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.

BRKM5F - BRASKEM - PNA N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,88 14,23 +3,42% 13,45 14,55 14,28 14,23 14,35 1.388 28.529.253
20/1/2025 12,55 13,76 +7,92% 12,55 14,21 13,56 13,60 13,76 1.594 28.146.330
17/1/2025 12,56 12,75 +4,08% 12,40 12,77 12,63 12,67 12,75 829 14.877.442
16/1/2025 12,56 12,25 -1,61% 12,25 12,60 12,38 12,25 12,44 564 11.699.665
15/1/2025 11,68 12,45 +8,36% 11,62 12,49 12,15 12,28 12,45 1.052 18.475.267
14/1/2025 11,28 11,49 +1,50% 11,15 11,61 11,42 11,49 11,59 529 7.643.467
13/1/2025 11,13 11,32 +2,17% 11,11 11,40 11,24 11,32 11,34 501 9.522.242
10/1/2025 11,09 11,08 +0,64% 11,03 11,31 11,17 11,08 11,21 832 10.884.687
9/1/2025 11,37 11,01 -3,84% 11,01 11,38 11,16 11,00 11,07 1.032 13.707.334
8/1/2025 11,55 11,45 -2,55% 11,23 11,70 11,34 11,29 11,45 1.196 14.423.912
7/1/2025 11,96 11,75 +0,43% 11,64 12,05 11,81 11,65 11,75 816 10.922.667
6/1/2025 11,48 11,70 +2,63% 11,48 12,09 11,82 11,70 11,80 827 14.976.577
3/1/2025 12,06 11,40 -4,52% 11,39 12,18 11,60 11,40 11,47 1.069 15.147.922
2/1/2025 11,53 11,94 +3,02% 11,46 12,16 11,95 11,94 12,12 1.190 24.064.103
30/12/2024 11,67 11,59 +0,78% 11,43 11,74 11,56 11,59 11,72 680 10.198.571
27/12/2024 11,89 11,50 -1,71% 11,48 12,01 11,65 11,50 11,65 990 14.119.124
26/12/2024 11,93 11,70 -0,85% 11,47 11,93 11,70 11,70 11,88 1.028 16.437.246
23/12/2024 12,19 11,80 -3,28% 11,80 12,19 11,92 11,80 11,85 1.140 22.495.530
20/12/2024 12,59 12,20 -2,09% 12,20 12,61 12,36 12,20 12,27 1.371 18.673.771
19/12/2024 12,49 12,46 -0,72% 12,40 12,87 12,57 12,46 12,64 1.193 16.466.109
18/12/2024 13,08 12,55 -5,00% 12,37 13,28 12,70 12,40 12,55 768 18.019.508
17/12/2024 12,62 13,21 +4,02% 12,58 13,32 13,03 12,96 13,21 1.397 21.056.319
16/12/2024 12,95 12,70 -1,55% 12,54 13,10 12,81 12,57 12,70 1.502 27.391.399
13/12/2024 14,30 12,90 -10,42% 12,90 14,39 13,40 12,90 13,04 3.082 56.701.127
12/12/2024 15,53 14,40 -5,08% 14,31 15,53 14,61 14,34 14,40 1.344 27.127.298
11/12/2024 15,24 15,17 +0,33% 14,92 15,50 15,21 15,17 15,25 690 23.151.991
10/12/2024 14,83 15,12 +3,56% 14,60 15,21 14,98 15,00 15,12 689 14.204.233
9/12/2024 14,59 14,60 +1,60% 14,53 15,06 14,70 14,60 14,80 577 12.799.205
6/12/2024 15,20 14,37 -6,08% 14,35 15,26 14,65 14,37 14,54 1.136 21.688.492
5/12/2024 15,55 15,30 -1,16% 15,17 15,62 15,38 15,30 15,39 554 12.039.990
4/12/2024 15,35 15,48 +0,98% 15,23 15,51 15,34 15,25 15,48 397 12.086.697
3/12/2024 15,50 15,33 -0,45% 15,11 15,53 15,33 15,31 15,33 565 12.629.876
2/12/2024 15,04 15,40 +3,49% 14,84 15,40 15,19 15,30 15,40 786 16.189.620
29/11/2024 14,36 14,88 +4,94% 14,07 15,08 14,68 14,88 15,09 1.319 22.730.797
28/11/2024 14,59 14,18 -4,19% 14,18 14,81 14,48 14,18 14,57 1.053 16.394.568
27/11/2024 15,19 14,80 -2,57% 14,55 15,42 14,86 14,80 15,00 1.460 27.328.780
26/11/2024 15,60 15,19 -0,46% 15,06 15,70 15,31 15,09 15,19 905 19.181.576
25/11/2024 15,21 15,26 +1,46% 15,12 15,73 15,42 15,26 15,35 1.209 21.900.641
22/11/2024 14,36 15,04 +4,23% 14,35 15,31 14,79 15,04 15,26 969 16.645.851
21/11/2024 14,58 14,43 -1,16% 14,30 14,78 14,47 14,35 14,43 1.453 20.647.338
19/11/2024 14,75 14,60 -0,21% 14,52 15,16 14,77 14,60 14,72 1.366 20.009.921
18/11/2024 15,01 14,63 -2,47% 14,63 15,02 14,79 14,63 14,79 1.266 25.328.632
14/11/2024 15,25 15,00 -1,32% 15,00 15,47 15,19 15,00 15,21 930 18.803.224
13/11/2024 15,21 15,20 -0,46% 15,11 15,41 15,20 15,20 15,30 1.092 18.310.684
12/11/2024 15,75 15,27 -3,05% 15,27 16,02 15,50 15,27 15,34 1.659 25.622.126
11/11/2024 15,86 15,75 -0,51% 15,73 16,04 15,84 15,75 15,83 866 20.124.379
8/11/2024 16,45 15,83 -3,59% 15,80 16,84 15,98 15,83 15,94 1.696 51.246.936
7/11/2024 17,38 16,42 -5,63% 16,32 18,06 17,13 16,42 16,65 2.100 46.621.953
6/11/2024 17,66 17,40 -0,63% 17,17 17,68 17,43 17,26 17,40 1.281 19.242.159
5/11/2024 17,06 17,51 +2,58% 16,86 17,73 17,29 17,51 17,73 764 19.670.869
4/11/2024 17,39 17,07 -1,90% 16,89 17,50 17,10 17,07 17,15 1.242 19.940.042
1/11/2024 17,46 17,40 -1,30% 17,00 17,66 17,30 17,31 17,40 1.357 21.764.241
31/10/2024 17,62 17,63 -1,18% 17,41 17,74 17,51 17,48 17,63 625 16.179.812
30/10/2024 17,66 17,84 -0,89% 17,60 18,02 17,81 17,60 17,84 463 12.722.138
29/10/2024 18,12 18,00 +0,33% 17,66 18,12 17,87 17,80 18,00 615 14.171.918
28/10/2024 17,24 17,94 +3,04% 17,15 18,07 17,78 17,94 18,02 893 21.733.220
25/10/2024 17,41 17,41 +0,46% 17,27 17,64 17,40 17,28 17,41 578 15.403.588
24/10/2024 17,78 17,33 -1,37% 17,18 18,41 17,48 17,33 17,57 917 23.729.655
23/10/2024 17,74 17,57 -1,18% 17,52 17,78 17,64 17,57 17,75 567 13.678.436
22/10/2024 18,08 17,78 -1,82% 17,77 18,21 17,87 17,78 17,79 623 12.342.116
21/10/2024 18,10 18,11 +0,61% 18,08 18,37 18,18 18,11 18,21 578 14.376.314
18/10/2024 18,29 18,00 -1,85% 18,00 18,62 18,21 18,00 18,24 593 15.513.374
17/10/2024 18,53 18,34 -1,87% 18,04 18,69 18,19 18,15 18,34 592 14.223.531
16/10/2024 18,61 18,69 0,00% 18,44 18,75 18,60 18,60 18,69 548 15.799.740
15/10/2024 18,57 18,69 -0,11% 18,52 19,05 18,71 18,53 18,69 522 13.213.983
14/10/2024 18,79 18,71 -0,64% 18,56 18,99 18,77 18,71 18,98 654 18.699.103
11/10/2024 18,89 18,83 +0,75% 18,73 19,25 18,95 18,83 19,03 330 10.874.476
10/10/2024 19,26 18,69 +0,59% 18,47 19,26 18,71 18,69 18,93 454 12.645.799
9/10/2024 19,30 18,58 -3,93% 18,58 19,42 18,93 18,58 18,99 672 20.861.175
8/10/2024 20,04 19,34 -3,11% 19,34 20,20 19,67 19,34 19,48 685 21.408.406
7/10/2024 20,48 19,96 -0,45% 19,96 20,63 20,26 19,96 20,19 571 15.866.053
4/10/2024 19,94 20,05 +1,52% 19,64 20,10 19,83 20,05 20,10 452 13.615.408
3/10/2024 20,30 19,75 -2,32% 19,62 20,50 19,93 19,75 20,05 554 15.405.624
2/10/2024 20,04 20,22 +0,10% 19,94 20,64 20,35 20,22 20,39 932 22.110.808
1/10/2024 20,16 20,20 +1,20% 19,78 20,20 20,01 19,94 20,20 546 14.133.373
30/9/2024 20,05 19,96 -2,44% 19,90 20,38 20,10 19,96 20,05 624 14.485.670
26/9/2024 20,21 20,46 +1,94% 19,91 20,55 20,35 20,41 20,46 1.205 30.948.901
25/9/2024 19,37 20,07 +5,02% 19,18 20,20 19,82 20,07 20,08 957 27.527.418
24/9/2024 18,75 19,11 +1,59% 18,70 19,35 19,14 19,11 19,31 391 15.817.868
23/9/2024 18,60 18,81 +0,75% 18,45 19,18 18,70 18,81 18,85 647 21.154.389
20/9/2024 19,17 18,67 -2,25% 18,56 19,19 18,78 18,67 18,97 730 24.767.999
19/9/2024 19,92 19,10 -4,45% 19,10 20,51 19,73 19,10 19,34 1.004 30.267.817
18/9/2024 18,72 19,99 +5,16% 18,72 20,55 20,04 19,92 19,99 1.640 57.787.825
17/9/2024 19,06 19,01 -2,16% 18,78 19,33 19,01 18,95 19,01 518 15.317.374
16/9/2024 19,40 19,43 +0,67% 19,25 19,75 19,45 19,38 19,43 916 27.312.231
13/9/2024 17,98 19,30 +7,28% 17,98 19,45 18,93 19,30 19,45 1.293 39.924.360
12/9/2024 18,08 17,99 +0,50% 17,70 18,11 17,91 17,99 18,00 480 14.471.892
11/9/2024 17,98 17,90 +2,05% 17,57 18,18 17,88 17,90 18,07 518 16.622.144
10/9/2024 18,07 17,54 -3,52% 17,33 18,12 17,66 17,54 17,58 1.426 25.918.864
9/9/2024 18,91 18,18 -3,45% 18,11 18,91 18,31 18,18 18,29 1.376 21.173.910
6/9/2024 18,47 18,83 +2,73% 18,14 18,89 18,61 18,82 18,83 869 27.290.176
5/9/2024 18,96 18,33 -2,08% 18,10 18,96 18,36 18,26 18,33 824 21.694.538
4/9/2024 18,55 18,72 +0,75% 18,40 19,19 18,93 18,72 18,88 699 19.718.617
3/9/2024 18,50 18,58 +1,59% 17,97 18,89 18,55 18,58 18,64 1.486 37.652.481
2/9/2024 18,10 18,29 +2,70% 17,91 18,57 18,25 18,27 18,29 1.604 32.503.481
30/8/2024 17,62 17,81 +0,56% 17,62 18,00 17,78 17,81 17,97 508 12.528.753
29/8/2024 17,71 17,71 -1,06% 17,60 18,06 17,79 17,71 17,88 362 10.386.087
28/8/2024 17,74 17,90 +0,51% 17,63 17,95 17,79 17,81 17,90 432 9.333.346
27/8/2024 17,89 17,81 +0,62% 17,74 18,07 17,93 17,81 17,88 505 14.160.522
26/8/2024 17,49 17,70 +1,67% 17,30 17,99 17,76 17,70 17,77 632 13.646.837
23/8/2024 17,36 17,41 +1,81% 17,01 17,72 17,52 17,41 17,57 840 14.985.309
22/8/2024 17,61 17,10 -3,28% 17,10 17,75 17,36 17,10 17,20 728 16.283.317
21/8/2024 17,71 17,68 -0,39% 17,50 18,08 17,71 17,63 17,70 833 17.449.348
20/8/2024 17,83 17,75 +3,32% 17,28 18,19 17,71 17,75 17,79 1.130 28.082.515
19/8/2024 17,10 17,18 +0,17% 17,05 17,65 17,38 17,18 17,25 1.238 23.174.457
16/8/2024 17,01 17,15 +1,84% 16,68 17,35 17,07 17,10 17,15 766 16.598.201
15/8/2024 16,58 16,84 +1,45% 16,50 17,06 16,72 16,84 16,90 849 16.413.086
14/8/2024 16,51 16,60 +0,85% 16,40 16,69 16,53 16,55 16,60 578 14.151.084
13/8/2024 16,54 16,46 -0,18% 16,46 16,76 16,57 16,46 16,65 694 14.296.566
12/8/2024 17,20 16,49 -4,79% 16,49 17,50 16,79 16,49 16,69 1.247 24.709.687
9/8/2024 17,40 17,32 +1,35% 16,72 17,40 17,01 17,16 17,33 824 18.204.908
8/8/2024 16,47 17,09 +3,64% 16,37 17,75 17,18 17,09 17,11 1.098 31.480.873
7/8/2024 16,00 16,49 +1,92% 16,00 16,75 16,43 16,49 16,69 845 19.205.118
6/8/2024 16,15 16,18 0,00% 15,86 16,47 16,08 16,04 16,18 852 18.755.333
5/8/2024 16,40 16,18 -1,82% 15,35 16,45 15,84 16,18 16,20 1.800 46.175.048
2/8/2024 17,39 16,48 -3,91% 16,37 17,46 16,63 16,48 16,60 2.964 44.561.978
1/8/2024 17,69 17,15 -2,22% 17,05 17,80 17,34 17,15 17,29 1.434 24.856.082
31/7/2024 17,71 17,54 -1,18% 17,52 18,00 17,70 17,54 17,65 876 15.953.469
30/7/2024 17,89 17,75 -1,33% 17,75 18,10 17,87 17,75 17,88 533 9.021.852
29/7/2024 18,08 17,99 -1,42% 17,84 18,29 17,94 17,85 17,99 492 10.556.973
26/7/2024 17,95 18,25 +3,05% 17,82 18,70 18,11 18,22 18,25 1.980 14.039.129
25/7/2024 17,78 17,71 -0,17% 17,63 17,96 17,77 17,71 17,95 583 12.369.403
24/7/2024 18,15 17,74 -2,26% 17,72 18,30 17,92 17,74 17,84 1.124 14.483.307
23/7/2024 18,51 18,15 -3,35% 18,13 18,80 18,32 18,15 18,28 903 14.553.964
22/7/2024 18,19 18,78 +3,24% 18,19 18,97 18,70 18,78 18,87 544 11.811.232
19/7/2024 18,45 18,19 -1,36% 17,92 18,52 18,11 21,14 18,19 2.008 14.641.999
18/7/2024 19,17 18,44 -3,81% 18,22 19,17 18,54 18,44 18,60 823 17.311.572
17/7/2024 19,44 19,17 -1,19% 19,07 19,63 19,33 19,10 19,37 567 10.361.168
16/7/2024 19,53 19,40 -0,97% 19,40 19,83 19,61 19,40 19,65 710 16.482.350
15/7/2024 19,24 19,59 +1,50% 19,24 19,59 19,39 19,45 19,59 2.064 18.845.412
12/7/2024 19,30 19,30 -0,46% 19,23 19,58 19,41 19,30 19,41 1.680 14.446.336
11/7/2024 18,70 19,39 +3,75% 18,50 19,42 19,16 19,26 19,39 825 20.156.402
10/7/2024 18,39 18,69 +1,85% 18,39 18,77 18,61 18,69 18,75 442 12.324.883
9/7/2024 18,44 18,35 -1,08% 18,33 18,63 18,49 18,35 18,43 356 7.401.886
8/7/2024 18,40 18,55 +1,81% 18,08 18,55 18,32 18,30 18,55 370 10.385.231
5/7/2024 18,21 18,22 +0,05% 18,01 18,41 18,21 18,22 18,29 355 8.968.907
4/7/2024 18,23 18,21 -0,98% 18,21 18,56 18,38 18,21 18,26 373 10.835.430
3/7/2024 17,65 18,39 +4,07% 17,65 18,68 18,24 18,27 18,39 1.094 19.795.186
2/7/2024 17,62 17,67 +0,11% 17,37 17,72 17,54 17,67 17,70 1.083 15.888.548
1/7/2024 17,82 17,65 -1,12% 17,61 18,15 17,77 17,65 17,77 1.088 20.101.587
28/6/2024 18,44 17,85 -2,08% 17,85 18,44 18,00 17,85 17,98 2.005 15.882.015
27/6/2024 17,91 18,23 +2,70% 17,75 18,48 18,13 18,23 18,42 658 13.624.230
26/6/2024 17,99 17,75 -0,50% 17,71 18,10 17,84 17,75 17,94 575 12.054.709
25/6/2024 17,98 17,84 -0,11% 17,72 18,05 17,88 17,84 18,04 550 9.616.196
24/6/2024 17,95 17,86 +0,06% 17,73 18,16 17,90 17,86 18,05 645 12.996.893
21/6/2024 17,95 17,85 +0,51% 17,44 18,19 17,75 17,85 17,96 1.150 17.984.027
20/6/2024 17,90 17,76 +0,34% 17,75 18,17 17,95 17,76 17,99 623 12.971.189
19/6/2024 17,74 17,70 0,00% 17,41 17,88 17,63 17,60 17,70 518 11.852.927
18/6/2024 17,45 17,70 +1,72% 17,28 17,70 17,46 17,50 17,70 955 21.634.838
17/6/2024 18,40 17,40 -6,45% 17,40 18,40 17,77 17,40 17,50 1.620 27.511.844
14/6/2024 18,49 18,60 +0,81% 18,22 18,80 18,50 18,46 18,60 4.640 23.355.664
13/6/2024 17,78 18,45 +4,18% 17,75 18,52 18,24 18,45 18,51 791 19.122.319
12/6/2024 18,29 17,71 -2,21% 17,67 18,45 17,87 17,71 17,83 1.195 21.136.763
11/6/2024 18,02 18,11 +0,72% 18,02 18,48 18,27 18,11 18,28 588 16.479.340
10/6/2024 17,63 17,98 +2,22% 17,62 18,35 18,03 17,98 18,06 960 20.792.119
7/6/2024 17,91 17,59 -2,71% 17,42 18,39 17,62 17,59 17,70 1.202 27.081.608
6/6/2024 18,67 18,08 -3,42% 17,76 18,90 18,11 18,03 18,08 1.559 37.887.761
5/6/2024 18,60 18,72 +0,65% 18,47 19,08 18,79 18,72 18,82 486 15.936.652
4/6/2024 18,66 18,60 -0,27% 18,42 18,74 18,59 18,60 18,71 487 12.678.422
3/6/2024 18,91 18,65 -0,90% 18,42 19,33 18,73 18,65 18,70 738 19.271.527
31/5/2024 19,20 18,82 -2,79% 18,82 19,45 19,06 18,82 18,94 635 16.361.300
29/5/2024 19,31 19,36 +1,10% 19,07 19,54 19,25 19,20 19,36 332 12.613.054
28/5/2024 19,15 19,15 0,00% 19,14 19,59 19,31 19,15 19,24 438 14.389.243
27/5/2024 19,20 19,15 -0,10% 19,10 19,57 19,22 19,15 19,21 471 11.815.444
24/5/2024 19,31 19,17 -0,67% 19,12 19,64 19,32 19,16 19,17 570 16.119.494
23/5/2024 19,95 19,30 -3,02% 19,30 20,14 19,55 19,30 19,38 591 15.711.203
22/5/2024 19,78 19,90 -1,92% 19,78 20,34 20,14 19,81 20,20 545 17.941.779
21/5/2024 19,99 20,29 +2,27% 19,71 20,29 20,07 20,03 20,29 679 19.383.415
20/5/2024 19,55 19,84 +2,27% 19,55 20,54 20,11 19,84 19,86 1.689 40.584.099
17/5/2024 19,45 19,40 0,00% 19,30 19,63 19,44 19,33 19,40 543 14.483.184
16/5/2024 19,34 19,40 -0,72% 19,27 19,63 19,44 19,39 19,40 569 16.976.997
15/5/2024 19,57 19,54 -0,26% 19,10 19,75 19,47 19,40 19,54 600 19.026.242
14/5/2024 19,00 19,59 +2,73% 18,83 19,62 19,21 19,53 19,59 934 26.875.424
13/5/2024 19,10 19,07 -0,26% 18,93 19,36 19,14 18,98 19,07 703 19.388.082
10/5/2024 19,35 19,12 -0,68% 19,08 19,55 19,23 19,11 19,12 674 16.182.182
9/5/2024 19,59 19,25 -2,92% 18,99 19,75 19,33 19,25 19,29 1.355 33.223.724
8/5/2024 20,09 19,83 -1,29% 19,75 20,70 19,92 19,83 19,90 1.092 34.954.340
7/5/2024 19,78 20,09 +1,77% 19,75 20,60 20,18 20,05 20,09 1.498 30.207.782
6/5/2024 20,70 19,74 -13,69% 19,00 20,70 19,66 19,74 19,77 3.957 139.855.432
3/5/2024 22,05 22,87 +3,86% 22,05 22,96 22,56 22,87 22,88 565 15.898.173
2/5/2024 21,28 22,02 +3,72% 21,28 22,17 21,82 22,02 22,10 771 20.428.813
30/4/2024 22,35 21,23 -5,05% 21,03 22,35 21,41 21,23 21,33 1.193 23.700.656
29/4/2024 22,67 22,36 -1,32% 22,36 23,41 22,69 22,36 22,52 622 14.043.699
26/4/2024 22,33 22,66 +1,39% 22,33 23,05 22,81 22,66 22,80 397 13.618.277
25/4/2024 22,53 22,35 -1,54% 22,20 22,78 22,51 22,35 22,60 303 11.399.131
24/4/2024 22,49 22,70 +0,80% 22,41 22,90 22,65 22,60 22,70 349 11.032.067
23/4/2024 22,50 22,52 +0,09% 22,15 22,84 22,57 22,52 22,75 518 14.950.186
22/4/2024 22,05 22,50 +0,90% 21,79 22,73 22,22 22,50 22,63 678 17.634.874
19/4/2024 22,21 22,30 -0,67% 22,18 22,68 22,40 22,30 22,33 423 12.517.307
18/4/2024 22,24 22,45 -0,04% 21,97 22,65 22,31 22,45 22,48 660 19.136.915
17/4/2024 22,78 22,46 -1,45% 22,46 23,10 22,62 22,46 22,56 595 14.795.472
16/4/2024 23,26 22,79 -1,34% 22,72 23,27 22,96 22,79 23,00 677 15.382.157
15/4/2024 23,70 23,10 -2,24% 23,07 23,82 23,38 23,10 23,27 886 25.073.706
12/4/2024 24,48 23,63 -4,10% 23,63 24,80 24,02 23,63 23,84 792 21.596.489
11/4/2024 24,54 24,64 +0,57% 24,33 24,70 24,52 24,49 24,64 368 12.570.971
10/4/2024 24,84 24,50 -1,05% 24,40 24,90 24,59 24,50 24,64 651 20.958.507
9/4/2024 24,85 24,76 -0,80% 24,68 25,13 24,88 24,76 24,98 652 22.161.701
8/4/2024 25,70 24,96 -3,41% 24,59 25,77 24,92 24,91 24,96 1.109 38.495.813
5/4/2024 26,20 25,84 -0,73% 25,47 26,56 26,01 25,75 25,84 740 24.199.196
4/4/2024 25,72 26,03 -0,23% 25,72 26,79 26,49 26,03 26,34 689 25.474.069
3/4/2024 26,00 26,09 0,00% 25,16 26,30 25,72 25,80 26,09 826 33.621.739
2/4/2024 26,29 26,09 -0,15% 25,97 26,56 26,25 26,09 26,25 684 25.765.480
1/4/2024 26,20 26,13 -1,40% 26,02 26,54 26,24 26,13 26,20 983 33.831.880
28/3/2024 27,35 26,50 -2,54% 26,30 27,35 26,70 26,38 26,50 2.101 49.660.179
27/3/2024 25,98 27,19 +4,70% 25,63 27,25 26,57 27,19 27,22 1.345 33.041.451
26/3/2024 25,57 25,97 -0,38% 25,57 26,37 26,07 25,97 26,10 903 32.453.259
25/3/2024 27,13 26,07 -4,78% 25,76 27,27 26,41 26,00 26,10 1.422 56.364.022
22/3/2024 26,75 27,38 +2,36% 26,26 27,51 26,90 27,15 27,38 1.813 64.301.576
21/3/2024 26,62 26,75 +1,67% 25,66 26,75 26,33 26,70 26,75 2.004 77.201.023
20/3/2024 23,92 26,31 +16,16% 23,92 26,31 25,34 26,31 26,32 5.622 189.035.250
19/3/2024 21,50 22,65 +3,90% 21,40 23,28 22,72 22,65 22,85 2.095 75.603.219
18/3/2024 21,56 21,80 +0,46% 21,17 21,91 21,58 21,60 21,80 1.080 22.192.465
15/3/2024 20,91 21,70 +5,34% 20,34 21,70 21,12 21,47 21,70 1.746 32.718.932
14/3/2024 20,83 20,60 -0,63% 20,22 20,88 20,58 20,60 20,89 648 14.192.991
13/3/2024 20,39 20,73 +1,37% 20,30 21,00 20,72 20,66 20,73 428 12.252.779
12/3/2024 20,44 20,45 -0,39% 20,44 21,10 20,64 20,45 20,65 603 16.823.105
11/3/2024 20,14 20,53 +3,11% 19,99 20,72 20,44 20,42 20,53 565 17.974.815
8/3/2024 20,17 19,91 -2,21% 19,91 20,78 20,21 0,00 0,00 721 20.858.244
7/3/2024 20,40 20,36 -0,20% 20,07 20,45 20,28 20,23 20,36 468 13.965.001
6/3/2024 21,09 20,40 -3,23% 20,17 21,16 20,64 20,19 20,40 831 24.897.863
5/3/2024 22,04 21,08 -4,36% 21,08 22,53 21,76 21,07 21,08 1.098 35.815.491
4/3/2024 21,75 22,04 +0,82% 21,26 22,11 21,69 21,80 22,05 1.098 33.222.377
1/3/2024 20,94 21,86 +4,39% 20,81 21,88 21,56 21,73 21,86 1.359 42.417.407
29/2/2024 20,50 20,94 +2,40% 20,44 21,10 20,75 20,80 20,94 1.330 30.390.246
28/2/2024 20,96 20,45 -2,57% 20,45 21,03 20,80 20,45 20,68 924 24.692.501
27/2/2024 20,57 20,99 +0,86% 20,30 21,50 21,20 20,99 21,14 1.240 33.770.017
26/2/2024 20,32 20,81 +2,77% 20,10 21,06 20,68 20,81 21,04 1.288 30.106.863
23/2/2024 20,60 20,25 -1,70% 20,13 20,87 20,44 0,00 0,00 978 28.731.461
22/2/2024 19,37 20,60 +8,31% 19,14 20,64 20,26 20,54 20,62 1.475 46.203.948
21/2/2024 19,54 19,02 -2,61% 19,00 20,22 19,59 19,02 19,30 1.460 50.672.970
20/2/2024 19,05 19,53 +2,84% 18,84 19,53 19,22 19,35 19,53 1.258 37.619.137
19/2/2024 19,25 18,99 -1,86% 18,70 19,39 19,04 18,99 19,00 935 25.205.758
16/2/2024 17,50 19,35 +10,07% 17,50 19,65 19,12 19,30 19,35 2.860 127.345.977
15/2/2024 17,39 17,58 +3,11% 17,11 17,93 17,61 17,43 17,58 1.495 39.373.309
14/2/2024 17,35 17,05 -1,45% 16,92 17,35 17,11 17,05 17,19 720 14.326.381
9/2/2024 17,50 17,30 -0,86% 17,30 17,72 17,48 0,00 0,00 670 16.707.327
8/2/2024 17,55 17,45 -0,57% 17,36 17,71 17,52 17,45 17,64 696 12.868.715
7/2/2024 17,77 17,55 -2,06% 17,33 18,03 17,62 17,55 17,76 1.175 25.411.008
6/2/2024 17,58 17,92 +2,99% 17,58 18,07 17,84 17,74 17,92 570 16.293.153
5/2/2024 17,58 17,40 -0,85% 16,97 17,76 17,33 17,37 17,66 1.261 30.862.415
2/2/2024 17,80 17,55 -1,40% 17,51 18,27 17,75 17,55 17,61 1.335 20.655.686
1/2/2024 17,81 17,80 +0,28% 17,62 18,06 17,87 17,80 17,99 5.967 29.321.257
31/1/2024 17,72 17,75 -0,56% 17,65 18,42 18,14 17,75 18,13 805 25.864.345
30/1/2024 18,78 17,85 -4,65% 17,78 18,80 18,06 17,85 18,00 1.118 27.504.545
29/1/2024 18,46 18,72 +1,41% 18,19 18,94 18,57 18,72 18,81 621 21.391.253
26/1/2024 18,29 18,46 +2,27% 18,28 18,70 18,53 18,46 18,65 682 22.683.629
25/1/2024 18,00 18,05 +1,46% 17,78 18,40 18,09 18,05 18,28 595 20.857.807
24/1/2024 17,81 17,79 +0,34% 17,71 18,28 17,92 17,79 17,90 835 20.035.750
23/1/2024 17,39 17,73 +2,66% 17,27 17,91 17,62 17,73 17,78 774 24.752.066
22/1/2024 17,65 17,27 -2,87% 17,12 17,76 17,41 17,25 17,27 1.576 47.225.508
19/1/2024 17,74 17,78 -0,11% 17,67 17,90 17,77 17,69 17,78 959 21.711.175
18/1/2024 17,90 17,80 -0,34% 17,71 18,20 17,86 17,80 17,90 1.121 27.831.267
17/1/2024 18,40 17,86 -2,78% 17,86 18,78 18,15 17,86 17,96 1.256 30.082.404
16/1/2024 18,78 18,37 -2,70% 18,33 18,94 18,54 18,37 18,58 1.082 26.605.427
15/1/2024 18,92 18,88 +0,16% 18,73 19,05 18,88 18,88 19,00 686 18.512.364
12/1/2024 18,58 18,85 +1,07% 18,58 19,58 19,05 18,85 18,90 799 28.927.656
11/1/2024 18,95 18,65 -1,58% 18,65 19,01 18,81 18,65 18,70 1.104 24.989.122
10/1/2024 19,80 18,95 -4,15% 18,91 20,25 19,16 18,95 19,03 1.821 36.891.245
9/1/2024 20,30 19,77 -4,26% 19,76 20,51 20,03 19,77 20,00 991 24.405.677
8/1/2024 20,05 20,65 +2,69% 19,93 20,65 20,37 20,52 20,65 719 22.506.330
5/1/2024 20,57 20,11 -2,24% 20,05 20,86 20,37 20,11 20,33 1.061 26.894.822
4/1/2024 20,36 20,57 -0,15% 20,33 20,92 20,60 20,57 20,84 710 21.256.402
3/1/2024 21,09 20,60 -1,62% 20,16 21,10 20,47 20,60 20,63 1.091 31.604.577
2/1/2024 21,85 20,94 -4,16% 20,80 21,85 21,19 20,94 21,07 1.202 38.364.574
28/12/2023 21,66 21,85 +0,23% 21,55 21,89 21,74 21,68 21,85 759 27.187.650
27/12/2023 21,80 21,80 -0,23% 21,35 21,81 21,54 21,71 21,80 1.030 38.676.378
26/12/2023 21,42 21,85 +2,10% 21,42 22,08 21,77 21,75 21,85 1.430 45.865.884
22/12/2023 21,05 21,40 +1,90% 20,92 21,55 21,26 21,25 21,40 1.948 76.586.662
21/12/2023 19,66 21,00 +6,17% 19,41 21,15 20,46 21,00 21,01 2.305 89.915.806
20/12/2023 19,46 19,78 +1,49% 19,20 20,29 19,73 19,60 19,78 2.312 90.827.839
19/12/2023 18,18 19,49 +7,21% 18,17 19,58 18,89 19,47 19,49 2.384 72.865.005
18/12/2023 17,50 18,18 +5,15% 17,46 18,27 17,95 18,05 18,18 1.716 44.900.787
15/12/2023 16,92 17,29 +2,73% 16,73 17,34 17,08 17,26 17,29 1.387 43.693.359
14/12/2023 17,10 16,83 -1,98% 16,51 17,43 16,94 16,82 16,83 2.239 71.690.475
13/12/2023 16,76 17,17 +1,90% 16,26 17,32 16,67 17,07 17,17 2.387 65.381.972
12/12/2023 16,70 16,85 -0,18% 16,44 16,95 16,69 16,79 16,85 1.827 51.168.142
11/12/2023 17,31 16,88 -3,54% 16,70 17,49 17,02 16,86 16,88 3.227 79.660.256
8/12/2023 17,67 17,50 -1,30% 17,30 18,15 17,71 17,50 17,67 1.119 38.182.369
7/12/2023 17,41 17,73 +1,96% 17,15 17,73 17,41 17,61 17,73 1.234 30.903.077
6/12/2023 17,44 17,39 -0,57% 17,33 17,84 17,54 17,39 17,58 1.428 43.978.231
5/12/2023 17,87 17,49 -3,26% 17,36 18,36 17,73 17,48 17,49 1.906 55.270.385
4/12/2023 17,95 18,08 +0,22% 17,26 18,22 17,81 17,96 18,08 2.554 80.769.174
1/12/2023 18,35 18,04 -6,19% 17,10 18,71 17,63 17,98 18,04 6.266 183.666.369
30/11/2023 20,15 19,23 -6,20% 18,99 20,82 19,63 19,23 19,26 1.733 65.521.907
29/11/2023 20,00 20,50 +2,35% 20,00 21,21 20,79 20,48 20,50 1.523 34.209.997
28/11/2023 20,26 20,03 -0,60% 19,75 20,27 19,95 19,99 20,03 824 17.242.739
27/11/2023 20,14 20,15 -0,35% 19,90 20,31 20,07 20,00 20,15 629 34.141.209
24/11/2023 20,25 20,22 -0,15% 20,09 20,44 20,28 20,22 20,33 615 13.336.085
23/11/2023 20,08 20,25 +0,20% 19,91 20,39 20,22 20,21 20,25 471 12.630.164
22/11/2023 19,88 20,21 +1,66% 19,82 20,48 20,22 20,15 20,21 1.223 22.871.915
21/11/2023 20,24 19,88 -2,60% 19,88 20,48 20,11 19,88 20,00 897 20.793.639
20/11/2023 20,01 20,41 +1,80% 19,99 20,49 20,30 20,28 20,41 588 15.856.444
17/11/2023 19,81 20,05 +1,67% 19,80 20,44 20,18 20,05 20,20 1.165 24.948.592
16/11/2023 20,02 19,72 -0,30% 19,49 20,04 19,77 19,72 19,82 1.149 25.326.148
14/11/2023 19,48 19,78 +2,22% 19,48 20,23 19,97 19,78 20,20 1.314 32.813.599
13/11/2023 19,70 19,35 -1,88% 19,19 19,87 19,46 19,35 19,52 848 27.529.778
10/11/2023 19,78 19,72 -1,40% 19,00 20,06 19,62 19,72 19,88 1.859 50.611.892
9/11/2023 20,52 20,00 +15,27% 19,51 20,68 20,08 19,91 20,00 4.429 173.184.744
8/11/2023 17,64 17,35 -2,09% 17,26 18,09 17,64 17,35 17,47 775 23.203.192
7/11/2023 17,75 17,72 -0,73% 17,19 17,81 17,44 17,56 17,72 1.065 27.066.659
6/11/2023 17,66 17,85 +2,00% 17,59 18,36 17,98 17,64 17,85 991 24.340.183
3/11/2023 16,52 17,50 +6,71% 16,52 17,70 17,37 17,50 17,65 1.080 27.486.089
1/11/2023 16,07 16,40 +1,99% 15,76 16,50 16,10 16,39 16,40 1.410 36.184.557
31/10/2023 16,60 16,08 -3,02% 16,01 16,75 16,27 16,07 16,08 1.849 37.391.647
30/10/2023 17,54 16,58 -5,37% 16,58 17,75 16,87 16,58 16,75 2.713 56.668.748
27/10/2023 17,73 17,52 -1,02% 17,48 18,13 17,72 17,52 17,70 757 18.836.373
26/10/2023 17,66 17,70 +0,28% 17,51 17,83 17,65 17,70 17,82 743 15.666.721
25/10/2023 18,05 17,65 -2,81% 17,48 18,17 17,70 17,65 17,67 1.236 24.343.656
24/10/2023 18,34 18,16 -0,87% 18,03 18,62 18,17 18,10 18,16 783 14.256.425
23/10/2023 18,20 18,32 +0,94% 17,94 18,53 18,23 18,32 18,36 684 16.242.265
20/10/2023 18,50 18,15 -2,10% 18,14 18,62 18,33 18,15 18,18 1.053 18.313.071
19/10/2023 18,51 18,54 +0,05% 18,44 18,80 18,60 18,52 18,54 607 16.015.839
18/10/2023 18,70 18,53 -1,44% 18,52 18,87 18,65 18,53 18,70 724 17.408.786
17/10/2023 18,64 18,80 +0,59% 18,50 19,41 19,06 18,80 19,00 1.166 25.144.232
16/10/2023 19,02 18,69 -1,63% 18,68 19,20 18,83 18,69 18,83 1.238 26.025.338
13/10/2023 19,11 19,00 -1,04% 18,95 19,45 19,09 19,00 19,09 877 18.134.374
11/10/2023 19,58 19,20 -0,78% 19,20 19,82 19,38 19,20 19,34 662 19.340.465
10/10/2023 19,20 19,35 +0,89% 19,03 19,58 19,28 19,35 19,49 730 23.798.183
