | 13,35 | 13,15 | 13,04 | 13,14 | 589 | 1.806.060.100 |
| 16/6/2006 | 12,61 | 12,97 | +1,25% | 12,61 | 13,15 | 12,92 | 12,97 | 12,98 | 550 | 1.429.537.900 |
| 14/6/2006 | 13,10 | 12,81 | -1,84% | 12,62 | 13,47 | 12,82 | 12,81 | 12,85 | 1.241 | 3.769.735.200 |
| 13/6/2006 | 12,90 | 13,05 | +1,56% | 12,60 | 13,60 | 13,11 | 13,05 | 13,20 | 773 | 2.237.807.900 |
| 12/6/2006 | 13,70 | 12,85 | -4,03% | 12,60 | 13,70 | 13,14 | 12,65 | 12,85 | 737 | 2.609.468.700 |
| 9/6/2006 | 14,09 | 13,39 | -2,26% | 13,35 | 14,10 | 13,75 | 13,39 | 13,41 | 605 | 2.392.024.100 |
| 8/6/2006 | 13,86 | 13,70 | -1,51% | 13,40 | 14,00 | 13,71 | 13,70 | 13,90 | 1.053 | 3.194.353.500 |
| 7/6/2006 | 14,05 | 13,91 | -1,35% | 13,90 | 14,50 | 14,12 | 13,91 | 14,00 | 705 | 2.059.150.000 |
| 6/6/2006 | 14,03 | 14,10 | +0,71% | 13,74 | 14,10 | 13,88 | 14,10 | 14,20 | 781 | 2.211.466.100 |
| 5/6/2006 | 14,56 | 14,00 | -4,44% | 14,00 | 14,56 | 14,17 | 14,00 | 14,09 | 449 | 806.291.100 |
| 2/6/2006 | 14,80 | 14,65 | +0,34% | 14,37 | 14,85 | 14,66 | 14,65 | 14,70 | 590 | 1.736.751.100 |
| 1/6/2006 | 14,29 | 14,60 | +3,40% | 14,01 | 14,60 | 14,23 | 14,30 | 14,60 | 859 | 3.907.923.100 |
| 31/5/2006 | 14,00 | 14,12 | +1,95% | 13,75 | 14,20 | 13,94 | 14,12 | 14,12 | 784 | 2.932.253.100 |
| 30/5/2006 | 14,85 | 13,85 | -6,73% | 13,85 | 14,85 | 14,00 | 13,85 | 13,90 | 1.287 | 4.512.683.800 |
| 29/5/2006 | 15,10 | 14,85 | -1,66% | 14,80 | 15,11 | 14,89 | 14,85 | 14,89 | 396 | 1.110.559.800 |
| 26/5/2006 | 14,69 | 15,10 | +2,86% | 14,69 | 15,10 | 14,91 | 15,10 | 15,12 | 779 | 2.751.735.400 |
| 25/5/2006 | 14,31 | 14,68 | +2,95% | 14,14 | 14,68 | 14,35 | 14,60 | 14,68 | 1.046 | 3.468.478.300 |
| 24/5/2006 | 14,40 | 14,26 | 0,00% | 13,92 | 14,45 | 14,13 | 14,26 | 14,40 | 1.128 | 4.811.238.200 |
| 23/5/2006 | 14,70 | 14,26 | -1,66% | 14,26 | 14,85 | 14,54 | 14,26 | 14,27 | 989 | 5.170.677.300 |
| 22/5/2006 | 14,99 | 14,50 | -4,61% | 14,45 | 14,99 | 14,67 | 14,50 | 14,55 | 1.065 | 2.858.361.900 |
| 19/5/2006 | 15,59 | 15,20 | -1,30% | 15,14 | 15,61 | 15,37 | 15,20 | 15,28 | 788 | 2.591.057.400 |
| 18/5/2006 | 14,80 | 15,40 | +3,36% | 14,71 | 15,60 | 15,25 | 15,36 | 15,40 | 1.454 | 3.005.070.600 |
| 17/5/2006 | 15,18 | 14,90 | -1,84% | 14,70 | 15,18 | 14,83 | 14,90 | 14,92 | 766 | 2.699.330.800 |
| 16/5/2006 | 15,19 | 15,18 | +1,20% | 14,90 | 15,32 | 15,17 | 15,18 | 15,19 | 881 | 1.926.533.500 |
| 15/5/2006 | 14,47 | 15,00 | +3,38% | 14,31 | 15,25 | 14,67 | 14,99 | 15,00 | 1.249 | 3.737.479.800 |
| 12/5/2006 | 14,66 | 14,51 | -0,55% | 14,45 | 14,66 | 14,51 | 14,51 | 14,60 | 981 | 2.545.461.400 |
| 11/5/2006 | 15,21 | 14,59 | -3,38% | 14,59 | 15,22 | 14,83 | 14,59 | 14,65 | 1.001 | 2.347.872.600 |
| 10/5/2006 | 15,48 | 15,10 | -2,89% | 15,04 | 15,59 | 15,18 | 15,10 | 15,12 | 846 | 1.632.186.900 |
| 9/5/2006 | 15,50 | 15,55 | +0,97% | 15,31 | 15,67 | 15,55 | 15,51 | 15,55 | 820 | 2.134.548.800 |
| 8/5/2006 | 14,72 | 15,40 | +4,76% | 14,69 | 15,55 | 15,11 | 15,40 | 15,41 | 1.143 | 2.805.106.400 |
| 5/5/2006 | 15,40 | 14,70 | -3,86% | 14,65 | 15,40 | 14,89 | 14,70 | 14,72 | 998 | 2.622.008.700 |
| 4/5/2006 | 15,20 | 15,29 | +2,34% | 14,90 | 15,40 | 15,19 | 15,28 | 15,29 | 1.150 | 3.293.201.800 |
| 3/5/2006 | 14,78 | 14,94 | +0,81% | 14,71 | 15,10 | 14,87 | 14,87 | 14,94 | 761 | 1.745.737.400 |
| 2/5/2006 | 14,72 | 14,82 | +0,82% | 14,66 | 14,89 | 14,74 | 14,82 | 14,83 | 656 | 2.219.210.300 |
| 28/4/2006 | 14,95 | 14,70 | -1,41% | 14,35 | 15,15 | 14,84 | 14,70 | 14,73 | 995 | 4.351.365.300 |
| 27/4/2006 | 15,20 | 14,91 | -2,55% | 14,85 | 15,34 | 15,05 | 14,91 | 15,00 | 746 | 2.160.710.700 |
| 26/4/2006 | 15,23 | 15,30 | +0,66% | 15,09 | 15,38 | 15,23 | 15,30 | 15,32 | 690 | 1.948.561.900 |
| 25/4/2006 | 15,09 | 15,20 | +1,27% | 15,00 | 15,33 | 15,19 | 15,17 | 15,20 | 749 | 1.981.395.900 |
| 24/4/2006 | 14,84 | 15,01 | +1,69% | 14,70 | 15,08 | 14,93 | 15,01 | 15,05 | 739 | 1.542.055.200 |
| 20/4/2006 | 14,63 | 14,76 | +1,72% | 14,55 | 15,00 | 14,71 | 14,76 | 14,80 | 928 | 2.173.823.100 |
| 19/4/2006 | 14,60 | 14,51 | +0,07% | 14,28 | 14,73 | 14,51 | 14,51 | 14,56 | 1.141 | 2.839.503.000 |
| 18/4/2006 | 14,66 | 14,50 | +0,49% | 14,39 | 14,79 | 14,51 | 14,50 | 14,57 | 798 | 2.641.172.300 |
| 17/4/2006 | 14,81 | 14,43 | -2,24% | 14,32 | 14,83 | 14,52 | 14,43 | 14,47 | 875 | 1.705.588.900 |
| 13/4/2006 | 14,89 | 14,76 | -0,94% | 14,71 | 14,92 | 14,79 | 14,75 | 14,76 | 805 | 1.881.706.000 |
| 12/4/2006 | 14,97 | 14,90 | 0,00% | 14,77 | 15,05 | 14,87 | 14,90 | 14,92 | 2.000 | 3.539.654.400 |
| 11/4/2006 | 15,40 | 14,90 | -3,06% | 14,90 | 15,55 | 15,04 | 14,90 | 14,96 | 1.151 | 2.973.201.900 |
| 10/4/2006 | 15,48 | 15,37 | -1,16% | 15,15 | 15,55 | 15,30 | 15,37 | 15,39 | 927 | 1.804.068.000 |
| 7/4/2006 | 15,63 | 15,55 | -0,64% | 15,45 | 15,70 | 15,53 | 15,54 | 15,55 | 901 | 2.280.121.600 |
| 6/4/2006 | 15,94 | 15,65 | -1,32% | 15,51 | 16,04 | 15,63 | 15,56 | 15,65 | 1.272 | 2.795.067.600 |
| 5/4/2006 | 16,12 | 15,86 | -0,25% | 15,75 | 16,49 | 16,04 | 15,86 | 15,87 | 1.343 | 3.478.781.500 |
| 4/4/2006 | 15,80 | 15,90 | +1,27% | 15,75 | 16,00 | 15,91 | 15,90 | 15,91 | 904 | 2.544.716.300 |
| 3/4/2006 | 16,00 | 15,70 | -2,61% | 15,42 | 16,00 | 15,68 | 15,69 | 15,70 | 1.494 | 2.742.479.900 |
| 31/3/2006 | 16,10 | 16,12 | 0,00% | 15,93 | 16,41 | 16,12 | 16,12 | 16,13 | 752 | 1.859.298.300 |
| 30/3/2006 | 16,10 | 16,12 | +0,75% | 16,00 | 16,29 | 16,13 | 16,10 | 16,12 | 716 | 2.296.623.400 |
| 29/3/2006 | 16,11 | 16,00 | -0,12% | 15,88 | 16,30 | 16,02 | 15,95 | 16,00 | 1.294 | 3.300.904.300 |
| 28/3/2006 | 16,60 | 16,02 | -4,19% | 15,91 | 16,76 | 16,47 | 16,02 | 16,05 | 1.185 | 2.634.198.000 |
| 27/3/2006 | 16,93 | 16,72 | -1,36% | 16,57 | 16,93 | 16,72 | 16,71 | 16,72 | 892 | 2.237.673.200 |
| 24/3/2006 | 16,87 | 16,95 | +0,59% | 16,75 | 17,00 | 16,83 | 16,90 | 16,95 | 747 | 1.542.715.300 |
| 23/3/2006 | 17,24 | 16,85 | -0,88% | 16,80 | 17,30 | 16,89 | 16,85 | 16,89 | 824 | 2.032.470.900 |
| 22/3/2006 | 16,94 | 17,00 | +0,35% | 16,90 | 17,15 | 16,99 | 16,96 | 17,00 | 623 | 1.346.069.700 |
| 21/3/2006 | 17,25 | 16,94 | -1,85% | 16,87 | 17,36 | 17,03 | 16,91 | 16,94 | 1.007 | 2.597.326.300 |
| 20/3/2006 | 17,50 | 17,26 | -0,52% | 17,15 | 17,67 | 17,34 | 17,26 | 17,28 | 618 | 1.180.491.800 |
| 17/3/2006 | 17,55 | 17,35 | -1,42% | 17,32 | 17,70 | 17,54 | 17,34 | 17,35 | 574 | 1.232.533.200 |
| 16/3/2006 | 17,72 | 17,60 | -0,51% | 17,50 | 18,00 | 17,70 | 17,53 | 17,60 | 763 | 1.812.469.100 |
| 15/3/2006 | 17,68 | 17,69 | +0,51% | 17,56 | 17,83 | 17,67 | 17,69 | 17,70 | 748 | 2.062.132.200 |
| 14/3/2006 | 17,52 | 17,60 | 0,00% | 17,35 | 17,73 | 17,52 | 17,60 | 17,69 | 616 | 1.524.490.200 |
| 13/3/2006 | 17,81 | 17,60 | -1,12% | 17,47 | 17,96 | 17,66 | 17,55 | 17,60 | 592 | 1.674.165.600 |
| 10/3/2006 | 17,85 | 17,80 | +0,68% | 17,68 | 18,03 | 17,88 | 17,78 | 17,80 | 564 | 1.335.500.800 |
| 9/3/2006 | 18,09 | 17,68 | -1,78% | 17,56 | 18,25 | 17,89 | 17,65 | 17,68 | 883 | 1.393.374.400 |
| 8/3/2006 | 17,86 | 18,00 | 0,00% | 17,62 | 18,09 | 17,86 | 17,95 | 18,00 | 1.263 | 2.154.313.800 |
| 7/3/2006 | 17,97 | 18,00 | 0,00% | 17,75 | 18,10 | 17,95 | 17,90 | 18,00 | 1.504 | 2.940.706.900 |
| 6/3/2006 | 18,05 | 18,00 | -0,28% | 17,80 | 18,23 | 17,92 | 17,90 | 18,00 | 1.242 | 2.736.890.400 |
| 3/3/2006 | 17,95 | 18,05 | +1,01% | 17,85 | 18,10 | 18,01 | 18,01 | 18,05 | 848 | 1.479.776.600 |
| 2/3/2006 | 18,49 | 17,87 | -2,40% | 17,85 | 18,49 | 17,98 | 17,87 | 17,94 | 1.282 | 2.297.612.100 |
| 1/3/2006 | 18,24 | 18,31 | +0,38% | 18,22 | 18,46 | 18,33 | 18,31 | 18,35 | 747 | 1.446.388.800 |
| 24/2/2006 | 18,18 | 18,24 | +0,50% | 17,83 | 18,24 | 18,03 | 18,20 | 18,24 | 582 | 2.111.197.300 |
| 23/2/2006 | 18,29 | 18,15 | -0,77% | 18,03 | 18,32 | 18,17 | 18,14 | 18,15 | 501 | 1.597.539.300 |
| 22/2/2006 | 18,17 | 18,29 | +1,05% | 18,00 | 18,40 | 18,22 | 18,20 | 18,29 | 982 | 2.275.897.300 |
| 21/2/2006 | 17,90 | 18,10 | +1,69% | 17,75 | 18,20 | 17,98 | 18,03 | 18,10 | 1.578 | 2.656.961.300 |
| 20/2/2006 | 18,25 | 17,80 | -1,77% | 17,78 | 18,25 | 17,95 | 17,80 | 17,95 | 1.397 | 2.195.482.600 |
| 17/2/2006 | 19,18 | 18,12 | -5,33% | 17,96 | 19,18 | 18,38 | 18,12 | 18,19 | 1.825 | 4.107.654.400 |
| 16/2/2006 | 18,90 | 19,14 | +1,38% | 18,62 | 19,16 | 18,94 | 19,11 | 19,14 | 1.610 | 3.456.873.200 |
| 15/2/2006 | 18,35 | 18,88 | +3,45% | 18,00 | 18,95 | 18,57 | 18,80 | 18,88 | 1.838 | 4.400.280.800 |
| 14/2/2006 | 17,64 | 18,25 | +4,52% | 17,45 | 18,25 | 17,91 | 18,25 | 18,27 | 1.778 | 3.629.709.400 |
| 13/2/2006 | 17,76 | 17,46 | -1,63% | 17,46 | 17,96 | 17,67 | 17,44 | 17,46 | 1.162 | 1.893.345.300 |
| 10/2/2006 | 17,78 | 17,75 | +1,43% | 17,70 | 18,07 | 17,88 | 17,74 | 17,75 | 1.765 | 4.553.252.000 |
| 9/2/2006 | 17,85 | 17,50 | -0,85% | 17,30 | 17,90 | 17,68 | 17,50 | 17,59 | 1.191 | 1.760.173.200 |
| 8/2/2006 | 17,70 | 17,65 | -0,28% | 17,50 | 17,98 | 17,75 | 17,61 | 17,65 | 911 | 2.543.740.900 |
| 7/2/2006 | 17,90 | 17,70 | -1,12% | 17,10 | 17,95 | 17,54 | 17,54 | 17,70 | 1.525 | 4.513.954.700 |
| 6/2/2006 | 17,40 | 17,90 | +2,52% | 17,32 | 17,90 | 17,69 | 17,70 | 17,90 | 1.033 | 3.168.637.600 |
| 3/2/2006 | 17,10 | 17,46 | +3,37% | 17,03 | 17,46 | 17,28 | 17,40 | 17,46 | 973 | 2.467.560.800 |
| 2/2/2006 | 17,35 | 16,89 | -4,31% | 16,89 | 17,49 | 17,10 | 16,88 | 16,89 | 1.312 | 1.981.223.400 |
| 1/2/2006 | 17,04 | 17,65 | +3,70% | 16,85 | 17,65 | 17,07 | 17,50 | 17,65 | 1.590 | 3.265.618.700 |
| 31/1/2006 | 17,51 | 17,02 | -2,74% | 17,00 | 17,69 | 17,11 | 17,02 | 17,06 | 1.486 | 2.696.570.000 |
| 30/1/2006 | 18,19 | 17,50 | -2,56% | 17,35 | 18,19 | 17,57 | 17,47 | 17,50 | 1.063 | 1.864.684.700 |
| 27/1/2006 | 17,90 | 17,96 | +1,18% | 17,76 | 18,35 | 17,97 | 17,96 | 17,99 | 1.442 | 5.073.432.100 |
| 26/1/2006 | 17,85 | 17,75 | +0,57% | 17,25 | 18,07 | 17,66 | 17,74 | 17,75 | 1.396 | 3.163.156.600 |
| 24/1/2006 | 18,51 | 17,65 | -3,29% | 17,60 | 18,58 | 17,89 | 17,65 | 17,70 | 1.922 | 3.413.885.900 |
| 23/1/2006 | 18,90 | 18,25 | -3,39% | 18,17 | 19,17 | 18,61 | 18,25 | 18,28 | 1.203 | 2.657.261.800 |
| 20/1/2006 | 18,65 | 18,89 | +0,48% | 18,50 | 19,18 | 18,89 | 18,88 | 18,89 | 1.756 | 4.871.310.900 |
| 19/1/2006 | 18,75 | 18,80 | +2,51% | 18,61 | 18,94 | 18,79 | 18,80 | 18,81 | 2.050 | 5.503.987.000 |
| 18/1/2006 | 17,38 | 18,34 | +4,09% | 17,10 | 18,39 | 17,94 | 18,33 | 18,34 | 2.302 | 5.212.425.800 |
| 17/1/2006 | 16,80 | 17,62 | +3,65% | 16,66 | 17,62 | 17,12 | 17,60 | 17,62 | 1.476 | 2.843.622.500 |
| 16/1/2006 | 16,99 | 17,00 | +1,07% | 16,91 | 17,34 | 17,08 | 16,99 | 17,00 | 1.024 | 2.187.682.800 |
| 13/1/2006 | 16,90 | 16,82 | -0,30% | 16,51 | 17,08 | 16,68 | 16,82 | 16,84 | 1.690 | 3.042.695.900 |
| 12/1/2006 | 17,12 | 16,87 | -1,35% | 16,87 | 17,29 | 17,02 | 16,87 | 16,94 | 1.741 | 3.306.713.800 |
| 11/1/2006 | 17,36 | 17,10 | -0,58% | 17,03 | 17,55 | 17,15 | 17,10 | 17,11 | 1.828 | 4.324.124.500 |
| 10/1/2006 | 17,40 | 17,20 | -0,92% | 17,01 | 17,40 | 17,19 | 17,20 | 17,25 | 1.494 | 3.503.226.400 |
| 9/1/2006 | 17,97 | 17,36 | -2,80% | 17,32 | 18,00 | 17,53 | 17,36 | 17,39 | 1.551 | 2.697.552.100 |
| 6/1/2006 | 18,35 | 17,86 | -2,24% | 17,75 | 18,43 | 18,03 | 17,86 | 17,88 | 1.922 | 3.486.636.300 |
| 5/1/2006 | 18,40 | 18,27 | -0,38% | 18,16 | 18,81 | 18,44 | 18,27 | 18,30 | 1.316 | 2.837.906.200 |
| 4/1/2006 | 18,54 | 18,34 | -0,76% | 18,29 | 18,90 | 18,58 | 18,34 | 18,38 | 1.344 | 3.709.188.200 |
| 3/1/2006 | 18,60 | 18,48 | +0,87% | 18,20 | 18,60 | 18,40 | 18,48 | 18,49 | 1.009 | 2.807.436.400 |
| 2/1/2006 | 18,61 | 18,32 | -3,58% | 18,00 | 18,65 | 18,26 | 18,32 | 18,35 | 717 | 1.431.233.000 |
| 29/12/2005 | 18,98 | 19,00 | +0,11% | 18,95 | 19,25 | 19,06 | 19,00 | 19,09 | 735 | 3.399.970.900 |
| 28/12/2005 | 19,15 | 18,98 | -0,78% | 18,81 | 19,32 | 18,94 | 18,85 | 18,98 | 743 | 1.944.816.400 |
| 27/12/2005 | 19,10 | 19,13 | +0,68% | 19,04 | 19,45 | 19,20 | 19,13 | 19,15 | 809 | 1.810.923.300 |
| 26/12/2005 | 18,61 | 19,00 | +2,43% | 18,50 | 19,00 | 18,72 | 18,94 | 19,00 | 517 | 767.471.700 |
| 23/12/2005 | 18,75 | 18,55 | -0,75% | 18,55 | 18,90 | 18,68 | 18,55 | 18,60 | 543 | 1.296.515.500 |
| 22/12/2005 | 18,89 | 18,69 | -0,59% | 18,60 | 18,89 | 18,69 | 18,69 | 18,70 | 814 | 1.572.612.700 |
