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

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

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

Tempo Gráfico: Todos

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

BRKM5 - BRASKEM - PNA N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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

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