9/10/2023 18,81 19,18 +0,31% 18,77 19,18 18,94 19,12 19,18 796 20.172.826
6/10/2023 19,25 19,12 -1,04% 18,75 19,37 19,06 19,12 19,18 888 22.475.776
5/10/2023 19,53 19,32 -1,48% 19,18 19,82 19,42 19,32 19,40 852 24.545.913
4/10/2023 19,75 19,61 -0,71% 19,54 19,97 19,72 19,61 19,79 786 23.614.300
3/10/2023 20,10 19,75 -1,50% 19,75 20,17 19,93 19,75 19,83 1.179 35.167.433
2/10/2023 20,45 20,05 -2,15% 20,05 20,79 20,32 20,05 20,13 901 24.467.252
29/9/2023 20,36 20,49 +0,69% 20,36 20,91 20,67 20,49 20,70 726 25.682.369
28/9/2023 20,15 20,35 +0,89% 19,92 20,35 20,14 20,19 20,35 985 22.174.864
27/9/2023 20,28 20,17 -0,64% 20,17 20,59 20,33 20,17 20,35 747 22.210.027
26/9/2023 20,85 20,30 -2,73% 20,30 20,92 20,60 20,30 20,46 1.035 25.143.009
25/9/2023 20,52 20,87 +1,31% 20,30 20,92 20,65 20,81 20,87 984 29.336.555
22/9/2023 21,28 20,60 -3,42% 20,41 21,50 20,77 20,60 20,69 1.879 49.013.070
21/9/2023 21,93 21,33 -3,70% 21,26 22,07 21,65 21,27 21,33 2.093 49.886.897
20/9/2023 22,62 22,15 -3,74% 21,66 22,84 22,03 22,12 22,15 4.063 82.739.220
19/9/2023 23,15 23,01 -0,95% 22,69 23,33 22,99 23,01 23,17 1.173 32.317.206
18/9/2023 21,95 23,23 +4,83% 21,92 23,69 23,15 23,16 23,23 2.119 61.462.344
15/9/2023 22,62 22,16 -2,89% 22,00 22,77 22,30 22,16 22,23 1.051 26.822.150
14/9/2023 22,36 22,82 +1,92% 22,18 22,84 22,48 22,65 22,82 1.014 27.044.165
13/9/2023 22,70 22,39 -1,80% 22,38 23,05 22,64 22,39 22,42 1.141 26.857.307
12/9/2023 23,34 22,80 -2,48% 22,80 23,60 23,01 22,80 22,83 1.409 36.785.804
11/9/2023 24,01 23,38 -3,71% 23,32 24,41 23,57 23,38 23,45 1.234 30.799.292
8/9/2023 23,60 24,28 +2,10% 23,38 24,48 24,05 24,00 24,28 1.136 33.700.965
6/9/2023 22,61 23,78 +4,67% 22,45 24,05 23,33 23,78 23,80 1.980 52.897.039
5/9/2023 22,54 22,72 -0,31% 22,03 22,75 22,44 22,72 22,76 1.139 24.238.285
4/9/2023 21,93 22,79 +3,36% 21,46 22,99 22,43 22,60 22,79 987 29.563.383
1/9/2023 22,14 22,05 -0,23% 22,00 22,47 22,23 22,05 22,30 817 24.225.799
31/8/2023 22,51 22,10 -2,30% 22,10 22,70 22,41 22,10 22,14 560 16.288.269
30/8/2023 22,48 22,62 -0,35% 22,32 22,93 22,65 22,52 22,62 636 20.323.053
29/8/2023 22,55 22,70 -0,31% 21,23 22,70 21,93 22,49 22,70 1.624 45.445.460
28/8/2023 22,13 22,77 +2,94% 21,95 22,77 22,33 22,65 22,77 830 24.375.658
25/8/2023 22,57 22,12 -2,81% 22,05 22,80 22,21 22,12 22,28 841 21.428.010
24/8/2023 22,88 22,76 -0,09% 22,27 22,99 22,52 22,58 22,76 689 18.969.639
23/8/2023 22,66 22,78 -0,04% 22,42 22,99 22,75 22,75 22,78 641 26.463.051
22/8/2023 22,28 22,79 +2,15% 22,10 22,79 22,35 22,64 22,79 735 24.919.051
21/8/2023 22,81 22,31 -3,25% 22,24 23,01 22,49 22,26 22,31 965 26.585.145
18/8/2023 22,72 23,06 +2,26% 22,49 23,06 22,87 23,05 23,06 721 18.643.089
17/8/2023 22,97 22,55 -1,74% 22,55 23,33 22,87 22,55 22,75 982 28.002.903
16/8/2023 23,95 22,95 -3,89% 22,92 23,95 23,20 22,95 23,08 1.379 28.607.975
15/8/2023 23,89 23,88 +0,72% 23,44 24,37 23,81 23,79 23,88 596 23.670.720
14/8/2023 24,04 23,71 -2,35% 23,59 24,13 23,76 23,71 23,72 801 25.543.328
11/8/2023 24,61 24,28 -2,69% 23,94 24,91 24,28 24,15 24,28 960 28.940.912
10/8/2023 23,59 24,95 +5,94% 23,40 25,68 24,94 24,85 24,95 2.480 76.145.899
9/8/2023 23,79 23,55 -1,26% 23,01 24,21 23,47 23,36 23,55 1.113 34.202.785
8/8/2023 23,29 23,85 +2,36% 22,76 23,85 23,29 23,76 23,85 1.195 32.093.449
7/8/2023 23,82 23,30 -1,89% 23,20 23,95 23,49 23,29 23,30 1.239 35.055.598
4/8/2023 24,64 23,75 -2,26% 23,69 24,85 24,12 23,73 23,75 1.899 43.860.131
3/8/2023 24,62 24,30 -1,38% 24,28 24,81 24,49 24,30 24,55 1.011 30.531.751
2/8/2023 25,12 24,64 -2,53% 24,40 25,28 24,59 24,59 24,64 1.159 32.661.171
1/8/2023 25,40 25,28 -0,28% 24,98 25,41 25,13 25,10 25,28 778 28.498.929
31/7/2023 24,58 25,35 +2,22% 24,51 25,36 25,15 25,24 25,35 1.216 30.568.957
28/7/2023 24,52 24,80 +1,02% 24,22 24,80 24,45 24,54 24,80 778 23.995.015
27/7/2023 25,30 24,55 -2,96% 24,51 25,44 24,89 24,55 24,60 1.242 35.924.611
26/7/2023 25,64 25,30 -1,52% 25,12 25,90 25,41 25,30 25,45 988 30.718.600
25/7/2023 25,30 25,69 +2,92% 25,08 26,09 25,76 25,60 25,69 863 38.936.965
24/7/2023 24,70 24,96 +0,97% 24,70 25,36 25,08 24,96 25,15 947 34.118.716
21/7/2023 24,57 24,72 +0,69% 24,14 24,72 24,50 24,60 24,72 1.055 40.056.669
20/7/2023 24,93 24,55 -1,52% 24,15 25,01 24,52 24,50 24,55 1.436 77.208.626
19/7/2023 25,61 24,93 -3,00% 24,69 25,77 25,01 24,82 24,93 1.594 49.505.351
18/7/2023 25,87 25,70 -0,58% 25,33 26,05 25,65 25,60 25,70 790 25.192.449
17/7/2023 26,03 25,85 +0,15% 25,72 26,26 25,95 25,85 25,89 816 36.548.920
14/7/2023 26,32 25,81 -1,07% 25,54 26,49 25,85 25,81 25,96 1.195 46.688.720
13/7/2023 26,67 26,09 -1,40% 26,09 26,90 26,45 26,09 26,33 701 27.568.722
12/7/2023 26,14 26,46 +1,38% 26,00 27,27 26,73 26,26 26,46 2.737 227.845.937
11/7/2023 26,55 26,10 -1,25% 25,96 26,70 26,16 26,10 26,24 1.134 36.383.119
10/7/2023 26,99 26,43 -2,29% 26,34 27,03 26,57 26,43 26,52 1.096 40.031.781
7/7/2023 26,85 27,05 +0,90% 26,85 27,26 27,13 27,05 27,16 761 28.126.908
6/7/2023 27,66 26,81 -3,39% 26,81 27,98 27,09 26,81 26,91 1.566 46.273.290
5/7/2023 28,58 27,75 -3,98% 27,46 28,58 27,86 27,75 27,96 2.326 91.513.110
4/7/2023 27,91 28,90 +5,28% 27,91 29,19 28,65 28,84 28,90 1.724 89.181.586
3/7/2023 27,86 27,45 -2,35% 27,45 28,23 27,76 27,45 27,60 1.021 38.777.429
30/6/2023 29,00 28,11 -2,43% 27,62 29,11 28,10 27,93 28,11 1.713 73.303.229
29/6/2023 28,17 28,81 +1,87% 28,17 29,27 28,91 28,81 29,05 850 28.409.900
28/6/2023 28,55 28,28 -0,74% 28,23 29,06 28,57 28,28 28,60 676 34.178.411
27/6/2023 28,51 28,49 -1,04% 28,10 28,95 28,49 28,40 28,49 633 32.494.188
26/6/2023 28,95 28,79 -0,72% 28,56 29,35 28,84 28,75 28,79 701 31.408.153
23/6/2023 28,85 29,00 +0,83% 28,06 29,30 28,69 29,00 29,13 1.075 43.925.252
22/6/2023 29,51 28,76 -3,00% 28,31 29,51 28,72 28,76 28,90 1.143 62.887.037
21/6/2023 30,00 29,65 -1,66% 29,29 30,30 29,66 29,50 29,65 1.103 52.032.414
20/6/2023 31,00 30,15 -1,50% 29,64 31,08 30,15 30,05 30,15 1.653 91.333.465
19/6/2023 29,90 30,61 +2,03% 29,82 31,51 30,50 30,61 31,07 1.903 87.212.101
16/6/2023 29,70 30,00 +2,56% 29,10 30,45 29,79 29,91 30,00 2.256 132.814.579
15/6/2023 27,71 29,25 +6,71% 27,71 30,15 29,23 29,25 29,42 3.829 150.993.061
14/6/2023 27,30 27,41 +2,47% 26,96 27,83 27,46 27,41 27,50 1.710 90.661.154
13/6/2023 27,40 26,75 -1,47% 26,62 27,82 27,18 26,70 26,75 1.484 74.811.764
12/6/2023 28,65 27,15 +6,81% 26,79 28,93 27,82 27,15 27,24 3.795 185.315.538
9/6/2023 25,45 25,42 -0,35% 25,12 25,72 25,44 25,42 25,57 972 37.863.730
7/6/2023 24,81 25,51 +2,53% 24,80 25,54 25,23 25,44 25,51 1.400 50.781.425
6/6/2023 24,06 24,88 +3,02% 24,06 25,00 24,71 24,60 24,88 1.307 50.233.224
5/6/2023 24,00 24,15 +2,42% 23,99 24,55 24,27 24,11 24,15 1.039 47.072.477
2/6/2023 23,09 23,58 +2,61% 23,09 23,90 23,57 23,58 23,85 987 42.221.913
1/6/2023 22,61 22,98 +2,04% 22,36 23,24 22,82 22,98 23,15 1.026 43.506.133
31/5/2023 22,60 22,52 -0,57% 22,41 23,18 22,74 22,50 22,52 842 29.556.200
30/5/2023 23,00 22,65 -1,22% 22,44 23,17 22,69 22,59 22,65 905 32.013.217
29/5/2023 23,30 22,93 +0,17% 22,88 23,42 23,09 22,93 23,10 601 26.916.025
26/5/2023 23,48 22,89 -0,22% 22,84 23,50 23,06 22,89 22,91 900 34.359.102
25/5/2023 23,73 22,94 -2,67% 22,90 24,11 23,53 22,94 23,01 1.044 46.777.691
24/5/2023 23,20 23,57 +0,94% 23,00 24,12 23,68 23,57 23,77 1.096 47.663.967
23/5/2023 23,42 23,35 -0,26% 23,17 24,01 23,66 23,35 23,40 1.012 48.426.153
22/5/2023 24,18 23,41 -2,90% 23,23 24,37 23,58 23,41 23,58 1.656 70.421.322
19/5/2023 23,65 24,11 +3,03% 23,35 24,51 23,83 24,00 24,11 1.528 72.894.572
18/5/2023 23,37 23,40 +0,43% 22,64 23,40 23,00 23,19 23,40 1.238 54.750.227
17/5/2023 22,80 23,30 +1,61% 22,74 23,66 23,30 23,30 23,50 1.007 48.322.201
16/5/2023 22,67 22,93 +0,57% 22,46 23,34 22,95 22,75 22,93 1.219 42.493.151
15/5/2023 23,97 22,80 -6,63% 22,12 24,55 22,82 22,80 22,81 4.539 262.743.090
12/5/2023 25,67 24,42 -3,82% 23,83 25,67 24,30 24,36 24,42 2.343 117.442.657
11/5/2023 25,68 25,39 -1,97% 25,23 26,19 25,66 25,39 25,65 1.544 66.898.488
10/5/2023 26,91 25,90 -1,52% 25,76 27,54 26,46 25,75 25,90 3.322 176.419.404
9/5/2023 24,81 26,30 +5,03% 23,72 26,53 24,99 26,15 26,30 5.275 271.571.141
8/5/2023 28,14 25,04 +6,10% 23,70 28,88 26,35 25,00 25,04 1.685 834.017.827
5/5/2023 19,15 23,60 +24,80% 19,01 27,60 24,67 23,52 23,60 3.825 1.056.180.283
4/5/2023 19,39 18,91 -1,25% 18,68 19,56 19,08 18,91 19,14 949 32.283.126
3/5/2023 18,83 19,15 +1,86% 18,29 19,41 18,82 19,14 19,15 1.418 42.959.593
2/5/2023 19,70 18,80 -4,57% 18,72 19,76 18,98 18,80 18,95 1.780 55.089.768
28/4/2023 18,93 19,70 +4,68% 18,87 19,99 19,59 19,70 19,75 998 37.875.601
27/4/2023 18,80 18,82 -1,83% 18,70 19,16 18,92 18,82 18,91 708 21.843.650
26/4/2023 19,43 19,17 -1,44% 18,94 19,61 19,21 19,00 19,17 864 27.174.267
25/4/2023 18,48 19,45 +4,68% 18,41 19,78 19,35 19,35 19,45 1.545 55.574.341
24/4/2023 18,78 18,58 -3,88% 18,27 18,81 18,49 18,56 18,58 1.991 47.657.495
20/4/2023 19,83 19,33 -3,49% 19,17 20,04 19,51 19,33 19,37 1.445 47.893.157
19/4/2023 19,80 20,03 +0,65% 19,42 20,03 19,68 19,83 20,03 1.155 36.793.157
18/4/2023 20,40 19,90 -2,88% 19,64 20,50 19,90 19,90 19,93 1.442 40.903.165
17/4/2023 20,80 20,49 -0,73% 20,13 20,88 20,44 20,48 20,49 1.345 39.852.177
14/4/2023 20,32 20,64 +2,13% 20,32 21,68 21,26 20,64 20,95 2.445 88.217.413
13/4/2023 20,64 20,21 -1,99% 20,06 20,64 20,29 20,21 20,30 747 21.687.251
12/4/2023 20,78 20,62 -1,39% 20,23 20,89 20,54 20,62 20,64 975 34.572.662
11/4/2023 20,31 20,91 +2,70% 20,31 20,97 20,69 20,80 20,91 1.302 48.229.254
10/4/2023 19,53 20,36 +3,93% 19,53 20,36 20,08 20,34 20,36 1.306 38.760.968
6/4/2023 19,55 19,59 +0,36% 19,11 19,79 19,42 19,46 19,59 966 30.531.366
5/4/2023 18,87 19,52 +2,74% 18,60 19,71 19,27 19,52 19,67 1.016 38.017.423
4/4/2023 19,17 19,00 -0,58% 18,60 19,25 18,87 18,88 19,00 1.289 38.477.398
3/4/2023 19,45 19,11 -0,36% 18,93 19,53 19,16 19,11 19,30 919 32.106.382
31/3/2023 19,61 19,18 -2,19% 19,18 19,93 19,46 19,18 19,40 784 23.956.339
30/3/2023 19,44 19,61 +1,61% 19,33 20,00 19,64 19,58 19,61 741 30.132.836
29/3/2023 19,92 19,30 -1,33% 19,08 19,99 19,36 19,30 19,32 950 30.274.711
28/3/2023 18,60 19,56 +4,88% 18,60 20,04 19,48 19,45 19,56 1.934 66.179.134
27/3/2023 17,91 18,65 +4,66% 17,90 18,71 18,40 18,45 18,65 1.072 43.808.843
24/3/2023 16,64 17,82 +6,83% 16,48 18,21 17,60 17,80 17,82 2.009 69.843.127
23/3/2023 16,97 16,68 -5,23% 16,51 17,47 16,86 16,67 16,68 2.828 73.809.214
22/3/2023 18,16 17,60 -3,24% 17,51 18,45 17,84 17,52 17,60 1.843 41.697.597
21/3/2023 18,30 18,19 -0,71% 18,16 18,54 18,34 18,19 18,22 819 22.828.029
20/3/2023 18,86 18,32 -3,27% 18,04 19,09 18,33 18,30 18,32 1.677 46.998.887
17/3/2023 18,42 18,94 +2,71% 17,92 19,14 18,53 18,94 18,96 1.697 52.674.709
16/3/2023 18,35 18,44 +0,49% 18,09 18,58 18,31 18,44 18,54 1.150 32.689.116
15/3/2023 18,46 18,35 -0,81% 18,09 18,54 18,27 18,32 18,35 1.626 46.108.454
14/3/2023 18,98 18,50 -2,58% 18,42 19,11 18,71 18,49 18,50 2.046 44.225.144
13/3/2023 19,29 18,99 -2,47% 18,74 19,35 19,01 18,98 18,99 1.910 56.736.315
10/3/2023 20,50 19,47 -4,42% 19,36 20,60 19,66 19,47 19,59 2.884 72.910.144
9/3/2023 20,66 20,37 -0,24% 20,32 20,91 20,51 20,33 20,37 1.272 33.802.688
8/3/2023 20,60 20,42 -0,87% 20,35 21,02 20,65 20,42 20,70 1.106 38.495.170
7/3/2023 20,57 20,60 -1,44% 19,91 21,09 20,45 20,36 20,60 1.495 51.552.959
6/3/2023 20,44 20,90 +1,65% 20,21 21,01 20,61 20,82 20,90 990 30.762.014
3/3/2023 20,47 20,56 0,00% 20,34 21,40 20,91 20,39 20,56 1.383 43.020.072
2/3/2023 19,73 20,56 +4,63% 19,45 20,56 20,14 20,49 20,56 1.081 37.895.511
1/3/2023 20,20 19,65 -2,87% 19,10 20,46 19,67 19,64 19,90 2.213 59.945.590
28/2/2023 19,86 20,23 +2,12% 19,77 20,55 20,12 20,21 20,39 1.270 43.178.844
27/2/2023 19,87 19,81 +0,20% 19,57 20,24 19,85 19,81 19,84 1.270 40.897.577
24/2/2023 20,00 19,77 -2,03% 19,77 20,26 19,98 19,77 20,01 1.163 30.598.077
23/2/2023 19,80 20,18 +1,31% 19,72 20,30 19,92 20,13 20,19 1.236 37.088.594
22/2/2023 20,18 19,92 -1,53% 19,55 20,18 19,82 19,91 19,92 1.442 39.905.429
17/2/2023 20,20 20,23 -0,25% 20,02 20,34 20,15 20,14 20,23 1.977 42.208.828
16/2/2023 20,49 20,28 -0,93% 20,13 20,61 20,35 20,28 20,35 1.971 47.316.691
15/2/2023 20,69 20,47 -1,06% 20,14 20,88 20,45 20,45 20,47 2.217 58.700.104
14/2/2023 21,71 20,69 -4,65% 20,64 21,89 20,98 20,69 20,91 4.244 82.676.711
13/2/2023 22,19 21,70 -0,91% 21,58 22,20 21,76 21,69 21,70 1.607 46.806.033
10/2/2023 21,94 21,90 -0,50% 21,75 22,28 22,01 21,90 22,09 1.365 35.187.762
9/2/2023 22,56 22,01 -2,22% 22,01 22,66 22,30 22,01 22,29 1.620 34.269.809
8/2/2023 22,30 22,51 +0,94% 21,82 22,64 22,21 22,48 22,51 1.166 31.995.648
7/2/2023 22,00 22,30 +1,97% 21,77 22,43 22,02 22,23 22,30 1.377 51.482.149
6/2/2023 22,10 21,87 -1,04% 21,64 22,26 21,87 21,86 22,07 1.772 48.518.759
3/2/2023 22,40 22,10 -2,00% 21,99 22,80 22,34 22,10 22,11 1.994 55.764.387
2/2/2023 23,86 22,55 -5,49% 22,45 23,94 23,15 22,55 22,60 2.358 74.483.037
1/2/2023 23,36 23,86 +1,97% 23,18 23,86 23,44 23,85 23,87 2.070 74.035.146
31/1/2023 22,79 23,40 +2,09% 22,65 23,48 23,19 23,36 23,40 1.208 39.381.345
30/1/2023 22,94 22,92 -0,09% 22,67 23,43 22,94 22,80 22,92 3.180 101.067.723
27/1/2023 22,48 22,94 -0,04% 22,29 23,19 22,76 22,94 22,98 1.449 56.257.728
26/1/2023 22,68 22,95 +0,31% 22,36 22,95 22,68 22,80 22,95 1.145 35.673.432
25/1/2023 22,89 22,88 -0,17% 22,55 23,49 22,91 22,63 22,88 1.488 49.974.459
24/1/2023 21,65 22,92 +6,11% 21,51 23,00 22,24 22,78 22,92 1.573 51.280.903
23/1/2023 21,50 21,60 -0,28% 21,45 22,29 21,73 21,60 21,77 2.403 65.413.777
20/1/2023 22,01 21,66 -1,63% 21,33 22,01 21,53 21,51 21,66 4.553 72.283.216
19/1/2023 22,55 22,02 -2,87% 21,98 22,58 22,21 22,00 22,02 3.671 74.657.117
18/1/2023 23,15 22,67 -2,03% 22,54 23,32 22,79 22,67 22,77 2.365 47.778.873
17/1/2023 22,52 23,14 +2,39% 22,38 23,15 22,79 23,10 23,14 1.255 39.168.422
16/1/2023 23,50 22,60 -4,20% 22,36 23,57 22,64 22,58 22,60 2.526 56.280.270
13/1/2023 23,91 23,59 -2,56% 23,07 24,11 23,34 23,39 23,59 1.713 43.369.450
12/1/2023 23,40 24,21 +1,51% 23,35 24,32 24,02 23,88 24,21 1.217 44.801.257
11/1/2023 23,06 23,85 +3,43% 22,80 23,90 23,34 23,69 23,85 3.572 132.943.839
10/1/2023 23,56 23,06 -2,21% 22,85 23,59 23,06 23,05 23,09 1.758 40.798.008
9/1/2023 22,88 23,58 +2,08% 22,75 23,69 23,31 23,30 23,58 1.222 37.578.280
6/1/2023 23,11 23,10 -0,22% 23,04 23,68 23,33 23,10 23,42 1.253 38.057.528
5/1/2023 22,42 23,15 +3,58% 22,07 23,34 22,61 23,09 23,15 1.500 44.689.810
4/1/2023 22,55 22,35 -0,22% 22,34 22,90 22,55 22,35 22,49 1.651 56.889.386
3/1/2023 23,23 22,40 -4,36% 22,40 23,75 22,86 22,40 22,74 2.009 53.357.281
2/1/2023 23,76 23,42 -3,30% 22,90 23,87 23,21 23,18 23,42 2.014 51.318.010
29/12/2022 24,26 24,22 -0,62% 23,82 24,90 24,17 23,86 24,22 1.409 38.220.248
28/12/2022 23,94 24,37 +1,84% 23,92 24,48 24,11 24,07 24,37 1.204 40.933.933
27/12/2022 23,40 23,93 +2,00% 23,22 23,93 23,64 23,80 23,93 826 27.182.159
26/12/2022 23,85 23,46 -1,64% 23,21 23,98 23,45 23,37 23,46 1.149 26.867.718
23/12/2022 23,21 23,85 +2,14% 23,18 23,85 23,58 23,73 23,85 987 35.377.398
22/12/2022 23,70 23,35 -1,48% 22,71 23,70 23,02 23,20 23,35 1.542 47.187.806
21/12/2022 23,82 23,70 +1,46% 23,48 24,06 23,67 23,70 23,87 1.060 32.575.448
20/12/2022 22,58 23,36 +3,45% 22,24 23,98 23,40 23,36 23,58 1.744 63.311.065
19/12/2022 22,72 22,58 -0,62% 22,24 23,27 22,58 22,39 22,58 1.787 42.909.401
16/12/2022 24,02 22,72 -5,10% 22,68 24,29 23,07 22,72 22,90 3.337 70.688.088
15/12/2022 25,08 23,94 -4,55% 23,94 25,34 24,25 23,94 24,01 2.558 71.328.248
14/12/2022 25,48 25,08 -1,61% 24,49 25,55 24,92 25,08 25,55 1.508 40.077.659
13/12/2022 25,11 25,49 +1,55% 24,95 25,89 25,49 25,37 25,49 1.051 35.604.019
12/12/2022 25,19 25,10 -0,36% 24,33 25,59 24,77 24,96 25,10 1.900 64.972.783
9/12/2022 25,35 25,19 +1,37% 24,64 25,39 24,97 25,10 25,19 1.268 53.681.173
8/12/2022 26,44 24,85 -4,61% 24,85 26,44 25,28 24,85 25,15 3.322 86.500.148
7/12/2022 26,60 26,05 -3,27% 25,99 26,90 26,22 26,05 26,10 2.226 67.930.325
6/12/2022 27,00 26,93 -0,11% 26,51 27,75 26,81 26,70 26,93 1.720 62.004.532
5/12/2022 28,03 26,96 -3,71% 26,78 28,33 27,43 26,91 26,96 2.508 76.706.999
2/12/2022 27,89 28,00 +0,72% 27,68 28,60 28,13 27,96 28,00 1.132 52.010.241
1/12/2022 28,20 27,80 -1,73% 27,43 28,28 27,78 27,80 27,99 1.808 75.287.401
30/11/2022 29,20 28,29 -2,75% 28,29 29,58 28,64 28,29 28,35 1.884 61.897.661
29/11/2022 28,89 29,09 +0,31% 28,70 29,80 29,31 29,09 29,45 783 42.202.555
28/11/2022 29,01 29,00 +0,69% 28,26 29,50 28,56 28,61 29,00 1.024 41.653.565
25/11/2022 29,26 28,80 -2,27% 28,80 29,72 29,14 28,80 29,44 1.029 38.209.617
24/11/2022 29,15 29,47 +2,26% 29,07 29,84 29,30 29,24 29,47 673 30.441.006
23/11/2022 29,33 28,82 -2,31% 28,52 29,74 29,02 28,82 29,30 1.112 42.036.949
22/11/2022 29,50 29,50 -1,24% 28,97 30,13 29,51 29,23 29,50 852 41.209.188
21/11/2022 29,90 29,87 +1,60% 28,52 30,05 29,06 29,13 29,87 1.205 49.521.720
18/11/2022 30,32 29,40 -0,84% 29,12 30,46 29,56 29,35 29,40 734 32.529.445
17/11/2022 30,16 29,65 -1,66% 28,85 30,27 29,24 29,65 29,67 1.340 62.155.397
16/11/2022 31,62 30,15 -2,74% 29,31 31,75 29,93 30,02 30,17 2.008 76.225.322
14/11/2022 32,54 31,00 -3,09% 30,95 32,62 31,36 31,00 31,03 1.137 64.948.416
11/11/2022 28,90 31,99 +11,85% 28,90 31,99 30,69 31,61 31,99 1.877 99.293.915
10/11/2022 29,68 28,60 -4,70% 28,45 29,69 28,81 28,60 29,08 2.401 98.490.385
9/11/2022 30,90 30,01 -5,18% 29,23 31,46 30,17 30,01 30,21 3.051 135.065.942
8/11/2022 32,89 31,65 -1,25% 31,41 32,90 31,83 31,62 32,04 1.889 85.712.207
7/11/2022 33,52 32,05 -3,61% 32,05 33,99 33,08 32,05 32,51 1.447 72.014.195
4/11/2022 32,85 33,25 +3,10% 32,80 35,04 33,67 33,24 33,25 1.995 135.417.992
3/11/2022 33,00 32,25 -3,07% 31,35 33,00 31,92 32,18 32,25 1.644 75.049.746
1/11/2022 33,71 33,27 -0,83% 32,32 34,03 32,87 33,00 33,27 1.542 68.450.015
31/10/2022 31,58 33,55 +3,23% 31,21 33,68 32,37 33,43 33,55 1.664 88.296.891
28/10/2022 32,79 32,50 -0,85% 32,00 33,45 32,55 32,38 32,50 1.288 62.768.138
27/10/2022 33,04 32,78 -0,82% 32,42 33,45 32,78 32,70 32,78 1.025 54.770.465
26/10/2022 33,31 33,05 -1,78% 32,50 33,62 33,20 32,84 33,05 1.032 48.652.443
25/10/2022 34,47 33,65 -0,15% 33,22 34,50 33,62 33,52 33,65 1.106 52.594.165
24/10/2022 34,77 33,70 -2,88% 33,15 35,99 33,86 33,58 33,70 2.109 110.300.996
21/10/2022 34,30 34,70 +0,87% 33,81 34,74 34,31 34,59 34,70 1.085 53.283.559
20/10/2022 35,24 34,40 -1,09% 33,86 35,44 34,68 34,39 34,40 1.304 70.749.473
19/10/2022 34,68 34,78 +0,20% 34,66 35,46 34,98 34,71 35,00 855 48.471.363
18/10/2022 34,73 34,71 +0,35% 34,32 35,96 34,98 34,71 34,76 1.543 75.098.429
17/10/2022 36,02 34,59 -3,11% 34,51 36,75 35,46 34,59 34,79 2.310 115.868.272
14/10/2022 37,61 35,70 -4,32% 35,70 38,87 37,34 35,66 35,70 3.998 254.742.251
13/10/2022 32,60 37,31 +11,04% 32,00 38,50 36,19 37,24 37,31 7.420 497.901.300
11/10/2022 31,15 33,60 +20,30% 30,20 34,29 32,47 33,60 33,61 6.482 436.529.447
10/10/2022 27,70 27,93 +1,93% 27,42 28,27 27,85 27,92 27,93 1.544 54.338.136
7/10/2022 27,87 27,40 -2,70% 27,16 28,37 27,57 27,40 27,55 3.224 90.237.882
6/10/2022 28,01 28,16 +1,55% 27,76 28,38 28,04 28,09 28,16 1.342 58.477.327
5/10/2022 27,77 27,73 -0,14% 27,18 28,18 27,74 27,73 27,83 1.465 56.026.735
4/10/2022 27,70 27,77 +0,87% 27,58 28,52 27,89 27,75 27,77 2.043 76.559.043
3/10/2022 26,80 27,53 +4,84% 26,61 27,62 27,18 27,50 27,53 1.698 63.021.497
30/9/2022 26,16 26,26 +1,00% 25,70 26,68 26,26 26,26 26,35 1.855 65.381.695
29/9/2022 26,69 26,00 -3,27% 25,38 26,98 25,92 26,00 26,12 3.798 107.605.339
28/9/2022 27,42 26,88 -1,54% 26,77 27,70 27,06 26,88 26,98 2.352 70.871.838
27/9/2022 28,00 27,30 -1,27% 27,18 28,00 27,53 27,29 27,30 1.788 51.604.668
26/9/2022 28,67 27,65 -3,59% 27,63 29,48 28,07 27,64 27,65 3.438 93.902.633
23/9/2022 29,49 28,68 -3,76% 28,35 29,50 28,66 28,68 28,80 3.310 100.860.615
22/9/2022 29,39 29,80 +2,41% 29,09 29,93 29,54 29,80 29,85 1.131 53.337.494
21/9/2022 29,73 29,10 -1,46% 29,10 29,73 29,42 29,10 29,15 1.410 55.972.877
20/9/2022 29,93 29,53 +0,03% 29,30 30,07 29,67 29,53 29,75 1.952 68.082.820
19/9/2022 28,50 29,52 +2,86% 28,17 29,85 29,28 29,52 29,74 1.713 73.284.928
16/9/2022 28,50 28,70 +0,35% 28,31 28,85 28,61 28,70 28,80 1.727 57.838.243
15/9/2022 29,10 28,60 -0,87% 28,47 29,67 28,95 28,60 28,85 2.403 85.594.928
14/9/2022 29,80 28,85 -3,41% 28,78 30,15 29,19 28,85 28,86 3.473 109.299.832
13/9/2022 30,66 29,87 -3,30% 29,81 31,02 30,32 29,85 29,95 3.196 95.679.414
12/9/2022 31,30 30,89 -0,19% 30,89 31,95 31,28 30,89 30,92 1.532 56.966.603
9/9/2022 30,63 30,95 +0,88% 30,59 31,32 31,03 30,94 30,95 1.462 60.906.125
8/9/2022 31,93 30,68 -3,37% 30,40 32,70 30,94 30,67 30,68 2.692 88.122.335
6/9/2022 32,13 31,75 -2,13% 31,51 33,25 32,16 31,75 31,93 1.818 79.275.926
5/9/2022 32,64 32,44 +0,68% 32,03 32,98 32,35 32,40 32,50 1.888 58.924.912
2/9/2022 31,24 32,22 +6,51% 31,09 32,87 32,37 32,22 32,56 2.266 129.346.586
1/9/2022 30,82 30,25 -2,51% 29,86 31,42 30,14 30,25 30,42 3.378 123.831.436
31/8/2022 32,90 31,03 -3,15% 30,87 32,90 31,33 31,03 31,09 4.166 135.916.084
30/8/2022 33,19 32,04 -2,67% 32,04 33,65 32,59 32,03 32,04 1.832 65.323.820
29/8/2022 32,55 32,92 +0,89% 31,97 33,28 32,84 32,92 33,15 1.554 67.232.828
26/8/2022 33,32 32,63 -1,42% 32,53 33,60 32,83 32,62 32,63 1.924 76.532.408
25/8/2022 33,63 33,10 +0,46% 33,05 33,98 33,34 33,09 33,10 862 44.273.001
24/8/2022 33,35 32,95 -0,42% 32,72 33,55 33,04 32,95 33,02 1.227 50.080.428
23/8/2022 32,87 33,09 +0,70% 32,73 33,44 33,14 33,08 33,09 1.347 55.788.161
22/8/2022 33,71 32,86 -2,78% 32,76 33,89 33,00 32,86 33,08 2.224 65.294.095
19/8/2022 34,50 33,80 -1,49% 33,61 34,50 33,82 33,74 33,80 2.058 76.005.982
18/8/2022 34,79 34,31 +0,03% 34,16 35,06 34,58 34,30 34,35 1.439 57.034.051
17/8/2022 34,47 34,30 +0,15% 34,03 34,63 34,33 34,30 34,56 1.718 62.993.110
16/8/2022 34,50 34,25 -0,23% 34,02 34,77 34,23 34,25 34,38 1.914 74.086.733
15/8/2022 36,16 34,33 -4,64% 34,17 36,30 34,52 34,33 34,35 3.647 133.847.096
12/8/2022 35,52 36,00 +0,90% 35,51 37,18 36,22 35,89 36,00 1.271 74.184.556
11/8/2022 36,80 35,68 -3,18% 35,31 36,85 35,67 35,68 35,72 1.685 80.069.294
10/8/2022 37,05 36,85 +0,88% 36,53 37,42 36,98 36,85 37,12 965 50.853.066
9/8/2022 36,03 36,53 +2,44% 35,71 36,53 36,16 36,50 36,53 1.045 43.730.770
8/8/2022 35,38 35,66 +1,02% 35,13 36,09 35,67 35,66 35,80 1.254 52.623.335
5/8/2022 34,44 35,30 +3,70% 34,19 35,98 35,29 35,28 35,40 1.429 59.811.190
4/8/2022 35,12 34,04 -1,33% 33,53 35,20 34,06 34,00 34,04 2.009 68.754.240
3/8/2022 34,90 34,50 -0,58% 34,46 35,44 34,82 34,50 34,61 1.144 45.927.847
2/8/2022 34,80 34,70 -0,20% 34,02 34,90 34,56 34,68 34,70 1.305 54.658.666
1/8/2022 36,44 34,77 -6,33% 34,77 36,44 35,19 34,77 34,82 2.215 89.820.534
29/7/2022 35,00 37,12 +6,79% 34,26 37,53 35,65 37,00 37,12 1.469 72.206.629
28/7/2022 34,51 34,76 +0,61% 33,99 35,19 34,86 34,76 34,99 723 30.160.344
27/7/2022 33,74 34,55 +2,80% 33,65 34,55 34,11 34,43 34,55 598 29.101.201
26/7/2022 33,66 33,61 -0,27% 33,16 33,84 33,50 33,61 33,85 807 30.229.802
25/7/2022 34,45 33,70 -0,62% 33,55 34,46 33,77 33,70 33,79 1.558 37.864.016
22/7/2022 34,90 33,91 -2,25% 33,80 35,50 34,26 33,91 34,01 1.164 39.367.594
21/7/2022 34,88 34,69 -0,60% 34,07 35,05 34,51 34,69 34,71 988 38.439.203
20/7/2022 34,87 34,90 +1,45% 34,12 34,99 34,55 34,82 34,90 931 37.330.903
19/7/2022 33,96 34,40 +1,18% 33,89 34,78 34,45 34,40 34,78 661 27.100.099
18/7/2022 34,95 34,00 -1,73% 33,86 35,49 34,42 34,00 34,13 1.315 46.177.379
15/7/2022 33,12 34,60 +4,03% 32,63 34,60 33,62 34,53 34,60 877 36.892.895
14/7/2022 33,75 33,26 -2,03% 32,87 34,00 33,15 33,20 33,26 1.328 45.922.087
13/7/2022 34,31 33,95 -0,67% 33,95 34,81 34,25 33,94 33,95 823 32.609.164
12/7/2022 34,15 34,18 +0,53% 33,70 34,55 34,04 34,10 34,18 997 36.007.520
11/7/2022 33,68 34,00 -1,05% 33,38 34,29 33,85 34,00 34,11 1.163 43.567.078
8/7/2022 35,10 34,36 -2,39% 34,36 35,98 34,68 34,35 34,36 1.736 61.918.090
7/7/2022 33,70 35,20 +4,23% 33,70 35,78 35,06 35,16 35,20 1.282 59.828.018
6/7/2022 35,31 33,77 -4,23% 33,41 35,44 33,97 33,72 33,77 2.443 86.090.660
5/7/2022 36,08 35,26 -2,19% 34,65 36,89 35,15 35,26 35,45 2.320 92.352.339