| 21/12/2005 | 18,75 | 18,80 | +0,80% | 18,70 | 19,16 | 18,85 | 18,78 | 18,80 | 728 | 1.798.804.000 |
| 20/12/2005 | 19,01 | 18,65 | -1,58% | 18,50 | 19,10 | 18,75 | 18,64 | 18,65 | 1.177 | 2.256.337.100 |
| 19/12/2005 | 19,42 | 18,95 | -2,22% | 18,85 | 19,48 | 19,12 | 18,92 | 18,95 | 1.558 | 2.952.344.700 |
| 16/12/2005 | 19,60 | 19,38 | -0,62% | 19,25 | 19,75 | 19,47 | 19,35 | 19,38 | 1.180 | 2.411.121.200 |
| 15/12/2005 | 19,50 | 19,50 | -0,36% | 19,47 | 19,96 | 19,63 | 19,50 | 19,55 | 1.265 | 2.021.652.000 |
| 14/12/2005 | 19,30 | 19,57 | +1,45% | 19,26 | 19,60 | 19,48 | 19,52 | 19,57 | 1.201 | 2.090.697.600 |
| 13/12/2005 | 19,10 | 19,29 | +0,99% | 18,75 | 19,35 | 19,10 | 19,23 | 19,29 | 845 | 1.931.383.000 |
| 12/12/2005 | 19,20 | 19,10 | +0,10% | 18,95 | 19,76 | 19,37 | 19,02 | 19,10 | 979 | 1.737.113.300 |
| 9/12/2005 | 18,78 | 19,08 | +2,09% | 18,70 | 19,20 | 18,91 | 19,08 | 19,10 | 701 | 1.261.936.300 |
| 8/12/2005 | 18,97 | 18,69 | -0,59% | 18,57 | 19,00 | 18,81 | 18,63 | 18,69 | 1.011 | 2.096.569.600 |
| 7/12/2005 | 19,30 | 18,80 | -2,94% | 18,75 | 19,37 | 19,01 | 18,80 | 18,92 | 1.282 | 2.670.881.600 |
| 6/12/2005 | 19,40 | 19,37 | +1,20% | 19,25 | 19,62 | 19,40 | 19,37 | 19,39 | 859 | 2.076.988.600 |
| 5/12/2005 | 19,65 | 19,14 | -2,35% | 18,91 | 19,70 | 19,14 | 19,14 | 19,16 | 1.463 | 2.249.294.200 |
| 2/12/2005 | 20,26 | 19,60 | -2,44% | 19,51 | 20,33 | 19,81 | 19,60 | 19,65 | 1.534 | 2.508.631.000 |
| 1/12/2005 | 20,09 | 20,09 | +0,95% | 19,95 | 20,26 | 20,08 | 20,09 | 20,10 | 1.045 | 2.350.940.800 |
| 30/11/2005 | 19,91 | 19,90 | -0,95% | 19,61 | 20,05 | 19,94 | 19,90 | 19,92 | 1.035 | 6.442.032.100 |
| 29/11/2005 | 20,12 | 20,09 | +0,85% | 19,95 | 20,34 | 20,11 | 20,07 | 20,09 | 896 | 1.697.880.200 |
| 28/11/2005 | 21,02 | 19,92 | -4,69% | 19,90 | 21,40 | 20,56 | 19,92 | 19,93 | 2.008 | 4.063.569.300 |
| 25/11/2005 | 20,52 | 20,90 | +2,45% | 20,50 | 20,95 | 20,69 | 20,88 | 20,90 | 1.042 | 2.216.760.700 |
| 24/11/2005 | 19,76 | 20,40 | +2,77% | 19,70 | 20,40 | 20,14 | 20,40 | 20,41 | 1.029 | 1.903.184.500 |
| 23/11/2005 | 19,70 | 19,85 | +2,27% | 19,58 | 19,90 | 19,78 | 19,81 | 19,85 | 873 | 2.369.533.400 |
| 22/11/2005 | 19,30 | 19,41 | -0,72% | 19,00 | 19,50 | 19,28 | 19,40 | 19,41 | 806 | 1.616.285.300 |
| 21/11/2005 | 19,90 | 19,55 | 0,00% | 19,50 | 19,95 | 19,69 | 19,55 | 19,60 | 460 | 983.779.000 |
| 18/11/2005 | 19,29 | 19,55 | +1,82% | 19,04 | 19,75 | 19,43 | 19,55 | 19,60 | 707 | 1.335.012.700 |
| 17/11/2005 | 19,16 | 19,20 | +1,80% | 18,92 | 19,42 | 19,12 | 19,20 | 19,26 | 776 | 1.371.815.200 |
| 16/11/2005 | 19,24 | 18,86 | -2,03% | 18,86 | 19,59 | 19,08 | 18,86 | 18,90 | 733 | 1.673.874.600 |
| 14/11/2005 | 19,31 | 19,25 | -1,08% | 18,78 | 19,50 | 19,14 | 19,20 | 19,25 | 598 | 974.175.800 |
| 11/11/2005 | 19,90 | 19,46 | -1,82% | 19,38 | 19,91 | 19,59 | 19,39 | 19,46 | 664 | 1.209.376.500 |
| 10/11/2005 | 19,48 | 19,82 | +1,64% | 19,03 | 19,82 | 19,42 | 19,82 | 19,84 | 947 | 1.738.625.900 |
| 9/11/2005 | 20,00 | 19,50 | -4,32% | 19,20 | 20,19 | 19,60 | 19,38 | 19,50 | 1.708 | 3.347.490.100 |
| 8/11/2005 | 20,34 | 20,38 | +0,89% | 19,70 | 20,45 | 20,13 | 20,38 | 20,40 | 1.045 | 1.656.465.700 |
| 7/11/2005 | 20,30 | 20,20 | -0,20% | 20,00 | 20,79 | 20,36 | 20,20 | 20,25 | 842 | 1.414.800.000 |
| 4/11/2005 | 19,90 | 20,24 | +2,02% | 19,51 | 20,30 | 19,92 | 20,24 | 20,25 | 833 | 1.457.139.600 |
| 3/11/2005 | 20,54 | 19,84 | -1,83% | 19,84 | 20,80 | 20,50 | 19,82 | 19,84 | 1.373 | 2.620.819.300 |
| 1/11/2005 | 19,63 | 20,21 | +4,18% | 19,50 | 20,38 | 20,04 | 20,21 | 20,22 | 1.727 | 3.393.633.200 |
| 31/10/2005 | 18,95 | 19,40 | +3,47% | 18,80 | 19,50 | 19,20 | 19,39 | 19,40 | 1.701 | 2.550.655.800 |
| 28/10/2005 | 18,80 | 18,75 | +1,19% | 18,56 | 18,95 | 18,77 | 18,75 | 18,78 | 944 | 1.790.294.300 |
| 27/10/2005 | 18,50 | 18,53 | +1,26% | 18,34 | 18,80 | 18,54 | 18,52 | 18,53 | 1.053 | 2.061.010.700 |
| 26/10/2005 | 17,75 | 18,30 | +2,41% | 17,71 | 18,60 | 18,33 | 18,30 | 18,35 | 1.684 | 3.764.098.900 |
| 25/10/2005 | 18,01 | 17,87 | -0,56% | 17,75 | 18,40 | 18,09 | 17,84 | 17,87 | 1.667 | 3.320.007.000 |
| 24/10/2005 | 18,31 | 17,97 | -3,13% | 17,60 | 18,51 | 17,97 | 17,95 | 17,97 | 2.702 | 4.324.373.700 |
| 21/10/2005 | 19,70 | 18,55 | -4,87% | 18,41 | 20,05 | 18,81 | 18,55 | 18,57 | 3.162 | 6.967.843.300 |
| 20/10/2005 | 20,80 | 19,50 | -3,47% | 19,28 | 21,18 | 20,07 | 19,40 | 19,50 | 1.531 | 3.506.463.500 |
| 19/10/2005 | 20,50 | 20,20 | -1,94% | 20,10 | 20,60 | 20,41 | 20,20 | 20,30 | 1.210 | 3.433.472.300 |
| 18/10/2005 | 21,50 | 20,60 | -3,29% | 20,50 | 21,55 | 20,81 | 20,60 | 20,65 | 1.377 | 4.394.049.300 |
| 17/10/2005 | 21,80 | 21,30 | -1,39% | 21,23 | 22,09 | 21,44 | 21,30 | 21,39 | 771 | 3.693.101.100 |
| 14/10/2005 | 21,80 | 21,60 | +0,23% | 21,37 | 22,20 | 21,73 | 21,58 | 21,60 | 854 | 2.069.647.100 |
| 13/10/2005 | 21,84 | 21,55 | -3,79% | 21,25 | 21,95 | 21,60 | 21,55 | 21,59 | 1.416 | 2.389.582.600 |
| 11/10/2005 | 22,75 | 22,40 | -0,84% | 22,40 | 22,95 | 22,68 | 22,40 | 22,45 | 987 | 2.931.149.800 |
| 10/10/2005 | 21,95 | 22,59 | +4,10% | 21,95 | 22,60 | 22,36 | 22,58 | 22,59 | 1.058 | 2.882.916.900 |
| 7/10/2005 | 21,45 | 21,70 | +2,84% | 21,45 | 22,00 | 21,71 | 21,70 | 21,84 | 1.337 | 3.358.617.500 |
| 6/10/2005 | 22,00 | 21,10 | -3,43% | 20,91 | 22,20 | 21,58 | 21,10 | 21,11 | 1.984 | 5.128.744.700 |
| 5/10/2005 | 22,61 | 21,85 | -2,89% | 21,81 | 22,61 | 22,14 | 21,85 | 21,88 | 1.357 | 2.875.661.400 |
| 4/10/2005 | 23,25 | 22,50 | -2,39% | 22,50 | 23,40 | 23,00 | 22,50 | 22,56 | 1.558 | 3.349.490.200 |
| 3/10/2005 | 23,15 | 23,05 | +0,26% | 22,80 | 23,83 | 23,41 | 23,05 | 23,28 | 2.196 | 5.182.766.800 |
| 30/9/2005 | 23,69 | 22,99 | -1,33% | 22,51 | 23,83 | 23,09 | 22,91 | 22,99 | 3.135 | 6.174.088.200 |
| 29/9/2005 | 24,25 | 23,30 | -6,05% | 23,30 | 24,34 | 23,67 | 23,30 | 23,40 | 3.571 | 7.345.685.500 |
| 28/9/2005 | 25,40 | 24,80 | -1,59% | 24,52 | 25,70 | 25,10 | 24,78 | 24,80 | 1.286 | 3.321.966.600 |
| 27/9/2005 | 25,56 | 25,20 | -1,18% | 25,00 | 25,70 | 25,26 | 25,20 | 25,22 | 1.097 | 2.867.249.000 |
| 26/9/2005 | 25,55 | 25,50 | +0,83% | 25,00 | 26,10 | 25,56 | 25,50 | 25,60 | 1.670 | 4.180.556.900 |
| 23/9/2005 | 24,55 | 25,29 | +3,44% | 24,55 | 25,50 | 25,15 | 25,25 | 25,29 | 1.503 | 3.739.077.800 |
| 22/9/2005 | 24,40 | 24,45 | +0,62% | 24,27 | 24,90 | 24,54 | 24,43 | 24,45 | 1.385 | 3.173.896.400 |
| 21/9/2005 | 24,30 | 24,30 | +0,37% | 23,75 | 24,47 | 24,15 | 24,29 | 24,30 | 2.626 | 5.491.819.300 |
| 20/9/2005 | 25,45 | 24,21 | -4,12% | 24,04 | 25,50 | 24,58 | 24,21 | 24,23 | 3.214 | 6.003.874.500 |
| 19/9/2005 | 25,89 | 25,25 | -1,75% | 24,76 | 25,89 | 25,27 | 25,22 | 25,25 | 1.089 | 2.431.777.400 |
| 16/9/2005 | 25,30 | 25,70 | +1,58% | 25,30 | 25,83 | 25,57 | 25,70 | 25,71 | 1.261 | 3.859.314.700 |
| 15/9/2005 | 24,79 | 25,30 | +3,27% | 24,69 | 25,45 | 25,21 | 25,21 | 25,30 | 1.371 | 4.261.816.300 |
| 14/9/2005 | 25,05 | 24,50 | -2,00% | 24,26 | 25,05 | 24,66 | 24,50 | 24,60 | 944 | 2.193.077.800 |
| 13/9/2005 | 25,19 | 25,00 | -0,40% | 24,87 | 25,33 | 25,03 | 24,90 | 25,00 | 898 | 2.399.894.700 |
| 12/9/2005 | 24,85 | 25,10 | +1,21% | 24,65 | 25,19 | 24,98 | 25,02 | 25,10 | 1.083 | 2.243.628.800 |
| 9/9/2005 | 24,65 | 24,80 | +1,02% | 24,45 | 24,98 | 24,82 | 24,76 | 24,80 | 989 | 2.690.553.000 |
| 8/9/2005 | 24,50 | 24,55 | +0,61% | 24,32 | 24,88 | 24,63 | 24,54 | 24,55 | 1.120 | 2.645.111.000 |
| 6/9/2005 | 24,25 | 24,40 | +0,70% | 23,80 | 24,47 | 24,25 | 24,39 | 24,40 | 1.079 | 3.159.757.400 |
| 5/9/2005 | 24,00 | 24,23 | +1,42% | 23,89 | 24,23 | 24,12 | 24,18 | 24,23 | 800 | 1.765.158.900 |
| 2/9/2005 | 23,30 | 23,89 | +2,23% | 23,30 | 24,00 | 23,81 | 23,89 | 23,90 | 1.153 | 3.390.236.800 |
| 1/9/2005 | 23,49 | 23,37 | -0,26% | 23,06 | 23,59 | 23,37 | 23,37 | 23,48 | 1.002 | 1.918.359.900 |
| 31/8/2005 | 23,59 | 23,43 | +0,34% | 23,02 | 23,70 | 23,44 | 23,12 | 23,43 | 1.417 | 4.382.958.400 |
| 30/8/2005 | 23,23 | 23,35 | +1,30% | 23,16 | 23,65 | 23,40 | 23,35 | 23,40 | 1.634 | 4.680.914.400 |
| 29/8/2005 | 22,58 | 23,05 | +1,90% | 22,35 | 23,05 | 22,68 | 23,00 | 23,05 | 686 | 1.961.167.400 |
| 26/8/2005 | 22,70 | 22,62 | +0,53% | 22,40 | 22,88 | 22,57 | 22,55 | 22,62 | 654 | 1.490.280.900 |
| 25/8/2005 | 22,47 | 22,50 | +1,81% | 22,25 | 23,14 | 22,71 | 22,48 | 22,50 | 1.374 | 3.038.401.500 |
| 24/8/2005 | 21,80 | 22,10 | +0,18% | 21,79 | 22,18 | 22,04 | 22,10 | 22,13 | 662 | 1.570.398.600 |
| 23/8/2005 | 22,11 | 22,06 | -1,69% | 21,80 | 22,40 | 22,06 | 22,06 | 22,10 | 939 | 1.720.344.500 |
| 22/8/2005 | 22,65 | 22,44 | +2,47% | 21,89 | 22,70 | 22,25 | 22,22 | 22,44 | 928 | 2.119.287.900 |
| 19/8/2005 | 22,54 | 21,90 | -2,71% | 21,10 | 22,85 | 21,90 | 21,89 | 21,90 | 1.341 | 2.415.915.000 |
| 18/8/2005 | 23,10 | 22,51 | -3,80% | 22,50 | 23,35 | 22,85 | 22,50 | 22,51 | 1.095 | 2.517.090.300 |
| 17/8/2005 | 23,00 | 23,40 | +2,86% | 22,50 | 23,40 | 22,89 | 23,40 | 23,43 | 1.887 | 3.945.073.700 |
| 16/8/2005 | 23,13 | 22,75 | -1,73% | 22,50 | 23,48 | 22,93 | 22,71 | 22,75 | 1.163 | 2.137.436.500 |
| 15/8/2005 | 23,37 | 23,15 | -0,17% | 22,62 | 23,50 | 23,00 | 23,01 | 23,15 | 1.231 | 2.784.753.900 |
| 12/8/2005 | 22,60 | 23,19 | -1,95% | 22,27 | 23,19 | 22,70 | 23,11 | 23,19 | 1.776 | 3.521.515.700 |
| 11/8/2005 | 23,00 | 23,65 | +1,11% | 22,75 | 24,30 | 23,51 | 23,60 | 23,68 | 1.713 | 3.748.228.800 |
| 10/8/2005 | 24,60 | 23,39 | -4,34% | 23,00 | 24,75 | 23,90 | 23,35 | 23,39 | 1.751 | 3.518.817.000 |
| 9/8/2005 | 24,27 | 24,45 | +1,45% | 23,61 | 24,50 | 24,11 | 24,45 | 24,48 | 986 | 2.051.991.300 |
| 8/8/2005 | 25,10 | 24,10 | -2,82% | 23,62 | 25,25 | 24,28 | 24,09 | 24,15 | 1.671 | 3.350.886.500 |
| 5/8/2005 | 24,53 | 24,80 | +1,47% | 24,25 | 25,05 | 24,70 | 24,56 | 24,80 | 858 | 2.123.586.600 |
| 4/8/2005 | 24,52 | 24,44 | -0,89% | 24,33 | 25,35 | 24,69 | 24,44 | 24,45 | 1.223 | 2.642.816.300 |
| 3/8/2005 | 25,00 | 24,66 | -1,36% | 24,15 | 26,20 | 25,06 | 24,35 | 24,66 | 2.207 | 5.159.552.400 |
| 2/8/2005 | 23,51 | 25,00 | +6,84% | 23,51 | 25,00 | 24,39 | 24,97 | 25,00 | 2.112 | 5.716.408.900 |
| 1/8/2005 | 22,59 | 23,40 | +2,63% | 22,30 | 23,50 | 23,12 | 23,31 | 23,40 | 1.182 | 3.229.140.300 |
| 29/7/2005 | 22,71 | 22,80 | +0,44% | 22,60 | 23,14 | 22,90 | 22,80 | 22,88 | 1.129 | 2.746.615.000 |
| 28/7/2005 | 21,90 | 22,70 | +5,19% | 21,90 | 23,10 | 22,64 | 22,68 | 22,70 | 1.781 | 3.454.995.600 |
| 27/7/2005 | 21,20 | 21,58 | +4,00% | 21,09 | 21,75 | 21,44 | 21,52 | 21,58 | 1.276 | 2.712.151.100 |
| 26/7/2005 | 20,59 | 20,75 | -0,72% | 20,41 | 21,50 | 20,89 | 20,70 | 20,75 | 1.535 | 2.924.907.200 |
| 25/7/2005 | 21,60 | 20,90 | -6,90% | 20,88 | 21,65 | 21,21 | 20,90 | 21,00 | 1.771 | 3.499.548.900 |
| 22/7/2005 | 23,00 | 22,45 | -2,39% | 22,11 | 23,30 | 22,52 | 22,45 | 22,48 | 1.183 | 2.716.330.000 |
| 21/7/2005 | 23,19 | 23,00 | +0,44% | 22,60 | 23,73 | 23,09 | 22,95 | 23,00 | 1.823 | 3.665.249.500 |
| 20/7/2005 | 22,00 | 22,90 | +3,57% | 21,63 | 23,75 | 22,89 | 22,89 | 22,90 | 2.303 | 4.633.251.300 |
| 19/7/2005 | 21,15 | 22,11 | +2,84% | 21,01 | 22,65 | 22,05 | 22,11 | 22,20 | 1.703 | 2.999.558.200 |
| 18/7/2005 | 20,30 | 21,50 | +5,91% | 20,02 | 21,80 | 21,32 | 21,42 | 21,50 | 1.288 | 2.316.508.000 |
| 15/7/2005 | 20,47 | 20,30 | -4,20% | 20,30 | 20,90 | 20,63 | 20,30 | 20,50 | 853 | 2.168.186.800 |
| 14/7/2005 | 21,30 | 21,19 | +0,47% | 20,50 | 21,96 | 21,36 | 21,18 | 21,19 | 1.544 | 3.319.335.300 |
| 13/7/2005 | 19,97 | 21,09 | +7,38% | 19,91 | 21,24 | 20,80 | 21,00 | 21,09 | 1.929 | 4.168.360.300 |
| 12/7/2005 | 19,00 | 19,64 | +4,75% | 18,78 | 19,96 | 19,60 | 19,62 | 19,64 | 1.350 | 3.032.781.100 |
| 11/7/2005 | 17,12 | 18,75 | +10,36% | 17,12 | 18,75 | 18,21 | 18,75 | 18,77 | 974 | 2.478.743.500 |
| 8/7/2005 | 17,70 | 16,99 | -3,36% | 16,99 | 18,00 | 17,38 | 16,99 | 17,07 | 771 | 2.642.931.200 |
| 7/7/2005 | 17,80 | 17,58 | -2,50% | 17,41 | 18,04 | 17,76 | 17,58 | 17,64 | 890 | 2.355.427.200 |
| 6/7/2005 | 18,25 | 18,03 | -2,80% | 17,96 | 18,35 | 18,12 | 18,03 | 18,10 | 852 | 2.122.230.600 |
| 5/7/2005 | 18,91 | 18,55 | -1,70% | 18,40 | 18,91 | 18,57 | 18,55 | 18,57 | 854 | 2.542.409.400 |
| 4/7/2005 | 18,99 | 18,87 | -2,23% | 18,70 | 19,50 | 19,07 | 18,81 | 18,87 | 324 | 675.528.400 |