4/7/2022 36,80 36,05 -2,78% 36,05 37,51 36,46 36,05 36,21 2.347 110.800.357
1/7/2022 36,55 37,08 -0,08% 36,00 37,60 36,99 37,08 37,39 3.245 167.721.497
30/6/2022 37,80 37,11 -2,34% 37,01 37,95 37,31 37,11 37,33 1.518 57.786.835
29/6/2022 39,40 38,00 -4,81% 38,00 40,10 38,91 38,00 38,33 1.143 53.823.154
28/6/2022 39,32 39,92 +2,81% 39,07 40,05 39,50 39,13 39,92 721 30.911.666
27/6/2022 37,87 38,83 +1,70% 37,86 39,49 38,99 38,83 39,20 911 38.903.856
24/6/2022 37,15 38,18 +3,22% 36,99 38,20 37,77 37,80 38,18 855 43.556.131
23/6/2022 37,00 36,99 +0,65% 36,64 37,80 37,04 36,85 36,99 826 42.975.706
22/6/2022 37,00 36,75 -1,58% 36,30 37,24 36,84 36,75 37,00 998 44.587.869
21/6/2022 36,69 37,34 +2,70% 36,49 37,86 36,92 37,27 37,34 1.147 54.691.114
20/6/2022 37,39 36,36 -3,04% 36,10 38,31 36,59 36,36 36,50 2.300 86.967.200
17/6/2022 40,38 37,50 -7,64% 37,50 40,40 38,13 37,49 37,50 3.567 159.053.284
15/6/2022 42,33 40,60 -1,00% 40,53 42,33 41,12 40,57 40,60 1.199 53.446.886
14/6/2022 42,22 41,01 -2,12% 40,86 42,59 41,50 41,01 41,15 1.255 54.994.171
13/6/2022 44,02 41,90 -4,77% 41,90 44,05 42,40 41,90 42,11 1.576 73.823.356
10/6/2022 44,56 44,00 -1,12% 43,62 44,72 44,04 44,00 44,09 1.043 51.974.093
9/6/2022 44,91 44,50 -0,65% 44,24 45,18 44,83 44,50 44,72 619 37.335.761
8/6/2022 44,80 44,79 -0,56% 44,41 45,48 44,95 44,79 44,99 665 41.030.619
7/6/2022 46,45 45,04 -2,81% 44,69 46,55 45,40 45,04 45,30 1.172 65.201.518
6/6/2022 46,80 46,34 +0,41% 45,89 46,95 46,39 46,00 46,34 1.422 79.054.617
3/6/2022 45,95 46,15 +0,76% 45,35 46,65 46,08 46,14 46,15 1.123 61.838.652
2/6/2022 44,69 45,80 -0,41% 44,69 46,22 45,75 45,80 45,87 1.771 80.658.578
1/6/2022 45,03 45,99 +2,77% 43,82 46,19 45,37 45,74 45,99 2.940 149.300.331
31/5/2022 43,98 44,75 +2,29% 43,53 45,48 44,77 44,67 44,75 1.457 105.822.817
30/5/2022 43,10 43,75 +2,22% 42,75 44,31 43,77 43,75 43,89 703 44.405.198
27/5/2022 42,68 42,80 +0,42% 42,37 43,13 42,86 42,76 42,80 659 37.755.840
26/5/2022 43,35 42,62 -1,57% 42,62 43,62 43,00 42,62 42,94 618 27.250.978
25/5/2022 44,25 43,30 -1,32% 42,81 45,00 43,26 43,20 43,30 689 44.859.594
24/5/2022 43,91 43,88 +0,53% 43,06 44,16 43,67 43,80 43,88 526 37.109.245
23/5/2022 43,17 43,65 +1,16% 43,16 44,21 43,76 43,65 44,00 760 48.688.411
20/5/2022 42,60 43,15 +1,41% 42,58 43,45 43,02 43,15 43,37 493 32.240.070
19/5/2022 42,48 42,55 -0,28% 41,97 43,24 42,53 42,55 42,70 679 74.074.882
18/5/2022 44,05 42,67 -3,07% 42,10 44,15 42,81 42,66 42,67 778 47.460.165
17/5/2022 43,30 44,02 +4,07% 42,41 44,35 43,87 44,02 44,12 1.050 68.051.908
16/5/2022 42,01 42,30 +1,08% 41,50 42,99 42,28 42,30 42,44 1.000 45.274.751
13/5/2022 40,42 41,85 +4,05% 40,42 42,45 41,85 41,68 41,85 696 48.373.166
12/5/2022 40,81 40,22 -0,32% 39,84 41,60 40,62 40,22 40,45 795 51.165.091
11/5/2022 39,98 40,35 +2,85% 38,76 41,17 40,24 40,35 40,80 1.207 85.427.252
10/5/2022 40,89 39,23 -3,06% 39,23 40,89 39,69 39,22 39,23 848 40.243.205
9/5/2022 39,55 40,47 +2,46% 38,69 40,84 39,99 40,32 40,47 1.037 60.256.752
6/5/2022 40,97 39,50 -1,50% 39,20 40,97 39,67 39,50 39,60 1.193 57.397.231
5/5/2022 41,59 40,10 -3,74% 39,65 42,47 40,26 40,03 40,10 1.356 71.582.076
4/5/2022 41,45 41,66 +0,39% 40,53 41,84 41,05 41,50 41,66 838 46.956.874
3/5/2022 41,76 41,50 -5,66% 40,94 42,05 41,42 41,40 41,50 1.355 59.393.309
2/5/2022 40,93 41,72 +2,91% 39,60 41,77 40,79 41,60 41,72 1.804 90.452.652
29/4/2022 41,24 40,54 -0,76% 40,02 41,60 40,88 40,35 40,54 943 54.230.387
28/4/2022 41,52 40,85 -0,12% 40,40 41,67 40,72 40,85 41,00 854 44.718.567
27/4/2022 41,64 40,90 +0,62% 40,59 41,64 41,06 40,80 40,90 623 43.330.799
26/4/2022 41,20 40,65 -1,17% 40,54 41,61 40,79 40,65 40,75 701 35.030.172
25/4/2022 40,30 41,13 +1,58% 39,72 41,64 40,66 41,13 41,50 979 49.143.865
22/4/2022 41,30 40,49 -2,64% 40,00 41,58 40,47 40,42 40,49 1.556 68.530.120
20/4/2022 42,30 41,59 -5,46% 41,20 42,33 41,62 41,56 41,59 1.528 71.644.319
19/4/2022 43,96 43,99 +0,64% 43,12 44,30 43,75 43,80 43,99 716 56.810.981
18/4/2022 43,71 43,71 -0,41% 42,96 44,42 43,69 43,71 43,72 766 44.721.270
14/4/2022 44,11 43,89 -0,11% 43,18 44,69 43,76 43,33 43,89 844 43.034.073
13/4/2022 44,31 43,94 -0,59% 43,51 45,12 44,04 43,94 44,07 720 45.792.674
12/4/2022 45,60 44,20 -1,67% 44,12 45,60 44,85 44,20 44,40 867 47.969.684
11/4/2022 44,30 44,95 +0,81% 44,29 46,46 45,30 44,95 45,27 1.630 101.362.668
8/4/2022 45,01 44,59 -1,57% 43,62 45,39 44,36 44,26 44,59 1.434 71.498.176
7/4/2022 43,19 45,30 +6,54% 42,55 46,19 45,42 45,25 45,30 2.169 170.952.301
6/4/2022 43,10 42,52 -1,12% 42,29 43,88 42,84 42,51 42,52 1.430 80.590.974
5/4/2022 44,62 43,00 -4,38% 43,00 44,80 43,49 43,00 43,26 2.449 152.775.378
4/4/2022 44,93 44,97 +1,56% 44,26 45,20 44,57 44,84 44,97 2.808 227.331.851
1/4/2022 44,42 44,28 +0,05% 44,01 45,08 44,46 44,28 44,70 2.354 185.669.379
31/3/2022 45,58 44,26 -2,73% 44,25 45,92 44,87 44,26 44,46 1.549 90.364.023
30/3/2022 46,20 45,50 -0,87% 45,15 46,90 45,68 45,50 46,03 711 37.252.142
29/3/2022 46,02 45,90 +1,10% 45,61 46,78 46,27 45,90 46,15 771 46.091.297
28/3/2022 46,31 45,40 -0,44% 45,18 46,31 45,60 45,40 45,76 750 38.212.997
25/3/2022 47,03 45,60 -1,94% 44,87 47,20 45,55 45,56 45,60 1.710 99.152.713
24/3/2022 46,67 46,50 -0,85% 46,33 47,50 46,83 46,50 46,57 687 41.547.917
23/3/2022 47,17 46,90 -0,21% 46,43 47,80 47,02 46,51 46,90 871 73.436.903
22/3/2022 45,42 47,00 +4,10% 45,30 47,32 46,45 47,00 47,12 1.055 65.811.235
21/3/2022 47,71 45,15 -4,40% 44,91 47,71 45,53 45,15 45,30 2.403 114.453.535
18/3/2022 46,31 47,23 +1,57% 45,85 47,23 46,57 46,68 47,23 781 43.882.139
17/3/2022 45,73 46,50 +1,66% 45,39 47,73 46,41 46,50 46,59 1.010 83.394.436
16/3/2022 45,92 45,74 +2,76% 44,61 46,00 45,25 45,63 45,74 850 55.859.872
15/3/2022 45,17 44,51 -1,37% 44,22 45,64 45,00 44,51 45,55 612 44.780.799
14/3/2022 46,02 45,13 -0,15% 44,64 46,64 45,60 45,00 45,13 877 60.005.919
11/3/2022 46,60 45,20 -2,80% 45,20 47,26 45,90 45,20 46,17 1.142 86.360.637
10/3/2022 45,97 46,50 +0,50% 45,06 47,30 46,56 46,50 47,24 825 68.120.425
9/3/2022 45,02 46,27 +4,90% 44,14 46,42 45,49 45,61 46,27 1.306 118.135.950
8/3/2022 45,52 44,11 -3,61% 44,09 45,75 44,51 44,11 44,38 1.283 74.533.032
7/3/2022 47,97 45,76 -2,80% 45,16 47,99 46,69 45,50 45,76 1.411 110.811.959
4/3/2022 48,46 47,08 -1,94% 46,85 48,89 47,51 47,08 47,99 1.067 66.771.744
3/3/2022 47,20 48,01 +1,46% 46,10 49,35 47,98 48,01 48,50 1.471 114.315.585
2/3/2022 47,73 47,32 +1,07% 47,29 49,72 48,02 47,32 47,99 1.356 121.894.453
25/2/2022 46,83 46,82 -1,16% 46,20 47,48 46,69 46,82 47,48 1.063 83.553.302
24/2/2022 46,00 47,37 +1,00% 45,23 47,44 45,99 46,80 47,37 1.295 81.196.097
23/2/2022 47,32 46,90 -0,21% 46,10 47,55 46,79 46,75 46,90 1.482 93.003.893
22/2/2022 48,60 47,00 -1,55% 46,75 48,70 47,31 47,00 47,20 1.290 89.044.449
21/2/2022 50,11 47,74 -4,58% 47,48 50,83 48,58 47,74 47,99 1.603 94.394.529
18/2/2022 50,78 50,03 -1,88% 50,01 51,33 50,38 0,00 0,00 751 59.968.336
17/2/2022 51,57 50,99 -1,28% 50,28 52,00 50,81 50,66 50,99 981 66.169.876
16/2/2022 52,17 51,65 +0,19% 51,10 52,17 51,57 51,46 51,65 1.086 77.455.348
15/2/2022 53,22 51,55 -1,81% 51,55 53,39 52,16 51,55 51,69 1.200 68.526.069
14/2/2022 53,20 52,50 -0,76% 52,47 53,65 52,94 52,50 52,92 752 65.255.188
11/2/2022 54,62 52,90 -3,02% 52,75 55,07 53,60 52,90 53,85 1.256 98.741.287
10/2/2022 53,94 54,55 +1,38% 53,76 54,87 54,50 54,28 54,55 942 65.731.059
9/2/2022 53,85 53,81 -0,07% 53,33 55,30 54,28 53,81 53,85 933 98.861.457
8/2/2022 55,00 53,85 -0,87% 53,38 55,42 54,04 53,85 54,35 843 61.042.929
7/2/2022 54,09 54,32 +0,22% 53,60 55,09 54,34 54,32 54,55 1.064 86.028.419
4/2/2022 51,36 54,20 +5,88% 50,78 54,20 52,91 54,20 54,23 1.505 99.905.271
3/2/2022 50,98 51,19 +0,63% 50,94 52,32 51,49 51,19 51,70 1.303 129.053.303
2/2/2022 51,34 50,87 -0,84% 50,50 51,71 50,99 50,87 51,28 1.888 151.551.627
1/2/2022 48,68 51,30 +4,42% 48,68 51,68 50,69 51,30 51,68 2.681 237.093.626
31/1/2022 49,69 49,13 -1,44% 48,54 50,23 49,19 49,13 49,30 1.863 151.767.093
28/1/2022 49,30 49,85 +7,55% 49,07 51,53 50,47 49,85 50,00 3.657 447.619.660
27/1/2022 47,49 46,35 -3,44% 45,72 48,99 46,74 46,35 46,48 3.511 311.980.362
26/1/2022 50,03 48,00 -4,10% 47,66 51,51 49,16 48,00 48,19 4.376 225.072.159
25/1/2022 49,85 50,05 +0,30% 48,36 50,52 49,60 50,05 50,34 5.108 180.637.437
24/1/2022 48,00 49,90 +3,70% 46,90 50,00 48,57 49,73 49,90 1.579 150.131.173
21/1/2022 48,86 48,12 -2,73% 48,11 49,79 49,00 48,12 48,76 1.462 112.070.873
20/1/2022 49,19 49,47 +0,86% 49,06 50,09 49,64 49,47 49,48 1.074 80.340.063
19/1/2022 48,70 49,05 +1,53% 48,70 51,08 50,10 49,05 49,38 1.163 112.708.225
18/1/2022 48,59 48,31 -2,23% 47,87 49,43 48,64 48,31 49,08 1.666 167.175.889
17/1/2022 52,07 49,41 -5,11% 48,50 52,12 49,97 49,06 49,41 2.154 138.542.951
14/1/2022 52,25 52,07 -0,42% 50,36 52,87 51,73 52,07 52,40 982 74.761.301
13/1/2022 52,83 52,29 -1,27% 51,96 54,52 53,15 52,22 52,29 1.295 93.962.818
12/1/2022 53,00 52,96 +0,49% 52,44 53,75 53,12 52,96 53,30 901 77.171.874
11/1/2022 53,62 52,70 -1,68% 52,43 54,10 53,43 52,70 52,89 1.173 74.305.124
10/1/2022 52,92 53,60 +1,13% 52,08 54,41 53,58 53,60 53,99 1.030 96.595.430
7/1/2022 52,91 53,00 +0,30% 52,50 53,80 52,90 52,72 53,00 817 72.404.637
6/1/2022 53,67 52,84 -1,42% 51,89 54,17 53,30 52,84 53,08 9.011 148.170.158
5/1/2022 57,10 53,60 -4,46% 53,53 57,10 54,45 53,60 53,85 2.511 290.263.339
4/1/2022 57,02 56,10 -0,28% 55,48 57,47 56,42 56,10 56,43 1.679 106.414.333
3/1/2022 58,03 56,26 -1,82% 56,21 59,15 57,54 56,26 56,54 2.374 153.443.328
23/12/2021 56,17 57,30 +0,35% 56,16 58,18 57,40 57,06 57,30 1.149 107.777.903
22/12/2021 56,72 57,10 +1,48% 55,92 57,96 56,82 56,64 57,10 898 93.880.906
21/12/2021 55,70 56,27 +1,35% 55,42 56,62 55,82 55,82 56,27 880 92.921.669
20/12/2021 54,89 55,52 -0,04% 54,14 55,74 55,07 55,17 55,52 1.374 163.176.010
17/12/2021 55,29 55,54 -0,07% 54,54 57,03 55,64 55,54 55,92 1.054 137.637.637
16/12/2021 56,45 55,58 -0,66% 54,52 57,68 55,76 55,58 55,69 1.362 180.916.106
15/12/2021 52,53 55,95 +6,96% 52,53 55,97 54,58 55,61 55,95 1.412 193.737.943
14/12/2021 55,00 52,31 -2,28% 51,87 55,35 52,80 52,31 52,58 1.111 129.962.080
13/12/2021 54,87 53,53 -1,60% 53,28 56,28 54,53 53,53 54,15 1.637 188.894.963
10/12/2021 53,97 54,40 +0,70% 53,80 55,12 54,33 54,13 54,40 1.005 117.950.324
9/12/2021 56,50 54,02 -17,21% 53,46 56,64 54,81 54,02 54,08 2.691 280.022.561
8/12/2021 67,70 65,25 -1,66% 64,85 68,00 65,75 65,25 65,33 7.716 450.474.142
7/12/2021 67,50 66,35 +0,53% 66,01 69,62 67,17 66,35 66,66 1.069 789.014.206
6/12/2021 62,00 66,00 +8,70% 61,56 66,76 64,56 66,00 66,76 3.804 501.815.345
3/12/2021 58,88 60,72 +4,69% 58,07 62,11 60,62 60,60 60,72 3.746 508.853.441
2/12/2021 54,60 58,00 +9,43% 52,62 58,00 55,42 57,53 58,00 3.454 416.526.753
1/12/2021 51,12 53,00 +6,96% 51,11 54,60 53,43 52,88 53,00 3.195 343.746.489
30/11/2021 52,22 49,55 -4,31% 48,79 52,85 49,84 49,55 49,80 7.131 202.097.996
29/11/2021 51,04 51,78 +3,50% 50,94 53,38 52,60 51,78 52,23 1.095 113.692.155
26/11/2021 51,10 50,03 -3,04% 49,56 51,10 50,23 50,03 50,58 522 55.733.239
25/11/2021 51,16 51,60 +0,21% 50,72 52,26 51,82 51,60 51,90 726 73.161.049
24/11/2021 49,11 51,49 +3,00% 49,11 51,52 50,83 51,00 51,49 914 81.707.410
23/11/2021 47,07 49,99 +6,45% 46,89 50,58 49,57 49,99 50,00 1.337 185.484.843
22/11/2021 47,23 46,96 -0,51% 46,96 48,68 47,68 46,65 46,96 729 76.670.399
19/11/2021 46,47 47,20 +1,72% 46,04 47,69 47,20 47,20 47,50 1.100 110.736.169
18/11/2021 46,72 46,40 0,00% 46,00 48,07 46,93 46,40 46,48 1.812 193.472.429
17/11/2021 48,43 46,40 -2,73% 45,80 49,29 47,45 46,29 46,40 1.448 518.684.580
16/11/2021 49,49 47,70 -0,65% 47,46 49,94 48,65 47,70 48,00 9.940 997.561.207
12/11/2021 48,53 48,01 -1,11% 46,00 49,14 48,23 48,01 48,97 3.563 315.054.667
11/11/2021 50,21 48,55 -2,29% 46,90 52,01 49,09 48,10 48,55 2.900 337.472.056
10/11/2021 56,40 49,69 -11,35% 49,26 56,40 51,23 49,69 49,70 4.709 515.086.236
9/11/2021 55,73 56,05 +0,97% 55,52 57,47 56,68 56,05 56,75 700 90.037.078
8/11/2021 55,31 55,51 +0,95% 54,23 57,47 56,07 55,51 56,00 1.001 132.723.399
5/11/2021 53,72 54,99 +3,27% 53,48 55,27 54,60 54,98 54,99 1.010 119.979.437
4/11/2021 54,75 53,25 -1,39% 52,55 55,90 53,78 52,62 53,25 1.491 147.216.502
3/11/2021 53,60 54,00 +1,50% 52,25 54,85 53,63 54,00 54,34 3.419 237.828.307
1/11/2021 54,48 53,20 -2,39% 53,17 55,01 53,92 53,20 53,67 5.736 321.130.141
29/10/2021 56,30 54,50 -3,63% 53,91 56,69 54,91 54,50 54,72 1.622 457.648.394
28/10/2021 57,00 56,55 -0,55% 55,43 57,47 56,45 56,55 56,69 676 115.780.788
27/10/2021 57,01 56,86 -0,21% 55,62 57,70 56,96 56,86 57,19 881 110.852.883
26/10/2021 55,68 56,98 +1,01% 54,36 58,30 56,88 56,90 56,98 1.128 163.059.237
25/10/2021 55,20 56,41 +2,56% 55,12 56,93 56,08 56,39 56,41 731 106.178.928
22/10/2021 57,10 55,00 -3,66% 53,15 57,97 54,56 55,00 55,09 1.755 214.830.015
21/10/2021 58,20 57,09 -3,81% 55,43 59,09 57,24 56,76 57,09 1.310 164.325.620
20/10/2021 58,15 59,35 +3,65% 56,80 59,70 58,54 58,98 59,35 1.121 120.605.875
19/10/2021 58,46 57,26 -3,54% 54,44 59,06 57,63 57,26 57,72 1.998 188.309.355
18/10/2021 58,43 59,36 -0,10% 57,50 59,75 59,12 58,94 59,36 5.839 229.966.787
15/10/2021 57,86 59,42 +3,07% 57,70 59,53 59,01 58,87 59,42 6.267 322.137.134
14/10/2021 58,75 57,65 -1,25% 57,04 59,20 57,71 57,41 57,65 1.034 84.216.345
13/10/2021 56,60 58,38 +3,14% 56,26 59,46 58,17 58,31 58,38 916 96.172.300
11/10/2021 57,94 56,60 -2,43% 56,03 58,64 56,73 56,28 56,60 1.126 103.819.226
8/10/2021 58,02 58,01 +2,49% 56,96 58,87 58,05 57,52 58,07 1.103 76.989.677
7/10/2021 57,68 56,60 -0,65% 56,60 59,11 57,38 56,60 56,65 1.528 156.126.953
6/10/2021 59,69 56,97 -5,05% 56,52 59,69 57,32 56,97 57,00 2.182 161.422.793
5/10/2021 58,50 60,00 +1,85% 58,50 61,72 60,65 59,70 60,00 2.318 189.411.799
4/10/2021 59,48 58,91 +0,15% 57,81 60,73 58,95 58,82 58,97 3.254 281.015.300
1/10/2021 60,39 58,82 -0,69% 58,40 60,39 59,29 58,82 59,37 8.810 664.812.747
30/9/2021 60,76 59,23 -2,85% 58,63 62,11 59,72 59,23 59,34 9.471 997.351.326
29/9/2021 56,75 60,97 +8,91% 55,78 61,69 59,60 60,68 60,97 2.272 262.546.522
28/9/2021 57,21 55,98 -2,76% 55,55 58,96 57,06 55,93 55,98 1.463 129.178.173
27/9/2021 57,88 57,57 -1,12% 57,00 58,99 58,06 57,50 57,57 1.693 192.851.286
24/9/2021 56,34 58,22 +2,52% 55,19 58,46 57,30 58,10 58,22 1.251 154.179.199
23/9/2021 57,50 56,79 -0,94% 56,01 57,87 56,85 56,57 56,79 1.590 140.566.616
22/9/2021 58,51 57,33 -1,85% 57,18 60,60 58,48 57,33 57,57 1.751 175.323.456
21/9/2021 58,82 58,41 +0,38% 58,13 60,53 58,94 58,41 58,50 2.279 202.046.280
20/9/2021 64,40 58,19 -11,47% 57,92 64,40 60,40 58,19 58,57 3.441 375.103.502
17/9/2021 69,58 65,73 -5,18% 65,71 69,69 66,86 65,73 65,90 2.999 325.392.532
16/9/2021 69,50 69,32 -0,97% 68,48 70,29 69,24 69,03 69,32 9.519 838.231.181
15/9/2021 69,47 70,00 +0,91% 69,07 70,52 69,95 70,00 70,02 8.452 1.134.392.759
14/9/2021 68,00 69,37 +3,28% 67,55 70,34 69,50 69,37 69,40 2.043 201.679.515
13/9/2021 68,22 67,17 +0,24% 66,47 68,53 67,56 67,01 67,17 1.365 128.457.345
10/9/2021 67,90 67,01 +0,36% 67,01 68,47 67,73 67,01 67,72 2.415 203.421.065
9/9/2021 65,41 66,77 +2,80% 65,23 67,85 66,63 66,77 67,00 3.044 229.610.291
8/9/2021 67,20 64,95 -2,91% 64,69 67,86 66,21 64,95 65,00 2.095 232.910.362
6/9/2021 67,58 66,90 +0,68% 66,13 67,76 67,00 66,80 66,90 1.168 160.056.104
3/9/2021 68,02 66,45 -1,60% 66,21 69,16 67,28 66,45 66,54 2.516 331.389.597
2/9/2021 66,33 67,53 -0,38% 65,23 68,00 67,17 67,00 67,53 3.447 479.584.454
1/9/2021 66,78 67,79 +2,60% 65,17 68,43 67,14 67,79 67,80 8.348 1.299.098.261
31/8/2021 62,08 66,07 +6,00% 62,08 66,07 64,89 65,51 66,07 6.279 2.011.061.691
30/8/2021 62,48 62,33 -0,73% 61,00 63,16 62,34 62,33 62,70 985 113.671.067
27/8/2021 61,83 62,79 +1,83% 61,60 62,80 62,39 61,99 62,79 841 112.146.297
26/8/2021 63,29 61,66 -1,88% 61,45 63,29 62,16 61,66 61,86 695 102.747.190
25/8/2021 60,31 62,84 +3,95% 59,81 63,30 62,11 62,13 62,85 1.394 194.847.290
24/8/2021 60,17 60,45 +0,80% 60,09 61,42 60,73 60,45 60,75 942 112.286.506
23/8/2021 58,52 59,97 +3,18% 58,41 60,23 59,50 59,61 59,97 1.248 167.067.037
20/8/2021 56,41 58,12 +1,20% 56,21 59,04 58,17 58,12 58,45 906 121.241.975
19/8/2021 54,59 57,43 +4,44% 53,66 57,47 55,46 57,00 57,43 1.026 174.792.999
18/8/2021 53,00 54,99 +4,62% 52,05 56,11 54,83 54,80 54,99 1.061 154.906.867
17/8/2021 54,32 52,56 -3,13% 52,23 55,10 53,54 52,30 52,56 778 121.329.983
16/8/2021 56,14 54,26 -3,62% 54,07 57,10 54,91 54,26 54,38 879 98.508.766
13/8/2021 55,59 56,30 +0,41% 55,58 56,62 56,05 56,30 56,39 505 82.778.278
12/8/2021 56,75 56,07 -1,29% 55,94 57,02 56,36 56,07 56,10 537 84.363.851
11/8/2021 56,99 56,80 -0,35% 56,07 57,28 56,60 56,80 57,00 471 77.765.164
10/8/2021 56,74 57,00 0,00% 56,23 58,20 57,24 57,00 57,03 745 108.131.472
9/8/2021 55,77 57,00 +0,56% 55,41 57,75 56,77 57,00 57,50 1.035 151.827.731
6/8/2021 55,30 56,68 +2,63% 55,10 56,75 56,12 56,27 56,68 832 136.449.381
5/8/2021 58,18 55,23 -4,45% 54,70 59,90 56,55 55,23 55,26 1.675 243.901.109
4/8/2021 57,72 57,80 -0,76% 56,60 58,26 57,51 57,50 57,80 745 127.714.855
3/8/2021 57,74 58,24 +0,83% 55,91 58,39 57,38 58,10 58,24 1.095 181.763.727
2/8/2021 55,75 57,76 -0,76% 54,00 58,90 57,67 57,76 58,10 2.546 286.406.074
30/7/2021 58,75 58,20 -2,02% 57,39 59,17 58,39 58,00 58,20 1.137 97.039.163
29/7/2021 59,10 59,40 +0,22% 58,52 60,19 59,42 59,27 59,40 756 97.135.851
28/7/2021 58,04 59,27 +2,53% 57,82 59,41 58,90 59,24 59,27 658 91.738.691
27/7/2021 59,83 57,81 -4,16% 57,04 60,01 58,04 57,81 58,00 1.528 158.533.572
26/7/2021 59,04 60,32 +2,24% 58,35 60,65 59,80 60,32 60,41 1.421 162.459.837
23/7/2021 62,39 59,00 -5,55% 58,85 62,87 59,92 58,97 59,00 1.588 193.795.165
22/7/2021 62,69 62,47 -0,64% 61,99 63,75 62,86 62,42 62,47 795 101.729.187
21/7/2021 59,62 62,87 +4,78% 59,62 62,98 62,07 62,77 62,87 1.309 176.839.352
20/7/2021 59,28 60,00 +0,67% 58,46 60,70 59,67 59,62 60,00 1.017 144.253.839
19/7/2021 60,11 59,60 -1,47% 58,22 60,11 58,91 59,15 59,60 1.169 131.763.113
16/7/2021 61,96 60,49 -2,62% 59,96 62,99 61,18 60,34 60,49 981 128.860.581
15/7/2021 62,41 62,12 -0,75% 61,74 63,75 62,77 62,09 62,12 1.456 199.476.650
14/7/2021 60,00 62,59 +4,81% 59,92 62,80 61,69 62,50 62,59 1.643 204.042.922
13/7/2021 61,12 59,72 -1,27% 59,32 61,92 60,48 59,72 59,85 1.646 202.647.675
12/7/2021 58,45 60,49 +3,26% 58,40 60,73 59,96 60,46 60,49 1.063 109.805.182
8/7/2021 57,47 58,58 -0,39% 56,56 58,58 57,63 58,55 58,58 1.008 126.479.413
7/7/2021 59,50 58,81 -0,08% 56,32 59,62 58,20 58,70 58,81 1.285 155.743.150
6/7/2021 61,23 58,86 -3,90% 58,62 61,50 59,71 58,86 58,92 1.507 164.491.908
5/7/2021 60,00 61,25 +2,08% 59,41 61,74 60,73 61,25 61,30 2.694 256.377.090
2/7/2021 58,18 60,00 +2,92% 58,18 60,44 59,81 59,82 60,00 1.002 107.768.298
1/7/2021 59,90 58,30 -2,43% 58,15 59,92 58,89 58,30 58,33 1.022 105.508.620
30/6/2021 59,19 59,75 +0,93% 58,08 59,98 59,20 59,38 59,75 1.039 133.077.820
29/6/2021 56,50 59,20 +4,98% 56,50 59,20 58,40 59,00 59,20 1.674 187.017.308
28/6/2021 55,53 56,39 +1,97% 55,06 56,54 55,79 56,15 56,39 455 63.099.264
25/6/2021 56,85 55,30 -2,52% 55,30 57,33 56,21 55,20 55,30 516 58.481.404
24/6/2021 56,84 56,73 +0,48% 56,07 57,54 56,91 56,62 56,73 889 99.646.218
23/6/2021 55,10 56,46 +3,41% 54,98 56,82 56,19 56,21 56,46 788 93.005.588
22/6/2021 54,50 54,60 -0,73% 54,07 54,96 54,45 54,60 54,89 377 33.432.223
21/6/2021 54,11 55,00 +1,38% 53,35 55,17 54,31 54,66 55,00 540 61.863.219
18/6/2021 53,56 54,25 +0,80% 52,35 54,98 53,91 54,10 54,25 629 69.497.134
17/6/2021 56,79 53,82 -5,66% 53,75 56,79 54,59 53,77 53,82 1.703 164.859.010
16/6/2021 57,64 57,05 -0,89% 56,05 57,96 56,95 56,96 57,05 672 91.268.541
15/6/2021 56,35 57,56 +1,91% 55,57 57,56 56,72 57,16 57,56 1.053 99.600.120
14/6/2021 57,45 56,48 -1,41% 55,91 58,12 56,44 56,40 56,48 1.109 120.353.194
11/6/2021 59,86 57,29 -3,34% 57,25 59,93 58,24 57,29 57,43 937 118.492.441
10/6/2021 57,54 59,27 +3,98% 57,27 60,20 59,24 0,00 0,00 1.455 170.886.255
9/6/2021 56,49 57,00 +1,24% 54,88 57,83 56,17 56,88 57,00 1.258 152.711.605
8/6/2021 59,91 56,30 -6,48% 56,18 61,51 58,30 56,24 56,30 1.804 199.776.705
7/6/2021 59,35 60,20 +2,38% 58,09 60,70 59,77 60,20 60,33 1.669 204.567.766
4/6/2021 56,50 58,80 +5,30% 55,92 59,34 57,79 58,62 58,80 1.973 235.027.555
2/6/2021 53,27 55,84 +4,65% 52,87 56,51 55,20 55,80 55,84 1.999 254.454.460
1/6/2021 50,67 53,36 +6,76% 50,02 53,60 52,13 53,36 53,40 3.010 398.821.327
31/5/2021 51,55 49,98 -3,87% 49,50 52,30 50,02 49,98 49,99 3.881 512.244.778
28/5/2021 51,79 51,99 -0,02% 51,19 52,38 51,74 51,63 51,99 366 46.351.486
27/5/2021 51,66 52,00 +1,17% 51,58 52,85 52,30 51,75 52,00 879 112.447.580
26/5/2021 50,26 51,40 +1,54% 49,65 51,78 51,06 50,99 51,40 527 69.771.926
25/5/2021 50,38 50,62 +0,24% 49,85 51,40 50,54 50,25 50,62 554 83.171.442
24/5/2021 50,85 50,50 -0,82% 49,58 51,15 50,48 50,47 50,50 865 121.944.325
21/5/2021 49,93 50,92 +2,06% 48,94 51,45 50,58 50,78 50,92 908 132.364.545
20/5/2021 51,17 49,89 -2,37% 49,22 52,38 50,81 49,87 49,89 995 105.668.498
19/5/2021 51,52 51,10 -1,35% 47,50 52,07 50,38 50,71 51,10 1.870 225.290.239
18/5/2021 54,39 51,80 -4,59% 51,40 54,57 52,47 51,72 51,80 2.339 200.176.504
17/5/2021 52,12 54,29 +4,28% 51,70 54,76 53,82 53,93 54,29 3.461 302.625.309
14/5/2021 52,03 52,06 +1,26% 51,49 52,50 52,02 51,90 52,06 534 62.757.056
13/5/2021 51,76 51,41 +0,74% 50,58 52,77 51,71 51,33 51,41 660 81.474.461
12/5/2021 51,79 51,03 -2,07% 50,65 52,66 51,50 51,03 51,59 620 83.944.485
11/5/2021 51,13 52,11 +1,38% 50,23 52,14 51,19 51,90 52,11 739 85.763.734
10/5/2021 52,22 51,40 -1,91% 49,10 52,80 51,34 51,36 51,40 1.204 133.653.673
7/5/2021 51,55 52,40 +2,81% 50,65 53,10 52,16 52,29 52,40 1.305 140.488.679
6/5/2021 52,80 50,97 -2,64% 50,05 54,15 51,36 50,77 50,97 1.616 159.684.814
5/5/2021 49,57 52,35 +5,78% 48,88 52,39 50,58 52,27 52,35 1.728 173.335.809
4/5/2021 49,46 49,49 -1,00% 48,34 50,55 49,20 49,45 49,49 1.389 133.099.424
3/5/2021 53,00 49,99 -3,87% 49,50 53,40 50,75 49,95 49,99 2.812 256.901.216
30/4/2021 56,09 52,00 -8,03% 51,03 56,90 53,43 52,00 52,12 4.027 306.820.707
29/4/2021 55,33 56,54 +2,45% 54,68 56,79 55,48 56,11 56,54 1.042 108.887.125
28/4/2021 57,18 55,19 -1,73% 54,98 57,78 56,10 55,19 55,40 1.497 140.928.861
27/4/2021 54,00 56,16 +4,00% 53,65 57,05 55,71 56,16 56,22 2.343 206.647.284
26/4/2021 52,50 54,00 +2,31% 52,01 54,17 53,23 53,97 54,00 1.547 133.674.651
23/4/2021 51,05 52,78 +3,88% 50,70 52,88 51,99 52,56 52,78 2.140 207.099.852
22/4/2021 52,27 50,81 -2,10% 49,18 52,40 50,80 50,76 50,81 1.837 169.730.361
20/4/2021 52,90 51,90 -2,06% 51,52 53,23 52,11 51,89 51,90 1.421 135.222.941
19/4/2021 50,00 52,99 +6,41% 50,00 53,00 52,02 52,68 52,99 2.819 257.224.524
16/4/2021 48,40 49,80 +3,17% 47,68 50,19 49,39 49,79 49,80 2.346 218.291.497
15/4/2021 46,95 48,27 +3,03% 46,95 48,73 48,15 48,27 48,51 3.136 349.654.089
14/4/2021 47,01 46,85 -0,32% 46,52 47,56 46,94 46,85 46,90 932 67.118.728
13/4/2021 46,76 47,00 +0,86% 46,21 47,34 46,78 46,95 47,00 1.376 102.968.447
12/4/2021 43,52 46,60 +7,20% 43,02 46,77 45,29 46,57 46,60 2.188 136.475.806
9/4/2021 43,89 43,47 -1,65% 43,09 44,03 43,59 43,47 43,49 859 60.875.842
8/4/2021 44,95 44,20 -0,79% 43,73 45,48 44,28 44,20 44,30 1.823 121.235.091
7/4/2021 42,18 44,55 +5,32% 41,92 44,93 43,93 44,54 44,55 2.406 149.270.151
6/4/2021 41,60 42,30 +1,98% 41,32 43,17 42,23 42,09 42,30 1.998 98.903.971
5/4/2021 40,58 41,48 +2,50% 40,55 41,73 41,19 41,48 41,54 1.764 108.042.411
1/4/2021 40,01 40,47 +2,64% 39,69 41,14 40,41 40,40 40,47 3.469 183.459.521
31/3/2021 40,78 39,43 -3,00% 39,30 40,89 39,81 39,43 39,56 1.964 133.278.066
30/3/2021 38,95 40,65 +4,23% 38,70 40,90 39,84 40,60 40,65 1.200 84.343.557
29/3/2021 37,83 39,00 +3,15% 37,79 39,51 38,76 38,96 39,00 1.534 103.212.463
26/3/2021 37,92 37,81 -0,32% 37,46 38,42 37,89 37,81 37,90 679 51.003.836
25/3/2021 37,00 37,93 +1,96% 36,40 38,05 36,97 37,93 38,03 580 47.008.885
24/3/2021 36,69 37,20 +1,58% 36,12 38,42 37,61 37,20 37,55 915 71.339.811
23/3/2021 37,12 36,62 -1,03% 35,59 37,90 37,25 36,62 37,00 858 62.821.975
22/3/2021 36,80 37,00 -0,11% 35,33 37,11 36,41 36,74 37,00 849 64.852.040
19/3/2021 37,00 37,04 -1,20% 36,75 38,65 37,83 37,04 37,26 1.020 68.441.928
18/3/2021 37,46 37,49 +0,43% 36,05 37,69 37,09 37,34 37,49 695 54.875.260
17/3/2021 35,80 37,33 +3,49% 35,59 37,55 36,93 37,33 37,35 1.351 96.448.839
16/3/2021 34,89 36,07 +4,55% 34,50 36,14 35,51 35,95 36,07 1.835 111.998.273
15/3/2021 33,70 34,50 +2,10% 33,34 34,83 34,48 34,42 34,50 2.276 110.870.063
12/3/2021 33,09 33,79 +1,11% 32,54 34,07 33,53 33,79 33,82 810 50.868.436
11/3/2021 32,11 33,42 +4,11% 31,72 33,88 33,29 33,25 33,42 1.513 91.088.539
10/3/2021 31,60 32,10 +1,87% 30,77 32,96 31,86 32,06 32,10 1.111 82.801.597
9/3/2021 30,48 31,51 +4,96% 28,93 31,88 30,85 31,51 31,79 780 48.465.084
8/3/2021 30,42 30,02 -2,21% 30,00 31,46 30,70 30,02 30,35 1.065 61.888.712
5/3/2021 30,25 30,70 +3,75% 29,60 30,81 30,40 30,40 30,70 609 43.189.935
4/3/2021 29,16 29,59 +2,53% 29,00 30,30 29,85 29,59 29,93 526 37.693.140
3/3/2021 29,80 28,86 -5,03% 28,57 30,68 29,45 28,86 29,59 933 53.234.695
2/3/2021 31,39 30,39 -4,73% 29,83 31,57 30,40 30,39 30,58 1.415 82.923.742
1/3/2021 32,50 31,90 -4,20% 31,26 33,69 32,19 31,79 31,90 2.418 144.284.987
26/2/2021 31,88 33,30 +3,35% 31,04 33,30 31,99 32,85 33,30 1.037 59.108.065
25/2/2021 32,50 32,22 -3,04% 31,43 33,12 32,22 31,95 32,22 783 46.450.595
24/2/2021 30,07 33,23 +9,85% 29,54 33,23 32,33 33,18 33,23 1.779 105.314.137
23/2/2021 29,63 30,25 -0,17% 29,20 30,46 29,98 30,07 30,25 645 35.160.731
22/2/2021 29,97 30,30 -1,53% 26,91 30,30 28,93 30,18 30,30 1.405 75.650.568
19/2/2021 29,76 30,77 +0,72% 29,04 30,86 30,44 30,65 30,77 725 43.342.236
18/2/2021 30,49 30,55 +0,33% 30,06 30,86 30,40 30,24 30,55 813 58.376.036
17/2/2021 30,32 30,45 -0,13% 29,83 30,91 30,25 30,45 30,58 3.208 137.119.063
12/2/2021 28,59 30,49 +3,50% 28,59 30,49 30,07 30,22 30,49 1.312 89.420.708
11/2/2021 28,96 29,46 +1,94% 28,55 29,48 28,95 29,30 29,46 487 27.441.521
10/2/2021 28,98 28,90 +0,66% 28,30 29,30 28,66 28,59 28,90 378 21.800.497
9/2/2021 28,27 28,71 +0,07% 27,88 29,10 28,48 28,71 29,01 490 27.304.717
8/2/2021 28,96 28,69 -1,68% 28,00 29,69 28,79 28,63 28,69 698 37.108.819
5/2/2021 29,71 29,18 -1,65% 28,85 29,80 29,12 29,18 29,20 1.004 56.884.099
4/2/2021 28,82 29,67 +3,16% 28,78 29,91 29,49 29,67 29,80 1.748 110.616.254
3/2/2021 27,02 28,76 +6,13% 26,77 29,03 28,32 28,76 28,84 1.820 107.619.511
2/2/2021 25,60 27,10 +7,58% 25,26 27,18 26,67 26,97 27,12 1.815 95.008.626
1/2/2021 24,47 25,19 +3,11% 24,33 25,57 25,11 25,17 25,19 1.369 69.927.152
29/1/2021 23,83 24,43 +1,83% 23,33 24,43 23,86 24,35 24,43 501 22.937.714
28/1/2021 23,44 23,99 +3,41% 23,20 24,00 23,50 23,56 23,99 312 16.079.891
27/1/2021 23,55 23,20 -1,99% 23,06 23,70 23,38 23,20 23,32 374 16.064.125
26/1/2021 23,80 23,67 -1,66% 23,02 24,35 23,77 23,58 23,67 519 22.063.075
22/1/2021 24,44 24,07 -2,75% 23,60 24,44 24,00 24,00 24,07 551 23.323.828
21/1/2021 24,98 24,75 -2,06% 24,70 25,20 24,96 24,75 24,85 311 13.070.274
20/1/2021 25,35 25,27 +0,16% 25,11 25,73 25,38 25,11 25,27 455 23.573.031
19/1/2021 25,07 25,23 +1,73% 24,46 25,33 24,97 25,23 25,33 471 23.988.600
18/1/2021 25,47 24,80 -1,31% 24,75 25,67 25,23 24,80 24,90 584 27.688.958
15/1/2021 25,16 25,13 -0,67% 24,77 25,60 25,23 25,13 25,20 423 22.442.557
14/1/2021 25,06 25,30 +0,36% 24,59 25,36 25,06 25,21 25,30 471 22.967.669
13/1/2021 25,08 25,21 +0,40% 24,96 25,96 25,42 25,08 25,21 1.122 51.100.908
12/1/2021 25,10 25,11 -0,04% 24,63 25,17 24,95 25,09 25,11 505 25.144.286
11/1/2021 24,50 25,12 +1,87% 23,71 25,15 24,74 25,01 25,12 746 37.053.297
8/1/2021 24,86 24,66 -1,40% 24,31 25,25 24,68 24,66 24,67 765 34.636.674
7/1/2021 24,39 25,01 +2,33% 23,91 25,12 24,88 24,90 25,01 1.391 77.587.849
6/1/2021 23,36 24,44 +4,49% 22,90 24,45 23,92 24,18 24,44 931 44.370.187
5/1/2021 23,07 23,39 -0,26% 22,63 23,58 22,93 23,26 23,39 735 31.372.449
4/1/2021 23,63 23,45 -0,76% 23,25 23,98 23,52 23,25 23,50 569 25.432.178
30/12/2020 23,18 23,63 +0,90% 23,10 23,78 23,52 23,63 23,64 343 15.331.563
29/12/2020 23,00 23,42 +1,56% 22,99 23,69 23,40 23,40 23,42 434 20.524.294
28/12/2020 23,32 23,06 -1,03% 23,00 23,63 23,15 23,03 23,06 426 15.581.257
23/12/2020 23,35 23,30 +1,00% 23,12 23,85 23,40 23,22 23,30 480 20.956.802
22/12/2020 23,39 23,07 -0,13% 22,79 23,42 23,05 22,97 23,07 372 16.278.564
21/12/2020 23,48 23,10 -2,12% 22,27 23,48 23,19 23,10 23,20 598 27.263.543
18/12/2020 24,04 23,60 -1,67% 23,60 24,41 23,88 23,60 23,77 852 42.407.722
17/12/2020 22,50 24,00 +6,71% 22,40 24,03 23,45 23,95 24,00 2.214 105.231.344
16/12/2020 21,23 22,49 +5,59% 21,23 22,49 22,15 22,45 22,49 1.425 69.362.763
15/12/2020 21,27 21,30 -0,14% 21,20 21,55 21,31 21,30 21,31 480 19.254.653
14/12/2020 21,51 21,33 -0,65% 21,06 21,64 21,24 21,21 21,33 1.058 42.784.484
11/12/2020 21,41 21,47 -0,60% 21,34 21,67 21,43 21,46 21,47 460 17.466.883
10/12/2020 21,68 21,60 -1,32% 21,32 21,88 21,57 21,60 21,62 558 19.622.242
9/12/2020 21,90 21,89 -0,86% 21,48 22,19 21,76 21,61 21,89 721 25.743.979
8/12/2020 22,02 22,08 0,00% 21,78 22,08 21,90 21,90 22,08 813 30.892.049
7/12/2020 22,16 22,08 -0,59% 21,93 22,50 22,14 22,04 22,08 807 32.978.204
4/12/2020 22,02 22,21 +0,23% 22,02 22,50 22,25 22,21 22,26 587 30.542.648
3/12/2020 22,29 22,16 -1,03% 21,90 22,45 22,06 22,05 22,16 1.532 67.140.418
2/12/2020 23,12 22,39 -4,72% 21,99 23,12 22,40 22,35 22,39 2.442 105.561.660
1/12/2020 22,60 23,50 +3,89% 22,52 23,69 23,35 23,34 23,50 533 28.805.377
30/11/2020 23,40 22,62 -2,92% 22,62 23,93 23,12 22,61 22,80 1.181 49.514.158
27/11/2020 23,50 23,30 -1,27% 23,14 23,81 23,42 23,30 23,34 627 31.150.069
26/11/2020 23,85 23,60 -1,87% 23,38 23,85 23,53 23,52 23,66 642 32.153.095
25/11/2020 23,65 24,05 +1,48% 23,00 24,30 23,76 23,95 24,05 483 25.549.997
24/11/2020 23,54 23,70 +0,85% 23,50 24,44 23,87 23,66 23,70 529 27.724.573
23/11/2020 23,35 23,50 +2,13% 23,15 23,96 23,59 23,50 23,74 434 22.236.431
20/11/2020 23,24 23,01 -1,20% 23,00 23,41 23,14 23,01 23,03 320 11.377.769
19/11/2020 23,46 23,29 -0,98% 23,07 23,76 23,31 23,20 23,29 527 21.239.639
18/11/2020 24,17 23,52 -2,20% 23,44 24,17 23,72 23,52 23,87 453 20.527.567
17/11/2020 23,99 24,05 -0,29% 23,56 24,21 23,94 24,05 24,14 475 22.205.776
16/11/2020 25,00 24,12 -1,99% 23,97 25,15 24,24 24,01 24,12 688 28.837.558
13/11/2020 23,33 24,61 +5,13% 23,31 25,05 24,53 24,61 24,64 814 39.821.190
12/11/2020 23,75 23,41 -2,09% 23,29 24,05 23,65 23,41 23,66 469 19.739.523
11/11/2020 25,00 23,91 -6,05% 23,73 25,00 24,05 23,91 23,95 1.247 56.036.482
10/11/2020 24,00 25,45 +6,04% 24,00 25,65 25,11 25,02 25,45 1.099 61.931.755
9/11/2020 24,55 24,00 -1,03% 23,85 25,33 24,51 23,93 24,00 943 46.247.660
6/11/2020 22,62 24,25 +4,89% 22,60 24,26 23,42 23,96 24,25 895 44.772.131
5/11/2020 22,10 23,12 +4,10% 22,10 23,18 22,73 22,90 23,12 473 24.637.295
4/11/2020 22,70 22,21 -3,27% 21,65 23,36 22,34 22,21 22,62 725 32.089.749
3/11/2020 22,90 22,96 +1,95% 22,76 23,90 23,31 22,84 22,96 495 27.987.348
30/10/2020 22,85 22,52 -2,09% 22,52 23,48 22,74 22,52 22,68 301 14.747.741
29/10/2020 23,00 23,00 -0,95% 22,59 23,50 22,95 22,97 23,00 518 25.288.322
28/10/2020 23,88 23,22 -4,05% 23,01 23,88 23,30 23,22 23,44 579 26.381.573
27/10/2020 24,52 24,20 -1,02% 23,93 24,75 24,27 24,18 24,20 417 21.572.590
26/10/2020 25,16 24,45 -3,78% 24,30 25,22 24,70 24,45 24,60 779 41.368.051
23/10/2020 24,33 25,41 +3,93% 24,02 25,45 24,98 25,40 25,41 1.031 56.591.026
22/10/2020 24,35 24,45 +0,45% 23,51 24,85 24,42 24,45 24,50 824 42.044.537
21/10/2020 23,30 24,34 +3,97% 23,30 24,67 24,14 24,34 24,35 1.369 63.410.510
20/10/2020 22,84 23,41 +3,49% 22,78 23,68 23,38 23,38 23,41 1.311 63.643.638
19/10/2020 22,20 22,62 +1,62% 21,84 22,90 22,49 22,60 22,62 1.102 49.415.080
16/10/2020 21,10 22,26 +5,50% 20,95 22,37 21,86 22,25 22,26 912 41.336.197
15/10/2020 21,38 21,10 -1,59% 20,78 21,38 21,01 21,10 21,30 729 24.905.111
14/10/2020 21,70 21,44 -1,61% 21,30 22,08 21,76 21,44 21,53 713 29.814.110
13/10/2020 21,32 21,79 +1,97% 21,06 21,80 21,38 21,71 21,79 390 18.488.078
9/10/2020 21,98 21,37 -3,08% 21,26 22,24 21,56 21,32 21,37 587 22.674.266
8/10/2020 22,22 22,05 +0,18% 21,80 22,53 22,10 21,99 22,05 425 17.084.540
7/10/2020 22,33 22,01 -0,18% 21,70 22,68 22,31 22,01 22,05 569 28.392.676
6/10/2020 22,12 22,05 +4,75% 21,94 22,86 22,42 22,00 22,05 1.011 51.456.460
5/10/2020 20,75 21,05 +1,20% 20,51 21,36 21,05 20,96 21,05 351 15.357.073
2/10/2020 20,77 20,80 -2,94% 20,40 21,34 20,74 20,80 20,90 598 20.220.504
1/10/2020 20,79 21,43 +2,73% 20,60 21,43 21,01 21,28 21,43 332 14.587.233
30/9/2020 19,92 20,86 +4,14% 19,92 20,95 20,55 20,68 20,95 401 22.550.695
29/9/2020 19,79 20,03 +0,40% 19,70 20,36 20,07 20,03 20,12 459 19.128.695
28/9/2020 20,81 19,95 -3,99% 19,81 21,29 20,32 19,90 19,95 933 33.168.256
25/9/2020 20,96 20,78 -1,14% 20,39 21,02 20,60 20,78 20,80 597 22.715.353
24/9/2020 21,25 21,02 -1,18% 20,90 21,47 21,15 21,02 21,12 656 24.100.393
23/9/2020 22,65 21,27 -6,26% 21,25 22,76 21,73 21,27 21,50 940 38.591.987
22/9/2020 21,91 22,69 +3,14% 21,80 22,91 22,51 22,69 22,70 634 29.284.238
21/9/2020 21,30 22,00 +0,92% 20,90 22,60 21,36 22,00 22,59 635 29.235.868
18/9/2020 22,59 21,80 -3,33% 21,70 22,62 22,11 21,80 21,86 493 21.497.681
17/9/2020 21,70 22,55 +1,81% 21,37 22,80 22,29 22,50 22,55 767 39.855.315
16/9/2020 22,11 22,15 -0,67% 21,85 22,45 22,05 21,91 22,15 408 14.427.641
15/9/2020 21,99 22,30 +2,20% 21,70 22,65 22,39 22,30 22,39 498 25.064.046
14/9/2020 21,50 21,82 +1,72% 21,00 22,40 22,07 21,82 22,02 409 17.298.664
11/9/2020 21,95 21,45 -1,47% 21,29 22,05 21,59 21,45 21,48 529 24.179.138
10/9/2020 21,91 21,77 -1,72% 21,63 22,63 22,06 21,70 21,77 626 25.065.403
9/9/2020 22,20 22,15 -0,67% 21,91 22,83 22,33 22,15 22,20 1.105 61.751.688
8/9/2020 21,58 22,30 +2,76% 21,41 22,53 22,27 22,27 22,30 1.501 90.971.628
4/9/2020 21,44 21,70 +3,09% 20,90 21,95 21,58 21,70 21,78 786 37.171.381
3/9/2020 21,66 21,05 -1,64% 20,82 22,16 21,40 21,05 21,07 1.240 53.238.472
2/9/2020 21,50 21,40 -0,05% 21,05 21,68 21,26 21,40 21,42 848 30.569.406
1/9/2020 21,29 21,41 +0,23% 21,15 21,79 21,41 21,41 21,45 657 28.081.097
31/8/2020 22,00 21,36 -2,69% 21,25 22,00 21,52 21,36 21,37 1.102 39.358.259
28/8/2020 22,33 21,95 -1,48% 21,60 22,38 21,83 21,95 22,00 1.625 57.350.013
27/8/2020 23,05 22,28 -2,28% 22,15 23,16 22,47 22,27 22,28 900 34.949.698
26/8/2020 23,60 22,80 -2,56% 22,41 23,60 22,75 22,61 22,80 1.631 63.363.953
25/8/2020 24,18 23,40 -3,31% 23,32 24,20 23,45 23,40 23,49 1.378 55.815.088
24/8/2020 24,19 24,20 +0,25% 23,95 24,47 24,23 24,20 24,32 268 13.546.603
21/8/2020 24,00 24,14 -1,63% 24,00 24,88 24,43 24,10 24,14 347 17.549.737
20/8/2020 23,59 24,54 +3,15% 22,64 24,60 24,07 24,41 24,54 443 22.245.041
19/8/2020 23,96 23,79 -0,42% 23,61 24,15 23,82 23,79 23,86 301 15.552.538
18/8/2020 23,53 23,89 +1,49% 23,05 23,93 23,75 23,86 23,89 265 12.352.460
17/8/2020 23,90 23,54 -1,01% 23,05 24,03 23,51 23,49 23,54 439 20.514.194
14/8/2020 23,98 23,78 -1,69% 23,78 24,31 24,00 23,78 23,99 339 15.632.433
13/8/2020 24,80 24,19 -1,63% 23,62 25,13 24,40 23,98 24,19 626 31.395.258
12/8/2020 24,72 24,59 -0,45% 24,06 24,89 24,38 24,59 24,60 533 23.501.317
11/8/2020 25,63 24,70 -3,44% 24,54 25,83 25,22 24,68 24,70 1.074 49.963.455
10/8/2020 23,85 25,58 +9,08% 23,85 25,71 24,97 25,51 25,58 2.631 132.688.506
7/8/2020 23,97 23,45 -1,88% 23,07 24,15 23,64 23,45 23,48 562 24.796.873
6/8/2020 22,97 23,90 +2,14% 22,50 24,40 23,77 23,90 23,95 809 41.790.930
5/8/2020 23,13 23,40 +4,14% 22,65 23,90 23,55 23,40 23,52 937 44.746.450
4/8/2020 23,07 22,47 -3,15% 22,03 23,52 22,52 22,45 22,50 1.367 47.816.330
3/8/2020 23,10 23,20 +1,09% 22,26 23,67 23,17 23,20 23,40 1.346 57.651.897
31/7/2020 23,80 22,95 -3,57% 22,82 23,92 23,15 22,95 22,99 1.502 50.258.264
30/7/2020 23,77 23,80 -1,24% 23,63 24,07 23,80 23,80 23,83 461 19.392.302
29/7/2020 23,87 24,10 +0,46% 23,77 24,16 23,95 24,06 24,10 447 20.763.534
28/7/2020 24,12 23,99 +0,38% 23,72 24,28 23,93 23,88 23,99 562 24.246.204
27/7/2020 24,42 23,90 -1,32% 23,79 24,46 23,98 23,90 24,00 595 22.355.401
24/7/2020 23,78 24,22 +1,17% 23,46 24,45 23,91 24,13 24,23 491 25.488.754
23/7/2020 24,34 23,94 -1,68% 23,80 24,89 24,39 23,94 24,00 768 37.521.873
22/7/2020 24,69 24,35 -1,38% 23,91 24,75 24,20 24,21 24,35 822 34.293.407
21/7/2020 25,25 24,69 -1,79% 24,43 25,44 24,79 24,66 24,69 960 42.554.619
20/7/2020 25,00 25,14 +0,36% 24,34 25,25 24,96 25,00 25,14 838 39.477.531
17/7/2020 24,24 25,05 +3,09% 23,90 25,23 24,76 25,01 25,05 1.414 71.803.496
16/7/2020 24,03 24,30 +1,25% 23,57 24,60 24,24 24,15 24,30 1.019 51.886.080
15/7/2020 23,97 24,00 +1,10% 23,65 24,26 23,99 24,00 24,01 1.062 53.874.721
14/7/2020 23,51 23,74 +2,33% 22,94 23,90 23,41 23,60 23,74 954 43.431.372
13/7/2020 23,70 23,20 -1,69% 23,20 24,43 23,83 23,20 23,24 1.812 83.251.489
10/7/2020 23,75 23,60 -0,08% 22,91 23,84 23,35 23,60 23,61 1.774 74.619.219
9/7/2020 25,32 23,62 -6,57% 23,59 25,32 23,89 23,61 23,62 4.783 197.824.320
8/7/2020 23,89 25,28 +5,38% 23,60 25,76 25,14 25,26 25,28 1.785 88.334.107
7/7/2020 24,00 23,99 -0,46% 23,45 24,37 23,86 23,95 23,99 871 36.265.946
6/7/2020 23,85 24,10 +1,60% 23,85 24,22 24,04 24,10 24,12 790 30.938.525
3/7/2020 23,60 23,72 +0,04% 23,15 23,89 23,54 23,68 23,72 693 27.270.993
2/7/2020 24,15 23,71 -0,92% 23,07 24,69 24,08 23,71 23,75 1.061 48.438.003
1/7/2020 22,99 23,93 +1,40% 22,99 24,04 23,83 23,76 23,93 654 32.321.988
30/6/2020 22,93 23,60 +0,85% 22,92 23,67 23,37 23,48 23,60 725 34.031.809
29/6/2020 23,36 23,40 +1,74% 22,61 23,40 23,05 23,38 23,40 1.005 44.498.773
26/6/2020 23,37 23,00 -2,13% 23,00 24,25 23,43 23,00 23,03 1.226 54.291.465
25/6/2020 23,61 23,50 -1,84% 22,37 24,14 23,17 23,46 23,50 1.666 73.441.756
24/6/2020 24,89 23,94 -3,97% 23,92 24,89 24,15 23,94 24,00 1.380 54.017.934
23/6/2020 25,21 24,93 +0,20% 24,83 25,55 25,16 24,93 25,00 901 45.475.219
22/6/2020 26,00 24,88 -2,85% 24,64 26,32 24,83 24,82 24,88 2.223 94.046.581
19/6/2020 26,07 25,61 -0,51% 25,47 26,75 26,10 25,61 25,95 833 44.122.606
18/6/2020 25,51 25,74 +0,55% 24,53 26,05 25,69 25,68 25,74 602 32.463.541
17/6/2020 25,10 25,60 +1,39% 24,96 25,93 25,54 25,59 25,60 633 31.678.532
16/6/2020 25,31 25,25 +3,91% 24,94 26,09 25,46 25,10 25,25 810 42.813.187
15/6/2020 24,00 24,30 -2,10% 23,55 24,80 24,11 24,30 24,51 1.084 49.905.686
12/6/2020 25,40 24,82 -8,07% 24,33 25,82 24,91 24,82 24,83 3.083 128.535.246
10/6/2020 27,34 27,00 -0,11% 26,44 28,05 27,14 26,63 27,00 1.166 57.929.996
9/6/2020 27,05 27,03 -1,78% 26,56 27,41 27,10 27,03 27,15 633 33.960.585
8/6/2020 27,70 27,52 +0,36% 27,20 28,45 27,84 27,51 27,52 1.349 76.853.168
5/6/2020 27,52 27,42 +0,66% 27,29 28,17 27,58 27,40 27,42 1.156 69.123.420
4/6/2020 27,72 27,24 -3,75% 27,14 28,39 27,66 27,24 27,25 2.402 123.763.184
3/6/2020 28,50 28,30 -3,45% 27,70 29,19 28,25 28,27 28,30 3.981 224.575.047
2/6/2020 28,28 29,31 +4,72% 28,20 29,74 29,20 29,31 29,50 1.470 92.837.233
1/6/2020 27,81 27,99 +0,50% 26,36 28,32 27,89 27,90 27,99 1.212 66.067.577
29/5/2020 29,03 27,85 -4,30% 27,33 29,07 27,81 27,85 27,94 2.086 105.215.035
28/5/2020 27,73 29,10 +5,78% 25,91 29,67 28,82 29,10 29,11 1.911 123.988.532
27/5/2020 26,99 27,51 +3,30% 26,99 28,85 28,04 27,51 27,65 1.821 118.620.549
26/5/2020 26,54 26,63 +1,56% 26,45 27,20 26,83 26,63 26,65 848 52.863.217
25/5/2020 26,31 26,22 +1,43% 25,85 27,07 26,41 26,20 26,22 1.015 64.261.131
22/5/2020 26,30 25,85 -2,45% 25,51 26,85 25,93 25,85 25,90 806 43.035.115
21/5/2020 26,59 26,50 +1,92% 24,98 27,26 26,73 26,48 26,50 838 49.979.638
20/5/2020 26,22 26,00 -0,95% 26,00 26,82 26,43 26,00 26,29 727 40.195.307
19/5/2020 26,95 26,25 -2,16% 25,50 28,39 26,90 26,25 26,26 2.021 124.857.508
18/5/2020 24,00 26,83 +13,21% 23,99 26,99 25,76 26,76 26,83 2.712 165.328.525
15/5/2020 22,10 23,70 +7,14% 21,49 23,91 23,12 23,65 23,70 1.828 89.487.050
14/5/2020 21,55 22,12 +1,47% 20,79 22,25 21,55 22,06 22,12 1.178 53.586.495
13/5/2020 21,65 21,80 +5,11% 21,18 22,70 21,93 21,79 21,80 1.591 88.873.742
12/5/2020 22,51 20,74 -6,28% 20,74 22,84 21,73 20,70 20,74 1.267 56.971.513
11/5/2020 20,08 22,13 +8,32% 19,42 22,64 21,36 22,10 22,13 1.643 82.078.748
8/5/2020 20,90 20,43 -1,07% 20,35 21,15 20,71 20,43 20,54 456 22.712.079
7/5/2020 20,12 20,65 +2,23% 20,12 21,00 20,67 20,65 20,80 580 29.198.793
6/5/2020 20,85 20,20 -2,84% 20,06 21,20 20,56 20,16 20,20 756 37.338.980
5/5/2020 21,27 20,79 -1,98% 20,50 21,80 21,11 20,78 20,79 718 33.274.489
4/5/2020 20,50 21,21 +0,19% 19,60 21,22 20,56 21,15 21,21 757 40.129.411
30/4/2020 21,95 21,17 -4,34% 20,93 21,95 21,27 21,17 21,30 939 40.594.545
29/4/2020 22,31 22,13 -1,43% 21,85 22,98 22,36 22,13 22,15 1.075 53.665.460
28/4/2020 22,22 22,45 +4,03% 21,80 22,73 22,36 22,45 22,47 1.265 75.615.177
27/4/2020 19,60 21,58 +13,52% 19,50 21,58 20,75 21,56 21,58 1.256 64.893.798
24/4/2020 20,51 19,01 -7,94% 17,14 20,65 18,96 19,01 19,02 2.056 90.078.435
23/4/2020 21,00 20,65 -1,43% 20,52 21,78 21,12 20,65 20,83 992 52.460.837
22/4/2020 21,15 20,95 -0,14% 20,71 21,49 20,96 20,89 20,95 1.301 61.526.223
20/4/2020 20,72 20,98 -0,52% 20,20 21,79 20,95 20,97 20,98 1.396 75.624.253
17/4/2020 22,82 21,09 -2,13% 20,91 22,90 21,65 21,05 21,09 1.446 70.729.600
16/4/2020 21,80 21,55 +0,37% 21,55 23,42 22,41 21,55 21,85 2.071 102.836.766
15/4/2020 20,67 21,47 +0,80% 19,50 22,19 21,14 21,40 21,49 2.519 127.621.755
14/4/2020 17,32 21,30 +27,54% 17,10 21,70 19,95 21,30 21,31 3.731 154.160.349
13/4/2020 16,43 16,70 +2,45% 16,18 16,88 16,54 16,70 16,73 756 31.543.896
9/4/2020 16,80 16,30 -1,27% 15,97 17,17 16,49 16,30 16,40 1.429 51.206.751
8/4/2020 16,70 16,51 -0,66% 15,98 16,90 16,39 16,51 16,60 1.254 42.235.079
7/4/2020 17,00 16,62 +2,53% 16,41 18,08 17,35 16,61 16,71 1.137 53.004.326
6/4/2020 16,40 16,21 +3,58% 15,90 17,00 16,35 16,21 16,39 801 38.694.474
3/4/2020 16,98 15,65 -6,06% 15,50 17,39 16,07 15,65 15,70 1.061 37.559.497
2/4/2020 16,75 16,66 +1,83% 16,22 17,80 17,07 16,66 16,75 879 39.126.220
1/4/2020 17,02 16,36 -4,88% 15,74 17,09 16,25 16,23 16,36 1.017 28.292.869
31/3/2020 17,94 17,20 -1,77% 17,10 18,23 17,70 17,20 17,34 763 32.068.880
30/3/2020 18,73 17,51 -3,21% 17,07 19,10 17,90 17,45 17,51 1.058 45.609.835
27/3/2020 18,55 18,09 -6,03% 17,02 18,80 18,08 18,09 18,10 1.821 78.339.701
26/3/2020 15,00 19,25 +27,82% 14,67 19,30 17,80 19,22 19,25 2.828 123.022.402
25/3/2020 11,43 15,06 +30,84% 11,43 15,30 13,98 15,05 15,06 1.968 66.513.461
24/3/2020 11,00 11,51 +11,53% 10,73 12,11 11,38 11,41 11,45 1.098 33.298.318
23/3/2020 11,81 10,32 -12,10% 10,01 12,00 10,55 10,30 10,32 1.856 39.850.294
20/3/2020 13,22 11,74 -5,32% 11,26 14,42 12,79 11,74 12,00 1.679 54.216.518
19/3/2020 12,40 12,40 -3,13% 11,50 13,45 12,35 12,40 12,78 1.176 39.914.272
18/3/2020 16,61 12,80 -25,58% 11,85 16,61 13,93 12,80 13,03 2.092 52.130.755
17/3/2020 17,59 17,20 -0,64% 16,70 18,68 17,51 17,20 17,28 920 38.267.434
16/3/2020 17,70 17,31 -13,15% 16,30 18,93 17,47 17,31 18,07 1.445 49.414.780
13/3/2020 19,40 19,93 +11,90% 16,55 20,67 18,95 19,92 19,93 1.236 56.771.365
12/3/2020 20,00 17,81 -19,05% 14,15 20,00 16,62 17,81 18,00 1.813 47.735.976
11/3/2020 24,00 22,00 -12,80% 20,73 25,09 22,84 22,00 22,08 1.147 51.061.291
10/3/2020 23,50 25,23 +17,29% 22,95 25,46 23,86 25,10 25,23 851 57.675.514
9/3/2020 22,90 21,51 -14,51% 21,42 23,22 22,47 21,51 22,60 1.506 73.652.072
6/3/2020 26,49 25,16 -5,48% 24,60 26,49 25,53 25,16 25,40 1.325 67.028.034
5/3/2020 28,89 26,62 -7,63% 26,15 28,89 27,41 26,62 26,77 1.173 56.034.479
4/3/2020 28,77 28,82 +2,56% 27,94 29,08 28,51 28,82 28,85 645 38.470.823
3/3/2020 28,06 28,10 +1,48% 27,57 29,70 28,61 28,08 28,10 1.396 90.941.032
2/3/2020 27,50 27,69 +1,76% 27,17 28,29 27,60 27,63 27,69 1.625 87.007.097
28/2/2020 27,58 27,21 -1,41% 26,06 27,91 26,72 27,00 27,21 1.601 80.773.469
27/2/2020 28,70 27,60 -4,43% 27,60 28,87 28,44 27,60 27,67 986 55.394.509
26/2/2020 29,99 28,88 -5,68% 28,72 29,99 29,21 28,88 29,02 740 40.716.418
21/2/2020 31,91 30,62 -3,04% 30,31 31,91 30,91 30,62 30,90 812 39.480.126
20/2/2020 31,95 31,58 -1,10% 31,50 32,72 31,96 31,58 31,81 607 37.561.530
19/2/2020 31,70 31,93 +1,85% 31,35 32,20 31,87 31,93 32,09 534 33.072.706
18/2/2020 31,20 31,35 +0,10% 31,05 31,65 31,32 31,35 31,50 461 26.942.371
17/2/2020 31,00 31,32 +1,26% 30,85 31,41 31,13 31,30 31,32 587 36.295.848
14/2/2020 31,36 30,93 -0,29% 30,43 31,55 30,94 30,89 30,93 802 46.358.356
13/2/2020 31,79 31,02 -3,06% 30,87 31,85 31,21 31,00 31,02 1.224 60.165.810
12/2/2020 32,40 32,00 -0,68% 31,75 32,86 32,31 32,00 32,15 717 45.618.515
11/2/2020 31,78 32,22 +1,90% 31,59 32,70 32,19 32,20 32,22 689 39.370.573
10/2/2020 31,89 31,62 -0,85% 31,23 32,18 31,63 31,58 31,62 738 36.875.581
7/2/2020 32,20 31,89 -0,34% 31,33 32,60 32,04 31,80 31,89 1.225 68.455.297
6/2/2020 34,77 32,00 -7,46% 31,54 34,99 32,78 31,99 32,00 2.922 172.287.125
5/2/2020 34,50 34,58 +3,59% 33,90 35,00 34,52 34,50 34,58 1.984 127.082.524
4/2/2020 33,90 33,38 -0,42% 33,30 35,10 34,13 33,38 33,47 917 61.980.280
3/2/2020 31,75 33,52 +5,38% 31,75 33,92 32,74 33,50 33,55 1.094 66.277.538
31/1/2020 31,80 31,81 +0,47% 31,10 32,93 32,07 31,63 31,81 859 55.085.409
30/1/2020 32,90 31,66 -4,03% 30,93 32,90 31,53 31,66 31,80 1.354 78.428.037
29/1/2020 34,59 32,99 -4,63% 32,66 34,77 33,65 32,99 33,20 1.317 72.369.898
28/1/2020 35,20 34,59 -1,73% 34,12 36,06 35,08 34,51 34,59 1.290 84.833.971
27/1/2020 37,00 35,20 -7,37% 34,62 37,00 36,03 35,10 35,20 1.598 109.980.180
24/1/2020 38,79 38,00 -2,31% 37,40 38,79 37,99 38,00 38,10 2.196 162.173.433
23/1/2020 36,92 38,90 +6,28% 36,92 38,95 37,87 38,80 38,90 2.320 195.810.225
22/1/2020 36,10 36,60 +1,10% 35,65 36,60 36,19 36,47 36,60 975 65.639.600
21/1/2020 34,30 36,20 +5,60% 34,28 36,60 35,90 35,69 36,20 1.925 127.392.470
20/1/2020 34,30 34,28 -0,75% 33,97 34,87 34,23 34,20 34,28 627 34.224.613
17/1/2020 34,30 34,54 +0,96% 34,23 34,88 34,53 34,43 34,54 649 41.343.850
16/1/2020 33,70 34,21 +2,58% 33,17 34,45 33,88 34,12 34,21 743 47.707.243
15/1/2020 34,77 33,35 -3,00% 33,15 34,77 33,93 33,35 34,05 825 45.581.338
14/1/2020 34,21 34,38 +0,94% 33,91 35,01 34,40 34,11 34,38 788 48.936.659
13/1/2020 34,52 34,06 -1,28% 33,03 35,57 34,93 34,06 34,49 1.292 76.387.416
10/1/2020 35,25 34,50 -1,40% 32,38 35,69 34,77 34,40 34,50 1.397 89.225.764
9/1/2020 34,47 34,99 +0,63% 34,47 36,00 35,44 34,99 35,18 2.226 144.395.420
8/1/2020 32,70 34,77 +6,46% 32,60 34,82 34,00 34,20 34,77 1.911 127.288.361
7/1/2020 33,50 32,66 -2,39% 32,50 33,50 32,79 32,62 32,66 1.301 75.153.336
6/1/2020 31,94 33,46 +4,76% 31,65 33,46 32,37 33,46 33,48 1.672 103.642.736
3/1/2020 30,49 31,94 +5,20% 30,45 33,12 32,00 31,87 31,94 2.732 169.180.858
2/1/2020 30,50 30,36 +0,20% 30,10 31,00 30,45 30,36 30,50 1.839 118.701.872
30/12/2019 30,50 30,30 -0,62% 29,92 30,71 30,25 30,00 30,30 331 18.016.266
27/12/2019 30,28 30,49 +1,67% 30,00 30,94 30,43 30,10 30,49 579 35.427.979
26/12/2019 29,25 29,99 +2,35% 29,17 30,25 29,62 29,99 30,10 446 27.976.931
23/12/2019 28,45 29,30 +2,95% 28,45 29,36 28,85 29,19 29,30 340 20.275.539
20/12/2019 28,26 28,46 +1,64% 28,02 28,58 28,31 28,38 28,46 465 21.400.482
19/12/2019 28,88 28,00 -3,45% 27,89 29,22 28,35 28,00 28,50 1.136 40.062.585
18/12/2019 28,46 29,00 0,00% 28,37 29,20 28,81 28,85 29,00 353 15.362.476
17/12/2019 28,60 29,00 +1,33% 28,35 29,00 28,62 28,47 29,00 450 19.519.909
16/12/2019 28,84 28,62 -1,51% 28,53 29,63 28,97 28,62 28,64 597 24.880.953
13/12/2019 29,29 29,06 -0,62% 29,00 29,60 29,18 29,06 29,18 302 15.921.490
12/12/2019 29,19 29,24 +0,24% 29,19 29,73 29,38 29,24 29,40 302 17.007.630
11/12/2019 29,53 29,17 -0,44% 29,15 29,61 29,39 29,17 29,32 211 10.063.493
10/12/2019 28,75 29,30 +1,21% 28,75 29,59 29,25 29,19 29,30 263 14.683.276
9/12/2019 29,65 28,95 -1,26% 28,95 29,81 29,43 28,95 29,00 399 19.439.742
6/12/2019 28,66 29,32 +1,66% 28,66 29,53 29,15 29,11 29,32 360 18.266.051
5/12/2019 28,98 28,84 -0,21% 28,45 28,98 28,66 28,58 28,84 265 12.109.253
4/12/2019 28,64 28,90 +1,40% 28,42 29,03 28,72 28,73 28,90 275 15.675.120