| 1/7/2005 | 19,55 | 19,30 | -1,28% | 19,25 | 19,80 | 19,46 | 19,30 | 19,35 | 448 | 837.409.700 |
| 30/6/2005 | 19,85 | 19,55 | -1,26% | 19,53 | 20,23 | 19,83 | 19,55 | 19,80 | 752 | 1.972.145.600 |
| 29/6/2005 | 19,95 | 19,80 | +0,51% | 19,50 | 20,39 | 19,98 | 19,75 | 19,80 | 897 | 1.555.604.800 |
| 28/6/2005 | 19,07 | 19,70 | +4,01% | 18,92 | 19,95 | 19,43 | 19,67 | 19,70 | 1.104 | 2.687.933.000 |
| 27/6/2005 | 18,79 | 18,94 | -0,58% | 18,32 | 19,00 | 18,64 | 18,81 | 18,94 | 1.153 | 1.908.995.600 |
| 24/6/2005 | 19,31 | 19,05 | -0,83% | 18,85 | 19,45 | 19,10 | 19,05 | 19,10 | 993 | 1.735.463.800 |
| 23/6/2005 | 20,30 | 19,21 | -5,32% | 19,20 | 20,65 | 19,81 | 19,21 | 19,26 | 1.288 | 2.227.756.500 |
| 22/6/2005 | 21,10 | 20,29 | -2,45% | 19,95 | 21,10 | 20,13 | 20,25 | 20,29 | 1.615 | 3.082.989.800 |
| 21/6/2005 | 21,39 | 20,80 | -2,76% | 20,60 | 21,75 | 21,14 | 20,80 | 20,99 | 1.067 | 1.965.160.300 |
| 20/6/2005 | 21,97 | 21,39 | -2,19% | 21,31 | 21,97 | 21,46 | 21,35 | 21,39 | 647 | 2.499.706.500 |
| 17/6/2005 | 22,35 | 21,87 | -0,64% | 21,87 | 22,75 | 22,20 | 21,87 | 21,90 | 818 | 2.070.714.500 |
| 16/6/2005 | 22,38 | 22,01 | +1,43% | 21,75 | 22,38 | 21,85 | 22,01 | 22,05 | 693 | 4.423.726.500 |
| 15/6/2005 | 22,20 | 21,70 | -3,56% | 21,30 | 22,30 | 21,59 | 21,61 | 21,70 | 1.130 | 2.914.012.000 |
| 14/6/2005 | 22,19 | 22,50 | +2,74% | 20,84 | 22,79 | 21,90 | 22,43 | 22,50 | 1.023 | 2.874.035.500 |
| 13/6/2005 | 22,50 | 21,90 | -1,35% | 21,80 | 22,90 | 22,34 | 21,90 | 22,05 | 501 | 1.922.367.700 |
| 10/6/2005 | 22,06 | 22,20 | +2,30% | 21,80 | 22,28 | 22,03 | 22,20 | 22,22 | 585 | 1.268.121.300 |
| 9/6/2005 | 21,61 | 21,70 | -1,81% | 20,61 | 21,80 | 21,44 | 21,70 | 21,75 | 1.057 | 2.526.283.400 |
| 8/6/2005 | 23,21 | 22,10 | -2,47% | 21,76 | 23,29 | 22,61 | 22,01 | 22,10 | 987 | 2.396.883.000 |
| 7/6/2005 | 23,60 | 22,66 | -4,39% | 22,50 | 23,60 | 22,74 | 22,66 | 22,68 | 1.483 | 4.450.757.800 |
| 6/6/2005 | 24,10 | 23,70 | -5,20% | 23,25 | 24,30 | 23,71 | 23,65 | 23,70 | 1.245 | 2.558.989.400 |
| 3/6/2005 | 25,45 | 25,00 | -1,96% | 24,29 | 25,90 | 25,02 | 24,86 | 25,00 | 945 | 2.190.921.200 |
| 2/6/2005 | 23,70 | 25,50 | +8,88% | 23,45 | 25,50 | 24,65 | 25,00 | 25,50 | 1.708 | 4.515.308.500 |
| 1/6/2005 | 23,00 | 23,42 | +2,00% | 22,90 | 23,70 | 23,38 | 23,42 | 23,50 | 722 | 1.886.572.200 |
| 31/5/2005 | 23,15 | 22,96 | -0,61% | 22,65 | 23,39 | 22,98 | 22,77 | 22,96 | 816 | 2.864.365.100 |
| 30/5/2005 | 22,70 | 23,10 | +2,67% | 22,62 | 23,45 | 23,19 | 23,05 | 23,10 | 568 | 1.605.096.200 |
| 27/5/2005 | 21,95 | 22,50 | +2,51% | 21,95 | 22,65 | 22,15 | 22,30 | 22,50 | 514 | 3.235.797.500 |
| 25/5/2005 | 22,01 | 21,95 | +0,27% | 21,60 | 22,50 | 21,98 | 21,70 | 21,95 | 586 | 3.900.485.500 |
| 24/5/2005 | 21,35 | 21,89 | +2,53% | 20,87 | 21,89 | 21,15 | 21,78 | 21,89 | 681 | 1.992.807.200 |
| 23/5/2005 | 22,35 | 21,35 | -4,22% | 21,30 | 22,35 | 21,69 | 21,35 | 21,45 | 547 | 839.129.600 |
| 20/5/2005 | 23,10 | 22,29 | -3,42% | 22,16 | 23,20 | 22,48 | 22,25 | 22,29 | 342 | 602.124.400 |
| 19/5/2005 | 23,15 | 23,08 | -1,70% | 22,70 | 23,48 | 23,17 | 23,00 | 23,08 | 436 | 1.274.942.000 |
| 18/5/2005 | 23,50 | 23,48 | +1,25% | 23,25 | 23,70 | 23,49 | 23,40 | 23,48 | 550 | 2.271.432.300 |
| 17/5/2005 | 23,00 | 23,19 | +1,27% | 22,50 | 23,33 | 23,04 | 23,06 | 23,19 | 659 | 2.011.047.100 |
| 16/5/2005 | 22,49 | 22,90 | -74,23% | 22,03 | 23,05 | 22,83 | 22,85 | 22,90 | 573 | 1.374.918.300 |
| 13/5/2005 | 89,60 | 88,85 | -0,17% | 88,85 | 90,50 | 89,67 | 88,85 | 89,25 | 476 | 1.773.702.900 |
| 12/5/2005 | 93,50 | 89,00 | -3,16% | 88,90 | 93,70 | 91,26 | 89,00 | 89,60 | 741 | 2.207.617.700 |
| 11/5/2005 | 93,61 | 91,90 | -1,61% | 91,31 | 93,80 | 92,11 | 91,90 | 92,15 | 644 | 2.222.813.900 |
| 10/5/2005 | 98,00 | 93,40 | -2,91% | 91,50 | 98,40 | 92,73 | 93,00 | 93,40 | 898 | 3.408.135.900 |
| 9/5/2005 | 99,00 | 96,20 | -2,73% | 95,07 | 99,20 | 96,92 | 96,20 | 96,75 | 629 | 2.023.780.600 |
| 6/5/2005 | 101,55 | 98,90 | -1,74% | 98,50 | 101,60 | 99,43 | 98,90 | 99,20 | 677 | 3.624.523.200 |
| 5/5/2005 | 102,50 | 100,65 | -1,32% | 100,11 | 103,70 | 101,92 | 100,21 | 100,65 | 694 | 2.489.940.300 |
| 4/5/2005 | 99,49 | 102,00 | +3,56% | 99,00 | 102,50 | 101,15 | 102,00 | 102,40 | 596 | 2.884.956.000 |
| 3/5/2005 | 98,50 | 98,49 | -0,01% | 97,55 | 99,20 | 98,52 | 98,00 | 98,50 | 337 | 1.507.508.500 |
| 2/5/2005 | 101,39 | 98,50 | +0,24% | 97,70 | 101,39 | 98,72 | 98,10 | 98,50 | 342 | 1.404.910.300 |
| 29/4/2005 | 99,89 | 98,26 | +0,78% | 96,75 | 101,73 | 98,96 | 98,26 | 100,00 | 354 | 2.471.075.800 |
| 28/4/2005 | 101,00 | 97,50 | -3,75% | 97,50 | 101,00 | 99,10 | 97,50 | 98,45 | 261 | 1.106.956.400 |
| 27/4/2005 | 101,00 | 101,30 | -0,88% | 100,30 | 102,45 | 101,37 | 101,00 | 102,00 | 319 | 988.428.600 |
| 26/4/2005 | 101,95 | 102,20 | -0,05% | 101,01 | 102,99 | 102,39 | 101,85 | 102,20 | 313 | 1.445.798.000 |
| 25/4/2005 | 100,40 | 102,25 | +2,76% | 99,81 | 102,50 | 101,88 | 102,01 | 102,25 | 200 | 587.896.300 |
| 22/4/2005 | 102,29 | 99,50 | -0,80% | 99,00 | 102,29 | 101,02 | 99,50 | 100,90 | 255 | 1.090.024.500 |
| 20/4/2005 | 103,50 | 100,30 | -3,08% | 99,95 | 103,50 | 101,75 | 100,30 | 101,00 | 410 | 1.653.502.000 |
| 19/4/2005 | 100,00 | 103,49 | +4,54% | 100,00 | 103,49 | 101,66 | 102,50 | 103,49 | 506 | 3.387.499.200 |
| 18/4/2005 | 99,30 | 99,00 | 0,00% | 97,00 | 99,50 | 98,05 | 98,22 | 99,00 | 430 | 3.323.981.000 |
| 15/4/2005 | 100,10 | 99,00 | -0,99% | 96,11 | 101,00 | 98,67 | 99,00 | 99,40 | 651 | 3.439.711.600 |
| 14/4/2005 | 108,50 | 99,99 | -7,42% | 99,75 | 108,69 | 103,83 | 99,90 | 100,00 | 720 | 4.431.618.600 |
| 13/4/2005 | 107,85 | 108,00 | +0,93% | 107,01 | 109,85 | 108,36 | 108,00 | 108,80 | 1.192 | 3.729.820.300 |
| 12/4/2005 | 106,02 | 107,00 | +0,50% | 105,40 | 107,89 | 106,47 | 106,00 | 107,00 | 541 | 1.784.534.700 |
| 11/4/2005 | 107,44 | 106,47 | +0,54% | 104,60 | 107,44 | 105,88 | 106,04 | 106,48 | 328 | 1.038.766.600 |
| 8/4/2005 | 105,00 | 105,90 | +0,86% | 103,00 | 108,10 | 106,84 | 105,80 | 105,90 | 398 | 3.648.866.300 |
| 7/4/2005 | 104,62 | 105,00 | +0,96% | 102,28 | 105,34 | 103,63 | 104,91 | 105,00 | 610 | 2.222.124.800 |
| 6/4/2005 | 106,90 | 104,00 | -1,89% | 101,60 | 107,29 | 103,65 | 103,50 | 104,00 | 1.302 | 4.318.233.500 |
| 5/4/2005 | 109,21 | 106,00 | -2,74% | 106,00 | 110,25 | 107,71 | 105,50 | 106,00 | 559 | 2.471.961.300 |
| 4/4/2005 | 110,50 | 108,99 | -2,16% | 105,00 | 111,79 | 108,02 | 108,20 | 109,00 | 801 | 4.060.843.900 |
| 1/4/2005 | 110,90 | 111,40 | +2,87% | 108,20 | 112,29 | 110,30 | 110,75 | 111,40 | 746 | 3.322.412.100 |
| 31/3/2005 | 107,99 | 108,29 | +1,92% | 106,26 | 110,29 | 108,44 | 108,29 | 108,30 | 633 | 4.023.194.800 |
| 30/3/2005 | 107,00 | 106,25 | +0,90% | 103,17 | 108,89 | 106,24 | 106,25 | 106,50 | 710 | 2.839.998.500 |
| 29/3/2005 | 111,01 | 105,30 | -3,39% | 104,50 | 111,80 | 108,42 | 105,30 | 105,59 | 582 | 2.537.226.800 |
| 28/3/2005 | 113,00 | 109,00 | -2,64% | 109,00 | 115,00 | 111,90 | 108,80 | 109,19 | 473 | 2.634.164.900 |
| 24/3/2005 | 112,02 | 111,96 | +2,43% | 110,50 | 113,89 | 111,18 | 111,50 | 111,96 | 653 | 2.598.406.300 |
| 23/3/2005 | 111,50 | 109,30 | -1,53% | 107,70 | 111,50 | 109,05 | 109,30 | 110,00 | 1.078 | 6.129.837.800 |
| 22/3/2005 | 119,00 | 111,00 | -5,91% | 110,11 | 119,00 | 115,35 | 111,00 | 111,80 | 636 | 3.321.004.400 |
| 21/3/2005 | 123,30 | 117,97 | -2,91% | 117,23 | 123,30 | 118,37 | 117,80 | 117,97 | 632 | 2.829.154.400 |
| 18/3/2005 | 125,20 | 121,50 | -2,49% | 120,66 | 125,95 | 122,96 | 120,80 | 121,50 | 436 | 1.637.864.400 |
| 17/3/2005 | 120,00 | 124,60 | +2,47% | 119,25 | 124,99 | 123,00 | 124,35 | 124,60 | 660 | 3.655.817.900 |
| 16/3/2005 | 118,45 | 121,60 | +2,62% | 117,00 | 122,50 | 120,21 | 121,60 | 121,94 | 673 | 3.319.288.800 |
| 15/3/2005 | 120,00 | 118,50 | -0,83% | 118,00 | 121,00 | 118,65 | 118,50 | 118,99 | 565 | 3.469.372.700 |
| 14/3/2005 | 123,00 | 119,49 | -1,25% | 118,15 | 123,00 | 118,99 | 119,49 | 119,79 | 664 | 2.865.431.100 |
| 11/3/2005 | 127,90 | 121,00 | -3,97% | 121,00 | 127,90 | 123,84 | 120,50 | 121,00 | 571 | 2.572.052.400 |
| 10/3/2005 | 127,40 | 126,00 | -1,10% | 124,40 | 127,90 | 125,78 | 125,36 | 126,00 | 435 | 1.743.415.600 |
| 9/3/2005 | 127,80 | 127,40 | -0,70% | 126,80 | 128,00 | 127,35 | 127,40 | 127,59 | 442 | 2.264.392.800 |
| 8/3/2005 | 130,00 | 128,30 | -1,99% | 127,52 | 130,00 | 128,45 | 128,30 | 128,50 | 380 | 1.842.066.400 |
| 7/3/2005 | 130,50 | 130,90 | +0,93% | 128,11 | 132,35 | 129,90 | 130,00 | 130,90 | 441 | 2.366.924.300 |
| 4/3/2005 | 129,99 | 129,70 | +1,01% | 129,50 | 131,29 | 130,10 | 129,50 | 129,70 | 486 | 2.436.840.400 |
| 3/3/2005 | 132,01 | 128,40 | -1,23% | 126,67 | 132,13 | 128,90 | 127,90 | 128,50 | 1.007 | 5.453.948.200 |
| 2/3/2005 | 131,99 | 130,00 | -1,07% | 129,01 | 132,50 | 130,92 | 130,00 | 131,40 | 366 | 1.924.670.000 |
| 1/3/2005 | 130,50 | 131,40 | +0,31% | 128,40 | 131,40 | 130,26 | 131,40 | 131,89 | 474 | 2.852.855.700 |
| 28/2/2005 | 132,00 | 131,00 | -1,13% | 130,02 | 133,30 | 131,97 | 130,28 | 131,00 | 562 | 3.877.356.800 |
| 25/2/2005 | 132,59 | 132,50 | -0,53% | 130,80 | 135,50 | 132,78 | 132,40 | 132,50 | 855 | 5.074.723.200 |
| 24/2/2005 | 130,34 | 133,20 | +2,31% | 130,34 | 133,40 | 132,43 | 133,20 | 133,29 | 801 | 7.470.862.600 |
| 23/2/2005 | 128,75 | 130,19 | +2,13% | 127,50 | 130,34 | 129,14 | 129,80 | 130,19 | 623 | 5.192.833.700 |
| 22/2/2005 | 129,00 | 127,48 | -1,18% | 126,51 | 129,88 | 127,30 | 126,70 | 127,48 | 760 | 3.605.263.500 |
| 21/2/2005 | 131,00 | 129,00 | -1,64% | 128,41 | 131,15 | 130,21 | 128,70 | 129,00 | 316 | 1.348.915.700 |
| 18/2/2005 | 130,99 | 131,15 | +0,50% | 129,50 | 131,51 | 130,87 | 131,00 | 131,15 | 378 | 2.516.776.600 |
| 17/2/2005 | 130,00 | 130,50 | +2,75% | 128,61 | 130,50 | 129,50 | 129,50 | 130,50 | 420 | 2.382.890.300 |
| 16/2/2005 | 129,90 | 127,01 | -1,62% | 124,72 | 130,80 | 127,13 | 127,01 | 127,98 | 1.182 | 3.687.064.900 |
| 15/2/2005 | 125,02 | 129,10 | +1,65% | 124,21 | 129,89 | 127,25 | 128,40 | 129,10 | 466 | 2.423.117.000 |
| 14/2/2005 | 129,88 | 127,00 | -2,22% | 125,90 | 130,89 | 127,57 | 126,70 | 127,00 | 457 | 1.779.681.300 |
| 11/2/2005 | 131,00 | 129,89 | -0,85% | 127,01 | 131,99 | 129,90 | 129,30 | 129,89 | 542 | 2.440.898.600 |
| 10/2/2005 | 133,50 | 131,00 | -2,17% | 129,00 | 133,50 | 130,78 | 130,64 | 131,00 | 490 | 2.930.864.200 |
| 9/2/2005 | 135,00 | 133,90 | +1,44% | 132,00 | 135,90 | 133,14 | 133,00 | 133,90 | 305 | 1.382.214.700 |
| 4/2/2005 | 128,00 | 132,00 | +3,61% | 127,90 | 132,50 | 130,58 | 131,10 | 132,00 | 663 | 4.742.705.700 |
| 3/2/2005 | 126,00 | 127,40 | +2,00% | 124,50 | 128,00 | 126,85 | 127,20 | 127,40 | 736 | 5.278.249.300 |
| 2/2/2005 | 119,00 | 124,90 | +5,49% | 118,37 | 124,90 | 122,29 | 124,82 | 124,90 | 686 | 4.620.529.000 |
| 1/2/2005 | 117,00 | 118,40 | +1,41% | 116,23 | 118,80 | 117,91 | 117,95 | 118,40 | 552 | 3.828.941.500 |
| 31/1/2005 | 117,30 | 116,75 | +1,17% | 115,00 | 117,30 | 116,38 | 116,10 | 116,75 | 351 | 1.806.280.000 |
| 28/1/2005 | 112,99 | 115,40 | +2,94% | 111,40 | 115,40 | 113,39 | 115,00 | 115,40 | 535 | 2.393.807.600 |
| 27/1/2005 | 113,85 | 112,10 | -2,52% | 111,33 | 114,00 | 111,88 | 112,10 | 112,50 | 645 | 2.706.685.800 |
| 26/1/2005 | 117,49 | 115,00 | -0,52% | 114,50 | 117,50 | 115,28 | 115,00 | 115,67 | 358 | 1.776.496.100 |
| 24/1/2005 | 115,20 | 115,60 | -0,26% | 114,60 | 116,90 | 115,60 | 115,50 | 115,60 | 238 | 959.553.700 |
| 21/1/2005 | 114,99 | 115,90 | +1,93% | 114,99 | 116,39 | 115,71 | 115,50 | 115,90 | 463 | 2.803.674.500 |
| 20/1/2005 | 116,89 | 113,70 | -3,64% | 113,10 | 116,89 | 114,36 | 113,20 | 113,70 | 744 | 3.305.272.300 |
| 19/1/2005 | 120,00 | 118,00 | -0,67% | 115,90 | 120,97 | 119,06 | 117,20 | 118,00 | 499 | 2.578.970.900 |
| 18/1/2005 | 122,48 | 118,80 | -3,41% | 118,06 | 122,48 | 119,18 | 118,80 | 118,81 | 620 | 2.301.463.600 |
| 17/1/2005 | 123,00 | 122,99 | +0,15% | 122,21 | 123,47 | 122,98 | 122,99 | 123,00 | 138 | 463.665.700 |
| 14/1/2005 | 121,40 | 122,80 | +0,24% | 121,10 | 123,22 | 122,33 | 122,62 | 122,80 | 422 | 3.925.763.500 |