3/12/2019 28,30 28,50 +1,03% 28,30 29,16 28,72 28,50 28,80 519 30.433.281
2/12/2019 27,99 28,21 +1,47% 27,99 28,57 28,34 28,21 28,45 315 16.517.816
29/11/2019 27,72 27,80 +0,36% 27,65 28,44 28,01 27,80 27,90 431 22.229.670
28/11/2019 27,90 27,70 -0,29% 27,54 27,96 27,75 27,70 27,75 295 10.550.377
27/11/2019 28,00 27,78 +0,25% 27,59 28,11 27,76 27,78 27,88 240 12.567.300
26/11/2019 27,86 27,71 -0,36% 27,53 28,05 27,73 27,70 27,90 405 19.610.964
25/11/2019 28,00 27,81 -0,32% 27,59 28,15 27,86 27,81 27,89 388 19.388.156
22/11/2019 27,57 27,90 +1,23% 27,55 28,56 28,02 27,80 27,90 639 35.656.769
21/11/2019 28,00 27,56 -1,57% 27,52 28,00 27,66 27,56 27,65 640 29.219.743
19/11/2019 28,52 28,00 -1,93% 27,78 28,74 28,16 28,00 28,10 504 20.857.379
18/11/2019 28,70 28,55 -1,55% 27,91 29,22 28,58 28,54 28,55 629 36.260.573
14/11/2019 30,43 29,00 -4,98% 28,89 30,58 29,31 29,00 29,30 843 39.133.954
13/11/2019 30,20 30,52 +0,39% 30,15 30,87 30,47 30,21 30,52 229 13.566.051
12/11/2019 31,71 30,40 -3,46% 30,16 31,80 30,78 30,40 30,42 322 20.960.126
11/11/2019 31,25 31,49 +0,61% 30,63 31,70 31,22 31,40 31,49 497 29.371.802
8/11/2019 30,22 31,30 +1,29% 30,22 31,70 31,27 31,00 31,30 1.684 131.095.376
7/11/2019 29,04 30,90 +6,40% 29,00 30,95 30,11 30,70 30,90 1.063 54.929.681
6/11/2019 29,42 29,04 -2,48% 28,66 30,12 29,27 29,04 29,11 784 40.051.293
5/11/2019 28,68 29,78 +5,42% 28,52 29,78 29,11 29,42 29,78 765 40.656.064
4/11/2019 27,85 28,25 +1,55% 27,85 28,60 28,33 28,25 28,55 588 27.638.656
1/11/2019 27,84 27,82 +0,61% 27,66 28,53 27,96 27,80 27,82 441 22.602.432
31/10/2019 27,84 27,65 -0,47% 27,60 27,98 27,72 27,65 27,75 284 14.005.295
30/10/2019 27,70 27,78 -0,54% 27,53 27,89 27,66 27,78 27,90 333 16.890.767
29/10/2019 27,95 27,93 -0,43% 27,71 28,20 27,91 27,89 27,93 307 14.073.466
28/10/2019 27,60 28,05 +1,63% 27,60 28,22 27,92 28,02 28,05 356 19.053.745
25/10/2019 27,62 27,60 -0,50% 27,36 28,44 27,74 27,56 27,60 723 32.334.023
24/10/2019 28,56 27,74 -2,43% 27,51 28,98 27,87 27,74 27,80 979 41.314.298
23/10/2019 28,07 28,43 +1,25% 27,90 28,93 28,55 28,43 28,55 608 30.599.749
22/10/2019 28,69 28,08 -1,65% 27,62 29,00 28,00 28,08 28,10 1.572 68.325.178
21/10/2019 28,68 28,55 +0,07% 28,22 28,98 28,62 28,55 28,60 353 18.909.293
18/10/2019 28,93 28,53 -1,96% 28,48 29,16 28,68 28,72 28,74 756 30.703.851
17/10/2019 29,49 29,10 -1,32% 28,98 29,60 29,19 29,05 29,10 510 20.195.914
16/10/2019 29,47 29,49 +0,17% 29,25 29,86 29,47 29,40 29,49 278 13.537.264
15/10/2019 29,50 29,44 +0,31% 29,25 29,65 29,43 29,44 29,50 283 12.843.751
14/10/2019 29,19 29,35 +0,86% 29,18 29,68 29,34 29,35 29,40 286 13.758.409
11/10/2019 28,90 29,10 +2,83% 28,57 29,92 29,26 29,10 29,48 316 19.011.629
10/10/2019 28,40 28,30 -0,95% 28,25 29,09 28,58 28,30 28,58 318 16.360.673
9/10/2019 28,05 28,57 +1,67% 27,90 28,57 28,25 28,50 28,57 281 12.416.159
8/10/2019 29,50 28,10 -2,73% 27,87 30,07 28,40 28,05 28,10 767 36.212.194
7/10/2019 29,88 28,89 -3,35% 28,80 30,09 29,09 28,87 28,89 616 29.107.230
4/10/2019 29,76 29,89 -2,00% 29,41 30,35 29,79 29,89 29,92 415 21.762.754
3/10/2019 30,98 30,50 -0,36% 30,11 31,06 30,51 30,50 30,80 322 18.020.109
2/10/2019 31,70 30,61 -3,44% 30,50 31,70 30,97 30,61 30,85 486 21.467.529
1/10/2019 32,70 31,70 -2,64% 31,52 32,70 32,04 31,61 31,70 585 29.466.369
30/9/2019 32,96 32,56 +0,40% 31,92 32,96 32,36 32,50 32,56 516 29.318.682
27/9/2019 32,93 32,43 +0,15% 32,43 32,93 32,70 32,43 32,60 448 26.993.290
26/9/2019 32,59 32,38 -0,06% 32,20 33,02 32,59 32,21 32,38 520 31.151.913
25/9/2019 32,17 32,40 +0,47% 31,78 32,55 32,11 32,39 32,40 383 25.052.390
24/9/2019 32,83 32,25 -2,04% 32,04 33,23 32,57 32,25 32,30 550 35.240.964
23/9/2019 32,32 32,92 +1,14% 31,37 33,07 32,36 32,90 32,92 1.034 66.596.482
20/9/2019 30,92 32,55 +5,65% 30,59 33,31 32,48 32,40 32,55 1.643 121.062.225
19/9/2019 31,88 30,81 -2,56% 30,72 31,91 31,06 30,81 31,00 828 47.769.824
18/9/2019 30,69 31,62 +3,30% 30,01 31,80 31,09 31,62 31,70 824 48.801.493
17/9/2019 29,85 30,61 +3,48% 29,47 30,96 30,41 30,61 30,75 682 36.636.088
16/9/2019 29,22 29,58 -0,07% 28,50 29,98 29,47 29,47 29,58 444 29.030.912
13/9/2019 30,28 29,60 -1,33% 29,54 30,30 29,82 29,60 29,83 328 14.111.483
12/9/2019 30,35 30,00 -0,27% 30,00 30,64 30,25 30,00 30,10 504 22.437.818
11/9/2019 29,82 30,08 +1,69% 29,82 30,64 30,20 30,08 30,10 496 26.301.485
10/9/2019 29,83 29,58 -0,80% 29,57 30,27 30,01 29,58 29,60 678 36.270.849
9/9/2019 29,00 29,82 +3,58% 28,79 29,82 29,42 29,59 29,82 570 32.713.324
6/9/2019 28,53 28,79 +0,98% 28,50 29,11 28,72 28,63 28,79 244 13.708.731
5/9/2019 29,42 28,51 -1,66% 28,51 29,76 29,10 28,51 28,55 621 32.022.208
4/9/2019 27,60 28,99 +3,57% 27,60 29,28 28,71 28,99 29,00 526 22.547.199
3/9/2019 28,08 27,99 -0,39% 27,32 28,11 27,67 27,53 27,99 438 17.041.834
2/9/2019 28,50 28,10 -0,88% 27,83 28,60 28,18 28,01 28,10 458 18.056.449
30/8/2019 29,03 28,35 -3,21% 28,25 29,45 28,73 28,35 28,56 477 22.706.288
29/8/2019 28,06 29,29 +5,74% 28,03 29,32 28,64 29,25 29,29 439 22.515.006
28/8/2019 26,13 27,70 +1,32% 25,95 27,97 27,21 27,70 27,73 574 23.358.804
27/8/2019 26,15 27,34 +2,55% 25,82 27,34 26,15 26,03 27,34 401 16.370.204
26/8/2019 27,45 26,66 -0,15% 26,08 27,45 26,61 26,08 26,67 455 13.075.112
23/8/2019 27,80 26,70 -4,61% 26,70 27,81 27,11 26,69 26,70 555 22.913.862
22/8/2019 28,29 27,99 -1,51% 27,85 28,85 28,12 27,94 27,99 318 14.488.639
21/8/2019 28,24 28,42 -0,91% 28,10 28,70 28,34 28,40 28,42 281 15.428.426
20/8/2019 28,96 28,68 -0,69% 28,11 28,96 28,42 28,20 28,68 397 18.857.729
19/8/2019 29,90 28,88 -2,89% 28,82 30,10 29,40 28,88 28,92 374 16.151.233
16/8/2019 30,28 29,74 -1,46% 29,48 30,43 30,00 29,60 29,74 517 27.116.117
15/8/2019 30,79 30,18 -1,92% 30,10 31,19 30,41 30,18 30,35 508 23.043.129
14/8/2019 31,44 30,77 -3,84% 30,60 31,44 30,93 30,77 31,20 362 19.225.313
13/8/2019 30,96 32,00 +4,23% 30,82 32,00 31,42 31,50 32,00 334 17.395.267
12/8/2019 31,85 30,70 -1,63% 30,38 32,35 30,97 30,70 30,75 579 28.896.940
9/8/2019 31,59 31,21 -0,13% 31,08 31,59 31,24 31,21 31,29 426 23.388.951
8/8/2019 31,50 31,25 -2,59% 31,04 31,84 31,39 31,25 31,53 778 36.558.678
7/8/2019 32,56 32,08 -1,17% 31,75 32,56 32,00 32,08 32,10 385 19.074.773
6/8/2019 32,71 32,46 -0,58% 32,46 33,08 32,68 32,46 32,55 355 19.668.544
5/8/2019 32,98 32,65 -2,54% 32,39 32,98 32,58 32,65 32,70 475 24.013.322
2/8/2019 33,60 33,50 -0,59% 32,89 33,62 33,17 33,10 33,50 440 19.993.396
1/8/2019 33,82 33,70 -0,88% 33,45 34,25 33,88 33,64 33,70 432 23.542.107
31/7/2019 34,12 34,00 -0,15% 33,43 34,16 33,77 34,00 34,08 441 23.974.752
30/7/2019 33,90 34,05 -0,09% 33,79 34,30 34,09 34,05 34,20 302 16.247.678
29/7/2019 34,85 34,08 -2,41% 33,89 34,95 34,09 34,02 34,08 511 23.850.606
26/7/2019 34,93 34,92 -0,80% 34,63 35,12 34,81 34,70 34,92 202 13.005.750
25/7/2019 35,01 35,20 +0,20% 34,63 35,34 34,86 34,80 35,20 249 16.555.206
24/7/2019 35,10 35,13 -0,20% 35,10 35,50 35,27 35,13 35,18 257 16.649.306
23/7/2019 35,31 35,20 -0,14% 34,95 35,67 35,25 35,11 35,20 286 18.553.146
22/7/2019 35,93 35,25 -2,08% 34,98 36,05 35,39 35,25 35,35 408 23.755.609
19/7/2019 36,02 36,00 -0,39% 35,66 36,27 35,96 35,80 36,00 219 12.302.686
18/7/2019 35,92 36,14 +0,25% 35,83 36,44 36,03 36,00 36,14 195 12.432.363
17/7/2019 36,18 36,05 +0,53% 35,55 36,22 35,96 36,04 36,05 217 12.513.823
16/7/2019 37,37 35,86 -3,24% 35,66 37,37 36,06 35,86 35,92 484 24.014.490
15/7/2019 36,65 37,06 +1,40% 36,63 37,31 36,93 36,91 37,06 241 15.824.651
12/7/2019 36,67 36,55 -0,54% 36,45 37,84 37,16 36,46 36,55 398 26.809.623
11/7/2019 36,98 36,75 -0,35% 36,37 37,02 36,75 36,75 36,77 311 23.775.803
10/7/2019 37,51 36,88 -1,26% 36,15 37,54 36,98 36,88 36,98 607 42.201.682
8/7/2019 37,35 37,35 -0,11% 37,10 37,79 37,54 37,35 37,45 455 33.598.647
5/7/2019 36,62 37,39 +2,13% 36,60 37,65 37,31 37,38 37,39 835 48.756.325
4/7/2019 35,29 36,61 +3,51% 35,19 36,75 36,28 36,61 36,67 807 53.379.949
3/7/2019 34,83 35,37 +1,00% 34,77 35,44 35,10 35,37 35,38 449 25.649.269
2/7/2019 35,00 35,02 -0,23% 34,63 35,10 34,92 34,99 35,02 440 23.535.161
1/7/2019 35,27 35,10 -0,43% 35,04 35,64 35,32 35,10 35,13 529 38.661.172
28/6/2019 34,90 35,25 +0,77% 34,90 35,45 35,30 35,23 35,25 312 19.974.864
27/6/2019 35,62 34,98 -1,74% 34,70 35,80 35,28 34,98 35,09 326 21.692.322
26/6/2019 35,58 35,60 +0,23% 34,50 35,91 35,49 35,60 35,63 376 23.315.343
25/6/2019 36,10 35,52 -1,33% 35,45 36,35 35,78 35,52 35,69 403 25.498.997
24/6/2019 35,50 36,00 +0,95% 35,22 36,30 35,95 36,00 36,15 528 34.082.717
21/6/2019 35,78 35,66 -0,31% 35,48 36,41 36,02 35,58 35,77 765 47.439.617
19/6/2019 35,49 35,77 +0,48% 35,11 35,79 35,57 35,68 35,77 496 35.333.053
18/6/2019 33,75 35,60 +5,08% 33,52 35,75 34,96 35,54 35,60 1.234 76.595.521
17/6/2019 34,52 33,88 -1,85% 33,76 34,52 34,13 33,88 34,05 599 29.334.434
14/6/2019 35,36 34,52 -2,18% 34,30 35,40 34,66 34,52 34,75 568 36.632.051
13/6/2019 34,80 35,29 +2,59% 34,67 35,58 35,25 35,29 35,35 763 50.589.377
12/6/2019 34,56 34,40 +0,58% 34,19 35,08 34,61 34,30 34,40 619 41.796.159
11/6/2019 33,24 34,20 +4,59% 32,69 34,56 33,68 34,15 34,20 804 54.232.937
10/6/2019 32,85 32,70 -0,46% 32,18 33,40 32,85 32,70 32,80 641 37.349.191
7/6/2019 33,75 32,85 -1,94% 32,71 33,85 33,05 32,85 32,96 1.388 66.104.322
6/6/2019 34,80 33,50 -1,90% 33,22 34,85 34,00 33,45 33,50 1.589 94.299.743
5/6/2019 35,20 34,15 -0,73% 34,10 36,10 35,12 34,15 34,30 3.740 235.935.634
4/6/2019 32,05 34,40 -16,36% 32,05 34,99 34,26 34,40 34,43 5.316 335.309.175
3/6/2019 42,80 41,13 -3,90% 40,62 43,44 42,44 41,13 41,18 597 75.860.538
31/5/2019 41,20 42,80 +4,06% 40,15 42,80 41,79 42,80 42,90 488 47.663.964
30/5/2019 42,58 41,13 -3,04% 41,03 43,03 41,60 41,13 41,20 280 17.904.148
29/5/2019 41,77 42,42 +0,40% 41,30 43,30 42,51 42,30 42,42 175 16.336.086
28/5/2019 41,37 42,25 +2,35% 41,37 43,25 42,18 42,00 42,25 263 22.467.782
27/5/2019 41,47 41,28 +0,12% 41,00 41,59 41,33 41,20 41,30 132 9.324.821
24/5/2019 41,98 41,23 -3,10% 40,68 42,24 41,18 41,00 41,23 293 18.816.037
23/5/2019 42,48 42,55 +0,12% 41,84 42,62 42,30 42,40 42,55 160 14.019.009
22/5/2019 43,15 42,50 -1,62% 40,61 44,06 42,34 42,40 42,50 321 26.249.389
21/5/2019 40,35 43,20 +7,01% 39,72 43,36 41,78 43,20 43,25 553 46.388.520
20/5/2019 36,67 40,37 +10,00% 36,67 40,53 39,00 40,01 40,37 274 19.660.846
17/5/2019 37,65 36,70 -2,65% 36,70 38,03 37,30 36,70 37,52 238 14.603.081
16/5/2019 39,37 37,70 -1,98% 37,55 39,37 37,92 37,65 37,70 152 9.804.284
15/5/2019 38,78 38,46 +0,42% 37,14 39,29 38,16 38,46 38,73 289 22.711.061
14/5/2019 37,33 38,30 +2,54% 36,01 38,99 37,28 38,30 38,40 397 27.742.165
13/5/2019 40,12 37,35 -6,39% 37,35 40,12 38,21 37,32 37,35 520 30.705.273
10/5/2019 40,89 39,90 -1,82% 39,89 41,18 40,34 39,90 40,15 444 30.507.838
9/5/2019 42,98 40,64 -6,85% 40,43 43,00 41,37 40,64 41,21 944 63.065.351
8/5/2019 44,12 43,63 -1,07% 43,44 44,70 43,87 43,52 43,63 445 43.043.206
7/5/2019 45,31 44,10 -2,20% 43,74 45,31 44,23 44,10 44,29 388 28.661.204
6/5/2019 45,68 45,09 -2,02% 45,05 45,68 45,30 45,09 45,60 332 22.908.192
3/5/2019 46,18 46,02 -0,28% 46,02 47,09 46,20 46,02 46,25 288 26.092.113
2/5/2019 48,63 46,15 -3,83% 46,00 48,63 46,50 46,15 46,25 486 37.318.041
30/4/2019 48,60 47,99 0,00% 47,00 48,78 47,98 47,50 47,99 383 44.917.504
29/4/2019 46,69 47,99 +3,20% 46,49 48,00 47,17 47,75 47,99 183 13.001.627
26/4/2019 47,33 46,50 -2,52% 46,01 47,47 46,55 46,41 46,50 331 22.828.223
25/4/2019 48,37 47,70 -1,45% 46,80 48,37 47,35 47,47 47,70 225 13.325.547
24/4/2019 48,67 48,40 0,00% 47,31 48,67 47,82 47,81 48,40 204 14.200.259
23/4/2019 48,71 48,40 -1,18% 48,39 49,00 48,66 48,40 48,78 239 12.832.148
22/4/2019 48,55 48,98 +0,33% 48,16 49,50 48,87 48,50 48,98 134 10.312.603
18/4/2019 49,55 48,82 -0,55% 47,71 49,56 48,59 48,34 48,82 124 10.701.268
17/4/2019 48,63 49,09 +0,59% 47,57 49,50 48,72 48,80 49,09 186 16.502.071
16/4/2019 48,65 48,80 +0,27% 47,49 48,80 47,99 48,33 48,80 278 29.013.624
15/4/2019 49,08 48,67 -1,08% 48,20 49,51 48,65 48,67 49,00 176 15.614.492
12/4/2019 49,85 49,20 -0,36% 47,82 49,85 48,89 49,00 49,20 155 13.207.074
11/4/2019 48,00 49,38 +3,35% 47,90 49,87 49,17 49,27 49,38 342 23.673.428
10/4/2019 47,88 47,78 +0,34% 47,71 48,59 47,94 47,71 47,78 206 16.665.662
9/4/2019 48,61 47,62 -2,36% 47,32 48,61 47,79 47,62 47,82 275 19.886.076
8/4/2019 49,33 48,77 +1,04% 48,08 49,44 48,60 48,40 48,77 273 21.226.433
5/4/2019 49,26 48,27 -1,41% 48,16 50,08 48,74 48,27 48,90 347 28.660.578
4/4/2019 48,81 48,96 -0,02% 48,23 49,19 48,88 48,96 49,20 209 19.079.537
3/4/2019 49,69 48,97 -1,51% 48,31 49,69 48,99 48,78 48,97 402 31.707.056
2/4/2019 52,11 49,72 -3,96% 49,72 52,15 50,43 49,72 49,79 396 33.294.241
1/4/2019 52,00 51,77 +2,09% 51,03 52,35 51,87 51,76 51,77 352 41.484.704
29/3/2019 51,62 50,71 -2,37% 50,36 52,76 51,05 50,71 51,12 252 24.301.150
28/3/2019 49,89 51,94 +3,88% 49,55 52,09 50,64 51,47 51,94 157 16.643.443
27/3/2019 52,08 50,00 -3,47% 50,00 52,08 50,62 50,00 50,99 241 19.652.847
26/3/2019 51,40 51,80 +0,86% 51,04 51,80 51,43 51,61 51,80 148 15.929.116
25/3/2019 51,64 51,36 -1,70% 51,26 52,98 51,59 51,06 51,36 156 19.421.014
22/3/2019 51,98 52,25 -0,46% 51,04 52,29 51,75 51,90 52,25 122 10.029.647
21/3/2019 55,60 52,49 -0,78% 51,39 55,60 52,42 52,37 52,49 353 19.654.998
20/3/2019 54,86 52,90 -1,71% 52,90 54,86 53,50 52,90 53,66 143 15.307.504
19/3/2019 54,83 53,82 -1,43% 53,80 54,89 54,30 53,82 54,14 170 17.313.754
18/3/2019 54,76 54,60 -0,46% 54,51 55,21 54,77 54,60 54,80 144 17.899.808
15/3/2019 55,58 54,85 -0,72% 54,78 55,75 55,16 54,85 55,37 196 16.864.438
14/3/2019 53,09 55,25 +0,18% 52,82 56,04 54,63 55,20 55,25 358 33.996.676
13/3/2019 54,48 55,15 +1,04% 54,24 55,15 54,76 54,94 55,15 215 18.164.820
12/3/2019 55,70 54,58 -1,25% 54,18 55,70 54,71 54,58 54,70 247 20.250.462
11/3/2019 55,88 55,27 +0,49% 54,80 55,88 55,21 55,25 55,27 236 24.204.283
8/3/2019 54,50 55,00 +0,81% 54,05 55,34 54,77 55,00 55,03 198 18.420.960
7/3/2019 55,08 54,56 -0,27% 53,79 55,12 54,32 54,05 54,56 234 19.703.667
6/3/2019 55,27 54,71 -0,85% 54,55 55,37 54,92 54,55 54,71 273 28.193.312
1/3/2019 54,32 55,18 +1,28% 54,28 55,23 54,83 55,16 55,18 299 38.265.746
28/2/2019 54,90 54,48 -1,14% 53,75 55,36 54,51 53,80 54,48 174 11.203.615
27/2/2019 56,38 55,11 -2,25% 53,37 56,38 54,80 54,93 55,11 215 19.399.518
26/2/2019 55,90 56,38 +1,08% 55,69 57,11 56,59 56,11 56,38 225 21.608.883
25/2/2019 56,42 55,78 -0,07% 55,28 56,42 55,73 55,78 55,89 150 10.283.403
22/2/2019 55,48 55,82 +0,89% 55,15 55,91 55,55 55,82 55,90 89 9.288.234
21/2/2019 55,47 55,33 -0,63% 54,38 55,98 55,23 54,40 55,33 110 12.549.293
20/2/2019 56,00 55,68 -0,39% 55,30 56,44 55,89 55,39 55,68 136 14.934.662
19/2/2019 55,50 55,90 +0,49% 55,11 55,98 55,48 55,46 55,90 208 14.759.166
18/2/2019 55,98 55,63 -0,66% 55,13 55,98 55,56 55,34 55,63 92 8.385.121
15/2/2019 55,73 56,00 0,00% 55,19 56,00 55,54 55,36 56,00 130 12.775.069
14/2/2019 55,86 56,00 +1,19% 55,00 56,00 55,37 55,55 56,00 185 17.270.029
13/2/2019 54,88 55,34 +1,04% 54,10 55,39 54,83 55,34 55,40 214 24.731.124
12/2/2019 54,02 54,77 +1,43% 53,09 54,77 54,15 54,77 54,78 204 21.567.971
11/2/2019 52,76 54,00 +3,85% 52,38 54,00 53,27 53,80 54,00 292 34.745.194
8/2/2019 52,28 52,00 -0,57% 51,81 53,02 52,21 52,00 53,00 113 12.683.234
7/2/2019 53,67 52,30 -1,19% 51,91 53,67 52,69 51,81 52,30 194 23.622.115
6/2/2019 53,63 52,93 -1,95% 52,93 54,54 53,86 52,93 53,53 230 29.428.548
5/2/2019 52,80 53,98 +2,37% 52,65 53,98 53,42 53,62 53,98 144 18.559.152
4/2/2019 52,98 52,73 +1,00% 51,96 52,98 52,40 52,57 52,73 208 20.543.341
1/2/2019 52,97 52,21 -0,32% 51,90 53,04 52,45 52,21 52,65 364 30.387.513
31/1/2019 51,65 52,38 +1,41% 51,51 52,93 52,53 52,12 52,38 232 23.051.996
30/1/2019 51,37 51,65 +3,30% 51,20 53,16 52,14 51,65 52,35 471 28.959.832
29/1/2019 50,32 50,00 +0,32% 49,80 51,23 50,50 50,00 50,56 244 19.383.780
28/1/2019 49,40 49,84 +0,95% 48,91 50,28 49,87 49,84 50,28 250 21.117.917
24/1/2019 48,94 49,37 +1,17% 48,70 49,50 49,18 49,13 49,37 84 10.795.321
23/1/2019 48,68 48,80 +0,33% 48,64 49,59 48,99 48,80 49,00 133 14.722.034
22/1/2019 47,02 48,64 +3,51% 47,02 50,30 49,04 48,27 48,64 412 44.489.237
21/1/2019 46,45 46,99 +0,36% 45,75 47,11 46,45 46,80 46,99 242 14.383.002
18/1/2019 47,42 46,82 -1,31% 46,19 47,42 46,75 46,51 46,82 270 21.569.192
17/1/2019 47,90 47,44 -1,80% 47,26 48,57 47,69 47,26 47,44 152 11.294.261
16/1/2019 48,49 48,31 -0,37% 47,88 48,50 48,21 47,90 48,31 67 7.622.369
15/1/2019 48,60 48,49 +0,77% 48,07 48,98 48,52 48,07 48,49 102 10.616.743
14/1/2019 48,17 48,12 -0,17% 48,12 48,59 48,34 48,12 48,48 83 9.436.063
11/1/2019 47,25 48,20 -1,83% 47,16 48,53 47,82 48,20 48,45 90 10.512.792
10/1/2019 48,39 49,10 +1,61% 46,76 49,10 47,54 47,30 49,10 158 14.297.171
9/1/2019 47,69 48,32 +1,07% 47,68 48,82 48,21 47,90 48,32 94 10.092.353
8/1/2019 48,42 47,81 -0,40% 47,37 48,44 47,72 47,43 47,81 69 8.815.446
7/1/2019 48,29 48,00 -0,48% 47,26 48,34 47,78 47,50 48,00 101 12.189.891
4/1/2019 48,28 48,23 +0,42% 46,88 48,28 47,68 47,81 48,23 126 13.014.099
3/1/2019 48,38 48,03 0,00% 47,56 49,50 48,21 48,03 49,50 118 14.473.400
2/1/2019 47,85 48,03 +1,50% 46,02 48,50 47,89 48,03 48,52 120 13.943.499
28/12/2018 47,84 47,32 -1,11% 46,73 47,84 47,13 47,32 47,50 98 11.294.585
27/12/2018 46,62 47,85 +2,57% 46,07 47,85 46,37 46,05 47,85 55 7.559.514
26/12/2018 46,36 46,65 +0,45% 46,04 46,65 46,29 46,09 46,65 84 8.633.206
21/12/2018 47,01 46,44 -1,25% 46,40 47,43 46,71 46,44 47,30 101 10.338.026
20/12/2018 47,63 47,03 -0,78% 46,73 47,63 47,13 46,70 47,03 124 12.362.711
19/12/2018 47,94 47,40 -0,80% 47,40 48,45 47,93 47,40 47,96 122 15.037.868
18/12/2018 48,48 47,78 +0,82% 47,24 48,48 47,74 47,52 47,78 153 9.343.106
17/12/2018 48,00 47,39 -1,48% 47,19 48,20 47,76 47,39 47,75 113 12.768.441
14/12/2018 48,65 48,10 -0,25% 47,73 48,83 48,17 48,10 49,09 128 15.550.142
13/12/2018 49,42 48,22 -1,63% 48,17 49,72 48,92 48,22 48,83 125 15.118.816
12/12/2018 49,38 49,02 +0,31% 49,00 49,48 49,20 49,02 49,43 57 6.775.925
11/12/2018 49,82 48,87 -0,47% 48,69 49,84 49,40 48,87 49,50 63 6.871.731
10/12/2018 50,12 49,10 -2,04% 49,10 50,19 49,52 49,10 50,02 92 8.895.045
7/12/2018 50,30 50,12 -0,42% 49,71 50,81 50,32 50,00 50,12 90 11.187.040
6/12/2018 51,05 50,33 -1,60% 49,96 51,05 50,32 50,12 50,33 98 9.390.077
5/12/2018 52,57 51,15 -3,45% 51,14 52,78 51,69 51,15 51,41 167 18.288.457
4/12/2018 54,07 52,98 -1,85% 52,49 54,07 53,27 52,75 52,98 147 18.512.970
3/12/2018 54,45 53,98 -1,85% 53,30 54,62 53,93 53,54 54,00 118 16.914.598
30/11/2018 55,77 55,00 -1,38% 54,32 55,79 54,94 54,30 55,00 214 26.254.076
29/11/2018 54,45 55,77 +1,66% 54,45 55,77 55,31 55,50 55,77 201 13.967.508
28/11/2018 54,59 54,86 +1,18% 54,11 55,00 54,55 54,40 54,86 78 10.388.037
27/11/2018 54,20 54,22 -0,35% 54,00 54,66 54,23 54,22 54,45 75 10.228.913
26/11/2018 54,40 54,41 +0,22% 52,90 54,78 53,85 53,27 54,41 65 9.812.852
23/11/2018 53,81 54,29 -0,33% 53,13 54,36 53,87 54,15 54,29 81 11.104.464
22/11/2018 53,71 54,47 -0,09% 53,71 54,75 54,30 54,18 54,47 63 7.896.093
21/11/2018 52,54 54,52 -0,42% 52,54 54,52 53,84 54,52 54,69 102 11.247.543
19/11/2018 53,40 54,75 +2,59% 52,27 54,75 53,17 53,93 54,75 174 18.142.850
16/11/2018 48,86 53,37 +8,52% 48,86 53,37 51,70 53,02 53,37 195 18.997.216
14/11/2018 49,95 49,18 -1,64% 48,40 49,95 48,98 49,18 49,39 140 14.406.449
13/11/2018 53,05 50,00 -2,55% 49,52 53,22 50,70 49,80 50,00 192 18.714.673
12/11/2018 53,15 51,31 -3,12% 51,31 53,39 52,12 51,31 52,99 97 11.779.651
9/11/2018 53,18 52,96 -1,56% 52,30 53,50 52,96 52,80 52,96 61 7.356.689
8/11/2018 53,55 53,80 +0,41% 53,21 54,00 53,68 52,79 53,80 72 8.525.821
7/11/2018 53,32 53,58 +0,83% 53,06 53,75 53,39 52,50 53,58 69 8.233.504
6/11/2018 52,98 53,14 +0,26% 52,01 53,55 52,91 52,80 53,14 146 13.889.135
5/11/2018 53,43 53,00 +0,76% 51,82 54,34 53,01 52,59 53,00 120 19.279.755
1/11/2018 52,15 52,60 +1,15% 51,75 52,69 52,27 52,00 52,60 114 10.999.333
31/10/2018 48,72 52,00 +6,54% 48,72 52,30 50,88 49,13 52,00 112 17.748.486
30/10/2018 49,00 48,81 -2,38% 48,54 50,99 49,25 48,70 48,81 96 9.082.474
29/10/2018 51,02 50,00 +3,09% 49,09 51,02 50,34 49,00 50,00 61 8.780.037
26/10/2018 50,41 48,50 -4,51% 48,50 50,75 49,85 48,50 52,29 149 16.152.428
25/10/2018 51,12 50,79 -0,47% 50,53 51,47 51,02 50,55 50,79 90 12.853.192
24/10/2018 52,82 51,03 -3,30% 50,81 52,85 51,55 50,97 51,03 113 15.039.790
23/10/2018 53,40 52,77 -1,42% 52,44 54,00 52,96 52,70 52,77 85 14.433.634
22/10/2018 54,05 53,53 -1,47% 53,19 54,69 53,85 53,53 53,97 112 13.006.453
19/10/2018 53,74 54,33 +1,08% 53,70 54,52 54,26 54,00 54,33 70 11.563.689
18/10/2018 51,70 53,75 +3,43% 51,50 53,84 52,82 52,25 53,75 75 11.087.976
17/10/2018 51,82 51,97 -0,04% 51,50 53,02 52,11 51,59 51,97 107 20.277.172
16/10/2018 51,62 51,99 +0,21% 51,20 52,46 51,81 51,31 51,99 95 14.613.239
15/10/2018 52,50 51,88 -1,78% 51,50 52,95 52,07 51,50 51,88 104 14.970.235
11/10/2018 53,80 52,82 -1,42% 52,01 53,97 52,87 52,25 52,82 74 10.918.239
10/10/2018 54,41 53,58 -1,11% 53,42 55,40 53,80 53,41 53,58 67 7.091.191
9/10/2018 55,53 54,18 -2,43% 54,18 55,53 54,83 54,18 55,39 56 7.495.975
8/10/2018 56,31 55,53 +0,49% 54,99 57,27 55,92 55,53 57,00 74 14.411.826
5/10/2018 55,03 55,26 -3,04% 54,50 55,98 55,07 54,55 55,26 60 8.509.672
4/10/2018 56,67 56,99 +0,87% 55,40 56,99 56,14 55,05 56,99 53 7.787.663
3/10/2018 57,72 56,50 -0,23% 55,80 57,75 56,31 56,05 56,50 88 16.607.729
2/10/2018 57,35 56,63 -0,65% 56,25 57,92 57,00 56,63 58,10 130 25.515.705
1/10/2018 58,25 57,00 -2,23% 56,70 58,25 57,22 56,70 57,00 134 19.260.958
28/9/2018 59,09 58,30 +0,52% 57,84 60,19 58,67 58,30 59,30 142 21.134.459
27/9/2018 59,95 58,00 -3,72% 58,00 60,74 59,90 58,00 60,47 63 12.250.583
26/9/2018 61,00 60,24 -1,20% 60,22 61,32 60,83 60,24 60,28 49 8.741.731
25/9/2018 57,97 60,97 +4,29% 57,50 61,37 60,10 60,97 61,33 90 18.301.970
24/9/2018 59,81 58,46 -3,05% 58,46 60,01 59,12 58,46 59,00 64 12.019.858
21/9/2018 60,02 60,30 +0,79% 59,82 60,53 60,27 59,90 60,30 83 18.179.065
20/9/2018 62,58 59,83 -1,27% 59,78 62,58 60,11 59,83 60,98 40 8.253.697
19/9/2018 61,44 60,60 -1,54% 59,67 62,58 60,55 59,82 60,60 74 12.020.185
18/9/2018 61,50 61,55 -0,39% 61,11 61,80 61,42 61,31 61,55 55 10.018.589
17/9/2018 61,86 61,79 +0,65% 60,96 61,89 61,54 61,54 61,79 64 12.573.475
14/9/2018 61,37 61,39 +1,30% 58,56 61,97 61,20 60,31 61,39 56 11.713.764
13/9/2018 58,53 60,60 +1,44% 58,53 61,25 60,52 60,60 60,98 73 13.352.749
12/9/2018 58,41 59,74 -1,47% 58,41 60,56 59,71 59,74 60,09 61 10.646.607
11/9/2018 59,85 60,63 +2,75% 57,40 60,63 59,03 59,09 60,63 63 9.670.414
10/9/2018 61,64 59,01 -0,84% 58,82 61,65 60,14 59,01 59,69 90 14.782.629
6/9/2018 60,64 59,51 -1,75% 59,50 61,77 60,94 59,51 61,85 64 8.976.689
5/9/2018 60,01 60,57 +0,50% 60,00 61,44 60,56 60,57 60,72 65 12.022.374
4/9/2018 59,67 60,27 +1,46% 59,61 60,37 60,03 59,95 60,27 83 12.566.318
3/9/2018 59,19 59,40 -1,82% 58,50 59,63 59,06 59,21 59,40 119 18.280.572
31/8/2018 58,94 60,50 +3,38% 58,23 60,50 59,71 58,60 60,50 115 20.205.885
30/8/2018 59,43 58,52 -2,30% 58,52 59,70 59,27 58,52 59,35 45 6.680.405
29/8/2018 60,24 59,90 -0,32% 59,78 60,52 60,07 59,90 60,30 50 10.327.195
28/8/2018 59,00 60,09 +1,88% 58,51 60,10 59,70 59,90 60,09 51 9.629.993
27/8/2018 59,60 58,98 -0,96% 58,96 60,05 59,48 58,98 59,33 59 11.664.158
24/8/2018 58,10 59,55 +2,80% 55,20 59,65 59,21 59,50 59,55 66 12.767.603
23/8/2018 57,10 57,93 +1,58% 56,82 58,05 57,54 57,01 57,93 54 7.365.954
22/8/2018 55,07 57,03 +2,74% 55,07 57,04 56,21 55,87 57,03 51 7.898.894
21/8/2018 54,92 55,51 +0,14% 54,90 55,57 55,34 55,40 55,51 41 6.879.906
20/8/2018 55,64 55,43 -1,12% 54,64 56,03 55,38 54,51 55,43 63 11.203.830
17/8/2018 57,60 56,06 -1,41% 55,73 57,60 56,29 56,06 56,89 64 15.200.365
16/8/2018 56,53 56,86 +1,54% 55,90 58,05 56,92 56,86 58,59 83 17.759.265
15/8/2018 56,59 56,00 -1,87% 56,00 56,80 56,43 55,52 56,00 44 9.893.526
14/8/2018 55,27 57,07 +3,24% 55,27 57,31 56,29 56,50 57,07 103 17.469.688
13/8/2018 55,52 55,28 -0,43% 52,80 56,25 55,27 55,28 55,76 89 17.257.218
10/8/2018 55,12 55,52 -0,32% 54,76 55,52 55,15 53,71 55,53 49 7.566.829
9/8/2018 55,10 55,70 +1,27% 53,85 56,12 55,00 55,40 55,70 75 14.119.170
8/8/2018 56,17 55,00 -2,29% 54,79 56,55 55,75 54,72 55,00 73 13.235.547
7/8/2018 55,20 56,29 +1,26% 55,20 56,70 56,18 56,00 56,29 82 19.320.971
6/8/2018 55,91 55,59 -0,18% 54,90 56,09 55,43 55,42 55,59 79 14.074.692
3/8/2018 54,42 55,69 +2,24% 53,61 55,69 54,93 55,46 55,69 95 16.267.015
2/8/2018 54,90 54,47 -0,18% 53,42 54,90 54,10 53,77 54,47 79 12.845.430
1/8/2018 54,72 54,57 -0,42% 54,44 55,07 54,71 54,57 54,70 129 20.461.927
31/7/2018 50,55 54,80 +3,36% 49,29 55,25 54,07 54,57 54,80 128 17.448.758
30/7/2018 52,32 53,02 +2,10% 52,15 53,59 52,92 53,02 53,48 45 7.050.206
27/7/2018 51,54 51,93 +0,44% 51,27 52,33 51,71 51,93 52,49 36 6.066.753
26/7/2018 52,10 51,70 -1,97% 51,50 52,10 51,76 51,13 51,70 43 5.978.478
25/7/2018 51,83 52,74 +3,47% 51,50 52,74 52,08 52,20 52,74 82 14.620.482
24/7/2018 51,94 50,97 +0,39% 50,82 51,96 51,23 50,97 51,97 36 4.872.633
23/7/2018 51,30 50,77 -0,29% 50,75 51,91 51,15 50,74 50,77 84 7.734.692
20/7/2018 53,02 50,92 -1,70% 50,92 53,02 52,10 50,92 52,29 108 23.028.652
19/7/2018 52,60 51,80 -1,46% 51,75 52,60 51,97 51,73 51,80 36 4.896.202
18/7/2018 52,71 52,57 +0,32% 52,11 53,40 52,86 52,57 52,93 38 7.083.997
17/7/2018 52,48 52,40 +0,77% 51,92 53,03 52,61 52,40 52,66 49 7.077.365
16/7/2018 52,72 52,00 0,00% 52,00 53,06 52,64 52,00 52,90 55 8.370.437
13/7/2018 52,55 52,00 +0,27% 51,74 52,65 52,32 52,00 52,74 60 7.209.901
12/7/2018 53,68 51,86 -3,39% 51,70 54,15 52,78 51,86 52,35 89 13.545.675
11/7/2018 52,83 53,68 +1,28% 52,83 53,99 53,60 53,11 53,68 77 13.686.122
10/7/2018 50,04 53,00 +8,67% 50,04 54,43 53,13 51,62 53,00 164 23.255.722
6/7/2018 49,50 48,77 -2,75% 48,54 49,73 49,13 48,77 49,75 49 6.112.419
5/7/2018 49,02 50,15 +0,76% 49,02 50,34 50,01 49,40 50,15 43 5.621.394
4/7/2018 50,20 49,77 -0,52% 49,10 50,27 49,61 49,77 50,00 52 5.918.641
3/7/2018 51,00 50,03 -1,82% 50,03 51,12 50,64 50,03 50,49 70 9.870.481
2/7/2018 50,00 50,96 +1,92% 50,00 50,96 50,46 49,81 50,96 51 7.645.528
29/6/2018 50,33 50,00 -0,44% 50,00 51,00 50,41 50,00 50,58 45 7.284.821
28/6/2018 49,26 50,22 +2,49% 49,26 50,50 50,06 49,90 50,22 49 7.465.366
27/6/2018 50,23 49,00 -2,89% 49,00 50,29 49,58 49,00 49,84 46 8.330.615
26/6/2018 51,13 50,46 -1,06% 50,10 51,36 50,71 50,46 50,56 50 8.550.886
25/6/2018 50,26 51,00 +1,33% 50,26 52,15 51,36 51,00 51,81 114 19.950.312
22/6/2018 51,00 50,33 -2,12% 50,33 51,76 50,85 50,33 50,67 64 8.883.933
21/6/2018 48,79 51,42 +5,15% 47,18 51,69 50,59 48,71 51,42 167 22.820.378
20/6/2018 49,50 48,90 -0,20% 48,65 49,50 48,90 48,90 49,31 45 6.739.547
19/6/2018 49,15 49,00 -1,05% 48,27 49,26 48,80 49,00 49,50 90 8.862.267
18/6/2018 48,98 49,52 +1,06% 48,35 50,00 49,32 49,15 49,52 197 27.521.079
15/6/2018 43,60 49,00 +18,73% 43,60 50,14 48,72 47,35 49,00 780 96.627.584
14/6/2018 41,74 41,27 -1,57% 40,70 41,74 41,24 41,27 41,85 67 5.992.467
13/6/2018 42,80 41,93 -0,59% 41,24 42,99 41,94 41,45 41,93 74 8.006.427
12/6/2018 42,59 42,18 -1,88% 42,02 43,10 42,36 42,02 42,18 56 6.371.799
11/6/2018 42,97 42,99 -1,29% 42,52 43,83 42,90 42,64 42,99 123 9.855.885
8/6/2018 42,72 43,55 -1,63% 42,70 45,50 43,17 42,78 43,55 72 6.640.603
7/6/2018 44,19 44,27 -1,84% 42,10 44,74 43,13 43,27 44,27 98 13.511.092
6/6/2018 43,68 45,10 +1,42% 43,45 45,10 44,57 43,60 45,10 67 7.917.022
5/6/2018 44,44 44,47 +1,07% 43,89 45,02 44,41 43,88 44,47 75 10.716.163
4/6/2018 44,88 44,00 -2,22% 44,00 45,12 44,72 43,80 44,77 109 13.633.373
1/6/2018 44,95 45,00 0,00% 42,56 45,26 44,17 44,78 45,00 141 18.123.558
30/5/2018 44,75 45,00 -1,47% 44,35 45,73 45,04 45,21 45,77 81 10.044.885
29/5/2018 46,02 45,67 -0,76% 44,48 46,50 45,60 44,79 45,67 80 10.013.804
28/5/2018 46,84 46,02 -3,05% 45,48 47,30 46,20 45,44 46,02 92 11.153.963
25/5/2018 48,91 47,47 -2,12% 47,21 48,93 47,76 47,47 47,78 68 8.388.022
24/5/2018 45,80 48,50 +6,41% 45,80 49,50 48,44 48,35 48,50 126 15.652.693
23/5/2018 46,10 45,58 -1,64% 45,40 46,33 45,86 45,58 46,60 47 6.287.954
22/5/2018 47,19 46,34 -0,54% 45,90 47,26 46,36 45,95 46,34 81 9.805.185
21/5/2018 48,29 46,59 -2,96% 46,44 49,05 47,65 46,43 46,59 132 18.287.102
18/5/2018 47,22 48,01 -0,56% 47,22 48,80 48,06 48,01 48,45 113 22.639.960
17/5/2018 48,55 48,28 -3,29% 48,27 50,27 49,03 48,28 48,76 107 19.107.927
16/5/2018 47,47 49,92 +5,81% 47,47 50,44 49,58 49,92 49,99 173 21.667.378
15/5/2018 45,50 47,18 +3,01% 44,91 47,27 46,69 47,18 47,23 106 12.056.469
14/5/2018 45,50 45,80 +0,66% 45,50 46,06 45,76 45,46 45,80 48 4.622.769
11/5/2018 46,00 45,50 -0,02% 45,23 46,45 45,72 45,31 45,50 60 6.927.726
10/5/2018 43,10 45,51 +3,83% 43,03 46,73 45,59 45,51 46,14 117 13.415.507
9/5/2018 43,89 43,83 -0,11% 43,45 44,78 44,29 43,83 44,00 65 7.321.898
8/5/2018 43,47 43,88 +1,74% 43,00 44,00 43,66 43,76 44,00 67 10.239.972
7/5/2018 43,62 43,13 +0,07% 43,13 43,82 43,53 43,13 43,36 49 5.664.202
4/5/2018 42,62 43,10 +1,01% 42,09 43,80 43,06 43,10 43,82 83 8.165.091
3/5/2018 43,55 42,67 -2,71% 42,56 43,55 42,86 42,57 42,67 112 9.884.166
2/5/2018 43,65 43,86 -5,78% 42,80 43,91 43,58 43,45 43,86 124 12.347.663
30/4/2018 46,01 46,55 +1,17% 45,41 46,85 45,86 45,60 46,55 101 12.859.546
27/4/2018 45,82 46,01 +1,12% 45,35 46,01 45,82 45,86 46,01 40 2.873.492
26/4/2018 45,32 45,50 +0,84% 44,90 45,94 45,50 45,50 45,95 58 5.319.922
25/4/2018 47,26 45,12 -4,45% 45,12 47,26 45,80 45,12 45,24 96 8.620.823
24/4/2018 47,33 47,22 -0,23% 46,50 47,81 47,23 47,13 47,22 55 6.395.435
23/4/2018 47,69 47,33 -0,86% 47,00 47,69 47,18 47,10 47,33 50 4.954.846
20/4/2018 47,90 47,74 -0,44% 46,71 47,90 47,09 47,10 47,74 59 5.359.070
19/4/2018 47,98 47,95 -1,15% 47,33 48,16 47,87 47,55 47,95 48 5.070.415
18/4/2018 48,04 48,51 +1,42% 47,86 48,51 48,18 48,07 48,51 64 6.818.855
17/4/2018 48,17 47,83 +0,69% 47,28 48,17 47,68 47,30 47,83 62 5.707.487
16/4/2018 47,75 47,50 -0,04% 47,02 47,80 47,44 46,95 47,50 63 6.818.476
13/4/2018 48,17 47,52 -1,16% 47,19 48,17 47,47 47,40 47,62 55 5.516.970
12/4/2018 47,57 48,08 +0,35% 47,38 48,25 48,02 48,08 48,19 52 6.003.232
11/4/2018 48,26 47,91 -0,75% 47,71 48,26 47,98 0,00 0,00 66 7.278.754
10/4/2018 46,95 48,27 +3,01% 45,22 48,41 47,97 48,00 48,27 76 7.099.560
9/4/2018 46,58 46,86 +4,86% 46,21 47,48 46,87 46,86 47,15 51 5.170.403
6/4/2018 46,90 44,69 -4,87% 44,69 47,53 46,51 44,51 46,56 51 4.148.729
5/4/2018 47,22 46,98 +0,79% 46,80 47,55 47,15 46,72 46,98 53 4.842.767
4/4/2018 45,96 46,61 +0,47% 45,12 46,61 45,75 45,91 46,61 59 7.183.654
3/4/2018 46,59 46,39 -0,15% 46,00 48,43 46,59 46,00 46,39 59 4.319.094
2/4/2018 48,02 46,46 -3,47% 46,04 48,36 46,73 46,46 48,19 101 15.014.925
29/3/2018 44,91 48,13 +6,88% 44,91 48,70 47,61 47,16 48,13 110 12.608.275
28/3/2018 45,60 45,03 -1,47% 44,21 45,60 44,95 44,67 45,03 61 5.452.599
27/3/2018 47,20 45,70 -3,44% 45,53 47,20 46,32 45,57 45,70 95 8.226.814
26/3/2018 46,03 47,33 +2,22% 46,03 48,58 46,88 47,19 47,33 51 6.315.952
23/3/2018 47,00 46,30 -2,32% 46,30 47,98 46,62 46,30 47,99 56 6.155.082
22/3/2018 47,88 47,40 -1,11% 47,25 48,59 47,63 47,00 47,40 48 6.626.496
21/3/2018 47,18 47,93 +0,82% 47,18 47,93 47,59 47,88 47,93 41 5.611.803
20/3/2018 47,55 47,54 -0,48% 46,97 48,59 47,61 47,40 47,54 41 4.195.259
19/3/2018 48,44 47,77 -0,79% 47,35 48,60 47,96 47,60 47,77 71 9.428.972
16/3/2018 46,98 48,15 +3,19% 46,98 48,38 47,84 47,90 48,15 79 9.291.936
15/3/2018 47,20 46,66 -1,14% 46,54 47,80 47,22 46,66 47,52 45 5.024.398
14/3/2018 48,07 47,20 -1,30% 47,20 48,07 47,56 47,20 47,51 49 6.383.882
13/3/2018 48,18 47,82 -1,22% 47,80 48,71 48,24 47,72 47,82 69 7.487.719
12/3/2018 48,00 48,41 +0,85% 48,00 48,70 48,35 48,09 48,33 85 9.424.321
9/3/2018 46,76 48,00 +2,76% 46,76 48,00 47,51 47,69 48,00 76 9.337.444
8/3/2018 46,65 46,71 -1,21% 45,90 47,29 46,43 45,80 46,71 44 6.565.612
7/3/2018 46,86 47,28 +0,72% 46,26 47,28 46,76 46,35 47,28 61 8.137.724
6/3/2018 46,00 46,94 +2,24% 45,95 47,07 46,52 46,90 46,94 61 6.420.796
5/3/2018 46,35 45,91 -1,35% 45,91 46,89 46,56 45,91 46,49 67 8.148.476
2/3/2018 45,50 46,54 +0,30% 45,35 46,54 45,95 46,06 46,54 71 9.286.841
1/3/2018 46,00 46,40 -2,44% 45,51 47,52 46,17 45,86 46,40 87 13.003.671
28/2/2018 46,50 47,56 +1,91% 46,21 47,56 46,92 47,52 47,56 156 14.481.364
27/2/2018 47,10 46,67 -0,32% 46,63 47,38 46,92 46,67 47,57 76 9.957.897
26/2/2018 48,20 46,82 -2,86% 46,44 48,26 47,29 46,82 47,03 163 22.640.791
23/2/2018 47,22 48,20 +3,92% 46,65 48,20 47,29 47,53 48,20 97 11.609.988
22/2/2018 46,59 46,38 -1,32% 46,32 47,15 46,63 46,38 46,80 84 9.327.344
21/2/2018 46,53 47,00 +0,86% 45,95 47,00 46,49 46,48 47,00 141 14.944.551
20/2/2018 44,93 46,60 +3,26% 44,48 46,60 45,35 45,89 46,60 106 12.471.909
19/2/2018 44,10 45,13 -4,04% 43,95 45,13 44,51 44,91 45,13 94 9.610.543
16/2/2018 45,74 47,03 +3,14% 44,09 47,03 45,13 44,09 47,03 228 13.106.408
15/2/2018 46,17 45,60 -1,62% 45,60 46,99 46,28 45,60 45,83 90 10.692.642
14/2/2018 45,13 46,35 +2,91% 45,13 46,35 45,91 45,90 46,35 83 11.942.797
9/2/2018 46,54 45,04 -8,06% 45,04 47,92 46,15 45,04 45,45 145 16.735.924
8/2/2018 48,46 48,99 +1,03% 46,30 48,99 47,58 46,44 48,99 128 16.065.069
7/2/2018 48,52 48,49 -0,02% 48,22 49,19 48,79 48,10 48,49 80 8.017.417
6/2/2018 48,00 48,50 -0,06% 47,70 49,56 48,49 48,50 49,55 131 17.932.467
5/2/2018 49,05 48,53 -1,02% 48,53 49,90 49,32 48,53 49,43 223 35.545.878
2/2/2018 48,88 49,03 -0,57% 47,13 49,19 48,61 48,80 49,03 106 13.446.347
1/2/2018 49,46 49,31 -0,68% 48,50 49,96 49,23 49,00 49,31 104 13.461.387
31/1/2018 50,47 49,65 -1,68% 49,65 50,95 50,04 49,65 50,47 69 8.883.420
30/1/2018 50,57 50,50 +0,02% 49,13 50,62 50,22 49,80 50,50 59 8.377.753
29/1/2018 49,84 50,49 -0,02% 49,11 51,51 50,19 50,00 50,49 88 12.454.391
26/1/2018 50,86 50,50 -1,08% 49,93 51,29 50,49 50,50 50,77 145 21.429.226
24/1/2018 50,49 51,05 +0,83% 50,45 51,80 51,08 49,05 51,05 103 18.629.005
23/1/2018 52,00 50,63 -3,54% 48,62 52,35 51,11 50,11 50,63 141 22.634.310
22/1/2018 50,70 52,49 +3,53% 50,70 52,56 51,80 51,85 52,49 130 20.373.503
19/1/2018 48,02 50,70 +4,77% 48,02 51,00 49,61 48,01 50,70 119 19.227.515
18/1/2018 48,80 48,39 -1,71% 48,11 49,30 48,73 48,39 48,53 68 8.801.014
17/1/2018 49,26 49,23 -0,55% 47,90 50,39 48,83 48,50 49,23 193 23.461.507
16/1/2018 49,01 49,50 +3,62% 48,00 50,20 49,36 48,90 49,55 164 23.337.938
15/1/2018 46,70 47,77 +3,02% 46,37 47,81 47,21 47,77 47,81 102 10.855.114
12/1/2018 46,21 46,37 +0,35% 44,76 46,67 46,36 46,37 46,69 94 10.566.156
11/1/2018 45,00 46,21 +2,12% 44,75 46,21 45,68 46,08 46,21 77 11.636.700
10/1/2018 45,09 45,25 -0,98% 44,54 45,25 45,00 44,81 45,25 60 8.086.548
9/1/2018 45,00 45,70 +0,88% 45,00 46,15 45,65 45,30 45,70 108 14.619.414
8/1/2018 45,25 45,30 -0,13% 44,80 45,35 45,05 45,01 45,30 109 13.215.268
5/1/2018 44,10 45,36 +3,37% 43,80 45,39 44,84 45,35 45,36 113 13.156.625
4/1/2018 43,15 43,88 +1,60% 43,15 44,17 43,56 43,88 44,34 56 6.539.181
3/1/2018 43,90 43,19 -2,17% 43,19 44,17 43,71 43,19 43,49 123 11.834.808
2/1/2018 43,54 44,15 +3,59% 42,80 44,15 43,75 43,65 44,15 74 9.529.523
28/12/2017 43,83 42,62 -2,74% 42,62 43,83 42,98 42,62 43,94 136 11.013.286
27/12/2017 43,40 43,82 -0,48% 43,40 43,88 43,68 43,65 43,82 67 8.208.493
26/12/2017 43,10 44,03 +2,16% 43,10 44,03 43,61 43,50 44,03 77 9.162.756
22/12/2017 43,18 43,10 +1,39% 43,00 43,46 43,22 43,10 43,24 95 7.589.796
21/12/2017 43,09 42,51 -1,21% 42,27 43,28 42,86 42,51 43,65 97 10.339.556
20/12/2017 43,62 43,03 -1,91% 43,01 43,76 43,32 43,03 43,23 117 6.268.776
19/12/2017 44,14 43,87 -1,92% 43,71 44,75 43,96 43,66 43,87 86 5.790.466
18/12/2017 43,98 44,73 -0,60% 43,98 44,73 44,52 44,28 44,73 63 6.296.022
15/12/2017 44,48 45,00 +1,17% 44,00 45,05 44,64 44,14 45,00 88 12.027.171
14/12/2017 44,98 44,48 +0,57% 44,03 44,98 44,37 44,48 45,70 45 5.315.967
13/12/2017 44,40 44,23 0,00% 44,23 45,65 45,04 44,23 45,00 67 8.135.362
12/12/2017 44,09 44,23 +0,32% 43,49 44,37 43,86 43,86 44,23 69 9.268.164
11/12/2017 43,15 44,09 +3,26% 43,12 44,34 43,84 44,09 44,38 87 12.021.193
8/12/2017 43,43 42,70 -2,58% 42,70 43,50 43,08 42,61 42,70 69 8.077.987
7/12/2017 43,97 43,83 -0,45% 42,49 43,99 43,42 43,41 43,83 85 8.675.522
6/12/2017 44,50 44,03 -1,92% 42,94 44,50 43,71 43,79 44,03 105 14.068.181
5/12/2017 44,02 44,89 +1,98% 43,78 44,98 44,47 44,25 44,89 125 10.958.352
4/12/2017 44,97 44,02 -3,25% 43,70 44,97 44,18 44,02 44,45 93 11.769.828
1/12/2017 45,58 45,50 +0,64% 45,20 46,32 45,62 45,30 45,50 147 19.558.294
30/11/2017 45,65 45,21 -1,59% 44,49 45,76 45,18 45,21 45,93 205 27.498.041
29/11/2017 46,40 45,94 +0,50% 45,44 46,88 46,10 45,55 45,94 107 11.709.590
28/11/2017 46,51 45,71 -2,74% 45,50 46,90 46,09 45,71 45,86 194 15.824.067
27/11/2017 48,30 47,00 -2,83% 45,71 48,30 46,86 46,61 47,00 97 11.636.403
24/11/2017 47,58 48,37 +2,48% 46,52 48,88 48,19 48,37 48,50 77 10.775.498
23/11/2017 47,41 47,20 -0,21% 46,51 47,65 47,14 47,20 48,09 48 4.978.141
22/11/2017 47,70 47,30 -1,38% 47,11 48,00 47,55 47,30 47,98 77 10.092.102
21/11/2017 47,17 47,96 +2,04% 45,18 47,96 46,92 47,33 47,96 89 9.733.211
17/11/2017 45,52 47,00 +3,30% 45,51 47,71 46,94 47,00 47,18 94 10.777.474
16/11/2017 46,46 45,50 -2,21% 45,35 47,17 46,18 45,50 46,38 109 12.105.010
14/11/2017 48,40 46,53 -5,39% 46,50 48,60 47,30 46,53 47,80 133 18.750.418
13/11/2017 46,01 49,18 -1,34% 46,01 49,36 48,62 48,37 49,18 71 11.339.072
10/11/2017 49,22 49,85 -1,40% 49,14 50,24 49,41 49,16 49,85 56 8.459.930
9/11/2017 51,10 50,56 -1,48% 49,26 51,70 50,21 50,05 50,56 106 16.720.237
8/11/2017 49,53 51,32 +2,66% 48,69 51,32 50,16 50,99 51,32 82 12.877.940
7/11/2017 50,48 49,99 -1,23% 49,11 50,48 49,77 49,50 49,99 197 26.122.141
6/11/2017 50,17 50,61 +0,12% 49,42 50,84 50,16 50,61 50,99 198 27.892.259
3/11/2017 50,18 50,55 -0,63% 49,15 51,18 50,10 49,51 50,55 225 31.413.417
1/11/2017 51,74 50,87 -2,85% 50,07 52,10 50,94 50,26 50,87 177 25.691.576
31/10/2017 51,00 52,36 -1,95% 50,51 52,85 51,67 52,10 52,36 247 35.178.433
30/10/2017 47,47 53,40 +13,59% 46,54 54,20 51,59 50,70 53,40 307 34.806.138
27/10/2017 47,50 47,01 -0,63% 47,01 48,21 47,76 47,01 47,69 89 14.601.487
26/10/2017 47,70 47,31 -0,23% 47,30 48,04 47,63 47,31 48,20 61 8.112.864
25/10/2017 47,40 47,42 -0,17% 46,70 48,09 47,38 47,42 48,00 98 14.760.550
24/10/2017 46,66 47,50 +2,84% 45,67 47,50 46,88 45,67 47,50 84 12.945.579
23/10/2017 47,50 46,19 -2,31% 45,85 48,09 46,43 46,19 46,65 175 17.426.021
20/10/2017 47,00 47,28 +0,60% 46,98 47,84 47,45 47,10 47,28 74 10.188.849
19/10/2017 46,40 47,00 +1,29% 45,67 47,22 46,46 46,60 47,00 100 9.227.585
18/10/2017 46,50 46,40 -1,88% 46,01 47,44 46,70 46,40 46,70 81 8.986.769
17/10/2017 46,02 47,29 +1,42% 46,02 48,72 46,78 46,48 47,29 139 10.648.657
16/10/2017 45,95 46,63 +2,12% 45,03 46,96 46,35 46,50 46,63 58 7.648.511
13/10/2017 48,71 45,66 -0,22% 44,97 48,71 45,66 45,66 45,96 72 9.462.270
11/10/2017 45,57 45,76 -2,99% 45,30 47,16 45,62 45,32 45,76 76 8.272.673
10/10/2017 46,06 47,17 +3,13% 45,30 47,17 45,81 45,64 47,17 100 10.295.584
9/10/2017 45,70 45,74 -1,49% 45,70 46,42 45,89 45,74 45,80 57 5.989.983
6/10/2017 44,52 46,43 +2,18% 44,11 46,43 45,52 44,38 46,43 90 13.184.688
5/10/2017 45,00 45,44 +0,98% 44,31 46,06 45,19 44,31 45,44 94 13.954.781
4/10/2017 44,52 45,00 -2,17% 43,77 45,00 44,19 44,35 45,00 108 13.940.073
3/10/2017 44,12 46,00 +7,40% 42,65 46,00 43,68 43,92 46,00 90 12.119.023
2/10/2017 42,67 42,83 +0,92% 42,40 43,21 42,83 42,65 42,83 170 26.157.845
29/9/2017 44,36 42,44 +0,19% 41,97 44,36 42,56 42,30 42,44 120 17.232.631
28/9/2017 41,67 42,36 +1,00% 41,23 42,60 41,80 42,22 42,36 63 8.068.824
27/9/2017 43,00 41,94 -2,08% 41,18 43,50 42,01 41,94 42,14 93 9.991.611
26/9/2017 42,55 42,83 +1,37% 42,38 44,17 42,91 42,50 42,83 50 5.140.466
25/9/2017 43,57 42,25 -2,87% 42,25 44,36 43,06 42,25 42,55 89 10.386.358
22/9/2017 44,55 43,50 -1,63% 43,44 44,55 43,77 43,50 44,14 74 8.044.688
21/9/2017 44,50 44,22 -1,71% 43,66 45,15 44,33 44,22 44,56 193 14.659.292
20/9/2017 42,82 44,99 +6,51% 42,82 45,08 44,24 44,33 44,99 135 16.009.375
19/9/2017 41,30 42,24 +1,76% 41,30 42,52 42,13 42,00 42,24 71 8.478.153
18/9/2017 41,84 41,51 +0,46% 40,95 41,96 41,39 41,00 41,51 67 6.914.013
15/9/2017 40,87 41,32 +0,32% 40,87 41,75 41,33 41,01 41,32 75 9.627.247
14/9/2017 40,82 41,19 +0,71% 40,72 41,32 41,09 40,94 41,19 81 8.353.734
13/9/2017 41,80 40,90 -2,01% 40,62 42,34 41,13 40,79 40,90 92 11.809.201
12/9/2017 40,78 41,74 +2,28% 40,78 42,06 41,60 41,15 41,74 107 10.317.176
11/9/2017 39,55 40,81 +3,19% 39,55 41,00 40,55 40,81 41,00 144 18.008.101
8/9/2017 40,22 39,55 -2,15% 38,86 40,22 39,31 39,15 39,55 81 9.400.217
6/9/2017 39,12 40,42 +3,91% 39,12 40,76 40,03 40,37 40,42 143 9.505.402
5/9/2017 39,50 38,90 -0,31% 38,60 39,71 39,13 38,50 38,90 93 9.837.533
4/9/2017 38,40 39,02 +2,41% 38,40 39,40 38,95 39,02 39,33 74 6.142.799
1/9/2017 38,10 38,10 -0,86% 37,01 38,55 38,19 38,10 38,26 79 7.475.362
31/8/2017 38,67 38,43 -0,23% 37,82 38,67 38,25 37,82 38,43 85 9.111.305
30/8/2017 38,60 38,52 +0,03% 38,36 38,79 38,50 38,34 38,52 86 5.128.050
29/8/2017 37,82 38,51 +1,58% 37,61 38,60 38,37 38,51 38,60 76 6.799.676
28/8/2017 37,14 37,91 +1,85% 37,14 38,25 37,97 37,91 38,08 60 6.987.558
25/8/2017 37,64 37,22 -0,69% 37,09 37,80 37,45 37,22 37,79 52 5.077.021
24/8/2017 37,02 37,48 +1,30% 36,80 37,64 37,27 37,48 37,59 67 8.009.872
23/8/2017 37,59 37,00 -1,10% 36,80 37,59 37,08 36,90 37,00 65 7.469.932
22/8/2017 37,21 37,41 +0,59% 37,17 37,98 37,58 37,25 37,46 73 6.903.948
21/8/2017 37,85 37,19 +1,53% 36,74 38,07 37,15 37,19 37,50 109 9.225.568
18/8/2017 37,92 36,63 -2,84% 36,63 38,40 37,62 36,63 38,25 126 11.076.413
17/8/2017 38,97 37,70 -3,01% 37,70 38,97 38,07 37,70 38,00 103 6.993.543
16/8/2017 38,72 38,87 +2,05% 38,45 39,70 38,92 38,87 39,00 81 8.124.509
15/8/2017 38,30 38,09 -1,01% 38,04 38,80 38,38 38,00 38,09 55 4.084.457
14/8/2017 37,86 38,48 +2,07% 37,51 38,57 38,15 38,21 38,48 49 5.556.842
11/8/2017 37,88 37,70 -0,66% 37,31 38,35 37,85 37,55 37,70 67 7.064.669
10/8/2017 38,81 37,95 -1,51% 37,47 38,81 37,97 37,71 37,95 76 4.526.832
9/8/2017 39,11 38,53 -1,48% 38,30 39,11 38,49 38,53 38,54 62 6.540.814
8/8/2017 40,00 39,11 -1,86% 38,80 40,00 39,35 38,90 39,11 62 5.405.676
7/8/2017 39,54 39,85 +0,89% 39,54 40,12 39,91 39,85 40,10 57 5.791.807
4/8/2017 38,85 39,50 +3,87% 38,51 39,94 39,46 39,50 40,00 77 9.042.178
3/8/2017 38,87 38,03 -2,54% 37,93 39,00 38,32 38,03 38,86 72 9.291.003
2/8/2017 37,42 39,02 +4,95% 37,31 39,15 38,44 38,57 39,02 82 9.804.456
1/8/2017 37,00 37,18 +0,49% 37,00 37,52 37,37 37,18 37,88 52 6.077.705
31/7/2017 37,74 37,00 -1,70% 37,00 38,38 37,34 37,00 37,46 72 8.418.330
28/7/2017 38,68 37,64 -3,34% 37,60 38,68 37,76 37,64 38,37 27 2.111.336
27/7/2017 37,73 38,94 +0,65% 37,73 38,94 38,20 37,90 38,94 41 3.694.722
26/7/2017 38,40 38,69 +0,76% 38,24 38,69 38,42 37,77 38,69 36 4.241.682
25/7/2017 37,78 38,40 +0,34% 37,78 38,75 38,44 38,40 38,60 36 3.974.826
24/7/2017 38,85 38,27 -0,65% 37,88 38,85 38,26 38,17 38,27 46 5.041.935
21/7/2017 39,70 38,52 -3,09% 38,52 39,70 38,82 38,52 39,25 57 5.121.488
20/7/2017 37,22 39,75 +0,79% 37,22 40,19 39,82 39,75 39,79 52 5.372.348
19/7/2017 38,40 39,44 +2,98% 38,40 39,44 39,18 39,01 39,44 74 7.805.214
18/7/2017 37,52 38,30 +0,34% 37,52 38,33 38,01 37,96 38,30 59 6.914.840
17/7/2017 36,30 38,17 +5,70% 36,30 38,66 37,96 38,00 38,17 99 10.179.942
14/7/2017 35,58 36,11 +1,78% 35,08 36,11 35,82 35,96 36,11 55 5.418.045
13/7/2017 35,27 35,48 +1,20% 33,71 35,73 35,32 35,48 35,70 63 8.330.336
12/7/2017 34,80 35,06 +1,24% 34,21 35,19 34,78 34,97 35,06 87 9.128.435
11/7/2017 34,78 34,63 +0,64% 34,15 34,80 34,52 34,13 34,63 59 7.529.672
10/7/2017 33,58 34,41 +2,56% 33,58 34,71 34,34 33,61 34,41 65 6.983.107
7/7/2017 33,80 33,55 -1,09% 33,13 33,80 33,55 33,51 33,55 41 4.124.295
6/7/2017 34,19 33,92 -1,65% 33,35 34,19 33,79 33,80 33,92 55 5.048.875
5/7/2017 34,83 34,49 +0,32% 34,35 35,00 34,70 34,10 34,49 46 5.499.455
4/7/2017 34,20 34,38 +1,57% 34,20 34,67 34,41 34,38 34,76 34 3.733.464
3/7/2017 34,02 33,85 -1,31% 33,85 34,76 34,34 33,85 34,30 49 4.008.526
30/6/2017 34,00 34,30 +1,36% 33,98 34,54 34,25 34,14 34,30 38 3.675.807
29/6/2017 33,41 33,84 +0,89% 33,30 34,32 33,68 33,84 33,98 44 4.531.456
28/6/2017 32,87 33,54 +2,26% 32,87 33,70 33,35 33,54 33,77 50 4.469.888
27/6/2017 32,50 32,80 +0,61% 32,20 32,99 32,66 32,80 33,00 52 5.079.778
26/6/2017 33,00 32,60 +0,31% 32,30 33,00 32,61 32,60 33,61 44 3.884.629
23/6/2017 32,30 32,50 0,00% 32,20 33,60 32,44 32,24 32,50 56 4.360.960
22/6/2017 32,00 32,50 +1,56% 32,00 32,76 32,59 32,50 33,66 46 3.830.110
21/6/2017 33,66 32,00 -0,25% 31,62 33,66 31,88 31,80 32,00 96 8.496.764
20/6/2017 33,50 32,08 -3,81% 32,01 33,50 32,41 32,08 32,30 71 5.582.061
19/6/2017 32,92 33,35 +4,22% 32,35 33,99 33,46 32,91 33,35 71 8.040.481
16/6/2017 32,34 32,00 -1,78% 32,00 33,12 32,50 32,00 34,00 83 6.823.401
14/6/2017 33,06 32,58 -1,27% 32,16 34,16 32,73 32,22 32,58 74 6.275.034
13/6/2017 33,50 33,00 -1,29% 32,92 33,50 33,16 32,90 33,00 33 2.483.658
12/6/2017 34,66 33,43 -0,80% 32,80 34,66 33,29 32,80 33,43 61 4.488.239
9/6/2017 34,69 33,70 -2,85% 33,70 35,05 34,45 33,70 34,67 56 5.071.790
8/6/2017 34,75 34,69 -0,60% 34,01 34,98 34,69 34,01 34,69 46 5.197.459
7/6/2017 34,57 34,90 +4,15% 34,54 34,90 34,74 34,88 34,90 55 4.569.400
6/6/2017 34,50 33,51 -3,49% 33,51 34,92 34,35 33,51 34,54 33 3.554.617
5/6/2017 33,79 34,72 +3,36% 33,45 34,95 34,44 34,67 34,90 68 4.021.404
2/6/2017 33,50 33,59 +0,27% 33,32 33,90 33,55 33,59 33,95 45 5.110.916
1/6/2017 34,98 33,50 +0,99% 33,23 34,98 33,57 33,50 33,80 71 9.210.071
31/5/2017 34,07 33,17 -2,44% 33,11 34,07 33,36 33,04 33,35 107 11.325.947
30/5/2017 33,77 34,00 +0,24% 33,77 34,19 33,98 34,00 34,24 42 3.765.590
29/5/2017 33,51 33,92 -2,30% 33,34 34,99 33,84 33,51 33,92 49 4.087.012
26/5/2017 33,25 34,72 +4,01% 33,19 34,72 33,50 32,85 34,72 61 5.723.475
25/5/2017 32,70 33,38 +2,39% 32,70 33,74 33,35 33,38 33,74 51 3.698.635
24/5/2017 32,71 32,60 -0,97% 32,60 33,35 32,91 32,60 32,70 44 3.333.833
23/5/2017 31,60 32,92 +7,90% 31,33 32,92 32,31 32,64 32,92 39 3.886.152
22/5/2017 31,90 30,51 -2,77% 30,51 31,90 31,14 30,51 31,60 84 5.754.247
19/5/2017 31,70 31,38 -1,69% 31,38 32,50 32,04 31,38 31,80 71 7.007.990
18/5/2017 29,99 31,92 -3,21% 27,99 32,49 30,84 31,92 32,79 193 13.250.854
17/5/2017 32,75 32,98 -0,03% 31,38 32,98 31,88 31,66 32,98 188 12.488.805
16/5/2017 34,18 32,99 -1,20% 32,35 34,18 32,91 32,71 32,99 131 9.333.145
15/5/2017 34,01 33,39 -4,57% 33,07 35,30 34,10 33,12 33,39 105 8.204.237
12/5/2017 34,12 34,99 +2,34% 33,89 34,99 34,26 33,76 34,99 70 5.933.866
11/5/2017 34,97 34,19 -1,18% 33,97 34,97 34,26 33,98 34,19 74 7.725.628
10/5/2017 34,90 34,60 -1,68% 34,35 35,25 34,71 34,48 34,60 66 5.717.412
9/5/2017 34,48 35,19 +1,56% 34,11 35,19 34,79 34,78 35,19 81 8.518.877
8/5/2017 34,50 34,65 +1,94% 33,92 34,65 34,30 33,98 34,70 47 4.112.748
5/5/2017 33,73 33,99 +1,16% 33,54 34,30 34,02 33,99 34,50 56 5.920.428
4/5/2017 34,50 33,60 -3,59% 33,53 34,50 33,87 33,60 33,77 80 7.367.332
3/5/2017 33,76 34,85 +0,43% 33,76 35,00 34,65 34,48 34,85 54 5.662.408
2/5/2017 34,34 34,70 +1,79% 33,34 35,15 34,65 34,55 34,70 120 11.615.351
28/4/2017 33,80 34,09 +2,50% 33,80 34,31 34,13 34,09 34,20 72 6.471.547
27/4/2017 33,98 33,26 -0,86% 33,12 33,99 33,59 33,26 34,00 65 5.587.104
26/4/2017 33,38 33,55 +0,15% 33,26 33,99 33,56 33,55 33,99 53 4.756.412
25/4/2017 33,00 33,50 +2,48% 32,37 33,50 33,18 33,41 33,50 84 7.721.179
24/4/2017 32,02 32,69 +0,62% 32,02 33,05 32,56 32,69 33,20 88 7.039.890
20/4/2017 31,49 32,49 +2,62% 31,49 32,49 31,77 31,67 32,49 51 5.519.374
19/4/2017 31,78 31,66 -0,16% 31,00 31,93 31,37 31,10 31,66 132 11.946.619
18/4/2017 31,19 31,71 +1,77% 30,66 32,00 31,39 31,71 32,00 110 10.820.440
17/4/2017 31,52 31,16 -2,66% 30,78 31,98 31,19 30,90 31,16 96 8.410.902
13/4/2017 32,58 32,01 -1,51% 31,73 32,58 32,05 31,77 32,01 51 4.975.144
12/4/2017 33,30 32,50 -1,52% 31,93 33,69 32,61 32,28 32,50 80 5.499.265
11/4/2017 33,30 33,00 -0,75% 33,00 33,98 33,53 33,00 33,78 60 5.656.756
10/4/2017 33,72 33,25 -1,07% 33,02 34,11 33,47 33,07 33,25 83 8.003.827
7/4/2017 32,77 33,61 +2,75% 30,10 33,62 32,02 32,75 33,61 109 7.635.488