| 13/1/2005 | 123,00 | 122,50 | +0,18% | 121,00 | 124,50 | 122,28 | 122,01 | 122,50 | 518 | 2.300.176.600 |
| 12/1/2005 | 120,99 | 122,28 | +2,67% | 118,65 | 122,29 | 120,27 | 122,10 | 122,28 | 490 | 3.014.328.100 |
| 11/1/2005 | 117,41 | 119,10 | +1,79% | 117,12 | 120,00 | 118,97 | 119,10 | 119,40 | 459 | 2.223.684.200 |
| 10/1/2005 | 121,30 | 117,00 | -3,54% | 115,64 | 121,98 | 117,99 | 117,00 | 117,49 | 578 | 2.223.781.500 |
| 7/1/2005 | 121,30 | 121,30 | +0,83% | 120,00 | 122,85 | 121,34 | 121,30 | 121,90 | 576 | 3.169.374.500 |
| 6/1/2005 | 123,70 | 120,30 | -2,75% | 117,01 | 123,70 | 120,07 | 120,30 | 120,40 | 751 | 3.285.274.200 |
| 5/1/2005 | 124,25 | 123,70 | -0,15% | 121,10 | 125,00 | 123,43 | 123,50 | 123,70 | 619 | 3.108.961.100 |
| 4/1/2005 | 130,56 | 123,88 | -5,79% | 121,01 | 131,00 | 126,47 | 123,10 | 123,89 | 1.064 | 5.235.680.600 |
| 3/1/2005 | 133,90 | 131,50 | -1,87% | 130,00 | 134,79 | 133,23 | 131,50 | 132,00 | 411 | 1.600.162.100 |
| 30/12/2004 | 135,40 | 134,00 | -0,59% | 131,70 | 135,40 | 133,41 | 134,00 | 134,95 | 218 | 841.829.500 |
| 29/12/2004 | 135,00 | 134,80 | -0,52% | 134,67 | 136,50 | 135,42 | 134,75 | 135,00 | 244 | 1.000.775.800 |
| 28/12/2004 | 132,25 | 135,50 | +2,65% | 132,25 | 135,70 | 134,41 | 135,50 | 135,60 | 402 | 1.851.053.800 |
| 27/12/2004 | 131,00 | 132,00 | +0,76% | 131,00 | 132,25 | 131,62 | 131,80 | 132,00 | 279 | 1.553.165.300 |
| 23/12/2004 | 130,20 | 131,00 | +0,61% | 129,40 | 131,00 | 130,11 | 130,50 | 131,00 | 176 | 848.320.600 |
| 22/12/2004 | 131,00 | 130,20 | +0,08% | 130,00 | 132,00 | 131,03 | 130,20 | 130,79 | 419 | 1.783.391.600 |
| 21/12/2004 | 127,80 | 130,10 | +1,80% | 127,20 | 130,27 | 129,52 | 130,00 | 130,10 | 332 | 2.309.493.200 |
| 20/12/2004 | 127,50 | 127,80 | +0,24% | 126,80 | 128,70 | 127,63 | 127,60 | 127,98 | 403 | 2.367.647.500 |
| 17/12/2004 | 126,80 | 127,49 | -0,02% | 124,70 | 127,80 | 125,74 | 127,38 | 127,49 | 461 | 2.169.142.500 |
| 16/12/2004 | 129,60 | 127,51 | -1,61% | 126,77 | 130,48 | 128,26 | 127,51 | 128,00 | 438 | 3.282.275.800 |
| 15/12/2004 | 129,50 | 129,60 | +0,31% | 127,30 | 131,60 | 129,89 | 129,60 | 129,64 | 1.177 | 3.566.885.600 |
| 14/12/2004 | 128,00 | 129,20 | +1,11% | 128,00 | 129,90 | 129,27 | 129,00 | 129,20 | 395 | 1.560.357.500 |
| 13/12/2004 | 127,77 | 127,78 | +2,88% | 123,82 | 127,94 | 125,89 | 126,50 | 127,80 | 336 | 1.873.476.500 |
| 10/12/2004 | 123,30 | 124,20 | +0,26% | 123,30 | 124,92 | 124,15 | 124,20 | 124,91 | 302 | 1.564.293.100 |
| 9/12/2004 | 127,99 | 123,88 | -3,30% | 122,83 | 128,40 | 124,67 | 123,50 | 123,88 | 510 | 2.487.343.800 |
| 8/12/2004 | 123,71 | 128,11 | +2,65% | 122,06 | 128,88 | 126,00 | 128,11 | 128,50 | 523 | 2.425.628.600 |
| 7/12/2004 | 129,00 | 124,80 | -1,73% | 124,30 | 129,00 | 125,08 | 124,80 | 125,00 | 328 | 1.321.818.600 |
| 6/12/2004 | 127,00 | 127,00 | 0,00% | 126,49 | 128,00 | 127,12 | 127,00 | 127,50 | 370 | 2.269.227.500 |
| 3/12/2004 | 123,01 | 127,00 | +3,26% | 123,01 | 129,00 | 126,05 | 126,90 | 127,00 | 511 | 2.739.166.600 |
| 2/12/2004 | 120,97 | 122,99 | +1,74% | 120,97 | 123,20 | 122,25 | 122,70 | 122,99 | 395 | 2.152.825.200 |
| 1/12/2004 | 118,40 | 120,89 | +2,10% | 118,30 | 120,97 | 119,65 | 120,20 | 120,89 | 369 | 1.870.146.300 |
| 30/11/2004 | 117,85 | 118,40 | +0,47% | 117,01 | 119,40 | 118,24 | 118,00 | 118,40 | 457 | 2.996.311.000 |
| 29/11/2004 | 119,79 | 117,85 | -1,05% | 116,91 | 119,79 | 117,74 | 117,50 | 117,85 | 326 | 2.599.845.900 |
| 26/11/2004 | 118,11 | 119,10 | +0,17% | 118,00 | 119,49 | 118,71 | 118,12 | 119,10 | 213 | 1.062.500.600 |
| 25/11/2004 | 119,20 | 118,90 | -0,59% | 118,00 | 121,00 | 119,28 | 118,50 | 118,90 | 268 | 1.102.185.200 |
| 24/11/2004 | 120,90 | 119,60 | -1,08% | 118,86 | 121,60 | 119,76 | 119,12 | 119,60 | 526 | 2.136.535.600 |
| 23/11/2004 | 121,99 | 120,90 | +0,17% | 120,11 | 122,39 | 121,10 | 120,15 | 120,90 | 336 | 1.362.366.000 |
| 22/11/2004 | 116,30 | 120,70 | +3,78% | 113,50 | 121,00 | 117,51 | 120,00 | 120,70 | 505 | 2.427.884.000 |
| 19/11/2004 | 117,29 | 116,30 | -0,81% | 114,51 | 118,90 | 116,11 | 116,30 | 117,40 | 340 | 1.364.323.400 |
| 18/11/2004 | 119,00 | 117,25 | -1,14% | 115,40 | 119,50 | 117,06 | 117,04 | 117,25 | 403 | 1.545.314.400 |
| 17/11/2004 | 116,45 | 118,60 | +2,24% | 116,35 | 119,90 | 118,34 | 117,81 | 118,60 | 500 | 3.144.471.500 |
| 16/11/2004 | 116,50 | 116,00 | -0,17% | 114,85 | 116,75 | 115,80 | 116,00 | 116,45 | 283 | 1.434.866.300 |
| 12/11/2004 | 114,60 | 116,20 | +1,40% | 114,60 | 116,75 | 115,99 | 116,20 | 116,50 | 437 | 1.912.765.600 |
| 11/11/2004 | 110,00 | 114,60 | +2,84% | 110,00 | 114,60 | 113,79 | 114,35 | 114,60 | 581 | 3.264.079.100 |
| 10/11/2004 | 107,00 | 111,44 | +4,64% | 107,00 | 113,00 | 110,32 | 110,54 | 111,44 | 630 | 2.963.385.200 |
| 9/11/2004 | 105,50 | 106,50 | +0,95% | 103,43 | 106,80 | 105,17 | 106,00 | 106,50 | 282 | 1.833.198.300 |
| 8/11/2004 | 105,94 | 105,50 | -0,66% | 104,55 | 106,40 | 105,32 | 105,05 | 105,50 | 293 | 1.301.870.000 |
| 5/11/2004 | 106,00 | 106,20 | -0,19% | 105,71 | 107,49 | 106,38 | 105,75 | 106,20 | 349 | 2.140.427.500 |
| 4/11/2004 | 106,10 | 106,40 | +0,96% | 104,50 | 107,48 | 105,86 | 106,00 | 106,40 | 534 | 2.678.400.600 |
| 3/11/2004 | 107,20 | 105,39 | -0,62% | 104,80 | 108,00 | 105,77 | 105,30 | 105,39 | 655 | 4.844.321.300 |
| 1/11/2004 | 105,00 | 106,05 | +1,00% | 104,00 | 106,05 | 105,63 | 106,00 | 106,05 | 164 | 683.441.700 |
| 29/10/2004 | 103,89 | 105,00 | +2,24% | 102,99 | 105,49 | 104,90 | 104,50 | 105,00 | 507 | 2.867.165.500 |
| 28/10/2004 | 101,01 | 102,70 | +0,29% | 99,00 | 103,89 | 101,44 | 101,40 | 102,70 | 568 | 2.943.903.400 |
| 27/10/2004 | 97,79 | 102,40 | +4,49% | 97,75 | 102,50 | 99,92 | 102,15 | 102,40 | 695 | 3.004.478.300 |
| 26/10/2004 | 96,02 | 98,00 | +2,09% | 96,02 | 98,00 | 97,04 | 97,80 | 98,00 | 330 | 1.547.816.000 |
| 25/10/2004 | 95,44 | 95,99 | -0,17% | 93,45 | 96,28 | 95,41 | 95,55 | 95,99 | 309 | 1.423.730.700 |
| 22/10/2004 | 95,90 | 96,15 | +1,17% | 95,51 | 97,74 | 96,73 | 96,00 | 96,30 | 643 | 4.697.739.800 |
| 21/10/2004 | 94,00 | 95,04 | +0,74% | 93,80 | 96,49 | 95,41 | 95,04 | 95,25 | 407 | 3.047.597.800 |
| 20/10/2004 | 93,35 | 94,34 | +0,56% | 92,55 | 94,55 | 93,49 | 94,10 | 94,34 | 385 | 4.354.925.200 |
| 19/10/2004 | 95,99 | 93,81 | -0,71% | 93,35 | 96,85 | 95,23 | 93,50 | 93,81 | 409 | 3.391.473.900 |
| 18/10/2004 | 93,00 | 94,48 | +1,16% | 91,75 | 94,50 | 93,13 | 93,00 | 94,48 | 364 | 2.166.262.300 |
| 15/10/2004 | 92,00 | 93,40 | +1,19% | 92,00 | 93,94 | 93,45 | 92,81 | 93,40 | 323 | 1.946.754.800 |
| 14/10/2004 | 92,49 | 92,30 | -0,75% | 89,00 | 92,49 | 90,78 | 91,05 | 92,30 | 533 | 3.298.258.200 |
| 13/10/2004 | 97,79 | 93,00 | -4,12% | 90,52 | 97,79 | 92,79 | 92,94 | 93,00 | 1.186 | 3.174.425.700 |
| 11/10/2004 | 97,40 | 97,00 | +0,11% | 95,91 | 97,40 | 96,65 | 95,78 | 97,00 | 110 | 467.825.200 |
| 8/10/2004 | 98,00 | 96,89 | +0,09% | 95,77 | 98,00 | 96,65 | 95,70 | 96,89 | 176 | 512.253.000 |
| 7/10/2004 | 97,01 | 96,80 | -1,79% | 96,31 | 97,30 | 96,86 | 96,71 | 96,80 | 395 | 1.432.639.700 |
| 6/10/2004 | 98,00 | 98,56 | -0,14% | 96,81 | 98,79 | 98,08 | 97,25 | 98,56 | 354 | 1.433.989.500 |
| 5/10/2004 | 98,45 | 98,70 | +0,52% | 96,30 | 98,70 | 97,74 | 98,65 | 98,70 | 481 | 2.181.778.800 |
| 4/10/2004 | 97,80 | 98,19 | +0,60% | 97,50 | 98,80 | 98,02 | 98,10 | 98,19 | 348 | 1.542.003.000 |
| 1/10/2004 | 95,50 | 97,60 | +2,52% | 95,50 | 97,80 | 97,22 | 97,45 | 97,60 | 470 | 2.562.768.300 |
| 30/9/2004 | 93,00 | 95,20 | +2,48% | 93,00 | 95,90 | 94,79 | 95,10 | 95,20 | 864 | 5.351.430.700 |
| 29/9/2004 | 91,50 | 92,90 | +0,70% | 91,50 | 92,90 | 92,34 | 92,21 | 92,90 | 437 | 2.070.362.100 |
| 28/9/2004 | 91,00 | 92,25 | +1,26% | 87,02 | 92,50 | 91,12 | 92,20 | 92,25 | 578 | 2.557.864.900 |
| 27/9/2004 | 92,51 | 91,10 | -2,46% | 90,60 | 93,10 | 91,46 | 90,80 | 91,10 | 478 | 2.421.735.800 |
| 24/9/2004 | 93,80 | 93,40 | -0,27% | 91,00 | 93,80 | 93,01 | 93,00 | 93,40 | 450 | 2.577.309.300 |
| 23/9/2004 | 94,13 | 93,65 | +4,06% | 92,50 | 95,70 | 93,71 | 93,32 | 93,65 | 1.172 | 9.860.853.400 |
| 22/9/2004 | 93,80 | 90,00 | -3,96% | 90,00 | 93,80 | 92,43 | 90,00 | 91,00 | 873 | 3.874.488.600 |
| 21/9/2004 | 92,60 | 93,71 | +1,64% | 91,20 | 93,85 | 92,73 | 93,71 | 93,80 | 717 | 2.979.700.400 |
| 20/9/2004 | 90,70 | 92,20 | +2,44% | 90,11 | 92,70 | 91,69 | 92,20 | 92,60 | 606 | 2.340.984.500 |
| 17/9/2004 | 90,00 | 90,00 | +1,69% | 88,63 | 90,70 | 89,99 | 89,70 | 90,00 | 661 | 2.972.603.000 |
| 16/9/2004 | 84,01 | 88,50 | +5,99% | 82,00 | 90,00 | 86,48 | 88,10 | 88,50 | 541 | 1.902.668.300 |
| 15/9/2004 | 84,18 | 83,50 | -0,60% | 83,16 | 85,99 | 84,44 | 83,36 | 83,98 | 550 | 1.875.561.000 |
| 14/9/2004 | 85,00 | 84,00 | -1,43% | 81,80 | 85,00 | 82,81 | 83,71 | 84,00 | 689 | 1.998.291.400 |
| 13/9/2004 | 88,40 | 85,22 | -3,68% | 84,30 | 89,00 | 86,46 | 85,00 | 85,22 | 485 | 1.246.673.800 |
| 10/9/2004 | 89,99 | 88,48 | -2,65% | 87,50 | 89,99 | 88,57 | 88,05 | 88,48 | 479 | 2.739.522.900 |
| 9/9/2004 | 92,53 | 90,89 | -1,32% | 88,51 | 92,53 | 89,68 | 90,50 | 90,89 | 630 | 1.755.209.200 |
| 8/9/2004 | 92,16 | 92,11 | +0,55% | 92,11 | 93,90 | 93,28 | 92,11 | 92,40 | 510 | 1.401.994.100 |
| 6/9/2004 | 90,00 | 91,61 | +2,36% | 90,00 | 91,90 | 91,47 | 91,61 | 91,65 | 220 | 682.431.300 |
| 3/9/2004 | 86,44 | 89,50 | +3,53% | 86,25 | 90,73 | 89,19 | 88,80 | 89,50 | 850 | 2.410.057.500 |
| 2/9/2004 | 82,57 | 86,45 | +4,06% | 81,20 | 86,45 | 84,76 | 85,50 | 86,45 | 792 | 2.747.978.700 |
| 1/9/2004 | 84,80 | 83,08 | -2,03% | 82,25 | 86,30 | 84,91 | 83,00 | 83,08 | 684 | 3.762.251.700 |
| 31/8/2004 | 85,55 | 84,80 | +0,65% | 84,25 | 86,99 | 85,16 | 84,80 | 85,00 | 771 | 2.900.467.000 |
| 30/8/2004 | 80,98 | 84,25 | +3,50% | 79,70 | 84,80 | 82,82 | 84,20 | 84,25 | 606 | 1.483.140.000 |
| 27/8/2004 | 77,51 | 81,40 | +5,58% | 77,50 | 81,89 | 80,70 | 81,40 | 81,50 | 795 | 2.291.319.000 |
| 26/8/2004 | 75,00 | 77,10 | +1,45% | 74,40 | 78,80 | 77,55 | 77,10 | 77,40 | 607 | 2.111.104.700 |
| 25/8/2004 | 74,01 | 76,00 | +2,70% | 74,00 | 76,20 | 75,10 | 76,00 | 76,19 | 442 | 1.455.694.600 |
| 24/8/2004 | 74,87 | 74,00 | +0,23% | 73,60 | 75,50 | 74,34 | 73,88 | 74,00 | 477 | 1.273.546.600 |
| 23/8/2004 | 73,00 | 73,83 | +0,90% | 72,50 | 75,79 | 74,37 | 73,83 | 74,19 | 454 | 1.372.262.500 |
| 20/8/2004 | 70,71 | 73,17 | +3,48% | 70,60 | 73,50 | 72,54 | 73,05 | 73,38 | 623 | 1.782.145.200 |
| 19/8/2004 | 72,50 | 70,71 | -1,78% | 69,30 | 74,75 | 72,09 | 70,71 | 70,75 | 671 | 1.895.568.700 |
| 18/8/2004 | 67,60 | 71,99 | +6,18% | 67,50 | 71,99 | 70,04 | 71,10 | 71,99 | 1.164 | 2.792.981.700 |
| 17/8/2004 | 64,80 | 67,80 | +4,63% | 64,80 | 69,48 | 68,10 | 67,80 | 68,15 | 778 | 2.421.660.100 |
| 16/8/2004 | 63,00 | 64,80 | +3,07% | 63,00 | 64,95 | 64,28 | 64,30 | 64,80 | 333 | 935.944.100 |
| 13/8/2004 | 63,01 | 62,87 | -0,69% | 62,52 | 63,85 | 62,94 | 62,71 | 62,87 | 210 | 716.351.000 |
| 12/8/2004 | 63,00 | 63,31 | +1,30% | 62,20 | 63,50 | 62,79 | 63,31 | 63,36 | 304 | 1.110.271.600 |
| 11/8/2004 | 62,49 | 62,50 | -1,03% | 61,71 | 64,00 | 63,14 | 62,27 | 62,50 | 431 | 894.193.900 |
| 10/8/2004 | 61,20 | 63,15 | +3,19% | 61,20 | 63,70 | 63,06 | 63,15 | 63,45 | 338 | 779.521.200 |
| 9/8/2004 | 62,67 | 61,20 | -1,13% | 60,22 | 62,67 | 61,33 | 60,85 | 61,20 | 241 | 456.960.600 |
| 6/8/2004 | 60,00 | 61,90 | +4,88% | 58,06 | 61,90 | 59,84 | 60,40 | 61,90 | 280 | 568.504.500 |
| 5/8/2004 | 62,06 | 59,02 | -5,07% | 58,66 | 62,97 | 61,19 | 59,02 | 59,50 | 472 | 961.826.200 |
| 4/8/2004 | 63,34 | 62,17 | -1,72% | 62,06 | 63,34 | 62,73 | 62,17 | 62,45 | 373 | 922.877.300 |
| 3/8/2004 | 62,62 | 63,26 | +0,99% | 62,30 | 64,00 | 63,33 | 63,26 | 63,79 | 523 | 1.508.744.700 |
| 2/8/2004 | 61,00 | 62,64 | +2,35% | 59,41 | 62,80 | 61,35 | 62,50 | 62,71 | 375 | 730.753.100 |
| 30/7/2004 | 59,50 | 61,20 | +2,00% | 59,40 | 61,79 | 61,27 | 61,20 | 61,57 | 325 | 809.458.700 |
| 29/7/2004 | 59,51 | 60,00 | +0,47% | 58,50 | 60,80 | 59,92 | 59,71 | 60,00 | 384 | 922.913.000 |
| 28/7/2004 | 57,80 | 59,72 | +3,32% | 57,60 | 59,94 | 59,20 | 59,40 | 59,73 | 325 | 673.799.400 |
| 27/7/2004 | 57,63 | 57,80 | +1,23% | 56,50 | 58,96 | 57,36 | 57,80 | 57,94 | 301 | 369.474.200 |