6/4/2017 32,61 32,71 +0,65% 32,46 32,89 32,67 32,64 32,71 50 3.731.287
5/4/2017 33,69 32,50 -1,52% 32,49 33,69 32,79 32,30 32,50 77 5.522.062
4/4/2017 32,02 33,00 +3,77% 32,02 33,00 32,70 32,83 33,00 72 4.969.413
3/4/2017 31,90 31,80 +0,79% 31,40 32,14 31,79 31,64 31,80 65 4.467.746
31/3/2017 31,58 31,55 +0,16% 31,12 32,00 31,62 31,55 31,87 73 5.685.516
30/3/2017 32,10 31,50 -3,37% 31,32 32,20 31,67 31,47 31,50 49 4.236.701
29/3/2017 31,84 32,60 +1,88% 31,72 32,60 32,07 32,25 32,60 67 7.529.012
28/3/2017 32,30 32,00 -0,47% 30,60 32,30 31,43 32,00 32,64 83 8.112.307
27/3/2017 31,60 32,15 +1,74% 31,40 32,55 32,11 32,15 32,45 85 8.157.336
24/3/2017 31,50 31,60 -2,47% 31,36 32,47 31,91 31,60 31,66 69 4.780.238
23/3/2017 30,50 32,40 +4,58% 30,50 32,40 31,43 31,00 32,40 54 4.435.539
22/3/2017 31,08 30,98 -0,35% 30,60 31,49 30,86 30,95 30,98 64 4.327.758
21/3/2017 31,80 31,09 -1,71% 30,51 31,80 31,00 30,80 31,09 71 7.097.426
20/3/2017 30,98 31,63 +0,96% 30,98 32,00 31,67 31,63 31,99 53 4.935.137
17/3/2017 31,79 31,33 -0,73% 31,00 32,18 31,47 31,30 31,33 85 6.157.961
16/3/2017 31,70 31,56 +0,51% 31,56 31,91 31,78 31,56 31,75 64 5.498.434
15/3/2017 30,70 31,40 +1,29% 30,70 31,68 31,22 31,40 31,59 86 6.841.464
14/3/2017 31,54 31,00 -0,83% 30,35 31,54 30,81 30,46 31,00 88 6.895.382
13/3/2017 31,27 31,26 +2,32% 30,75 31,30 31,09 31,20 31,26 88 7.560.089
10/3/2017 31,10 30,55 -0,36% 30,54 31,30 30,95 30,55 31,60 89 7.779.148
9/3/2017 30,57 30,66 +0,36% 30,18 30,87 30,64 30,50 30,66 77 2.899.222
8/3/2017 31,38 30,55 -1,61% 30,06 31,39 30,62 30,55 30,80 98 6.857.865
7/3/2017 32,00 31,05 -2,85% 30,64 32,00 31,03 30,87 31,05 92 6.254.137
6/3/2017 32,12 31,96 +0,50% 31,17 32,30 31,74 31,40 31,96 71 5.733.465
3/3/2017 32,50 31,80 -1,55% 31,60 32,66 31,99 31,80 32,00 91 6.214.201
2/3/2017 33,37 32,30 -1,34% 32,00 33,39 32,57 32,30 32,55 110 8.767.202
1/3/2017 32,80 32,74 +1,36% 32,30 33,19 32,70 32,74 33,14 56 5.223.049
24/2/2017 33,06 32,30 -1,40% 32,10 33,17 32,53 32,16 32,30 103 7.667.478
23/2/2017 34,31 32,76 -3,79% 32,70 34,56 33,52 32,76 33,05 91 6.708.882
22/2/2017 34,18 34,05 -0,12% 32,85 34,64 34,02 34,05 34,50 127 10.607.620
21/2/2017 34,48 34,09 -0,26% 33,60 34,93 34,17 34,09 34,25 85 5.133.139
20/2/2017 33,39 34,18 +2,67% 33,18 34,18 33,85 34,15 34,18 105 8.293.700
17/2/2017 33,06 33,29 -1,19% 32,97 33,46 33,20 33,23 33,29 48 4.432.571
16/2/2017 33,08 33,69 +3,15% 32,88 34,13 33,47 33,15 33,69 95 6.256.761
15/2/2017 33,84 32,66 -3,49% 32,63 33,90 32,97 32,66 33,08 112 9.906.320
14/2/2017 33,98 33,84 -0,21% 33,60 34,28 33,87 33,84 34,25 67 7.968.117
13/2/2017 33,95 33,91 +0,62% 33,60 34,21 33,90 33,91 33,98 112 8.025.479
10/2/2017 33,63 33,70 -0,24% 33,01 36,29 33,98 33,70 33,94 127 12.186.823
9/2/2017 33,97 33,78 +0,84% 33,33 34,34 33,86 33,34 33,78 64 6.989.603
8/2/2017 33,55 33,50 -0,21% 32,71 33,94 33,38 33,21 33,50 55 5.883.017
7/2/2017 31,30 33,57 +7,42% 31,30 33,57 32,54 32,45 33,57 72 4.959.330
6/2/2017 30,99 31,25 +1,63% 30,99 32,48 31,79 31,18 31,25 85 6.137.124
3/2/2017 31,98 30,75 -4,56% 30,45 31,98 30,99 30,75 30,97 141 10.840.203
2/2/2017 33,62 32,22 +0,66% 32,14 33,62 32,36 32,14 32,22 69 5.382.975
1/2/2017 32,68 32,01 -1,30% 32,01 33,83 32,50 32,01 33,84 98 6.536.896
31/1/2017 33,00 32,43 -1,73% 32,24 33,00 32,57 32,43 32,75 88 4.541.373
30/1/2017 34,92 33,00 -5,55% 32,67 34,92 33,31 32,91 33,85 135 8.033.381
27/1/2017 34,48 34,94 +3,22% 33,75 34,94 34,17 34,19 34,94 92 5.465.343
26/1/2017 35,18 33,85 -1,51% 33,85 35,19 34,24 33,85 34,34 125 11.030.152
24/1/2017 36,00 34,37 -2,91% 34,35 36,00 34,94 34,37 35,05 102 8.413.846
23/1/2017 35,48 35,40 +2,02% 34,92 35,65 35,34 35,30 35,40 79 8.033.310
20/1/2017 34,65 34,70 +0,03% 34,58 35,05 34,83 34,70 35,08 52 4.514.931
19/1/2017 35,58 34,69 +0,46% 34,40 35,58 35,04 34,50 34,69 47 3.515.398
18/1/2017 35,98 34,53 -2,18% 34,53 36,18 35,20 34,53 35,21 60 4.094.320
17/1/2017 35,93 35,30 -1,89% 34,84 35,93 35,27 35,30 35,55 57 5.171.347
16/1/2017 35,53 35,98 +1,30% 35,28 36,17 35,70 35,20 35,98 54 5.159.414
13/1/2017 36,56 35,52 -2,28% 35,35 37,00 35,95 35,35 35,52 86 6.805.481
12/1/2017 36,10 36,35 +0,11% 36,10 37,48 36,55 36,28 36,35 113 12.331.651
11/1/2017 35,90 36,31 +2,77% 35,88 36,66 36,24 36,10 36,31 71 6.343.671
10/1/2017 35,40 35,33 -0,25% 35,25 36,13 35,73 35,33 35,90 69 6.121.910
9/1/2017 36,90 35,42 +2,94% 34,97 36,90 35,35 35,02 35,42 51 3.970.647
6/1/2017 35,80 34,41 -3,88% 34,41 35,80 35,25 34,41 35,67 73 6.677.479
5/1/2017 36,03 35,80 -0,53% 35,34 36,61 35,93 35,80 35,95 64 6.726.317
4/1/2017 37,47 35,99 +0,03% 35,18 37,47 35,86 35,10 35,99 73 6.061.587
3/1/2017 34,05 35,98 +4,38% 34,05 35,98 35,43 35,50 35,98 73 7.512.032
2/1/2017 34,20 34,47 -0,09% 33,10 34,47 33,82 33,87 34,47 86 3.680.216
29/12/2016 34,39 34,50 +0,32% 33,58 34,60 34,25 34,50 34,57 40 3.524.802
28/12/2016 33,68 34,39 +4,53% 33,35 34,39 34,01 32,55 34,39 33 3.041.002
27/12/2016 32,52 32,90 +0,15% 32,52 33,50 33,04 32,90 33,46 24 2.551.160
26/12/2016 32,98 32,85 -1,05% 32,85 33,14 33,00 32,85 33,15 28 2.069.279
23/12/2016 33,43 33,20 -0,75% 31,86 34,70 32,68 32,90 33,20 63 5.477.239
22/12/2016 34,69 33,45 -3,66% 32,79 34,69 33,50 33,00 33,45 98 7.260.522
21/12/2016 33,50 34,72 +5,56% 33,49 34,72 33,91 33,90 34,72 52 3.757.292
20/12/2016 33,35 32,89 -1,08% 32,89 33,52 33,24 32,89 32,94 54 3.882.706
19/12/2016 33,83 33,25 +2,31% 32,80 33,83 33,17 32,92 33,25 45 4.004.521
16/12/2016 33,53 32,50 -3,01% 32,50 33,76 33,17 32,50 33,83 55 5.192.392
15/12/2016 33,52 33,51 +2,04% 33,19 34,57 33,84 32,84 33,22 77 6.737.686
14/12/2016 32,97 32,84 -1,97% 32,40 33,21 32,83 32,84 33,22 44 4.353.829
13/12/2016 33,16 33,50 +3,08% 31,89 33,50 32,63 32,42 33,50 66 6.617.642
12/12/2016 31,95 32,50 +0,84% 31,60 33,07 32,48 32,50 32,62 44 2.891.391
9/12/2016 32,77 32,23 -2,24% 31,68 32,77 32,16 32,15 32,23 46 3.123.442
8/12/2016 32,55 32,97 +1,07% 32,38 33,05 32,77 31,88 32,97 34 3.648.193
7/12/2016 32,93 32,62 -0,12% 32,62 33,40 32,95 32,62 32,80 51 5.836.270
6/12/2016 32,30 32,66 +1,94% 32,00 33,37 32,75 32,66 33,05 87 10.514.338
5/12/2016 30,47 32,04 +5,36% 30,47 32,95 32,31 31,53 32,05 132 13.840.130
2/12/2016 26,70 30,41 +10,62% 26,70 30,96 29,31 30,41 30,50 152 14.454.866
1/12/2016 27,32 27,49 -0,04% 26,36 27,49 26,75 26,23 27,49 83 8.216.250
30/11/2016 26,24 27,50 -1,40% 26,24 28,41 27,75 27,45 27,50 67 4.972.943
29/11/2016 27,60 27,89 +1,05% 27,50 28,31 27,85 27,70 27,89 34 2.420.450
28/11/2016 26,90 27,60 +2,45% 26,28 27,83 27,22 27,60 27,91 77 4.525.415
25/11/2016 27,06 26,94 -1,14% 26,23 27,06 26,56 26,35 26,94 48 2.287.399
24/11/2016 26,95 27,25 +2,02% 26,85 27,25 27,02 26,91 27,25 18 1.329.450
23/11/2016 28,96 26,71 -3,47% 26,65 29,20 27,17 26,71 27,25 47 2.788.213
22/11/2016 27,26 27,67 +0,25% 27,26 28,75 28,23 27,67 28,17 51 4.759.710
21/11/2016 26,39 27,60 +3,29% 26,10 27,65 26,92 26,51 27,60 51 2.671.442
18/11/2016 27,20 26,72 -3,19% 26,53 27,60 26,95 26,37 26,72 34 2.121.019
17/11/2016 27,90 27,60 +0,40% 27,08 27,90 27,49 27,20 27,60 35 2.600.708
16/11/2016 28,48 27,49 -3,91% 26,41 28,49 27,41 26,99 27,49 75 4.767.499
14/11/2016 28,42 28,61 +0,88% 26,48 28,61 27,35 27,63 28,61 74 5.204.732
11/11/2016 27,41 28,36 +6,34% 27,41 29,52 28,61 27,80 28,36 69 5.592.147
10/11/2016 27,83 26,67 -2,31% 26,67 28,58 27,99 26,67 28,84 73 4.697.620
9/11/2016 26,13 27,30 -0,62% 26,11 28,02 27,17 27,09 27,30 81 3.956.725
8/11/2016 27,73 27,47 -0,33% 27,47 28,14 27,84 27,40 28,14 69 3.964.831
7/11/2016 26,05 27,56 +4,67% 26,05 27,56 26,91 27,50 27,56 80 5.791.447
4/11/2016 26,64 26,33 -1,20% 26,05 26,78 26,46 26,05 26,33 72 5.117.601
3/11/2016 28,37 26,65 -6,16% 26,65 28,37 27,37 26,65 26,71 138 7.975.667
1/11/2016 28,50 28,40 +6,57% 28,35 29,20 28,70 28,40 28,70 86 8.692.541
31/10/2016 26,65 26,65 -3,37% 26,65 28,37 27,74 26,65 28,44 45 4.194.698
28/10/2016 27,60 27,58 -1,11% 27,43 27,89 27,64 27,40 27,58 19 1.022.777
27/10/2016 27,33 27,89 +2,05% 27,33 28,00 27,84 27,67 27,89 28 2.018.859
26/10/2016 27,97 27,33 -2,39% 26,01 28,07 27,50 27,33 27,45 34 2.431.597
25/10/2016 28,95 28,00 -1,79% 28,00 29,99 28,52 28,00 28,10 27 2.125.257
24/10/2016 28,00 28,51 +0,78% 28,00 28,80 28,56 27,81 28,51 41 2.968.337
21/10/2016 28,38 28,29 +0,11% 27,90 28,38 28,20 28,29 28,38 31 2.750.390
20/10/2016 27,02 28,26 +1,87% 27,02 28,44 28,13 28,26 28,38 46 4.188.915
19/10/2016 27,85 27,74 +1,24% 27,51 28,27 27,76 27,74 28,21 19 1.160.478
18/10/2016 27,64 27,40 -0,87% 27,40 27,87 27,62 27,40 27,70 46 3.790.213
17/10/2016 27,50 27,64 +1,06% 27,03 27,88 27,57 27,64 27,75 53 3.692.943
14/10/2016 26,16 27,35 +4,99% 26,16 27,40 27,19 26,20 27,35 53 3.810.171
13/10/2016 26,22 26,05 -0,08% 25,90 26,60 26,23 26,05 26,25 82 6.213.963
11/10/2016 25,00 26,07 +4,28% 24,83 26,24 25,71 25,97 26,07 117 7.793.390
10/10/2016 24,45 25,00 +3,95% 24,30 25,00 24,79 24,30 25,00 34 2.211.571
7/10/2016 24,39 24,05 -0,62% 24,05 24,51 24,28 24,05 24,65 44 3.266.800
6/10/2016 24,00 24,20 +0,75% 23,41 24,68 24,19 24,20 24,27 57 3.956.299
5/10/2016 23,53 24,02 +1,95% 23,50 24,47 24,06 24,02 24,15 55 3.287.905
4/10/2016 24,87 23,56 -8,86% 23,33 24,87 23,71 23,56 23,63 141 9.023.646
3/10/2016 25,35 25,85 +3,19% 25,20 25,95 25,67 25,78 25,85 78 7.891.584
30/9/2016 25,62 25,05 -1,88% 24,00 26,24 25,11 25,05 25,52 131 9.585.199
29/9/2016 25,51 25,53 +3,11% 25,51 27,04 25,90 25,53 25,71 166 12.201.363
28/9/2016 23,79 24,76 +7,65% 23,79 25,44 25,01 24,76 25,25 195 12.587.271
27/9/2016 22,90 23,00 +0,70% 22,52 23,10 22,80 23,00 23,25 51 2.995.985
26/9/2016 23,13 22,84 -1,51% 22,67 23,20 22,86 22,71 22,84 30 1.721.613
23/9/2016 22,77 23,19 +2,70% 22,70 23,19 23,04 23,19 23,53 37 2.249.743
22/9/2016 22,95 22,58 -1,83% 22,39 23,26 22,77 22,58 22,63 67 4.729.919
21/9/2016 22,51 23,00 +0,44% 22,42 23,18 22,82 22,81 23,00 54 3.179.221
20/9/2016 23,37 22,90 -2,22% 22,86 23,59 23,18 22,90 23,08 37 2.241.636
19/9/2016 23,39 23,42 +1,74% 23,30 23,57 23,42 23,03 23,42 39 2.305.068
16/9/2016 23,16 23,02 -0,60% 22,78 23,28 23,02 23,02 23,30 55 3.962.654
15/9/2016 23,10 23,16 +0,52% 23,00 23,25 23,13 23,16 23,20 28 1.737.207
14/9/2016 22,98 23,04 +0,17% 22,80 23,05 22,92 22,80 23,04 44 1.866.108
13/9/2016 23,50 23,00 -2,13% 22,64 23,50 22,91 22,93 23,00 75 3.242.265
12/9/2016 23,07 23,50 +0,43% 23,07 23,73 23,38 23,50 23,63 24 1.955.059
9/9/2016 23,99 23,40 -2,46% 23,10 23,99 23,30 23,24 23,40 76 5.109.692
8/9/2016 24,37 23,99 -0,37% 23,74 24,37 23,90 23,80 23,99 59 4.228.204
6/9/2016 24,97 24,08 -2,82% 23,95 24,97 24,32 24,08 24,29 60 4.384.946
5/9/2016 24,80 24,78 +0,49% 24,30 25,06 24,77 24,78 25,03 150 12.797.428
2/9/2016 24,90 24,66 +0,41% 24,22 24,99 24,56 24,66 24,69 68 4.719.356
1/9/2016 24,15 24,56 +2,16% 23,96 24,66 24,38 24,56 24,75 100 7.147.952
31/8/2016 23,54 24,04 +1,86% 23,50 24,14 23,92 24,04 24,14 142 6.115.816
30/8/2016 22,49 23,60 +8,06% 21,52 23,60 23,05 23,00 23,63 99 6.315.506
29/8/2016 21,73 21,84 +0,55% 21,60 22,32 21,99 21,84 22,49 47 2.316.234
26/8/2016 21,94 21,72 -0,05% 21,37 21,94 21,61 21,60 21,72 52 3.011.547
25/8/2016 22,35 21,73 -2,16% 21,70 22,40 21,95 21,72 21,95 42 2.179.964
24/8/2016 22,28 22,21 -0,80% 21,73 22,75 22,19 22,21 22,74 67 4.275.741
23/8/2016 21,88 22,39 +3,71% 21,88 22,80 22,49 22,39 22,56 66 4.974.737
22/8/2016 22,03 21,59 -5,56% 21,37 22,16 21,70 21,50 21,59 111 6.462.674
19/8/2016 21,61 22,86 +7,78% 21,14 22,86 21,82 21,92 22,86 174 10.684.936
18/8/2016 21,60 21,21 -1,53% 21,18 21,60 21,36 21,21 21,84 43 2.200.965
17/8/2016 21,70 21,54 -0,37% 21,48 21,79 21,64 21,54 21,84 54 2.837.153
16/8/2016 22,30 21,62 +0,32% 21,30 22,78 21,70 21,40 21,62 102 5.878.915
15/8/2016 21,32 21,55 +6,89% 21,06 22,10 21,72 21,55 22,10 111 6.489.855
12/8/2016 21,20 20,16 -4,14% 20,09 21,20 20,45 20,16 20,63 71 3.031.162
11/8/2016 20,65 21,03 +3,14% 20,54 21,15 20,80 21,03 21,28 45 2.885.400
10/8/2016 20,73 20,39 -1,02% 20,39 21,05 20,66 20,39 20,60 39 2.391.028
9/8/2016 20,95 20,60 -0,24% 20,53 20,95 20,67 20,60 20,95 23 1.376.674
8/8/2016 21,03 20,65 -1,15% 20,55 21,38 20,91 20,65 20,86 63 4.334.598
5/8/2016 20,42 20,89 +2,50% 20,00 21,15 20,76 20,78 20,89 74 4.551.292
4/8/2016 18,37 20,38 +10,94% 18,28 20,40 19,61 20,24 20,38 141 6.511.622
3/8/2016 18,25 18,37 -0,97% 18,13 18,37 18,25 18,34 18,37 53 2.251.284
2/8/2016 19,33 18,55 -2,78% 18,19 19,33 18,66 18,27 18,55 61 3.810.098
1/8/2016 18,36 19,08 -0,26% 18,36 19,30 19,09 19,08 19,23 50 2.630.376
29/7/2016 18,83 19,13 +3,07% 18,30 19,13 18,72 18,55 19,13 34 1.913.881
28/7/2016 19,01 18,56 -2,52% 18,56 19,01 18,83 18,56 18,98 26 1.363.444
27/7/2016 19,15 19,04 -1,04% 18,99 19,15 19,08 19,00 19,04 18 1.160.287
26/7/2016 19,20 19,24 +0,73% 19,15 19,51 19,29 19,01 19,24 15 773.620
25/7/2016 19,50 19,10 -1,80% 18,90 19,50 19,09 19,10 19,29 21 1.140.192
22/7/2016 18,65 19,45 +4,51% 18,65 19,45 19,20 19,30 19,47 46 1.845.539
21/7/2016 18,88 18,61 -1,27% 18,48 19,14 18,71 18,61 18,80 16 860.953
20/7/2016 18,75 18,85 -1,31% 18,25 19,06 18,69 18,85 19,03 40 2.117.737
19/7/2016 18,55 19,10 +2,91% 18,55 19,51 18,98 18,31 19,17 47 2.048.872
18/7/2016 18,27 18,56 +1,70% 18,27 18,77 18,55 18,56 18,79 48 2.356.174
15/7/2016 18,42 18,25 -0,05% 18,01 18,42 18,22 18,02 18,25 40 2.447.315
14/7/2016 18,43 18,26 -1,19% 18,13 18,60 18,31 18,26 18,48 44 2.128.052
13/7/2016 18,60 18,48 -0,38% 18,48 18,93 18,67 18,45 18,48 76 3.394.056
12/7/2016 18,36 18,55 +0,22% 18,16 18,67 18,41 18,38 18,55 50 2.434.038
11/7/2016 18,48 18,51 +0,65% 18,19 18,51 18,36 18,38 18,51 118 3.487.124
8/7/2016 18,70 18,39 -1,45% 18,30 18,71 18,42 18,30 18,39 129 1.455.676
7/7/2016 18,72 18,66 +0,05% 18,60 19,01 18,86 18,51 18,66 21 990.328
6/7/2016 18,50 18,65 -1,32% 18,20 18,80 18,47 18,65 18,72 25 956.948
5/7/2016 19,73 18,90 -3,42% 18,64 19,98 19,06 18,75 18,90 67 3.410.696
4/7/2016 19,25 19,57 +1,14% 19,25 19,79 19,64 19,57 19,73 27 1.408.216
1/7/2016 19,58 19,35 -3,30% 19,15 19,77 19,40 19,27 19,35 50 2.633.320
30/6/2016 18,52 20,01 +4,76% 18,52 20,01 19,26 18,95 20,01 37 1.757.376
29/6/2016 19,38 19,10 -4,50% 19,10 19,45 19,23 19,01 19,10 127 1.800.569
28/6/2016 18,50 20,00 +5,26% 18,50 20,00 19,44 19,30 20,00 26 1.020.929
27/6/2016 19,28 19,00 -1,25% 18,62 19,29 18,86 18,61 19,30 35 1.286.178
24/6/2016 19,60 19,24 -4,33% 19,10 19,70 19,40 19,07 19,24 27 1.279.020
23/6/2016 19,55 20,11 +3,02% 19,47 20,11 19,81 19,61 20,11 42 1.533.962
22/6/2016 19,47 19,52 +0,62% 19,36 19,52 19,42 18,83 19,52 21 1.078.047
21/6/2016 19,80 19,40 -0,72% 19,34 19,91 19,57 19,40 19,78 29 1.514.864
20/6/2016 19,59 19,54 +0,67% 19,52 19,86 19,68 19,53 19,99 29 1.803.179
17/6/2016 19,50 19,41 -2,85% 19,21 19,65 19,41 19,22 19,41 28 1.407.244
16/6/2016 19,97 19,98 +4,55% 18,90 19,98 19,50 18,80 19,98 22 911.061
15/6/2016 19,23 19,11 -0,36% 18,91 19,23 19,07 18,92 19,11 38 1.810.015
14/6/2016 19,60 19,18 -2,04% 19,07 19,66 19,33 19,03 19,18 59 3.215.896
13/6/2016 19,50 19,58 +0,26% 19,41 19,73 19,59 19,58 19,68 33 2.274.618
10/6/2016 19,88 19,53 -2,79% 19,53 19,88 19,73 19,53 19,65 30 1.072.757
9/6/2016 20,23 20,09 -1,23% 19,98 20,23 20,08 19,97 20,09 28 1.281.538
8/6/2016 20,60 20,34 -0,78% 20,14 20,60 20,35 20,17 20,34 42 2.603.271
7/6/2016 21,02 20,50 -3,71% 20,30 21,02 20,51 20,50 20,68 33 1.489.183
6/6/2016 21,18 21,29 -0,09% 21,16 21,46 21,30 21,17 21,29 19 847.831
3/6/2016 21,48 21,31 -1,25% 21,12 21,68 21,31 21,31 21,45 27 1.374.883
2/6/2016 21,20 21,58 -0,92% 21,20 21,78 21,48 21,43 21,58 35 2.367.612
1/6/2016 20,86 21,78 +0,46% 20,81 21,78 21,39 21,15 21,78 31 1.660.536
31/5/2016 20,98 21,68 +2,51% 20,72 21,68 21,20 21,68 21,79 50 3.025.804
30/5/2016 21,00 21,15 +0,71% 20,75 21,15 20,91 20,74 21,15 24 2.015.059
27/5/2016 20,98 21,00 -0,43% 20,45 21,42 20,97 21,00 21,01 40 2.044.870
25/5/2016 20,77 21,09 +1,88% 20,77 21,09 21,00 20,95 21,09 22 981.023
24/5/2016 20,22 20,70 +2,78% 19,79 20,91 20,54 20,58 20,70 44 2.077.549
23/5/2016 19,93 20,14 +0,60% 19,40 20,14 19,92 19,83 20,14 33 1.119.794
20/5/2016 20,47 20,02 +0,35% 20,02 20,47 20,26 20,02 20,37 28 1.213.584
19/5/2016 19,75 19,95 +0,30% 19,61 20,08 19,86 19,95 20,09 23 1.350.522
18/5/2016 19,39 19,89 -2,93% 19,39 19,89 19,75 19,39 19,89 25 1.612.279
17/5/2016 19,98 20,49 +1,69% 19,40 20,49 19,77 19,46 20,49 54 1.273.782
16/5/2016 20,40 20,15 -1,61% 20,10 20,40 20,19 20,06 20,15 52 1.733.842
13/5/2016 21,05 20,48 -2,15% 20,35 21,05 20,71 20,31 20,48 45 2.253.572
12/5/2016 20,90 20,93 +1,60% 20,80 21,25 20,97 20,93 21,18 35 2.211.184
11/5/2016 21,38 20,60 -3,33% 20,58 21,70 21,15 20,60 21,03 81 3.505.000
10/5/2016 21,67 21,31 -1,11% 21,00 21,72 21,30 21,15 21,31 66 2.571.597
9/5/2016 23,06 21,55 -7,11% 21,45 23,06 21,83 21,50 21,55 94 3.843.020
6/5/2016 23,74 23,20 -2,81% 23,03 23,80 23,22 23,10 23,20 52 1.588.852
5/5/2016 24,02 23,87 -1,61% 23,87 24,69 24,21 23,87 24,84 33 1.617.243
4/5/2016 24,05 24,26 -0,94% 24,05 24,45 24,29 24,26 24,41 20 1.426.176
3/5/2016 24,00 24,49 +0,37% 23,00 24,49 23,64 23,91 24,49 61 2.573.159
2/5/2016 24,13 24,40 +0,99% 24,13 24,79 24,54 24,40 24,73 27 1.379.553
29/4/2016 25,01 24,16 -9,51% 24,16 25,01 24,39 24,16 25,44 47 2.585.638
28/4/2016 24,95 26,70 +4,91% 24,95 26,70 25,84 24,95 26,70 23 1.452.520
27/4/2016 24,92 25,45 +1,92% 24,92 25,45 25,22 24,96 25,45 161 2.885.436
26/4/2016 24,64 24,97 +1,05% 24,64 25,05 24,91 24,85 24,97 166 1.509.824
25/4/2016 25,06 24,71 -4,85% 24,64 25,08 24,86 24,27 24,71 34 1.864.045
22/4/2016 24,97 25,97 +2,28% 24,80 25,97 25,36 24,75 25,97 30 1.418.136
20/4/2016 25,21 25,39 -1,24% 24,78 25,99 25,12 24,98 25,39 59 3.932.153
19/4/2016 25,27 25,71 +1,18% 25,27 25,71 25,55 25,31 25,71 37 2.228.743
18/4/2016 24,80 25,41 +5,70% 24,67 25,45 25,14 25,08 25,41 52 2.564.972
15/4/2016 24,87 24,04 -0,91% 24,02 25,12 24,42 24,04 24,73 76 4.767.472
14/4/2016 24,36 24,26 -0,86% 24,00 24,90 24,55 24,26 24,74 73 4.409.638
13/4/2016 23,80 24,47 +3,42% 23,80 24,47 24,24 24,24 24,47 36 2.121.790
12/4/2016 23,50 23,66 +2,29% 23,45 23,70 23,61 23,35 23,66 29 2.089.498
11/4/2016 23,22 23,13 -0,77% 23,12 23,48 23,30 23,13 23,49 33 1.934.062
8/4/2016 23,45 23,31 +0,82% 23,10 23,88 23,36 23,05 23,32 42 1.837.530
7/4/2016 22,57 23,12 -2,41% 22,56 23,14 22,83 23,07 23,12 163 2.485.094
6/4/2016 22,77 23,69 +3,00% 22,55 23,69 23,20 22,62 23,69 37 965.311
5/4/2016 22,12 23,00 +3,60% 22,12 23,12 22,74 23,00 23,15 73 1.182.954
4/4/2016 24,20 22,20 -9,02% 22,19 24,20 22,85 22,20 23,97 81 3.152.179
1/4/2016 23,80 24,40 +4,77% 23,80 24,42 24,18 23,95 24,40 45 3.023.129
31/3/2016 23,65 23,29 -1,61% 22,61 23,65 23,21 22,62 23,29 35 2.265.564
30/3/2016 23,85 23,67 +1,24% 23,36 24,10 23,83 23,27 23,67 31 2.399.997
29/3/2016 23,32 23,38 +0,73% 22,88 23,78 23,23 23,38 23,56 40 2.289.033
28/3/2016 24,37 23,21 +0,04% 23,21 24,37 23,41 23,21 23,60 31 1.466.287
24/3/2016 24,45 23,20 -6,11% 23,15 24,45 23,62 23,20 23,89 84 4.945.122
23/3/2016 26,83 24,71 -11,72% 24,31 28,49 25,33 24,38 24,71 196 10.191.750
22/3/2016 27,58 27,99 +1,71% 27,51 27,99 27,73 27,01 27,99 18 1.692.176
21/3/2016 27,20 27,52 +2,15% 27,01 28,01 27,71 27,52 27,90 61 4.495.106
18/3/2016 27,23 26,94 -2,29% 26,50 27,23 26,88 26,79 26,94 49 2.911.174
17/3/2016 25,93 27,57 +6,37% 25,47 27,57 26,75 26,93 27,57 225 6.560.962
16/3/2016 25,56 25,92 +0,74% 25,13 25,92 25,50 25,13 25,92 141 2.323.096
15/3/2016 25,75 25,73 +0,90% 25,52 25,94 25,71 25,55 25,73 115 3.661.333
14/3/2016 24,32 25,50 +6,96% 24,26 26,20 25,64 25,09 25,50 193 5.145.088
11/3/2016 24,35 23,84 -1,85% 23,84 24,51 24,13 23,84 24,21 42 2.314.253
10/3/2016 24,40 24,29 +0,33% 24,10 24,52 24,29 24,29 24,65 45 3.230.856
9/3/2016 24,43 24,21 -0,57% 23,66 24,65 24,16 24,21 24,99 78 4.498.909
8/3/2016 25,08 24,35 -3,98% 24,24 25,40 24,62 24,35 24,39 63 3.337.298
7/3/2016 25,00 25,36 +2,18% 25,00 25,48 25,19 25,36 25,43 68 4.094.384
4/3/2016 25,39 24,82 -1,97% 24,70 25,41 25,06 24,82 25,07 50 2.804.406
3/3/2016 25,70 25,32 -0,86% 25,17 25,70 25,40 25,32 25,69 44 3.114.167
2/3/2016 25,50 25,54 -1,24% 25,10 25,54 25,35 25,37 25,54 29 1.389.574
1/3/2016 25,79 25,86 +0,70% 24,90 25,86 25,25 25,16 25,86 55 4.275.769
29/2/2016 24,82 25,68 +3,17% 24,82 25,68 25,39 25,35 25,68 58 3.926.440
26/2/2016 25,50 24,89 -2,74% 24,80 25,72 25,34 24,89 25,98 37 2.620.903
25/2/2016 25,04 25,59 +1,43% 25,00 25,59 25,28 25,15 25,59 94 1.793.032
24/2/2016 25,00 25,23 +1,20% 24,53 25,23 24,82 25,10 25,23 28 2.244.319
23/2/2016 26,88 24,93 -0,48% 24,93 26,88 25,48 24,93 25,94 61 1.715.374
22/2/2016 25,02 25,05 -2,98% 25,02 26,02 25,73 25,05 25,90 60 4.044.789
19/2/2016 26,00 25,82 -0,31% 25,03 26,28 25,67 25,17 25,82 57 3.224.523
18/2/2016 23,82 25,90 +9,24% 23,82 25,90 25,34 25,70 25,90 40 1.989.487
17/2/2016 23,99 23,71 -1,66% 23,71 24,13 23,95 23,71 24,15 40 3.408.300
16/2/2016 23,08 24,11 +4,51% 23,04 24,11 23,83 24,11 24,15 35 1.630.475
15/2/2016 23,38 23,07 +1,14% 22,89 23,39 23,04 23,00 23,07 40 1.725.730
12/2/2016 23,20 22,81 -1,13% 22,76 23,23 22,99 22,81 23,32 47 2.523.007
11/2/2016 23,16 23,07 -0,77% 22,91 23,60 23,21 23,07 23,88 24 1.197.742
10/2/2016 23,58 23,25 -2,35% 23,19 24,10 23,72 23,25 23,87 27 1.267.072
5/2/2016 23,83 23,81 -0,75% 23,81 24,31 23,99 23,81 24,59 33 1.399.046
4/2/2016 23,65 23,99 -0,04% 23,65 24,50 24,08 23,99 24,25 122 2.612.781
3/2/2016 23,00 24,00 +4,39% 22,49 24,00 23,07 23,43 24,00 54 2.524.534
2/2/2016 23,31 22,99 -2,34% 22,55 23,50 23,02 22,63 22,99 123 3.424.076
1/2/2016 23,88 23,54 -0,76% 23,31 24,06 23,72 23,34 23,54 141 2.651.928
29/1/2016 23,43 23,72 +1,37% 23,23 23,81 23,65 23,72 23,80 45 1.631.985
28/1/2016 23,85 23,40 -1,72% 22,95 24,10 23,31 23,09 23,40 54 2.676.144
27/1/2016 23,42 23,81 +1,19% 23,40 23,91 23,64 23,41 23,81 41 2.125.562
26/1/2016 23,98 23,53 +0,04% 23,16 23,98 23,51 23,10 23,53 76 3.330.369
22/1/2016 24,86 23,52 -4,04% 23,52 24,86 23,91 23,52 24,10 43 2.173.526
21/1/2016 24,05 24,51 -1,13% 24,05 25,55 24,89 24,51 25,73 35 1.740.399
20/1/2016 24,29 24,79 +0,41% 24,25 25,05 24,71 24,45 24,79 58 2.214.717
19/1/2016 24,70 24,69 +0,33% 24,23 25,00 24,57 24,49 24,69 36 2.243.467
18/1/2016 25,14 24,61 -0,89% 24,56 25,14 24,78 24,61 25,08 33 1.868.980
15/1/2016 24,97 24,83 -0,72% 24,80 25,45 25,01 24,83 24,88 41 2.203.718
14/1/2016 25,99 25,01 -3,81% 25,01 26,53 25,66 25,01 25,35 201 3.775.835
13/1/2016 26,77 26,00 -2,95% 25,44 26,77 25,91 25,55 26,00 256 7.080.512
12/1/2016 27,91 26,79 -4,25% 26,75 27,91 27,26 26,02 26,79 140 4.016.650
11/1/2016 27,98 27,98 +2,38% 27,33 27,98 27,77 27,80 27,98 71 4.869.434
8/1/2016 27,47 27,33 +3,05% 26,69 27,66 27,21 27,14 27,33 55 2.748.941
7/1/2016 27,52 26,52 -4,71% 26,52 28,15 27,39 26,52 27,25 73 4.078.497
6/1/2016 25,95 27,83 +5,82% 25,39 27,86 26,74 27,53 27,83 107 5.771.670
5/1/2016 27,25 26,30 -3,66% 25,86 27,50 26,54 25,54 26,30 150 5.957.414
4/1/2016 27,00 27,30 -0,22% 26,69 27,31 27,03 26,95 27,30 83 5.643.920
30/12/2015 28,62 27,36 -4,67% 27,36 28,62 27,81 27,36 28,39 84 5.463.824
29/12/2015 29,40 28,70 -1,07% 28,70 29,98 29,03 28,70 29,99 76 3.611.562
28/12/2015 29,00 29,01 +0,03% 29,00 29,77 29,38 29,01 30,00 156 6.409.391
23/12/2015 28,50 29,00 0,00% 28,32 29,00 28,74 28,74 29,00 110 4.561.792
22/12/2015 27,75 29,00 +4,84% 27,75 29,00 28,28 28,22 29,00 126 4.188.660
21/12/2015 27,10 27,66 +0,80% 27,10 28,07 27,69 27,48 27,66 155 5.572.728
18/12/2015 26,74 27,44 +3,39% 25,97 27,44 27,02 26,93 27,44 87 4.957.667
17/12/2015 26,78 26,54 +0,15% 26,54 27,72 27,14 26,54 26,80 91 4.624.669
16/12/2015 26,34 26,50 +1,45% 25,74 26,63 26,40 26,25 26,50 59 2.920.044
15/12/2015 25,60 26,12 +1,59% 25,60 26,22 26,00 25,55 26,12 65 3.859.670
14/12/2015 25,61 25,71 +0,12% 25,10 25,71 25,40 25,60 25,71 62 3.302.450
11/12/2015 26,34 25,68 -2,10% 25,20 26,74 25,66 25,48 25,68 67 5.210.130
10/12/2015 26,50 26,23 -0,68% 25,86 26,86 26,27 25,89 26,23 78 5.470.118
9/12/2015 26,06 26,41 +0,96% 25,85 27,09 26,50 26,24 26,41 76 4.492.464
8/12/2015 27,03 26,16 -3,72% 25,91 27,74 26,61 25,89 26,16 88 5.006.819
7/12/2015 26,13 27,17 +4,46% 26,13 28,32 27,59 27,05 27,60 133 7.191.141
4/12/2015 26,28 26,01 -0,80% 26,01 27,17 26,68 26,01 26,66 130 5.998.733