| 26/7/2004 | 58,60 | 57,10 | -1,47% | 55,11 | 59,21 | 57,35 | 57,00 | 57,10 | 323 | 445.602.500 |
| 23/7/2004 | 61,00 | 57,95 | -4,21% | 57,61 | 61,45 | 59,36 | 57,95 | 57,99 | 403 | 708.924.900 |
| 22/7/2004 | 59,99 | 60,50 | +0,83% | 59,73 | 61,80 | 60,87 | 60,50 | 61,00 | 277 | 416.368.300 |
| 21/7/2004 | 62,10 | 60,00 | -2,74% | 59,35 | 62,69 | 60,67 | 60,00 | 60,40 | 326 | 583.106.600 |
| 20/7/2004 | 60,01 | 61,69 | +2,99% | 58,89 | 61,85 | 60,84 | 61,50 | 61,69 | 265 | 631.106.200 |
| 19/7/2004 | 60,30 | 59,90 | -0,66% | 59,11 | 60,75 | 59,94 | 59,90 | 60,13 | 224 | 609.611.900 |
| 16/7/2004 | 60,10 | 60,30 | +1,21% | 60,10 | 61,00 | 60,56 | 60,30 | 60,50 | 359 | 833.434.300 |
| 15/7/2004 | 59,15 | 59,58 | +1,67% | 59,00 | 59,96 | 59,57 | 59,32 | 59,58 | 229 | 431.944.000 |
| 14/7/2004 | 58,80 | 58,60 | -0,68% | 57,80 | 60,00 | 59,58 | 58,50 | 58,60 | 285 | 532.615.500 |
| 13/7/2004 | 59,89 | 59,00 | -0,17% | 58,80 | 59,89 | 59,34 | 59,00 | 59,40 | 227 | 484.204.600 |
| 12/7/2004 | 57,00 | 59,10 | +3,87% | 57,00 | 59,19 | 58,52 | 58,22 | 59,10 | 272 | 525.529.800 |
| 8/7/2004 | 57,20 | 56,90 | -1,39% | 55,01 | 58,05 | 56,48 | 55,80 | 56,90 | 277 | 568.819.400 |
| 7/7/2004 | 58,00 | 57,70 | +0,26% | 57,00 | 59,30 | 58,30 | 57,50 | 57,94 | 253 | 715.359.400 |
| 6/7/2004 | 58,50 | 57,55 | -3,47% | 57,55 | 58,80 | 57,85 | 57,55 | 57,70 | 203 | 348.269.800 |
| 5/7/2004 | 59,50 | 59,62 | +0,20% | 58,60 | 59,62 | 59,04 | 59,35 | 59,62 | 100 | 190.699.700 |
| 2/7/2004 | 57,49 | 59,50 | +4,33% | 57,35 | 59,50 | 58,51 | 59,20 | 59,50 | 302 | 611.550.200 |
| 1/7/2004 | 57,10 | 57,03 | +0,94% | 56,10 | 57,40 | 56,93 | 57,03 | 57,15 | 253 | 666.104.300 |
| 30/6/2004 | 54,99 | 56,50 | +2,91% | 54,30 | 57,70 | 55,75 | 56,50 | 56,51 | 310 | 528.740.700 |
| 29/6/2004 | 53,80 | 54,90 | +2,06% | 53,55 | 54,90 | 54,43 | 54,41 | 54,90 | 168 | 382.157.700 |
| 28/6/2004 | 53,76 | 53,79 | +0,06% | 53,30 | 54,69 | 54,02 | 53,40 | 53,79 | 184 | 359.802.100 |
| 25/6/2004 | 53,90 | 53,76 | -0,43% | 53,35 | 54,10 | 53,78 | 53,52 | 53,89 | 112 | 131.762.900 |
| 24/6/2004 | 54,83 | 53,99 | -1,48% | 53,31 | 55,20 | 54,08 | 53,41 | 53,99 | 206 | 312.627.100 |
| 23/6/2004 | 53,99 | 54,80 | +1,48% | 53,51 | 54,80 | 54,39 | 54,40 | 54,80 | 309 | 463.808.400 |
| 22/6/2004 | 51,75 | 54,00 | +4,25% | 51,40 | 54,14 | 52,94 | 53,02 | 54,00 | 247 | 347.533.800 |
| 21/6/2004 | 52,75 | 51,80 | -0,77% | 51,80 | 53,80 | 53,07 | 51,80 | 52,40 | 291 | 396.445.800 |
| 18/6/2004 | 51,70 | 52,20 | -1,69% | 51,50 | 53,45 | 52,52 | 52,20 | 52,30 | 254 | 303.603.900 |
| 17/6/2004 | 53,80 | 53,10 | -2,19% | 53,01 | 55,50 | 54,12 | 53,05 | 53,22 | 379 | 466.279.000 |
| 16/6/2004 | 51,95 | 54,29 | +5,03% | 50,60 | 54,50 | 53,25 | 54,10 | 54,29 | 686 | 791.344.600 |
| 15/6/2004 | 50,48 | 51,69 | +5,71% | 50,05 | 51,69 | 51,02 | 51,30 | 51,69 | 318 | 457.145.100 |
| 14/6/2004 | 51,64 | 48,90 | -5,51% | 48,60 | 51,64 | 49,59 | 48,90 | 49,00 | 311 | 398.559.600 |
| 11/6/2004 | 52,40 | 51,75 | -0,48% | 51,70 | 52,50 | 52,05 | 51,75 | 52,00 | 109 | 164.480.300 |
| 9/6/2004 | 53,60 | 52,00 | -2,99% | 51,75 | 53,60 | 52,36 | 52,00 | 52,25 | 330 | 682.880.800 |
| 8/6/2004 | 54,55 | 53,60 | -2,28% | 52,25 | 54,55 | 53,60 | 53,50 | 53,60 | 501 | 1.089.686.200 |
| 7/6/2004 | 53,35 | 54,85 | +4,04% | 53,35 | 54,99 | 54,46 | 54,85 | 54,89 | 563 | 1.199.863.100 |
| 4/6/2004 | 50,50 | 52,72 | +5,23% | 50,50 | 52,74 | 51,83 | 52,72 | 52,75 | 427 | 961.821.500 |
| 3/6/2004 | 50,55 | 50,10 | 0,00% | 49,10 | 50,95 | 50,00 | 50,05 | 50,10 | 382 | 619.458.100 |
| 2/6/2004 | 48,95 | 50,10 | +3,49% | 48,95 | 50,70 | 50,03 | 50,10 | 50,29 | 487 | 1.031.762.100 |
| 1/6/2004 | 45,70 | 48,41 | +4,33% | 45,01 | 48,50 | 46,85 | 48,41 | 48,50 | 642 | 1.170.981.800 |
| 31/5/2004 | 49,00 | 46,40 | -4,33% | 45,50 | 49,00 | 46,84 | 46,32 | 46,40 | 323 | 429.479.700 |
| 28/5/2004 | 48,80 | 48,50 | +1,04% | 46,27 | 49,50 | 48,12 | 48,47 | 48,50 | 549 | 929.834.000 |
| 27/5/2004 | 44,00 | 48,00 | +9,09% | 43,50 | 48,30 | 46,60 | 48,00 | 48,15 | 701 | 1.358.253.700 |
| 26/5/2004 | 42,99 | 44,00 | +3,29% | 41,50 | 44,93 | 43,69 | 43,51 | 44,00 | 579 | 859.021.000 |
| 25/5/2004 | 41,00 | 42,60 | +6,45% | 40,15 | 42,60 | 41,06 | 42,51 | 42,60 | 402 | 834.110.000 |
| 24/5/2004 | 41,77 | 40,02 | -0,72% | 39,41 | 41,77 | 40,36 | 40,02 | 40,27 | 297 | 320.467.400 |
| 21/5/2004 | 41,03 | 40,31 | -1,92% | 39,50 | 41,95 | 40,71 | 40,30 | 41,09 | 427 | 744.310.000 |
| 20/5/2004 | 42,00 | 41,10 | -3,32% | 40,70 | 43,00 | 41,88 | 41,10 | 41,44 | 499 | 705.699.700 |
| 19/5/2004 | 44,98 | 42,51 | -2,34% | 42,51 | 45,51 | 44,51 | 42,51 | 43,40 | 404 | 753.950.200 |
| 18/5/2004 | 45,57 | 43,53 | -1,74% | 42,68 | 46,53 | 44,07 | 43,53 | 43,80 | 451 | 722.880.900 |
| 17/5/2004 | 46,90 | 44,30 | -7,71% | 44,00 | 46,90 | 44,82 | 44,30 | 44,70 | 352 | 679.040.300 |
| 14/5/2004 | 47,19 | 48,00 | +2,35% | 47,19 | 49,90 | 48,68 | 47,30 | 48,00 | 428 | 740.925.200 |
| 13/5/2004 | 44,60 | 46,90 | +4,92% | 43,18 | 48,50 | 45,67 | 46,90 | 47,70 | 415 | 745.031.100 |
| 12/5/2004 | 44,50 | 44,70 | +1,78% | 43,15 | 45,50 | 44,12 | 44,70 | 45,85 | 490 | 1.062.585.700 |
| 11/5/2004 | 44,21 | 43,92 | +4,57% | 43,13 | 45,00 | 44,08 | 43,92 | 44,40 | 624 | 1.468.089.400 |
| 10/5/2004 | 47,99 | 42,00 | -14,29% | 41,52 | 47,99 | 43,90 | 42,00 | 42,10 | 733 | 1.740.948.200 |
| 7/5/2004 | 51,51 | 49,00 | -7,37% | 48,56 | 52,00 | 50,14 | 48,50 | 49,00 | 587 | 1.913.280.700 |
| 6/5/2004 | 56,00 | 52,90 | -8,19% | 52,40 | 56,50 | 53,62 | 52,70 | 52,90 | 476 | 1.174.913.100 |
| 5/5/2004 | 58,77 | 57,62 | +0,03% | 55,15 | 59,00 | 57,01 | 56,53 | 57,62 | 289 | 590.090.600 |
| 4/5/2004 | 57,59 | 57,60 | +2,11% | 57,03 | 59,00 | 58,34 | 57,20 | 57,60 | 421 | 1.159.958.300 |
| 3/5/2004 | 57,51 | 56,41 | -2,74% | 56,01 | 58,90 | 57,16 | 56,41 | 57,00 | 378 | 1.172.283.900 |
| 30/4/2004 | 61,00 | 58,00 | -3,49% | 57,50 | 62,00 | 59,18 | 58,00 | 58,50 | 520 | 1.482.076.800 |
| 29/4/2004 | 65,10 | 60,10 | -7,54% | 59,80 | 66,68 | 62,58 | 60,10 | 61,00 | 572 | 1.567.732.200 |
| 28/4/2004 | 68,50 | 65,00 | -5,80% | 65,00 | 68,50 | 66,10 | 65,00 | 65,25 | 247 | 546.640.700 |
| 27/4/2004 | 67,00 | 69,00 | +2,99% | 67,00 | 69,70 | 68,79 | 68,50 | 69,00 | 325 | 798.011.300 |
| 26/4/2004 | 69,00 | 67,00 | -1,46% | 66,40 | 69,00 | 67,38 | 66,21 | 67,00 | 159 | 429.132.900 |
| 23/4/2004 | 64,50 | 67,99 | +5,41% | 64,50 | 68,99 | 66,08 | 67,11 | 67,99 | 294 | 680.658.600 |
| 22/4/2004 | 65,65 | 64,50 | -1,53% | 64,00 | 66,72 | 65,05 | 64,20 | 64,50 | 314 | 1.239.248.300 |
| 20/4/2004 | 67,15 | 65,50 | -2,40% | 65,10 | 68,48 | 66,71 | 65,50 | 65,60 | 318 | 827.983.400 |
| 19/4/2004 | 69,97 | 67,11 | -4,10% | 67,11 | 70,10 | 68,25 | 67,11 | 67,98 | 235 | 543.991.500 |
| 16/4/2004 | 68,01 | 69,98 | +2,15% | 67,70 | 70,20 | 68,92 | 68,35 | 69,98 | 167 | 419.086.800 |
| 15/4/2004 | 69,50 | 68,51 | -2,34% | 68,21 | 70,20 | 69,14 | 68,51 | 69,40 | 286 | 748.845.000 |
| 14/4/2004 | 69,31 | 70,15 | +0,23% | 69,31 | 70,70 | 70,13 | 70,15 | 70,39 | 378 | 777.802.800 |
| 13/4/2004 | 70,50 | 69,99 | -0,01% | 69,10 | 70,80 | 69,96 | 69,50 | 69,99 | 246 | 738.160.800 |
| 12/4/2004 | 70,50 | 70,00 | +0,16% | 69,61 | 71,79 | 70,63 | 70,00 | 70,30 | 301 | 802.224.300 |
| 8/4/2004 | 70,20 | 69,89 | +1,11% | 69,13 | 70,63 | 69,80 | 69,60 | 69,90 | 221 | 539.571.000 |
| 7/4/2004 | 70,20 | 69,12 | -2,37% | 69,12 | 73,00 | 71,19 | 69,12 | 69,35 | 368 | 927.612.100 |
| 6/4/2004 | 69,00 | 70,80 | +2,31% | 68,49 | 71,40 | 69,29 | 70,80 | 71,30 | 395 | 1.241.745.300 |
| 5/4/2004 | 69,90 | 69,20 | -0,72% | 68,75 | 71,23 | 69,58 | 69,10 | 69,20 | 397 | 1.121.071.300 |
| 2/4/2004 | 73,00 | 69,70 | -3,85% | 68,50 | 73,00 | 69,47 | 69,70 | 69,90 | 941 | 2.854.693.000 |
| 1/4/2004 | 74,95 | 72,49 | -3,35% | 72,49 | 76,30 | 74,00 | 72,00 | 72,49 | 472 | 1.665.812.000 |
| 31/3/2004 | 74,00 | 75,00 | +2,04% | 72,80 | 75,00 | 73,96 | 74,00 | 75,00 | 316 | 953.419.800 |
| 30/3/2004 | 69,57 | 73,50 | +3,55% | 69,57 | 74,00 | 72,68 | 73,20 | 73,50 | 317 | 817.679.000 |
| 29/3/2004 | 70,20 | 70,98 | +1,40% | 70,20 | 72,00 | 71,38 | 70,50 | 70,98 | 261 | 872.992.600 |
| 26/3/2004 | 70,00 | 70,00 | +0,07% | 69,51 | 71,00 | 70,05 | 69,00 | 70,00 | 194 | 392.342.300 |
| 25/3/2004 | 68,19 | 69,95 | +1,55% | 68,00 | 71,01 | 69,96 | 69,00 | 69,95 | 275 | 798.944.400 |
| 24/3/2004 | 68,80 | 68,88 | +1,59% | 66,51 | 69,49 | 67,88 | 68,01 | 68,88 | 380 | 1.233.516.200 |
| 23/3/2004 | 71,90 | 67,80 | -3,42% | 67,70 | 71,90 | 68,95 | 67,80 | 68,81 | 297 | 626.805.400 |
| 22/3/2004 | 71,44 | 70,20 | -2,84% | 69,77 | 71,80 | 70,53 | 70,20 | 70,99 | 147 | 227.119.200 |
| 19/3/2004 | 73,40 | 72,25 | -0,93% | 71,67 | 73,40 | 72,40 | 72,00 | 72,25 | 130 | 424.316.800 |
| 18/3/2004 | 74,01 | 72,93 | 0,00% | 70,71 | 74,01 | 72,28 | 72,60 | 72,94 | 303 | 765.773.300 |
| 17/3/2004 | 74,50 | 72,93 | -1,29% | 72,93 | 74,50 | 73,62 | 72,91 | 73,96 | 182 | 414.518.600 |
| 16/3/2004 | 74,30 | 73,88 | +0,12% | 73,62 | 74,70 | 74,25 | 73,70 | 73,88 | 267 | 827.218.100 |
| 15/3/2004 | 72,00 | 73,79 | +2,47% | 72,00 | 74,90 | 73,54 | 73,26 | 73,80 | 132 | 258.864.200 |
| 12/3/2004 | 71,21 | 72,01 | +2,87% | 69,50 | 72,85 | 71,32 | 72,01 | 72,70 | 241 | 584.171.000 |
| 11/3/2004 | 73,18 | 70,00 | -4,24% | 70,00 | 73,18 | 71,13 | 70,00 | 70,10 | 324 | 796.623.800 |
| 10/3/2004 | 77,00 | 73,10 | -5,57% | 73,10 | 77,15 | 76,05 | 73,10 | 73,60 | 198 | 440.296.300 |
| 9/3/2004 | 77,30 | 77,41 | +0,53% | 77,00 | 77,70 | 77,32 | 77,41 | 77,49 | 241 | 1.008.320.300 |
| 8/3/2004 | 76,85 | 77,00 | +1,18% | 76,85 | 77,85 | 77,31 | 76,80 | 77,00 | 283 | 1.106.337.200 |
| 5/3/2004 | 75,50 | 76,10 | +2,08% | 75,00 | 76,85 | 76,23 | 75,71 | 76,10 | 282 | 773.046.000 |
| 4/3/2004 | 73,51 | 74,55 | -0,07% | 73,00 | 76,90 | 75,18 | 74,55 | 75,00 | 267 | 669.062.400 |
| 3/3/2004 | 75,00 | 74,60 | +0,27% | 73,52 | 76,98 | 74,74 | 74,60 | 74,99 | 225 | 532.216.000 |
| 2/3/2004 | 73,89 | 74,40 | -0,80% | 73,01 | 75,60 | 74,76 | 74,40 | 75,00 | 313 | 1.126.687.800 |
| 1/3/2004 | 78,00 | 75,00 | -2,60% | 74,35 | 78,80 | 76,38 | 75,00 | 75,10 | 630 | 2.680.943.800 |
| 27/2/2004 | 70,61 | 77,00 | +10,00% | 70,26 | 77,00 | 74,74 | 75,50 | 77,00 | 831 | 3.584.724.200 |
| 26/2/2004 | 66,03 | 70,00 | +4,48% | 65,30 | 70,10 | 67,95 | 70,00 | 70,14 | 248 | 762.532.800 |
| 25/2/2004 | 64,84 | 67,00 | +4,12% | 64,84 | 69,00 | 66,82 | 67,00 | 67,50 | 218 | 580.032.700 |
| 20/2/2004 | 60,51 | 64,35 | +2,14% | 59,00 | 64,84 | 62,53 | 64,35 | 64,98 | 392 | 1.219.445.000 |
| 19/2/2004 | 67,83 | 63,00 | -8,70% | 63,00 | 67,83 | 65,22 | 63,00 | 63,50 | 559 | 1.482.560.300 |
| 18/2/2004 | 71,45 | 69,00 | -2,47% | 67,01 | 71,90 | 69,20 | 68,50 | 69,00 | 500 | 736.356.100 |
| 17/2/2004 | 71,99 | 70,75 | +1,07% | 69,62 | 71,99 | 70,77 | 70,75 | 71,10 | 390 | 687.238.400 |
| 16/2/2004 | 71,41 | 70,00 | -2,10% | 69,00 | 72,24 | 69,90 | 69,42 | 70,30 | 234 | 428.493.100 |
| 13/2/2004 | 72,23 | 71,50 | -0,76% | 71,31 | 73,70 | 72,36 | 71,50 | 72,50 | 384 | 1.183.135.000 |
| 12/2/2004 | 74,25 | 72,05 | -3,74% | 72,05 | 74,60 | 73,15 | 72,05 | 72,75 | 421 | 1.183.413.200 |
| 11/2/2004 | 71,50 | 74,85 | +5,41% | 71,50 | 74,90 | 73,50 | 74,85 | 74,95 | 453 | 1.802.598.000 |
| 10/2/2004 | 71,30 | 71,01 | -2,06% | 69,99 | 72,50 | 71,25 | 70,60 | 72,00 | 253 | 517.992.000 |
| 9/2/2004 | 72,50 | 72,50 | +2,29% | 70,79 | 73,69 | 72,22 | 72,50 | 72,70 | 359 | 823.404.200 |
| 6/2/2004 | 68,30 | 70,88 | +3,63% | 66,00 | 70,97 | 67,69 | 70,17 | 70,88 | 370 | 1.150.332.600 |
| 5/2/2004 | 68,15 | 68,40 | -1,40% | 68,00 | 69,40 | 68,71 | 68,40 | 68,90 | 328 | 913.899.900 |
| 4/2/2004 | 73,31 | 69,37 | -3,21% | 68,00 | 73,79 | 69,91 | 68,11 | 69,37 | 498 | 1.035.266.600 |
| 3/2/2004 | 65,70 | 71,67 | +9,25% | 65,70 | 71,98 | 70,17 | 71,50 | 71,67 | 507 | 1.326.378.100 |
| 2/2/2004 | 68,00 | 65,60 | -2,24% | 60,00 | 68,00 | 63,44 | 65,60 | 66,50 | 616 | 1.804.503.200 |
| 30/1/2004 | 70,50 | 67,10 | -6,15% | 64,43 | 70,50 | 68,12 | 67,10 | 67,50 | 550 | 1.478.288.100 |
| 29/1/2004 | 76,00 | 71,50 | -5,31% | 70,50 | 76,00 | 73,15 | 71,50 | 71,70 | 449 | 1.082.427.100 |
| 28/1/2004 | 76,30 | 75,51 | -1,81% | 75,10 | 78,50 | 76,50 | 75,51 | 76,10 | 262 | 679.147.000 |
| 27/1/2004 | 78,49 | 76,90 | -0,90% | 76,01 | 78,50 | 76,94 | 76,60 | 76,90 | 226 | 483.214.800 |
| 26/1/2004 | 79,44 | 77,60 | -0,51% | 77,40 | 79,44 | 77,99 | 77,56 | 77,89 | 167 | 355.640.700 |
| 23/1/2004 | 77,70 | 78,00 | +0,68% | 76,00 | 78,25 | 77,47 | 78,00 | 78,20 | 265 | 619.801.300 |
| 22/1/2004 | 76,52 | 77,47 | -2,20% | 75,03 | 78,20 | 77,47 | 77,01 | 77,47 | 342 | 1.190.716.500 |
| 21/1/2004 | 81,00 | 79,21 | -1,60% | 76,50 | 81,00 | 78,65 | 79,21 | 79,30 | 310 | 902.135.800 |
| 20/1/2004 | 81,00 | 80,50 | 0,00% | 80,00 | 82,40 | 81,22 | 80,11 | 81,25 | 219 | 525.515.600 |
| 19/1/2004 | 80,89 | 80,50 | +0,57% | 79,01 | 81,70 | 80,87 | 80,50 | 80,70 | 341 | 996.306.800 |
| 16/1/2004 | 79,00 | 80,04 | +1,12% | 77,19 | 82,50 | 79,25 | 80,04 | 80,45 | 311 | 915.538.200 |
| 15/1/2004 | 78,00 | 79,15 | +0,91% | 76,03 | 79,95 | 78,92 | 79,15 | 79,49 | 435 | 1.333.749.400 |
| 14/1/2004 | 81,21 | 78,44 | -1,89% | 77,10 | 81,80 | 78,72 | 78,00 | 78,44 | 513 | 1.620.159.900 |
| 13/1/2004 | 82,23 | 79,95 | -0,70% | 79,00 | 83,00 | 81,23 | 79,50 | 79,95 | 561 | 1.870.264.600 |
| 12/1/2004 | 76,97 | 80,51 | +6,07% | 76,97 | 80,60 | 79,32 | 80,51 | 80,59 | 571 | 1.814.926.600 |
| 9/1/2004 | 72,13 | 75,90 | +6,15% | 71,70 | 76,05 | 73,66 | 75,75 | 75,98 | 485 | 1.960.759.700 |
| 8/1/2004 | 75,10 | 71,50 | -4,79% | 69,01 | 75,62 | 72,90 | 71,50 | 71,85 | 542 | 1.497.425.100 |
| 7/1/2004 | 77,20 | 75,10 | -2,85% | 73,50 | 77,80 | 76,90 | 75,10 | 76,00 | 444 | 2.359.416.800 |
| 6/1/2004 | 80,20 | 77,30 | -1,53% | 77,00 | 80,90 | 78,05 | 77,30 | 77,50 | 398 | 1.272.152.100 |
| 5/1/2004 | 74,89 | 78,50 | +8,35% | 74,88 | 79,50 | 78,21 | 78,50 | 78,70 | 636 | 2.082.939.800 |
| 2/1/2004 | 67,50 | 72,45 | +8,38% | 67,50 | 72,90 | 70,79 | 72,35 | 72,45 | 296 | 648.454.100 |
| 30/12/2003 | 66,00 | 66,85 | +2,85% | 66,00 | 68,40 | 67,44 | 66,80 | 66,85 | 264 | 669.035.900 |
| 29/12/2003 | 62,25 | 65,00 | +5,01% | 61,80 | 65,20 | 63,71 | 64,90 | 65,00 | 334 | 774.986.100 |
| 26/12/2003 | 61,20 | 61,90 | +1,48% | 60,60 | 62,00 | 61,25 | 61,71 | 61,95 | 113 | 252.991.600 |
| 23/12/2003 | 60,00 | 61,00 | +1,33% | 59,50 | 61,00 | 60,35 | 60,40 | 61,00 | 172 | 535.955.200 |
| 22/12/2003 | 59,85 | 60,20 | +0,75% | 59,35 | 60,20 | 59,84 | 59,87 | 60,20 | 109 | 220.878.800 |
| 19/12/2003 | 60,00 | 59,75 | -0,42% | 59,30 | 60,70 | 59,79 | 59,51 | 59,75 | 151 | 365.889.200 |
| 18/12/2003 | 60,77 | 60,00 | -1,28% | 58,90 | 60,77 | 59,63 | 59,80 | 60,00 | 177 | 473.541.200 |
| 17/12/2003 | 58,19 | 60,78 | +6,07% | 58,19 | 60,80 | 59,65 | 59,66 | 60,78 | 398 | 491.051.800 |
| 16/12/2003 | 57,85 | 57,30 | -1,07% | 56,60 | 58,00 | 57,03 | 57,02 | 57,60 | 199 | 445.444.200 |
| 15/12/2003 | 60,25 | 57,92 | -2,82% | 57,15 | 60,50 | 58,62 | 57,85 | 57,92 | 246 | 430.262.700 |
| 12/12/2003 | 61,19 | 59,60 | -0,70% | 59,41 | 61,77 | 60,40 | 59,42 | 59,60 | 198 | 445.184.600 |
| 11/12/2003 | 58,00 | 60,02 | +4,20% | 58,00 | 60,77 | 59,63 | 60,02 | 60,35 | 372 | 645.476.600 |
| 10/12/2003 | 62,30 | 57,60 | -6,31% | 57,50 | 62,30 | 59,88 | 57,60 | 58,00 | 429 | 968.751.100 |
| 9/12/2003 | 59,40 | 61,48 | +4,03% | 59,40 | 63,20 | 62,36 | 61,20 | 61,48 | 471 | 1.841.622.100 |
| 8/12/2003 | 56,89 | 59,10 | +5,54% | 55,01 | 59,20 | 58,10 | 59,10 | 59,20 | 246 | 522.959.200 |
| 5/12/2003 | 53,00 | 56,00 | +5,66% | 53,00 | 56,40 | 55,63 | 55,80 | 56,00 | 287 | 550.793.500 |
| 4/12/2003 | 50,74 | 53,00 | +3,96% | 50,74 | 53,00 | 52,28 | 52,81 | 53,00 | 268 | 590.334.000 |
| 3/12/2003 | 49,48 | 50,98 | +3,49% | 49,45 | 51,00 | 50,51 | 50,72 | 50,98 | 370 | 878.554.400 |
| 2/12/2003 | 48,20 | 49,26 | +1,99% | 48,20 | 49,49 | 49,24 | 49,26 | 49,45 | 157 | 434.800.900 |
| 1/12/2003 | 47,79 | 48,30 | +2,66% | 47,79 | 48,60 | 48,42 | 48,30 | 48,50 | 208 | 507.532.100 |
| 28/11/2003 | 47,20 | 47,05 | +0,30% | 47,00 | 47,80 | 47,41 | 47,02 | 47,90 | 151 | 422.939.100 |
| 27/11/2003 | 45,90 | 46,91 | +2,31% | 45,90 | 47,35 | 46,62 | 46,91 | 47,28 | 137 | 307.750.200 |
| 26/11/2003 | 48,00 | 45,85 | -4,48% | 45,85 | 48,00 | 47,05 | 45,85 | 46,37 | 331 | 686.094.400 |
| 25/11/2003 | 48,95 | 48,00 | -1,98% | 47,00 | 48,96 | 48,19 | 47,60 | 48,30 | 210 | 406.790.500 |
| 24/11/2003 | 49,00 | 48,97 | +1,39% | 48,52 | 49,50 | 49,13 | 48,80 | 48,97 | 239 | 678.533.000 |
| 21/11/2003 | 47,20 | 48,30 | +2,33% | 47,00 | 48,70 | 48,16 | 48,30 | 48,50 | 224 | 549.657.100 |
| 20/11/2003 | 46,49 | 47,20 | +3,17% | 45,61 | 47,65 | 46,67 | 47,20 | 47,60 | 229 | 816.405.300 |
| 19/11/2003 | 46,10 | 45,75 | -0,54% | 45,16 | 46,99 | 45,82 | 45,66 | 45,75 | 206 | 460.976.700 |
| 18/11/2003 | 45,62 | 46,00 | +1,10% | 45,62 | 47,30 | 46,75 | 46,00 | 46,98 | 242 | 472.664.100 |
| 17/11/2003 | 44,90 | 45,50 | +1,11% | 44,62 | 46,49 | 45,75 | 45,50 | 46,00 | 198 | 384.375.600 |
| 14/11/2003 | 43,71 | 45,00 | +4,29% | 43,70 | 45,25 | 44,47 | 45,00 | 45,03 | 208 | 340.219.000 |
| 13/11/2003 | 44,00 | 43,15 | -2,33% | 43,05 | 44,50 | 44,02 | 43,15 | 43,70 | 178 | 260.194.300 |
| 12/11/2003 | 42,00 | 44,18 | +3,22% | 42,00 | 44,18 | 43,65 | 44,00 | 44,18 | 228 | 426.053.700 |
| 11/11/2003 | 42,50 | 42,80 | -0,23% | 41,67 | 42,86 | 42,45 | 42,80 | 42,85 | 172 | 365.514.100 |
| 10/11/2003 | 43,98 | 42,90 | -1,94% | 42,50 | 43,98 | 42,84 | 42,90 | 43,09 | 235 | 542.932.900 |
| 7/11/2003 | 43,10 | 43,75 | +3,43% | 43,10 | 43,89 | 43,51 | 43,75 | 43,78 | 234 | 375.964.800 |
| 6/11/2003 | 43,90 | 42,30 | -1,63% | 42,30 | 44,20 | 43,59 | 42,20 | 43,17 | 374 | 680.251.100 |
| 5/11/2003 | 41,50 | 43,00 | +3,12% | 41,50 | 43,70 | 43,07 | 43,00 | 43,49 | 433 | 939.818.500 |
| 4/11/2003 | 40,75 | 41,70 | +2,33% | 40,75 | 41,75 | 41,30 | 41,65 | 41,70 | 265 | 667.951.800 |
| 3/11/2003 | 40,40 | 40,75 | +1,88% | 40,04 | 40,75 | 40,39 | 40,55 | 40,75 | 113 | 177.352.500 |
| 31/10/2003 | 41,15 | 40,00 | -1,28% | 40,00 | 41,40 | 40,45 | 40,00 | 40,30 | 111 | 176.809.500 |
| 30/10/2003 | 40,19 | 40,52 | +1,50% | 40,00 | 41,15 | 40,58 | 40,52 | 41,00 | 181 | 323.499.000 |
| 29/10/2003 | 40,86 | 39,92 | -0,45% | 39,90 | 40,86 | 40,32 | 39,92 | 40,14 | 212 | 300.004.200 |
| 28/10/2003 | 41,20 | 40,10 | -2,65% | 39,90 | 41,20 | 40,14 | 40,10 | 40,29 | 249 | 421.983.000 |
| 27/10/2003 | 41,30 | 41,19 | +1,70% | 40,73 | 41,49 | 41,15 | 41,16 | 41,20 | 188 | 201.227.700 |
| 24/10/2003 | 40,07 | 40,50 | +1,07% | 39,20 | 40,50 | 39,53 | 40,50 | 41,47 | 200 | 273.229.300 |
| 23/10/2003 | 42,19 | 40,07 | -5,07% | 39,95 | 42,19 | 40,94 | 40,07 | 40,19 | 231 | 280.034.700 |
| 22/10/2003 | 42,30 | 42,21 | -0,57% | 41,81 | 42,50 | 42,15 | 42,10 | 42,22 | 294 | 495.790.100 |
| 21/10/2003 | 42,52 | 42,45 | -94,82% | 41,01 | 42,89 | 42,26 | 42,40 | 42,45 | 361 | 677.547.500 |
| 20/10/2003 | 796,01 | 819,99 | +3,66% | 795,00 | 820,00 | 810,14 | 819,96 | 819,99 | 244 | 487.824.280 |
| 17/10/2003 | 798,98 | 791,00 | -1,00% | 780,00 | 799,00 | 786,62 | 790,18 | 791,00 | 147 | 403.539.920 |
| 16/10/2003 | 790,00 | 799,00 | +1,14% | 788,03 | 805,00 | 795,20 | 793,10 | 799,00 | 144 | 299.799.040 |
| 15/10/2003 | 790,01 | 790,00 | +0,06% | 780,00 | 810,00 | 795,05 | 780,00 | 798,00 | 476 | 690.901.870 |
| 14/10/2003 | 768,00 | 789,50 | +2,80% | 768,00 | 789,50 | 775,50 | 779,50 | 789,50 | 187 | 577.000.340 |
| 13/10/2003 | 750,60 | 768,00 | +1,71% | 750,60 | 768,00 | 760,29 | 760,00 | 768,00 | 100 | 218.203.110 |
| 10/10/2003 | 770,00 | 755,12 | -1,16% | 745,00 | 770,00 | 755,60 | 752,00 | 755,12 | 129 | 363.446.170 |
| 9/10/2003 | 764,20 | 764,00 | +0,13% | 740,00 | 787,00 | 768,33 | 764,00 | 768,00 | 218 | 399.525.150 |
| 8/10/2003 | 734,02 | 763,01 | +4,10% | 734,02 | 767,00 | 755,35 | 763,01 | 766,00 | 272 | 974.447.620 |
| 7/10/2003 | 730,00 | 732,99 | +0,41% | 720,01 | 732,99 | 730,39 | 732,00 | 732,99 | 120 | 267.325.650 |
| 6/10/2003 | 716,99 | 730,00 | +1,96% | 716,99 | 730,00 | 728,86 | 730,00 | 730,99 | 131 | 338.192.470 |
| 3/10/2003 | 738,45 | 716,00 | -1,92% | 715,50 | 738,50 | 725,51 | 716,00 | 717,50 | 184 | 512.199.730 |
| 2/10/2003 | 725,01 | 730,00 | +0,69% | 725,01 | 740,00 | 735,70 | 728,00 | 730,00 | 146 | 403.152.200 |
| 1/10/2003 | 719,00 | 725,00 | +2,11% | 719,00 | 735,00 | 731,65 | 720,11 | 725,00 | 177 | 346.799.490 |
| 30/9/2003 | 728,12 | 710,00 | -2,03% | 710,00 | 744,00 | 732,69 | 710,00 | 719,00 | 247 | 563.420.990 |
| 29/9/2003 | 700,00 | 724,70 | +4,28% | 700,00 | 735,00 | 720,93 | 723,53 | 724,70 | 188 | 348.229.570 |
| 26/9/2003 | 698,99 | 694,98 | +5,30% | 680,01 | 702,00 | 697,19 | 690,03 | 694,98 | 255 | 428.083.510 |
| 25/9/2003 | 660,00 | 660,00 | +0,75% | 660,00 | 673,00 | 666,79 | 658,00 | 660,00 | 85 | 138.026.640 |
| 24/9/2003 | 684,99 | 655,10 | -2,95% | 652,00 | 709,00 | 692,49 | 655,10 | 659,50 | 248 | 769.221.250 |
| 23/9/2003 | 659,13 | 675,00 | +1,79% | 654,00 | 675,00 | 661,71 | 675,00 | 684,00 | 106 | 129.034.560 |
| 22/9/2003 | 666,63 | 663,10 | -1,03% | 660,05 | 670,00 | 666,45 | 663,10 | 665,00 | 72 | 205.934.840 |
| 19/9/2003 | 672,00 | 669,99 | -1,33% | 657,00 | 680,00 | 667,36 | 657,00 | 669,99 | 72 | 97.435.960 |
| 18/9/2003 | 675,00 | 679,00 | +0,62% | 675,00 | 689,50 | 680,95 | 676,50 | 679,00 | 158 | 477.348.380 |
| 17/9/2003 | 665,01 | 674,80 | +1,78% | 665,01 | 680,00 | 673,17 | 666,05 | 674,80 | 100 | 181.757.970 |
| 16/9/2003 | 679,00 | 663,00 | -1,78% | 662,12 | 685,00 | 671,99 | 663,00 | 667,00 | 145 | 161.270.220 |
| 15/9/2003 | 699,99 | 675,01 | -3,43% | 675,01 | 700,01 | 691,24 | 670,00 | 690,00 | 122 | 227.378.490 |
| 12/9/2003 | 700,00 | 698,99 | +1,30% | 684,00 | 710,00 | 695,95 | 692,00 | 698,99 | 196 | 421.056.850 |
| 11/9/2003 | 700,00 | 690,00 | -1,85% | 688,04 | 710,00 | 700,64 | 690,00 | 700,00 | 149 | 315.992.270 |
| 10/9/2003 | 707,00 | 703,00 | -0,57% | 650,01 | 720,00 | 703,00 | 703,00 | 706,80 | 213 | 553.972.040 |
| 9/9/2003 | 722,37 | 707,00 | -2,62% | 700,01 | 722,37 | 709,33 | 707,00 | 711,00 | 159 | 305.722.950 |
| 8/9/2003 | 724,00 | 726,00 | +0,14% | 715,00 | 730,00 | 725,35 | 721,05 | 728,60 | 179 | 531.678.600 |
| 5/9/2003 | 690,00 | 725,01 | +4,32% | 690,00 | 730,00 | 719,82 | 725,01 | 728,00 | 265 | 608.971.300 |
| 4/9/2003 | 693,00 | 695,00 | +0,72% | 690,53 | 715,00 | 700,78 | 695,00 | 701,00 | 257 | 613.113.260 |
| 3/9/2003 | 675,00 | 690,00 | +2,22% | 675,00 | 735,00 | 709,76 | 690,00 | 696,99 | 453 | 947.423.750 |
| 2/9/2003 | 620,00 | 675,00 | +8,52% | 620,00 | 675,00 | 649,51 | 675,00 | 678,00 | 281 | 439.426.090 |
| 1/9/2003 | 606,00 | 621,99 | +2,81% | 606,00 | 624,00 | 618,48 | 615,00 | 622,00 | 99 | 195.454.390 |
| 29/8/2003 | 601,00 | 605,00 | -0,85% | 595,00 | 625,00 | 611,74 | 605,00 | 620,00 | 180 | 840.522.160 |
| 28/8/2003 | 610,00 | 610,20 | -0,78% | 608,00 | 613,00 | 610,43 | 610,20 | 614,00 | 94 | 294.231.460 |
| 27/8/2003 | 623,48 | 615,00 | -1,28% | 601,00 | 623,50 | 610,95 | 613,00 | 615,00 | 172 | 392.849.910 |
| 26/8/2003 | 628,00 | 622,99 | -0,64% | 600,00 | 632,00 | 615,66 | 622,00 | 622,99 | 307 | 669.244.880 |
| 25/8/2003 | 602,00 | 627,00 | +5,20% | 602,00 | 629,00 | 621,31 | 627,00 | 627,99 | 279 | 588.421.330 |
| 22/8/2003 | 560,01 | 596,00 | +7,78% | 560,01 | 605,00 | 593,10 | 596,00 | 597,15 | 422 | 1.280.529.710 |
| 21/8/2003 | 510,00 | 553,00 | +8,47% | 505,00 | 553,00 | 528,60 | 548,00 | 553,00 | 264 | 494.810.840 |
| 20/8/2003 | 500,00 | 509,83 | +2,79% | 492,00 | 510,00 | 500,70 | 508,00 | 509,84 | 168 | 248.349.660 |
| 19/8/2003 | 503,00 | 496,00 | -0,60% | 492,00 | 503,00 | 495,21 | 495,00 | 496,00 | 80 | 90.129.160 |
| 18/8/2003 | 499,50 | 499,00 | +0,83% | 490,00 | 502,00 | 498,43 | 499,00 | 500,00 | 158 | 303.550.030 |
| 15/8/2003 | 470,92 | 494,90 | +5,30% | 470,92 | 502,50 | 493,21 | 493,00 | 494,90 | 239 | 474.473.420 |
| 14/8/2003 | 449,98 | 470,00 | +4,68% | 445,00 | 470,00 | 455,63 | 465,50 | 469,00 | 183 | 320.862.950 |
| 13/8/2003 | 437,00 | 448,99 | +2,51% | 430,00 | 449,00 | 442,89 | 433,10 | 448,99 | 410 | 328.663.580 |
| 12/8/2003 | 439,00 | 437,99 | 0,00% | 425,05 | 440,00 | 439,02 | 425,02 | 437,99 | 79 | 145.757.170 |
| 11/8/2003 | 438,00 | 438,00 | +0,23% | 433,00 | 441,00 | 438,71 | 434,50 | 438,00 | 41 | 52.645.730 |
| 8/8/2003 | 440,00 | 437,00 | 0,00% | 435,00 | 441,00 | 439,02 | 430,01 | 437,00 | 101 | 154.490.900 |
| 7/8/2003 | 421,00 | 437,00 | +3,92% | 421,00 | 439,00 | 431,73 | 432,12 | 437,00 | 94 | 178.709.240 |
| 6/8/2003 | 417,50 | 420,52 | +2,32% | 411,02 | 427,00 | 420,91 | 420,52 | 422,00 | 158 | 229.387.250 |
| 5/8/2003 | 414,98 | 410,97 | +2,71% | 407,00 | 417,00 | 410,71 | 403,03 | 410,97 | 128 | 211.539.190 |
| 4/8/2003 | 410,00 | 400,11 | -3,63% | 398,00 | 410,00 | 400,10 | 400,00 | 400,11 | 100 | 166.843.770 |
| 1/8/2003 | 428,00 | 415,20 | -2,99% | 412,03 | 430,00 | 420,56 | 415,20 | 418,50 | 91 | 85.795.470 |
| 31/7/2003 | 430,70 | 428,00 | -0,35% | 428,00 | 437,00 | 432,61 | 428,00 | 432,99 | 80 | 102.962.600 |
| 30/7/2003 | 440,00 | 429,50 | -2,16% | 428,00 | 440,00 | 431,54 | 429,50 | 431,00 | 39 | 33.660.140 |
| 29/7/2003 | 436,11 | 439,00 | +0,23% | 435,50 | 439,49 | 437,21 | 439,00 | 440,00 | 68 | 157.836.360 |
| 28/7/2003 | 446,00 | 438,00 | -1,79% | 438,00 | 446,00 | 438,96 | 438,00 | 442,00 | 68 | 149.249.260 |
| 25/7/2003 | 441,00 | 446,00 | +0,77% | 437,01 | 449,00 | 441,08 | 445,02 | 449,99 | 90 | 117.328.060 |
| 24/7/2003 | 436,91 | 442,60 | +2,22% | 436,00 | 444,00 | 441,20 | 442,60 | 442,90 | 47 | 79.857.920 |
| 23/7/2003 | 435,00 | 433,00 | +0,46% | 431,50 | 436,00 | 434,50 | 433,00 | 433,49 | 51 | 100.805.800 |
| 22/7/2003 | 430,00 | 431,00 | +0,67% | 428,02 | 431,50 | 430,55 | 431,00 | 439,99 | 84 | 256.608.760 |
| 21/7/2003 | 445,00 | 428,15 | -3,46% | 425,00 | 445,00 | 428,65 | 428,15 | 439,79 | 110 | 340.350.480 |
| 18/7/2003 | 444,50 | 443,51 | +2,40% | 441,00 | 446,99 | 443,48 | 443,50 | 445,00 | 47 | 78.053.270 |
| 17/7/2003 | 425,01 | 433,10 | +0,72% | 425,01 | 435,00 | 431,73 | 433,00 | 436,00 | 40 | 49.221.640 |
| 16/7/2003 | 436,00 | 430,00 | -1,60% | 427,02 | 436,00 | 429,90 | 430,00 | 435,00 | 58 | 91.138.980 |
| 15/7/2003 | 432,00 | 437,00 | -0,91% | 432,00 | 446,00 | 442,57 | 437,00 | 440,00 | 112 | 177.914.480 |
| 14/7/2003 | 430,10 | 441,00 | +4,01% | 422,00 | 441,00 | 437,72 | 439,00 | 442,00 | 67 | 60.405.510 |
| 11/7/2003 | 428,01 | 424,00 | -1,65% | 423,00 | 430,10 | 425,56 | 421,01 | 424,00 | 108 | 171.431.150 |
| 10/7/2003 | 444,99 | 431,13 | -2,68% | 426,02 | 444,99 | 430,60 | 431,13 | 434,99 | 107 | 159.322.430 |
| 8/7/2003 | 434,50 | 443,00 | +2,31% | 433,00 | 444,99 | 441,26 | 439,00 | 443,89 | 124 | 260.785.370 |
| 7/7/2003 | 420,00 | 433,00 | +3,61% | 420,00 | 436,00 | 429,37 | 433,00 | 433,99 | 130 | 261.071.490 |
| 4/7/2003 | 415,00 | 417,90 | +1,92% | 410,00 | 419,80 | 415,13 | 415,10 | 417,90 | 83 | 166.055.040 |
| 3/7/2003 | 399,98 | 410,01 | +3,54% | 399,98 | 413,70 | 408,31 | 410,01 | 413,60 | 199 | 325.833.570 |
| 2/7/2003 | 389,99 | 396,00 | +3,13% | 380,01 | 399,99 | 396,81 | 396,00 | 399,00 | 133 | 178.167.430 |
| 1/7/2003 | 375,00 | 384,00 | +2,73% | 367,00 | 387,99 | 377,99 | 378,00 | 384,95 | 62 | 114.909.310 |
| 30/6/2003 | 376,00 | 373,80 | +1,30% | 367,01 | 382,99 | 374,14 | 366,01 | 373,80 | 19 | 14.217.360 |
| 27/6/2003 | 369,00 | 369,00 | -0,27% | 365,00 | 369,00 | 367,19 | 366,50 | 369,00 | 27 | 17.625.220 |
| 26/6/2003 | 362,01 | 370,00 | 0,00% | 362,01 | 370,01 | 368,26 | 370,00 | 374,98 | 55 | 97.221.150 |
| 25/6/2003 | 373,10 | 370,00 | -2,12% | 366,01 | 374,89 | 370,75 | 368,00 | 370,00 | 103 | 118.640.120 |
| 24/6/2003 | 376,99 | 378,00 | +0,27% | 373,08 | 380,00 | 377,28 | 376,70 | 378,00 | 54 | 36.219.590 |
| 23/6/2003 | 380,00 | 377,00 | +1,07% | 370,00 | 386,99 | 375,23 | 370,00 | 377,00 | 29 | 37.900.330 |
| 20/6/2003 | 378,00 | 373,00 | -1,28% | 360,00 | 380,00 | 373,29 | 373,00 | 384,49 | 71 | 56.740.430 |
| 18/6/2003 | 385,00 | 377,82 | -3,62% | 375,00 | 393,01 | 380,93 | 377,81 | 384,99 | 217 | 165.327.860 |
| 17/6/2003 | 400,00 | 392,00 | -1,01% | 389,01 | 404,97 | 397,13 | 392,00 | 396,50 | 163 | 415.805.050 |
| 16/6/2003 | 392,42 | 396,00 | +0,51% | 392,42 | 400,00 | 397,31 | 396,00 | 398,00 | 62 | 59.193.320 |
| 13/6/2003 | 398,49 | 394,00 | -0,76% | 385,51 | 398,88 | 393,25 | 393,00 | 395,00 | 65 | 68.820.580 |
| 12/6/2003 | 388,99 | 397,00 | +2,06% | 382,10 | 398,49 | 389,82 | 396,00 | 397,00 | 97 | 84.206.520 |
| 11/6/2003 | 380,04 | 388,99 | -0,23% | 380,04 | 388,99 | 383,90 | 384,11 | 389,00 | 78 | 74.093.640 |
| 10/6/2003 | 372,17 | 389,89 | +2,07% | 372,17 | 389,89 | 383,00 | 386,00 | 389,89 | 121 | 164.310.270 |
| 9/6/2003 | 383,50 | 382,00 | -0,39% | 372,16 | 383,50 | 380,74 | 378,00 | 382,00 | 54 | 118.806.380 |
| 6/6/2003 | 382,00 | 383,50 | +1,99% | 376,10 | 399,50 | 389,20 | 380,00 | 383,50 | 102 | 212.116.260 |
| 5/6/2003 | 381,00 | 376,00 | -1,31% | 375,50 | 387,99 | 383,17 | 376,00 | 382,00 | 135 | 259.792.030 |
| 4/6/2003 | 363,00 | 381,00 | +4,96% | 363,00 | 381,00 | 370,33 | 376,19 | 381,79 | 128 | 94.099.430 |
| 3/6/2003 | 347,01 | 363,00 | +3,42% | 346,50 | 363,00 | 352,21 | 356,51 | 363,00 | 54 | 62.001.430 |
| 2/6/2003 | 360,50 | 351,01 | -2,50% | 345,04 | 360,50 | 349,00 | 351,01 | 357,50 | 170 | 351.452.530 |
| 30/5/2003 | 367,00 | 360,00 | -2,96% | 360,00 | 372,77 | 365,11 | 360,00 | 363,00 | 84 | 176.717.090 |
| 29/5/2003 | 363,01 | 371,00 | +0,82% | 363,01 | 373,00 | 370,87 | 371,00 | 371,50 | 93 | 83.448.650 |
| 28/5/2003 | 373,00 | 368,00 | -1,34% | 364,00 | 373,00 | 367,50 | 366,00 | 368,00 | 80 | 79.013.400 |
| 27/5/2003 | 360,00 | 373,00 | +2,75% | 355,01 | 373,98 | 364,25 | 368,00 | 373,00 | 94 | 167.927.420 |
| 26/5/2003 | 365,00 | 363,01 | -1,36% | 360,30 | 370,00 | 365,81 | 363,00 | 368,99 | 43 | 32.536.480 |
| 23/5/2003 | 370,00 | 368,01 | -0,54% | 360,01 | 370,00 | 365,03 | 368,01 | 369,99 | 75 | 154.044.220 |
| 22/5/2003 | 371,22 | 370,00 | -0,32% | 366,00 | 374,98 | 369,35 | 370,00 | 374,99 | 67 | 61.681.600 |
| 21/5/2003 | 368,17 | 371,20 | +0,32% | 366,00 | 379,98 | 373,47 | 371,01 | 375,00 | 86 | 110.921.580 |
| 20/5/2003 | 355,01 | 370,02 | +2,22% | 355,00 | 372,00 | 361,94 | 370,02 | 373,00 | 104 | 66.959.820 |
| 19/5/2003 | 370,00 | 362,00 | -2,95% | 357,00 | 373,00 | 362,74 | 356,00 | 363,00 | 115 | 73.993.970 |
| 16/5/2003 | 361,50 | 373,00 | +3,32% | 357,01 | 374,98 | 363,86 | 368,00 | 373,00 | 152 | 255.087.320 |
| 15/5/2003 | 383,01 | 361,00 | -5,74% | 350,00 | 383,01 | 367,57 | 361,00 | 364,99 | 265 | 280.405.300 |
| 14/5/2003 | 400,00 | 383,00 | -4,25% | 380,50 | 400,00 | 390,28 | 382,71 | 383,00 | 174 | 247.783.010 |
| 13/5/2003 | 419,00 | 400,00 | -3,61% | 400,00 | 425,50 | 414,14 | 400,00 | 404,90 | 169 | 273.168.730 |
| 12/5/2003 | 409,00 | 415,00 | +1,47% | 390,12 | 415,00 | 406,72 | 415,00 | 419,99 | 140 | 326.189.440 |
| 9/5/2003 | 389,99 | 409,00 | +9,06% | 385,10 | 409,98 | 400,91 | 404,50 | 409,00 | 250 | 395.306.780 |
| 8/5/2003 | 384,99 | 375,03 | -1,31% | 373,00 | 409,00 | 393,10 | 375,03 | 375,11 | 330 | 423.761.820 |
| 7/5/2003 | 345,51 | 380,01 | +11,77% | 345,51 | 380,01 | 365,06 | 380,00 | 384,90 | 207 | 213.621.530 |
| 6/5/2003 | 337,00 | 340,00 | +0,80% | 331,00 | 350,00 | 337,28 | 338,50 | 340,00 | 105 | 137.610.350 |
| 5/5/2003 | 343,00 | 337,31 | -1,09% | 332,00 | 349,00 | 341,56 | 337,31 | 339,99 | 92 | 78.559.710 |
| 2/5/2003 | 338,00 | 341,02 | +1,49% | 338,00 | 345,00 | 341,79 | 341,02 | 342,97 | 145 | 151.074.860 |
| 30/4/2003 | 307,00 | 336,00 | +7,42% | 307,00 | 337,95 | 328,65 | 336,00 | 336,99 | 189 | 176.487.470 |
| 29/4/2003 | 299,00 | 312,80 | +6,03% | 299,00 | 322,80 | 312,70 | 310,01 | 313,00 | 196 | 159.490.800 |
| 28/4/2003 | 285,00 | 295,00 | +3,51% | 280,01 | 295,00 | 287,87 | 295,00 | 299,00 | 105 | 86.728.890 |
| 25/4/2003 | 286,01 | 285,01 | -1,24% | 285,01 | 293,00 | 287,98 | 285,01 | 290,00 | 56 | 66.232.690 |
| 24/4/2003 | 299,00 | 288,60 | -1,17% | 287,11 | 299,00 | 290,54 | 288,60 | 289,99 | 72 | 63.630.270 |
| 23/4/2003 | 293,01 | 292,01 | -0,34% | 284,00 | 305,50 | 296,09 | 292,01 | 297,00 | 182 | 184.475.380 |
| 22/4/2003 | 274,62 | 293,00 | +5,21% | 274,62 | 294,50 | 289,51 | 292,50 | 293,95 | 98 | 102.488.960 |
| 17/4/2003 | 262,98 | 278,50 | +8,20% | 255,51 | 278,50 | 272,89 | 278,50 | 279,00 | 158 | 168.102.940 |
| 16/4/2003 | 253,00 | 257,40 | +1,74% | 250,00 | 268,00 | 262,49 | 257,40 | 261,00 | 134 | 156.184.180 |
| 15/4/2003 | 242,50 | 253,00 | +5,41% | 235,00 | 253,00 | 248,50 | 248,31 | 253,00 | 118 | 70.841.410 |
| 14/4/2003 | 235,00 | 240,01 | +3,45% | 235,00 | 240,01 | 237,91 | 240,01 | 242,50 | 62 | 32.593.740 |
| 11/4/2003 | 239,50 | 232,00 | +0,56% | 231,01 | 239,80 | 235,26 | 232,00 | 236,00 | 28 | 9.179.090 |
| 10/4/2003 | 237,00 | 230,71 | -2,25% | 230,50 | 240,00 | 237,47 | 230,71 | 236,00 | 65 | 89.046.370 |
| 9/4/2003 | 231,00 | 236,01 | +2,17% | 222,10 | 237,00 | 234,92 | 236,01 | 237,50 | 65 | 65.780.330 |
| 8/4/2003 | 229,99 | 231,00 | 0,00% | 225,50 | 234,90 | 231,95 | 230,00 | 232,00 | 58 | 45.696.090 |
| 7/4/2003 | 239,00 | 231,00 | +1,32% | 224,00 | 239,00 | 232,62 | 231,00 | 233,00 | 80 | 127.245.960 |
| 4/4/2003 | 238,00 | 228,00 | -3,51% | 228,00 | 239,80 | 232,99 | 228,00 | 231,00 | 50 | 79.451.550 |
| 3/4/2003 | 237,00 | 236,29 | +1,41% | 230,11 | 238,00 | 236,05 | 236,00 | 236,29 | 104 | 126.525.840 |
| 2/4/2003 | 232,00 | 233,00 | +2,19% | 232,00 | 241,00 | 238,44 | 233,00 | 238,00 | 143 | 121.600.740 |
| 1/4/2003 | 214,00 | 228,00 | +6,99% | 214,00 | 230,00 | 227,37 | 228,00 | 230,00 | 151 | 243.748.470 |
| 31/3/2003 | 202,00 | 213,10 | +2,95% | 202,00 | 219,00 | 210,15 | 211,00 | 214,50 | 94 | 78.176.190 |
| 28/3/2003 | 203,00 | 207,00 | +1,82% | 202,00 | 207,00 | 205,01 | 207,00 | 209,00 | 71 | 401.626.530 |
| 27/3/2003 | 205,20 | 203,30 | -1,79% | 200,00 | 206,01 | 204,59 | 203,30 | 204,90 | 87 | 149.968.150 |
| 26/3/2003 | 200,25 | 207,01 | +3,38% | 200,25 | 211,00 | 206,67 | 207,01 | 207,99 | 127 | 152.528.650 |
| 25/3/2003 | 188,98 | 200,25 | +8,21% | 186,01 | 200,25 | 195,69 | 200,25 | 201,00 | 112 | 422.517.020 |
| 24/3/2003 | 185,00 | 185,05 | -1,04% | 180,50 | 188,00 | 184,48 | 185,05 | 187,50 | 74 | 80.067.910 |
| 21/3/2003 | 179,00 | 186,99 | +5,64% | 177,00 | 190,00 | 182,76 | 186,41 | 186,99 | 132 | 229.563.690 |
| 20/3/2003 | 173,00 | 177,01 | -0,11% | 173,00 | 179,00 | 175,71 | 177,00 | 177,01 | 51 | 20.559.010 |
| 19/3/2003 | 178,00 | 177,20 | -1,01% | 177,20 | 184,00 | 180,64 | 177,01 | 180,50 | 223 | 212.798.360 |
| 18/3/2003 | 169,75 | 179,00 | +5,29% | 168,50 | 179,00 | 174,75 | 179,00 | 179,50 | 125 | 226.565.220 |
| 17/3/2003 | 168,00 | 170,00 | +1,18% | 165,00 | 174,90 | 169,95 | 170,00 | 171,00 | 64 | 76.479.700 |
| 14/3/2003 | 173,00 | 168,02 | -1,05% | 168,00 | 173,00 | 170,87 | 168,02 | 169,00 | 73 | 67.320.920 |
| 13/3/2003 | 177,98 | 169,80 | -4,59% | 168,01 | 177,98 | 171,67 | 169,80 | 171,50 | 75 | 87.899.220 |
| 12/3/2003 | 173,00 | 177,97 | +3,71% | 165,11 | 177,97 | 172,89 | 170,00 | 177,97 | 25 | 25.588.060 |
| 11/3/2003 | 173,00 | 171,60 | -2,22% | 171,60 | 176,50 | 174,05 | 171,50 | 171,60 | 99 | 186.059.510 |
| 10/3/2003 | 175,10 | 175,50 | +0,22% | 170,00 | 179,98 | 175,27 | 175,50 | 177,30 | 55 | 31.198.380 |
| 7/3/2003 | 173,90 | 175,11 | +0,64% | 172,80 | 184,79 | 178,91 | 175,10 | 181,80 | 94 | 53.854.500 |
| 6/3/2003 | 169,00 | 174,00 | +4,82% | 163,10 | 174,00 | 167,39 | 174,00 | 174,80 | 89 | 34.985.600 |
| 5/3/2003 | 163,00 | 166,00 | +0,54% | 163,00 | 167,99 | 166,61 | 164,00 | 167,00 | 36 | 14.995.210 |
| 28/2/2003 | 166,00 | 165,11 | +0,07% | 165,00 | 168,00 | 166,62 | 165,10 | 167,99 | 35 | 32.159.240 |
| 27/2/2003 | 165,99 | 165,00 | +0,61% | 162,00 | 166,00 | 164,82 | 162,00 | 165,50 | 24 | 6.427.980 |
| 26/2/2003 | 166,00 | 164,00 | -2,95% | 162,00 | 166,00 | 163,59 | 162,10 | 164,00 | 34 | 21.267.600 |
| 25/2/2003 | 160,00 | 168,99 | +5,61% | 160,00 | 169,00 | 162,85 | 164,00 | 166,00 | 43 | 33.547.410 |
| 24/2/2003 | 167,50 | 160,02 | -4,40% | 160,02 | 167,50 | 164,18 | 160,02 | 170,00 | 41 | 48.762.530 |
| 21/2/2003 | 166,50 | 167,39 | +0,53% | 165,00 | 167,50 | 166,25 | 165,00 | 169,00 | 20 | 11.471.570 |
| 20/2/2003 | 165,00 | 166,50 | -0,29% | 161,50 | 167,50 | 165,63 | 164,50 | 166,50 | 34 | 24.189.340 |
| 19/2/2003 | 168,50 | 166,99 | -0,90% | 164,00 | 168,50 | 165,72 | 164,00 | 166,99 | 30 | 15.909.980 |
| 18/2/2003 | 164,80 | 168,50 | +2,90% | 163,00 | 170,00 | 168,88 | 168,50 | 169,96 | 61 | 72.452.500 |
| 17/2/2003 | 162,00 | 163,75 | +3,64% | 162,00 | 164,00 | 163,76 | 162,00 | 163,75 | 6 | 7.369.250 |
| 14/2/2003 | 160,00 | 158,00 | -1,25% | 157,01 | 163,00 | 157,91 | 157,50 | 158,00 | 45 | 30.792.580 |
| 13/2/2003 | 167,00 | 160,00 | -4,76% | 156,00 | 168,00 | 161,56 | 160,00 | 162,50 | 91 | 57.518.870 |
| 12/2/2003 | 172,00 | 168,00 | -1,47% | 166,00 | 173,99 | 168,62 | 168,00 | 168,60 | 75 | 69.980.230 |
| 11/2/2003 | 170,00 | 170,50 | +0,30% | 168,01 | 173,50 | 170,91 | 170,50 | 171,30 | 68 | 69.733.450 |
| 10/2/2003 | 167,02 | 169,99 | +0,05% | 167,00 | 170,00 | 169,44 | 169,00 | 169,99 | 61 | 38.463.660 |
| 7/2/2003 | 165,01 | 169,90 | +2,35% | 161,03 | 169,90 | 166,37 | 169,00 | 169,90 | 54 | 42.260.360 |
| 6/2/2003 | 170,00 | 166,00 | -2,35% | 160,11 | 170,00 | 163,99 | 163,62 | 166,00 | 61 | 25.088.970 |
| 5/2/2003 | 170,00 | 170,00 | -0,30% | 169,50 | 174,00 | 171,56 | 170,00 | 171,00 | 70 | 36.886.090 |
| 4/2/2003 | 180,00 | 170,51 | -6,21% | 170,02 | 180,00 | 172,56 | 170,50 | 172,00 | 80 | 48.143.640 |
| 3/2/2003 | 184,42 | 181,80 | -1,20% | 181,00 | 186,00 | 184,07 | 178,01 | 181,80 | 37 | 50.759.900 |
| 31/1/2003 | 184,00 | 184,00 | +0,54% | 183,05 | 188,90 | 185,36 | 184,00 | 185,99 | 51 | 36.702.190 |
| 30/1/2003 | 187,00 | 183,01 | -1,61% | 182,50 | 187,00 | 183,69 | 183,01 | 185,00 | 35 | 22.961.590 |
| 29/1/2003 | 193,49 | 186,00 | -0,54% | 178,00 | 193,49 | 183,03 | 183,01 | 186,00 | 112 | 79.682.000 |
| 28/1/2003 | 198,70 | 187,01 | -5,79% | 185,00 | 199,00 | 189,84 | 187,00 | 189,96 | 138 | 133.462.460 |
| 27/1/2003 | 196,10 | 198,51 | +1,23% | 193,03 | 215,01 | 201,28 | 198,51 | 201,00 | 51 | 35.426.600 |
| 24/1/2003 | 210,00 | 196,10 | -6,62% | 192,01 | 210,00 | 202,03 | 196,10 | 203,00 | 63 | 39.195.450 |
| 23/1/2003 | 216,00 | 210,00 | -0,94% | 202,01 | 216,00 | 207,80 | 206,00 | 210,00 | 69 | 33.249.500 |
| 22/1/2003 | 221,99 | 212,00 | -4,94% | 207,00 | 221,99 | 213,32 | 211,00 | 217,00 | 106 | 58.024.900 |
| 21/1/2003 | 242,00 | 223,01 | -10,19% | 220,00 | 248,00 | 236,17 | 223,00 | 225,75 | 83 | 45.817.810 |
| 20/1/2003 | 250,00 | 248,30 | -1,47% | 246,90 | 250,00 | 248,90 | 248,30 | 250,00 | 25 | 26.632.870 |
| 17/1/2003 | 262,00 | 252,00 | -4,91% | 249,01 | 262,00 | 254,33 | 250,50 | 252,00 | 57 | 66.126.010 |
| 16/1/2003 | 267,39 | 265,00 | 0,00% | 261,00 | 274,90 | 268,35 | 265,00 | 271,50 | 84 | 80.771.470 |
| 15/1/2003 | 258,00 | 265,00 | +1,15% | 258,00 | 267,49 | 263,09 | 260,00 | 265,00 | 52 | 43.410.270 |
| 14/1/2003 | 259,90 | 262,00 | +2,75% | 258,00 | 264,00 | 262,03 | 262,00 | 264,00 | 70 | 77.563.730 |
| 13/1/2003 | 251,02 | 255,00 | -2,67% | 250,00 | 262,49 | 256,55 | 255,00 | 260,00 | 67 | 79.787.240 |
| 10/1/2003 | 265,50 | 262,00 | +1,55% | 251,01 | 265,50 | 260,23 | 262,00 | 262,99 | 52 | 38.255.120 |
| 9/1/2003 | 251,70 | 258,01 | +1,78% | 250,00 | 263,00 | 256,57 | 258,01 | 262,89 | 50 | 40.539.180 |
| 8/1/2003 | 255,00 | 253,51 | -2,50% | 251,00 | 255,00 | 252,17 | 253,50 | 262,98 | 17 | 7.565.150 |
| 7/1/2003 | 249,01 | 260,00 | +3,18% | 249,01 | 263,00 | 255,56 | 256,00 | 260,00 | 52 | 39.101.270 |
| 6/1/2003 | 244,98 | 251,99 | +7,23% | 240,00 | 253,00 | 247,00 | 249,00 | 251,99 | 66 | 54.095.090 |
| 3/1/2003 | 240,00 | 235,00 | -2,07% | 235,00 | 245,00 | 237,20 | 235,00 | 240,00 | 17 | 8.064.850 |
| 2/1/2003 | 227,99 | 239,97 | +9,08% | 227,99 | 239,97 | 229,66 | 224,00 | 240,00 | 26 | 15.387.240 |
| 30/12/2002 | 223,20 | 220,00 | -3,51% | 217,00 | 225,00 | 221,24 | 220,00 | 227,00 | 40 | 39.381.270 |
| 27/12/2002 | 221,00 | 228,00 | -0,87% | 221,00 | 230,00 | 227,50 | 225,00 | 229,50 | 21 | 29.575.690 |
| 26/12/2002 | 234,00 | 229,99 | -2,13% | 225,00 | 234,00 | 230,00 | 225,00 | 230,00 | 15 | 6.210.050 |
| 23/12/2002 | 240,00 | 235,00 | -0,84% | 221,00 | 244,89 | 237,33 | 234,00 | 237,00 | 54 | 26.819.120 |
| 20/12/2002 | 223,00 | 237,00 | +7,72% | 223,00 | 244,88 | 234,20 | 237,00 | 238,00 | 114 | 129.049.200 |
| 19/12/2002 | 219,99 | 220,01 | +1,39% | 215,00 | 222,94 | 219,51 | 220,00 | 222,48 | 86 | 82.579.410 |
| 18/12/2002 | 212,50 | 216,99 | +2,11% | 210,00 | 219,80 | 215,88 | 214,85 | 216,99 | 145 | 82.253.110 |
| 17/12/2002 | 207,00 | 212,50 | +4,17% | 206,00 | 212,50 | 208,62 | 212,50 | 213,98 | 54 | 36.091.800 |
| 16/12/2002 | 207,00 | 204,00 | +1,09% | 204,00 | 207,00 | 205,69 | 204,00 | 205,00 | 72 | 60.063.800 |
| 13/12/2002 | 206,00 | 201,81 | -2,03% | 201,81 | 207,00 | 204,32 | 201,81 | 205,92 | 45 | 85.610.770 |
| 12/12/2002 | 210,00 | 206,00 | -0,97% | 206,00 | 210,00 | 208,65 | 205,01 | 209,00 | 24 | 31.923.880 |
| 11/12/2002 | 204,99 | 208,01 | +3,99% | 204,99 | 214,97 | 211,58 | 208,00 | 210,00 | 99 | 70.034.980 |
| 10/12/2002 | 200,00 | 200,03 | +0,22% | 200,00 | 205,50 | 200,22 | 200,03 | 204,99 | 20 | 58.666.320 |
| 9/12/2002 | 208,00 | 199,60 | -3,11% | 197,02 | 208,00 | 200,14 | 199,50 | 205,80 | 22 | 6.404.650 |
| 6/12/2002 | 205,00 | 206,00 | +1,93% | 205,00 | 207,80 | 205,72 | 206,00 | 207,00 | 13 | 3.703.100 |
| 5/12/2002 | 202,00 | 202,10 | -1,89% | 200,50 | 206,00 | 202,13 | 202,10 | 208,00 | 42 | 16.372.010 |
| 4/12/2002 | 211,00 | 206,00 | -2,37% | 205,00 | 215,00 | 206,64 | 205,00 | 206,00 | 68 | 123.157.630 |
| 3/12/2002 | 209,00 | 211,00 | +1,44% | 207,51 | 213,00 | 210,44 | 211,00 | 212,90 | 62 | 48.612.440 |
| 2/12/2002 | 199,80 | 208,01 | +6,13% | 199,80 | 208,01 | 202,74 | 208,00 | 209,50 | 40 | 46.839.510 |
| 29/11/2002 | 193,00 | 196,00 | +2,08% | 191,00 | 199,50 | 194,68 | 196,00 | 198,89 | 41 | 35.433.060 |
| 28/11/2002 | 192,00 | 192,00 | -0,52% | 191,20 | 193,00 | 191,83 | 191,52 | 192,00 | 42 | 37.794.160 |
| 27/11/2002 | 198,00 | 193,00 | -3,53% | 191,00 | 198,11 | 192,65 | 191,04 | 193,00 | 62 | 69.356.830 |
| 26/11/2002 | 206,36 | 200,06 | -3,03% | 200,00 | 206,36 | 202,06 | 200,01 | 205,90 | 82 | 31.918.120 |
| 25/11/2002 | 217,00 | 206,31 | -1,76% | 206,01 | 217,00 | 210,11 | 206,31 | 212,00 | 70 | 39.711.340 |
| 22/11/2002 | 213,99 | 210,01 | -1,40% | 209,75 | 215,00 | 211,22 | 210,01 | 214,00 | 74 | 141.729.080 |
| 21/11/2002 | 215,00 | 213,00 | -0,47% | 210,00 | 215,00 | 213,77 | 210,00 | 213,00 | 37 | 62.630.510 |
| 20/11/2002 | 212,40 | 214,00 | +0,24% | 212,00 | 215,00 | 214,02 | 213,99 | 214,99 | 36 | 20.546.810 |
| 19/11/2002 | 215,00 | 213,49 | -0,70% | 210,10 | 215,00 | 212,69 | 213,00 | 213,49 | 61 | 55.300.020 |
| 18/11/2002 | 225,00 | 215,00 | -1,95% | 215,00 | 225,00 | 219,22 | 213,03 | 218,50 | 62 | 40.338.000 |
| 14/11/2002 | 225,11 | 219,27 | -6,69% | 217,00 | 225,11 | 219,40 | 219,27 | 222,89 | 95 | 64.066.310 |
| 13/11/2002 | 234,99 | 235,00 | +1,73% | 234,99 | 240,00 | 236,48 | 235,00 | 245,00 | 26 | 9.222.960 |
| 12/11/2002 | 237,00 | 231,00 | -5,71% | 227,01 | 242,70 | 235,89 | 229,00 | 244,00 | 62 | 23.589.670 |
| 11/11/2002 | 244,95 | 245,00 | +2,51% | 243,00 | 247,98 | 244,66 | 245,00 | 247,50 | 17 | 15.415.800 |
| 8/11/2002 | 235,00 | 239,00 | +2,79% | 234,75 | 245,75 | 241,74 | 239,00 | 245,00 | 49 | 20.306.520 |
| 7/11/2002 | 225,00 | 232,51 | +5,56% | 225,00 | 232,51 | 227,92 | 232,51 | 236,00 | 42 | 23.020.880 |
| 6/11/2002 | 226,25 | 220,26 | -5,13% | 220,00 | 231,00 | 226,07 | 220,20 | 227,90 | 62 | 26.225.040 |
| 5/11/2002 | 226,00 | 232,16 | +3,18% | 226,00 | 236,00 | 231,58 | 232,15 | 236,00 | 36 | 17.832.420 |
| 4/11/2002 | 236,00 | 225,00 | -3,02% | 225,00 | 248,68 | 234,17 | 215,10 | 236,00 | 77 | 37.234.610 |
| 1/11/2002 | 230,00 | 232,00 | +4,50% | 225,03 | 232,00 | 230,16 | 230,00 | 232,00 | 42 | 34.294.690 |
| 31/10/2002 | 220,00 | 222,00 | -3,90% | 220,00 | 231,00 | 225,20 | 222,00 | 229,99 | 56 | 32.429.460 |
| 30/10/2002 | 215,00 | 231,00 | +9,47% | 215,00 | 231,00 | 222,75 | 231,00 | 235,00 | 84 | 61.034.280 |
| 29/10/2002 | 208,00 | 211,01 | +1,45% | 208,00 | 215,99 | 212,24 | 211,00 | 214,80 | 61 | 33.110.830 |
| 28/10/2002 | 221,00 | 208,00 | -5,45% | 208,00 | 223,00 | 214,96 | 208,00 | 213,25 | 103 | 52.881.350 |
| 25/10/2002 | 220,00 | 220,00 | +2,80% | 212,00 | 223,99 | 218,75 | 220,00 | 222,00 | 67 | 38.285.310 |
| 24/10/2002 | 222,00 | 214,00 | -1,83% | 212,10 | 222,00 | 214,29 | 213,52 | 217,90 | 126 | 106.716.780 |
| 23/10/2002 | 221,00 | 218,00 | -0,92% | 205,00 | 222,00 | 216,51 | 213,60 | 218,00 | 133 | 93.101.980 |
| 22/10/2002 | 215,00 | 220,03 | -2,21% | 215,00 | 227,99 | 219,53 | 220,03 | 226,47 | 68 | 37.101.110 |
| 21/10/2002 | 223,00 | 225,00 | +0,45% | 220,00 | 230,00 | 224,77 | 225,00 | 230,00 | 19 | 9.215.820 |
| 18/10/2002 | 217,70 | 223,99 | +2,94% | 217,00 | 223,99 | 219,40 | 220,00 | 223,99 | 43 | 22.818.100 |
| 17/10/2002 | 217,80 | 217,60 | +4,87% | 213,99 | 217,80 | 215,64 | 215,00 | 217,60 | 69 | 54.773.070 |
| 16/10/2002 | 215,00 | 207,50 | -4,93% | 203,01 | 219,00 | 212,92 | 205,20 | 212,99 | 132 | 124.563.590 |
| 15/10/2002 | 220,00 | 218,26 | +1,52% | 218,26 | 224,98 | 220,27 | 218,25 | 220,00 | 25 | 15.859.680 |
| 14/10/2002 | 220,00 | 215,00 | -4,44% | 215,00 | 222,50 | 218,12 | 211,00 | 218,00 | 37 | 11.560.740 |
| 11/10/2002 | 243,00 | 225,00 | -4,66% | 210,00 | 243,00 | 221,13 | 225,00 | 227,50 | 109 | 88.232.930 |
| 10/10/2002 | 242,99 | 235,99 | 0,00% | 235,99 | 242,99 | 237,62 | 230,01 | 236,00 | 47 | 40.158.000 |
| 9/10/2002 | 226,01 | 236,00 | +0,43% | 226,01 | 246,00 | 240,89 | 236,00 | 240,00 | 39 | 15.899.130 |
| 8/10/2002 | 228,50 | 235,00 | -2,08% | 228,50 | 244,99 | 239,76 | 228,00 | 235,00 | 50 | 153.690.050 |
| 7/10/2002 | 242,00 | 240,00 | -0,87% | 235,00 | 244,00 | 240,28 | 240,00 | 245,00 | 13 | 6.728.000 |
| 4/10/2002 | 238,00 | 242,10 | +5,26% | 236,00 | 249,90 | 242,43 | 242,10 | 250,00 | 59 | 24.000.960 |
| 3/10/2002 | 219,01 | 230,00 | +4,99% | 219,01 | 233,00 | 227,34 | 225,10 | 233,99 | 31 | 17.050.640 |
| 2/10/2002 | 237,99 | 219,06 | -7,18% | 218,00 | 245,00 | 227,73 | 219,06 | 232,99 | 61 | 34.843.500 |
| 1/10/2002 | 238,00 | 236,00 | +0,43% | 230,00 | 241,00 | 238,29 | 236,00 | 241,00 | 39 | 25.735.740 |
| 30/9/2002 | 230,00 | 234,99 | +2,17% | 227,50 | 239,00 | 234,80 | 228,00 | 234,99 | 34 | 21.367.360 |
| 27/9/2002 | 246,00 | 230,01 | -8,00% | 230,01 | 249,99 | 242,06 | 230,01 | 239,00 | 62 | 48.171.120 |
| 26/9/2002 | 250,00 | 250,00 | -2,72% | 245,00 | 250,00 | 247,66 | 245,10 | 250,00 | 16 | 15.610.050 |
| 25/9/2002 | 243,00 | 257,00 | +9,36% | 243,00 | 270,00 | 253,76 | 250,00 | 257,00 | 72 | 27.152.630 |
| 24/9/2002 | 240,00 | 235,01 | 0,00% | 235,01 | 243,99 | 241,30 | 235,01 | 243,50 | 36 | 16.166.060 |
| 23/9/2002 | 243,63 | 235,00 | -3,29% | 235,00 | 243,63 | 238,89 | 231,12 | 243,48 | 24 | 9.077.890 |
| 20/9/2002 | 245,00 | 243,00 | +0,41% | 243,00 | 262,00 | 249,05 | 243,00 | 259,99 | 30 | 20.173.770 |
| 19/9/2002 | 256,00 | 242,00 | -5,36% | 240,63 | 260,00 | 252,93 | 241,63 | 253,99 | 30 | 29.340.270 |
| 18/9/2002 | 261,34 | 255,70 | -4,23% | 255,70 | 268,00 | 261,26 | 255,00 | 260,00 | 42 | 21.423.870 |
| 17/9/2002 | 277,00 | 267,00 | -1,86% | 266,71 | 281,99 | 270,11 | 267,00 | 269,90 | 49 | 24.032.520 |
| 16/9/2002 | 281,01 | 272,05 | -3,19% | 272,00 | 281,02 | 278,47 | 272,05 | 277,99 | 53 | 36.189.270 |
| 13/9/2002 | 288,99 | 281,00 | -1,39% | 281,00 | 289,00 | 284,48 | 281,00 | 283,00 | 19 | 7.396.690 |
| 12/9/2002 | 286,00 | 284,97 | -1,05% | 280,00 | 286,00 | 282,81 | 284,49 | 284,98 | 32 | 14.989.070 |
| 11/9/2002 | 288,00 | 288,00 | +2,13% | 288,00 | 290,00 | 289,09 | 288,00 | 291,00 | 25 | 19.079.990 |
| 10/9/2002 | 282,00 | 281,99 | +0,35% | 280,00 | 287,00 | 281,87 | 275,05 | 287,99 | 27 | 12.966.030 |
| 9/9/2002 | 277,99 | 281,00 | +3,31% | 277,99 | 281,10 | 280,31 | 281,00 | 284,98 | 12 | 5.606.390 |
| 6/9/2002 | 280,00 | 272,00 | -1,45% | 272,00 | 287,95 | 277,72 | 272,00 | 283,99 | 55 | 25.550.440 |
| 5/9/2002 | 278,50 | 276,00 | -0,90% | 270,00 | 285,50 | 280,17 | 276,00 | 277,00 | 81 | 86.294.600 |
| 4/9/2002 | 286,50 | 278,50 | -1,35% | 274,50 | 286,50 | 278,06 | 275,00 | 283,00 | 62 | 51.164.820 |
| 3/9/2002 | 313,50 | 282,30 | -9,95% | 282,10 | 313,50 | 290,67 | 282,30 | 292,99 | 75 | 27.904.430 |
| 2/9/2002 | 320,00 | 313,50 | 0,00% | 313,50 | 320,00 | 318,85 | 313,50 | 315,00 | 39 | 33.479.500 |