3/12/2015 25,73 26,22 +0,85% 25,55 26,47 26,18 26,15 26,22 174 6.128.098
2/12/2015 25,61 26,00 +1,56% 25,20 26,17 25,70 25,59 26,00 128 4.135.695
1/12/2015 26,22 25,60 -2,29% 25,04 26,32 25,64 25,30 25,60 212 7.002.821
30/11/2015 26,20 26,20 +1,12% 25,75 26,95 26,36 26,20 26,40 159 8.451.600
27/11/2015 25,30 25,91 +2,53% 25,10 25,99 25,64 25,20 25,91 95 5.044.872
26/11/2015 25,56 25,27 +0,20% 25,27 25,69 25,41 25,27 25,51 21 1.496.853
25/11/2015 25,60 25,22 -1,79% 25,22 25,77 25,44 25,22 25,35 72 4.087.134
24/11/2015 26,00 25,68 +1,26% 24,97 26,16 25,51 24,79 25,68 121 5.935.027
23/11/2015 26,50 25,36 -3,87% 25,29 27,20 26,02 25,36 25,67 144 7.156.305
19/11/2015 25,30 26,38 +5,10% 25,30 26,38 25,78 26,38 26,43 104 4.649.590
18/11/2015 25,00 25,10 +0,64% 24,85 25,77 25,20 24,90 25,10 89 5.185.190
17/11/2015 23,85 24,94 +5,81% 23,57 25,68 24,67 24,94 25,68 147 7.417.143
16/11/2015 23,65 23,57 +1,25% 23,57 24,10 23,80 23,57 24,18 86 5.780.208
13/11/2015 23,97 23,28 -1,10% 22,81 23,97 23,18 23,13 23,28 282 4.720.507
12/11/2015 23,61 23,54 -0,30% 23,02 23,88 23,45 23,41 23,54 345 4.493.323
11/11/2015 22,65 23,61 +7,07% 22,21 23,61 23,15 23,15 23,61 437 6.010.988
10/11/2015 22,59 22,05 -1,03% 21,79 22,65 22,18 22,05 22,30 237 4.502.785
9/11/2015 22,49 22,28 +0,63% 22,07 22,95 22,50 22,28 22,57 528 5.716.914
6/11/2015 22,00 22,14 +2,22% 21,59 22,53 22,04 22,14 22,20 84 3.596.408
5/11/2015 21,75 21,66 +0,19% 21,61 22,03 21,81 21,66 22,05 57 2.931.518
4/11/2015 21,65 21,62 +0,32% 21,56 21,97 21,72 21,62 21,75 46 1.861.821
3/11/2015 21,71 21,55 -0,83% 21,22 21,88 21,58 21,45 21,55 97 4.615.277
30/10/2015 21,59 21,73 +4,37% 21,35 22,11 21,75 21,36 21,73 97 4.263.880
29/10/2015 21,65 20,82 -2,85% 20,82 21,84 21,27 20,82 21,13 56 2.957.006
28/10/2015 21,80 21,43 -1,20% 21,41 22,15 21,66 21,43 21,60 317 5.378.140
27/10/2015 21,41 21,69 +1,36% 21,25 21,69 21,44 21,50 21,69 57 2.626.575
26/10/2015 20,70 21,40 +3,33% 20,65 21,40 21,00 20,82 21,40 54 2.359.312
23/10/2015 20,96 20,71 -0,58% 20,46 20,97 20,67 20,45 20,71 99 2.228.391
22/10/2015 20,55 20,83 +2,97% 20,53 21,02 20,78 20,83 21,06 91 2.907.604
21/10/2015 20,30 20,23 +0,15% 19,96 20,60 20,25 20,23 20,36 220 2.634.277
20/10/2015 20,78 20,20 -3,81% 19,97 20,78 20,36 20,20 20,61 276 3.596.186
19/10/2015 19,98 21,00 +5,00% 19,73 21,06 20,63 20,75 21,00 101 3.489.190
16/10/2015 18,77 20,00 +7,24% 18,77 20,22 19,74 19,41 20,00 109 4.008.261
15/10/2015 18,85 18,65 -1,64% 18,17 19,11 18,54 18,28 18,65 105 3.058.833
14/10/2015 18,74 18,96 +0,80% 18,70 19,21 18,96 18,64 19,00 64 1.945.742
13/10/2015 18,74 18,81 -1,10% 18,48 18,95 18,78 18,81 18,89 61 1.649.100
9/10/2015 19,40 19,02 +0,69% 18,40 19,40 18,75 18,44 19,02 55 1.908.483
8/10/2015 18,81 18,89 -0,32% 18,81 19,32 19,04 18,89 19,09 47 1.677.790
7/10/2015 19,24 18,95 +0,58% 18,60 19,45 18,98 18,57 18,95 64 2.583.378
6/10/2015 18,02 18,84 +4,55% 18,00 18,98 18,69 18,84 18,99 73 2.163.296
5/10/2015 18,35 18,02 +2,15% 17,56 18,35 17,97 17,75 18,02 35 1.982.111
2/10/2015 17,66 17,64 +0,28% 17,30 18,09 17,71 17,63 18,00 104 2.378.109
1/10/2015 16,67 17,59 +5,33% 16,67 17,59 17,12 17,20 17,59 112 2.708.702
30/9/2015 16,17 16,70 +2,45% 16,15 16,89 16,61 16,70 16,93 134 2.145.669
29/9/2015 15,99 16,30 +1,37% 15,99 16,46 16,24 15,51 16,30 103 1.597.179
28/9/2015 16,64 16,08 -4,29% 16,06 16,67 16,30 16,08 16,79 44 1.547.220
25/9/2015 16,78 16,80 +3,83% 16,08 16,91 16,61 16,08 16,80 67 2.592.760
24/9/2015 16,31 16,18 -1,64% 16,10 16,48 16,26 16,18 16,33 75 2.189.785
23/9/2015 15,77 16,45 +6,13% 15,77 16,55 16,27 16,35 16,45 89 2.612.650
22/9/2015 15,79 15,50 -0,39% 15,41 15,98 15,64 15,50 15,99 58 1.755.243
21/9/2015 15,50 15,56 +1,70% 15,40 16,21 15,92 15,56 16,22 75 1.702.187
18/9/2015 15,38 15,30 -0,07% 14,79 16,00 15,52 15,30 15,40 106 3.512.286
17/9/2015 15,63 15,31 -3,22% 15,31 16,06 15,65 15,31 15,92 62 2.536.626
16/9/2015 15,38 15,82 +3,94% 15,38 16,01 15,76 15,82 16,02 68 1.904.274
15/9/2015 15,42 15,22 -1,81% 15,10 15,42 15,28 15,22 15,42 37 887.978
14/9/2015 15,27 15,50 -1,84% 14,93 15,70 15,32 15,50 15,69 58 1.620.945
11/9/2015 15,71 15,79 +1,41% 15,16 15,79 15,44 15,32 15,79 73 1.902.912
10/9/2015 15,18 15,57 +0,97% 14,95 15,80 15,53 15,57 15,64 112 2.982.123
9/9/2015 15,34 15,42 +2,19% 15,27 15,78 15,46 15,32 15,41 67 2.199.733
8/9/2015 15,74 15,09 -4,43% 15,09 15,74 15,32 15,09 15,36 130 2.280.241
4/9/2015 15,49 15,79 +9,35% 14,47 15,79 15,24 15,42 15,79 77 2.572.562
3/9/2015 14,72 14,44 -1,50% 14,44 15,19 14,89 14,40 14,83 65 1.936.545
2/9/2015 14,90 14,66 -0,07% 14,23 15,07 14,62 14,66 14,80 74 1.614.413
1/9/2015 13,44 14,67 +3,38% 13,43 14,75 14,28 14,58 14,67 88 2.657.842
31/8/2015 13,23 14,19 +5,66% 12,95 14,34 13,85 13,61 14,19 96 2.491.555
28/8/2015 13,98 13,43 -3,24% 13,41 13,98 13,59 13,38 13,43 30 933.470
27/8/2015 13,00 13,88 +7,60% 12,90 13,88 13,48 13,30 13,88 47 1.796.231
26/8/2015 12,32 12,90 +5,39% 12,32 13,00 12,78 12,90 13,00 35 685.408
25/8/2015 12,98 12,24 -3,01% 12,24 12,98 12,60 12,24 12,55 35 969.839
24/8/2015 11,90 12,62 -1,87% 11,69 12,62 12,15 12,06 12,62 43 1.129.535
21/8/2015 13,11 12,86 -1,61% 12,59 13,11 12,88 12,60 12,86 32 832.961
20/8/2015 12,75 13,07 +1,79% 12,54 13,26 12,91 13,07 13,26 49 1.680.755
19/8/2015 12,99 12,84 -1,23% 12,57 12,99 12,81 12,84 12,99 80 1.548.929
18/8/2015 13,41 13,00 -3,85% 12,82 13,46 12,97 12,93 13,00 64 1.181.152
17/8/2015 13,55 13,52 -0,59% 13,40 13,88 13,60 13,52 13,55 53 1.163.542
14/8/2015 13,60 13,60 0,00% 13,34 13,63 13,54 13,22 13,60 36 950.483
13/8/2015 13,52 13,60 -0,73% 13,49 14,00 13,75 13,32 13,60 45 1.106.989
12/8/2015 13,87 13,70 +3,01% 13,23 13,87 13,55 13,50 13,70 51 1.248.493
11/8/2015 13,54 13,30 +1,53% 13,03 13,54 13,28 13,05 13,40 56 1.224.291
10/8/2015 13,16 13,10 +0,54% 13,10 13,82 13,43 13,10 13,61 44 1.369.239
7/8/2015 13,71 13,03 -5,37% 13,02 13,89 13,44 13,03 13,07 48 1.473.564
6/8/2015 12,50 13,77 +8,60% 12,50 13,77 13,40 13,45 13,77 83 2.546.029
5/8/2015 11,88 12,68 +6,11% 11,88 12,68 12,48 12,15 12,68 69 1.354.387
4/8/2015 11,69 11,95 +3,02% 11,69 12,06 11,87 11,80 11,95 52 1.250.348
3/8/2015 12,48 11,60 -7,94% 11,47 12,64 12,01 11,55 11,60 94 1.968.827
31/7/2015 11,56 12,60 +7,23% 11,47 12,68 12,15 12,02 12,60 137 2.013.451
30/7/2015 11,95 11,75 +1,12% 11,34 12,01 11,65 11,55 11,75 90 1.133.681
29/7/2015 11,74 11,62 -3,65% 11,62 12,29 11,82 11,62 12,22 90 1.366.699
28/7/2015 10,81 12,06 +10,74% 10,80 12,18 11,61 12,06 12,19 91 1.444.959
27/7/2015 11,49 10,89 -10,66% 10,84 11,60 11,09 10,81 10,89 123 3.575.467
24/7/2015 12,21 12,19 -2,71% 11,96 12,62 12,15 11,96 12,19 67 925.626
23/7/2015 12,69 12,53 +2,12% 12,53 13,11 12,80 12,53 12,98 96 1.750.005
22/7/2015 12,20 12,27 -0,08% 12,20 12,66 12,51 12,27 12,68 42 706.868
21/7/2015 12,50 12,28 -1,68% 12,14 12,55 12,38 12,28 12,32 42 1.000.612
20/7/2015 12,82 12,49 -4,66% 12,28 12,82 12,48 12,30 12,49 76 1.199.542
17/7/2015 13,15 13,10 +1,24% 12,86 13,23 13,06 12,85 13,60 56 970.807
16/7/2015 13,25 12,94 -0,08% 12,94 13,34 13,18 12,94 13,21 43 1.879.826
15/7/2015 13,02 12,95 -0,15% 12,92 13,32 13,04 12,95 13,13 56 939.204
14/7/2015 12,76 12,97 +1,17% 12,57 13,18 12,96 12,97 13,08 71 1.443.869
13/7/2015 13,33 12,82 -1,23% 12,82 13,34 13,02 12,82 12,99 71 1.524.606
10/7/2015 13,10 12,98 -1,52% 12,98 13,54 13,24 12,98 13,34 61 1.529.926
8/7/2015 12,51 13,18 +5,27% 12,51 13,18 13,03 12,98 13,18 58 1.233.151
7/7/2015 12,90 12,52 -2,19% 12,34 12,90 12,56 12,52 12,88 66 1.637.167
6/7/2015 12,28 12,80 +3,23% 12,22 13,03 12,72 12,22 12,80 49 1.321.863
3/7/2015 12,70 12,40 -2,52% 12,40 12,70 12,56 12,40 12,69 66 1.413.424
2/7/2015 12,93 12,72 -1,70% 12,72 13,23 12,92 12,72 12,84 49 1.339.734
1/7/2015 13,89 12,94 -5,13% 12,93 13,89 13,17 12,94 13,08 88 1.693.890
30/6/2015 13,45 13,64 +2,79% 13,25 13,69 13,45 13,36 13,64 43 1.224.937
29/6/2015 13,68 13,27 -4,46% 13,27 13,80 13,52 13,27 13,45 59 1.513.599
26/6/2015 13,20 13,89 +5,63% 13,20 13,89 13,62 13,66 13,89 57 1.545.312
25/6/2015 13,11 13,15 -0,38% 12,89 13,15 13,03 13,05 13,15 48 1.520.913
24/6/2015 12,80 13,20 +1,93% 12,70 13,29 13,06 13,01 13,20 117 2.588.734
23/6/2015 12,51 12,95 +4,60% 12,51 12,99 12,82 12,78 12,96 127 3.159.277
22/6/2015 12,40 12,38 -2,37% 11,65 12,68 12,19 12,38 12,65 179 4.229.070
19/6/2015 13,69 12,68 -8,58% 12,45 13,69 12,81 12,45 12,68 200 4.665.785
18/6/2015 13,48 13,87 +0,65% 13,45 13,92 13,71 13,51 13,87 43 1.287.750
17/6/2015 13,99 13,78 -2,41% 13,52 13,99 13,63 13,51 13,78 46 1.431.065
16/6/2015 14,28 14,12 -5,68% 13,82 14,28 14,05 14,12 14,30 37 1.053.773
15/6/2015 14,25 14,97 +9,67% 13,89 14,97 14,14 13,93 14,97 27 960.431
12/6/2015 12,92 13,65 -2,15% 12,92 14,18 13,82 13,65 14,19 48 1.112.938
11/6/2015 14,50 13,95 +1,60% 13,95 15,60 14,26 13,95 14,20 49 1.171.014
10/6/2015 13,65 13,73 +1,03% 13,65 14,20 13,87 13,73 13,85 41 1.355.634
9/6/2015 13,07 13,59 +4,54% 13,07 13,66 13,49 13,35 13,65 61 1.583.764
8/6/2015 13,18 13,00 -0,91% 12,96 13,33 13,07 13,00 13,38 34 873.903
5/6/2015 13,58 13,12 +0,15% 13,03 13,59 13,22 13,12 13,55 26 621.245
3/6/2015 13,50 13,10 +2,99% 13,10 13,73 13,52 13,10 13,72 44 1.093.812
2/6/2015 12,90 12,72 -0,86% 12,72 13,68 13,15 12,72 13,65 90 2.029.147
1/6/2015 13,01 12,83 +0,31% 12,79 13,02 12,86 12,78 12,83 33 821.970
29/5/2015 13,00 12,79 -1,62% 12,71 13,29 12,88 12,79 12,99 53 1.821.326
28/5/2015 13,17 13,00 -3,49% 12,98 13,27 13,09 12,97 13,22 39 1.114.150
27/5/2015 13,00 13,47 +3,86% 12,87 13,47 13,21 13,14 13,47 51 916.130
26/5/2015 13,41 12,97 -4,98% 12,90 13,41 13,07 12,96 13,18 100 859.281
25/5/2015 13,00 13,65 +3,41% 13,00 13,70 13,46 13,40 13,65 51 1.534.464
22/5/2015 13,89 13,20 -6,38% 13,20 14,15 13,45 13,20 13,50 99 1.502.361
21/5/2015 14,18 14,10 -2,22% 13,60 14,18 13,80 13,86 14,10 58 1.530.896
20/5/2015 14,13 14,42 -4,12% 13,90 14,55 14,26 14,23 14,42 75 1.786.778
19/5/2015 14,20 15,04 +5,40% 14,08 15,04 14,33 14,01 15,04 53 1.301.884
18/5/2015 14,68 14,27 -1,59% 14,04 14,68 14,36 14,01 14,27 83 2.232.772
15/5/2015 15,32 14,50 -2,36% 14,50 15,32 14,77 14,50 15,29 83 2.438.177
14/5/2015 14,80 14,85 -0,34% 14,80 15,52 15,12 14,85 15,34 74 2.177.519
13/5/2015 14,59 14,90 +1,43% 14,41 14,95 14,68 14,45 14,90 42 1.436.166
12/5/2015 14,24 14,69 +3,09% 14,19 15,13 14,82 14,32 15,11 63 2.192.469
11/5/2015 15,00 14,25 -1,59% 14,16 15,22 14,57 14,24 14,25 117 4.040.016
8/5/2015 13,65 14,48 +7,26% 13,65 15,00 14,46 14,48 14,95 150 4.897.926
7/5/2015 13,58 13,50 -2,03% 13,23 13,80 13,44 13,30 13,50 41 1.397.832
6/5/2015 13,35 13,78 +2,30% 13,26 14,02 13,70 13,60 13,78 42 1.585.531
5/5/2015 14,02 13,47 -3,79% 13,31 14,35 13,75 13,45 13,47 69 2.740.233
4/5/2015 12,60 14,00 +11,20% 12,60 14,08 13,47 14,00 14,05 115 4.376.491
30/4/2015 12,37 12,59 +1,53% 12,03 12,64 12,44 12,03 12,59 28 1.008.278
29/4/2015 12,34 12,40 +0,65% 12,00 12,63 12,36 12,40 12,55 53 1.574.844
28/4/2015 11,92 12,32 +3,27% 11,75 12,36 12,11 12,32 12,39 53 1.238.374
27/4/2015 12,40 11,93 -3,87% 11,93 12,48 12,11 11,93 12,19 53 1.555.381
24/4/2015 12,33 12,41 -0,48% 12,16 12,61 12,34 12,41 12,54 56 1.664.402
23/4/2015 12,13 12,47 +3,14% 12,11 12,47 12,27 12,30 12,47 43 1.171.994
22/4/2015 12,00 12,09 +2,03% 11,90 12,13 12,04 11,90 12,09 42 1.202.348
20/4/2015 12,02 11,85 +1,02% 11,84 12,09 11,96 11,85 12,10 21 634.275
17/4/2015 11,97 11,73 -3,62% 11,39 12,30 11,84 11,73 12,31 46 1.412.532
16/4/2015 12,48 12,17 -0,41% 11,85 12,48 12,07 11,91 12,17 75 1.763.448
15/4/2015 12,07 12,22 +2,00% 12,07 12,45 12,30 12,22 12,40 87 2.160.876
14/4/2015 11,74 11,98 +0,17% 11,74 11,99 11,91 11,81 11,98 38 881.530
13/4/2015 11,67 11,96 +0,67% 11,40 11,99 11,80 11,84 11,96 64 1.732.724
10/4/2015 11,88 11,88 -2,30% 11,21 11,88 11,50 11,64 11,88 49 1.241.873
9/4/2015 12,29 12,16 -1,22% 12,07 12,52 12,28 12,10 12,16 49 1.394.257
8/4/2015 12,27 12,31 +1,48% 12,18 12,60 12,46 12,31 12,41 105 3.119.664
7/4/2015 12,27 12,13 +0,17% 12,03 12,45 12,22 12,13 12,25 102 3.397.468
6/4/2015 11,80 12,11 +2,28% 11,80 12,27 12,03 11,81 12,11 97 2.187.126
2/4/2015 11,07 11,84 +3,86% 11,07 11,84 11,55 11,75 11,84 86 1.668.646
1/4/2015 11,04 11,40 +4,88% 11,00 11,40 11,14 11,00 11,40 42 1.119.709
31/3/2015 11,11 10,87 -1,18% 10,87 11,28 11,10 10,87 11,10 65 1.696.778
30/3/2015 11,40 11,00 -4,35% 10,99 11,40 11,14 11,00 11,28 72 1.342.336
27/3/2015 11,69 11,50 -1,88% 11,00 11,69 11,27 11,20 11,50 91 1.483.994
26/3/2015 12,16 11,72 +0,95% 11,60 12,30 11,78 11,72 11,78 82 1.956.417
25/3/2015 12,65 11,61 -2,76% 11,61 12,65 12,19 11,59 12,35 65 1.485.072
24/3/2015 12,31 11,94 -5,24% 11,94 12,70 12,22 11,94 12,25 64 1.654.624
23/3/2015 12,14 12,60 +4,22% 12,14 12,60 12,35 12,20 12,60 77 1.611.393
20/3/2015 12,00 12,09 +5,59% 11,79 12,09 11,96 11,79 12,09 54 1.478.295
19/3/2015 11,54 11,45 -0,43% 11,45 12,07 11,84 11,45 12,07 133 2.817.023
18/3/2015 11,28 11,50 +0,97% 11,08 11,65 11,43 11,50 11,60 105 1.879.845
17/3/2015 11,08 11,39 +1,33% 10,94 11,39 11,14 11,20 11,39 78 1.750.438
16/3/2015 11,17 11,24 +2,18% 10,98 11,27 11,11 11,11 11,24 93 1.825.819
13/3/2015 10,27 11,00 +4,66% 10,08 11,03 10,60 10,96 11,00 148 2.920.145
12/3/2015 11,01 10,51 -4,45% 10,20 11,10 10,63 10,24 10,51 164 3.390.027
11/3/2015 13,01 11,00 -19,88% 10,93 13,01 11,45 11,00 11,29 324 6.712.315
10/3/2015 13,98 13,73 -0,07% 13,19 14,32 13,97 13,73 14,04 118 3.935.348
9/3/2015 13,25 13,74 +5,69% 13,14 13,79 13,52 13,73 13,78 142 5.012.318
6/3/2015 12,76 13,00 +2,04% 12,60 13,22 13,02 12,98 13,00 102 2.650.985
5/3/2015 12,38 12,74 +5,81% 12,38 12,74 12,53 12,55 12,74 70 1.343.968
4/3/2015 12,18 12,04 -1,95% 11,94 12,26 12,05 12,04 12,36 49 1.629.911
3/3/2015 12,58 12,28 -6,26% 12,11 12,59 12,28 12,14 12,28 91 2.158.476
2/3/2015 12,83 13,10 +1,95% 12,43 13,10 12,63 12,42 13,10 70 1.876.177
27/2/2015 13,30 12,85 -3,96% 12,70 13,45 13,15 12,85 13,33 166 4.676.465
26/2/2015 12,85 13,38 +6,78% 12,85 13,40 13,18 13,38 13,39 96 3.016.153
25/2/2015 12,45 12,53 -1,65% 12,30 12,85 12,56 12,53 12,80 60 1.696.342
24/2/2015 12,51 12,74 +2,49% 12,45 12,76 12,61 12,45 12,74 88 1.944.812
23/2/2015 12,57 12,43 -2,13% 12,43 12,70 12,54 12,43 12,59 39 717.787
20/2/2015 12,67 12,70 +0,24% 12,46 12,79 12,60 12,50 12,70 33 1.045.495
19/2/2015 13,00 12,67 -2,31% 12,42 13,00 12,63 12,42 12,67 45 1.420.285
18/2/2015 13,11 12,97 -1,07% 12,63 13,11 12,83 12,63 12,97 44 1.511.180
13/2/2015 12,74 13,11 +1,79% 12,66 13,11 12,79 12,72 13,11 35 1.220.392
12/2/2015 12,67 12,88 +3,29% 12,51 13,09 12,83 12,50 12,88 45 1.789.959
11/2/2015 12,63 12,47 +1,38% 12,17 12,63 12,35 12,08 12,47 39 862.451
10/2/2015 12,40 12,30 -1,91% 12,30 12,67 12,51 12,30 12,68 84 2.863.963
9/2/2015 13,02 12,54 -3,39% 12,31 13,02 12,55 12,54 12,56 569 10.771.517
6/2/2015 12,65 12,98 +7,01% 12,30 12,98 12,64 12,50 12,98 72 1.398.538
5/2/2015 12,89 12,13 -4,26% 12,13 12,98 12,60 12,12 12,59 94 1.612.920
4/2/2015 13,17 12,67 -2,01% 12,67 13,36 12,95 12,67 12,99 69 2.522.689
3/2/2015 13,05 12,93 -1,67% 12,78 13,14 13,05 12,93 13,14 131 4.999.005
2/2/2015 12,52 13,15 +5,71% 12,52 13,20 12,86 12,72 13,15 761 11.988.633
30/1/2015 12,39 12,44 +2,13% 12,20 12,62 12,43 12,44 12,60 68 1.303.398
29/1/2015 12,01 12,18 +3,22% 11,91 12,59 12,23 12,18 12,44 78 1.928.194
28/1/2015 12,38 11,80 -3,67% 11,60 12,38 11,91 11,80 12,39 72 1.548.018
27/1/2015 12,36 12,25 -1,29% 11,86 12,48 12,16 11,96 12,25 61 1.440.117
26/1/2015 12,20 12,41 +2,99% 11,50 12,41 12,00 12,20 12,41 100 1.373.566
23/1/2015 12,90 12,05 -8,71% 12,05 12,90 12,40 12,05 12,45 78 1.899.727
22/1/2015 13,35 13,20 -3,51% 12,85 13,47 13,18 12,95 13,20 70 2.247.130
21/1/2015 13,56 13,68 +4,67% 12,81 13,68 13,11 13,20 13,68 121 3.819.040
20/1/2015 14,33 13,07 -6,78% 13,01 14,33 13,58 13,05 13,56 269 3.211.752
19/1/2015 15,24 14,02 -8,78% 14,02 15,24 14,62 14,02 14,35 95 1.808.751
16/1/2015 15,26 15,37 -1,09% 15,00 15,40 15,22 15,25 15,37 50 1.842.192
15/1/2015 15,18 15,54 +0,06% 15,00 15,54 15,21 15,00 15,54 49 1.589.101
14/1/2015 15,85 15,53 -5,88% 14,90 15,85 15,21 14,82 15,53 74 2.029.721
13/1/2015 15,94 16,50 -0,18% 15,53 16,50 15,90 15,60 16,50 39 1.390.317
12/1/2015 15,79 16,53 +6,51% 15,65 16,53 15,87 15,86 16,51 40 1.052.765
9/1/2015 16,01 15,52 -3,00% 15,52 16,14 15,81 15,52 16,15 54 1.842.489
8/1/2015 16,00 16,00 +3,90% 15,73 16,21 15,96 15,90 16,22 61 1.366.598
7/1/2015 16,01 15,40 -6,38% 15,40 16,29 15,86 15,40 16,15 99 3.954.454
6/1/2015 16,46 16,45 +0,24% 15,81 16,46 16,21 15,90 16,45 67 1.418.683
5/1/2015 17,75 16,41 -4,59% 16,37 17,75 16,75 16,37 16,41 68 2.463.812
2/1/2015 17,30 17,20 +7,43% 17,06 17,90 17,30 17,20 19,00 29 1.854.669
30/12/2014 19,02 16,01 -11,98% 16,01 19,02 17,33 16,01 19,00 22 1.299.953
29/12/2014 17,43 18,19 +4,24% 17,16 18,19 17,68 17,15 18,19 30 1.073.683
26/12/2014 17,68 17,45 -3,06% 17,44 17,68 17,54 17,43 17,45 36 1.200.122
23/12/2014 17,35 18,00 +6,13% 17,25 18,00 17,66 17,50 18,00 35 1.026.256
22/12/2014 17,02 16,96 +5,87% 16,90 17,47 17,12 16,96 17,45 46 1.347.797
19/12/2014 16,80 16,02 -5,38% 16,02 16,92 16,66 16,02 16,70 53 1.701.588
18/12/2014 17,34 16,93 +2,36% 16,55 17,34 16,91 16,75 16,93 53 1.640.967
17/12/2014 17,00 16,54 -8,47% 16,54 17,98 17,09 16,54 17,97 39 2.022.472
16/12/2014 16,75 18,07 +0,39% 16,60 18,07 16,88 16,50 18,07 41 1.529.547
15/12/2014 17,50 18,00 -2,49% 16,56 18,00 17,05 16,55 18,00 64 3.081.621
12/12/2014 18,00 18,46 +2,33% 17,22 18,46 17,45 17,20 18,47 37 1.558.511
11/12/2014 18,36 18,04 -1,96% 18,01 18,50 18,23 18,04 18,32 24 866.133
10/12/2014 18,55 18,40 -0,81% 18,02 18,99 18,48 18,40 18,99 62 2.260.448
9/12/2014 19,49 18,55 -1,17% 18,55 19,49 18,71 18,54 18,99 22 944.687
8/12/2014 19,36 18,77 -2,70% 18,77 19,53 19,13 18,76 19,00 16 277.399
5/12/2014 19,33 19,29 +2,50% 19,18 19,39 19,30 18,83 19,39 17 640.853
4/12/2014 19,22 18,82 -2,54% 18,82 19,31 19,17 18,82 19,54 41 1.708.807
3/12/2014 19,21 19,31 -0,31% 18,89 19,49 19,23 19,32 19,49 34 2.023.690
2/12/2014 19,20 19,37 +0,47% 18,65 19,37 19,16 18,66 19,37 46 2.049.024
1/12/2014 19,29 19,28 -0,52% 18,83 19,29 19,10 18,65 19,28 69 3.400.032
28/11/2014 19,14 19,38 +2,00% 18,65 19,50 19,23 19,35 19,38 64 2.558.191
27/11/2014 18,88 19,00 +1,12% 18,75 19,09 18,94 18,64 19,13 54 1.231.673
26/11/2014 19,44 18,79 -2,64% 18,63 19,44 19,03 18,68 18,79 70 1.915.311
25/11/2014 19,25 19,30 +2,39% 19,01 19,51 19,26 19,01 19,30 93 3.594.723
24/11/2014 19,28 18,85 -2,23% 18,85 19,86 19,33 18,85 19,23 143 4.573.562
21/11/2014 19,41 19,28 -1,08% 19,05 19,64 19,41 19,28 19,50 73 2.809.128
19/11/2014 19,48 19,49 +0,78% 19,35 19,53 19,44 19,34 19,49 40 1.172.597
18/11/2014 18,95 19,34 +3,37% 18,95 19,59 19,29 19,29 19,35 67 2.906.448
17/11/2014 19,10 18,71 -1,94% 18,58 19,16 18,89 18,71 18,95 28 1.190.474
14/11/2014 19,38 19,08 -1,24% 18,95 19,38 19,09 18,56 19,08 60 3.650.328
13/11/2014 18,89 19,32 -0,77% 18,89 19,32 19,09 19,17 19,32 56 3.812.081
12/11/2014 18,88 19,47 +4,51% 18,33 19,47 18,95 18,62 19,47 82 3.287.940
11/11/2014 18,70 18,63 -1,84% 18,49 18,88 18,68 18,63 18,70 57 1.739.360
10/11/2014 18,98 18,98 -0,11% 18,61 18,98 18,74 18,54 18,98 24 1.017.528
7/11/2014 17,87 19,00 +3,32% 17,87 19,00 18,87 18,66 19,00 53 2.677.999
6/11/2014 18,98 18,39 -3,21% 18,39 19,18 18,91 18,29 18,55 70 7.261.961
5/11/2014 18,50 19,00 +1,06% 18,19 19,00 18,45 18,68 19,00 87 8.789.252
4/11/2014 18,99 18,80 +4,62% 18,30 19,05 18,76 18,61 18,80 88 4.660.219
3/11/2014 18,15 17,97 +0,34% 17,81 18,33 18,03 17,97 18,16 68 1.545.621
31/10/2014 17,33 17,91 +1,82% 17,33 18,26 18,05 17,91 18,20 113 6.055.013
30/10/2014 17,33 17,59 +0,51% 16,91 17,59 17,30 17,35 17,59 79 2.978.372
29/10/2014 17,68 17,50 -1,69% 17,41 17,85 17,65 17,50 17,82 77 1.765.488
28/10/2014 17,33 17,80 -0,73% 17,33 18,13 17,84 17,77 17,80 71 2.191.557
27/10/2014 17,50 17,93 +0,62% 17,48 18,04 17,85 17,69 17,93 117 4.527.037
24/10/2014 17,43 17,82 +4,64% 17,29 17,88 17,68 17,50 17,82 73 3.747.491
23/10/2014 16,90 17,03 -0,58% 16,76 17,92 17,42 17,03 17,85 105 4.040.252
22/10/2014 17,06 17,13 -1,21% 16,82 17,36 17,07 16,71 17,13 69 2.947.338
21/10/2014 17,05 17,34 +0,70% 16,72 17,35 17,16 17,10 17,34 98 4.170.135
20/10/2014 16,75 17,22 +2,62% 16,60 17,33 17,00 17,15 17,22 103 4.151.036
17/10/2014 16,10 16,78 +2,38% 16,02 16,93 16,65 16,64 16,78 66 3.728.853
16/10/2014 16,15 16,39 -1,15% 16,01 16,39 16,24 16,00 16,40 33 1.660.732
15/10/2014 16,87 16,58 -0,42% 15,79 16,87 16,36 16,37 16,58 33 1.276.828
14/10/2014 16,30 16,65 +0,54% 16,07 16,65 16,41 16,42 16,65 25 1.573.007
13/10/2014 16,38 16,56 +2,86% 15,80 16,59 16,19 16,22 16,57 28 1.520.755
10/10/2014 16,35 16,10 -1,23% 16,00 16,35 16,15 15,90 16,10 66 1.267.957
9/10/2014 16,42 16,30 -3,83% 16,20 16,81 16,40 16,30 16,34 48 2.005.015
8/10/2014 17,28 16,95 +1,13% 16,44 17,28 16,66 16,55 16,95 71 1.285.201
7/10/2014 17,00 16,76 -1,35% 16,61 17,10 16,80 16,68 16,76 24 944.448
6/10/2014 16,80 16,99 +0,83% 16,61 16,99 16,84 16,60 16,99 43 2.303.335
3/10/2014 17,00 16,85 +1,94% 16,36 17,00 16,62 16,50 16,85 49 2.981.075
2/10/2014 16,50 16,53 -0,12% 16,31 16,86 16,58 16,53 16,79 34 1.728.146
1/10/2014 16,15 16,55 +3,44% 16,15 16,60 16,40 16,22 16,55 58 3.340.753
30/9/2014 16,19 16,00 +1,72% 15,72 16,20 15,94 16,00 16,17 61 3.725.735
29/9/2014 15,81 15,73 -1,69% 15,71 16,27 15,73 15,73 16,27 19 1.129.435
26/9/2014 16,05 16,00 +1,20% 15,55 16,15 15,98 16,00 16,16 35 1.733.456
25/9/2014 16,01 15,81 -2,47% 15,81 16,45 16,07 15,81 16,09 28 805.305
24/9/2014 15,86 16,21 +0,75% 15,73 16,25 16,04 16,21 16,25 24 1.038.134
23/9/2014 16,15 16,09 +3,14% 15,68 16,41 15,99 15,80 16,26 38 1.729.438
22/9/2014 16,05 15,60 +3,86% 15,53 16,10 15,86 15,60 16,04 34 1.778.905
19/9/2014 16,45 15,02 -6,71% 15,02 16,52 15,90 15,02 16,00 45 1.856.003
18/9/2014 15,84 16,10 +3,54% 15,84 16,40 16,23 16,10 16,12 50 2.296.642
17/9/2014 15,72 15,55 -2,14% 15,55 16,10 15,92 15,55 16,00 37 1.825.357
16/9/2014 15,54 15,89 +2,71% 15,53 16,15 15,90 15,52 15,80 34 1.682.616
15/9/2014 15,28 15,47 +2,72% 15,10 15,49 15,26 15,30 15,47 31 1.187.895
12/9/2014 14,85 15,06 +1,07% 14,62 15,31 15,07 15,06 15,31 50 1.789.613
11/9/2014 14,94 14,90 +1,22% 14,86 15,28 15,01 14,90 15,05 27 1.361.825
10/9/2014 14,93 14,72 -0,88% 14,72 14,93 14,80 14,72 14,97 16 612.728
9/9/2014 15,33 14,85 -4,56% 14,79 15,33 14,97 14,85 14,98 39 1.489.264
8/9/2014 15,50 15,56 +2,30% 15,17 15,70 15,34 15,18 15,56 26 1.219.874
5/9/2014 15,81 15,21 -4,22% 15,21 15,89 15,59 15,21 15,60 33 1.367.888
4/9/2014 15,66 15,88 +0,19% 15,60 15,88 15,80 15,79 15,88 39 1.492.004
3/9/2014 15,84 15,85 +0,96% 15,40 15,98 15,61 15,50 15,85 37 2.144.207
2/9/2014 15,24 15,70 +0,64% 15,24 15,98 15,78 15,70 15,93 60 2.685.500
1/9/2014 15,63 15,60 +0,78% 15,21 15,63 15,46 15,30 15,60 52 2.892.942
29/8/2014 15,39 15,48 -0,13% 15,11 15,48 15,31 15,43 15,48 57 2.075.442
28/8/2014 15,30 15,50 +0,13% 15,24 15,55 15,40 15,25 15,50 30 1.052.123
27/8/2014 15,00 15,48 +3,41% 15,00 15,49 15,32 15,10 15,48 48 1.545.090
26/8/2014 15,44 14,97 -3,85% 14,97 15,45 15,24 14,97 15,38 24 653.957
25/8/2014 15,29 15,57 +5,56% 15,18 15,57 15,30 15,24 15,57 63 2.248.258
22/8/2014 15,10 14,75 -2,64% 14,75 15,29 15,04 14,75 15,19 31 730.318
21/8/2014 15,35 15,15 -0,53% 15,06 15,38 15,17 15,06 15,15 32 1.214.066
20/8/2014 15,35 15,23 +0,40% 15,10 15,57 15,34 15,22 15,23 35 1.515.337
19/8/2014 15,30 15,17 -0,98% 15,08 15,34 15,20 15,17 15,34 29 1.183.395
18/8/2014 15,21 15,32 +4,93% 15,01 15,32 15,20 15,01 15,32 44 1.379.041
15/8/2014 14,98 14,60 -1,35% 14,60 15,19 14,95 14,60 15,19 42 1.501.610
14/8/2014 15,00 14,80 -1,33% 14,07 15,65 14,93 14,70 14,80 65 1.629.153
13/8/2014 14,40 15,00 +2,60% 14,40 15,00 14,75 14,40 15,00 42 1.315.940
12/8/2014 14,27 14,62 +2,67% 14,21 14,62 14,41 14,22 14,62 29 1.313.323
11/8/2014 14,14 14,24 +0,71% 14,14 14,37 14,29 14,07 14,20 23 756.165
8/8/2014 14,40 14,14 -1,05% 14,14 14,64 14,27 14,14 14,40 26 839.339
7/8/2014 14,54 14,29 -2,06% 14,22 14,62 14,42 14,29 14,63 18 1.172.961
6/8/2014 14,00 14,59 +4,51% 14,00 14,59 14,38 14,14 14,59 50 1.713.713
5/8/2014 13,75 13,96 +1,09% 13,75 14,12 13,91 13,95 14,00 25 975.496
4/8/2014 14,00 13,81 +0,07% 13,80 14,11 14,01 13,81 14,12 28 930.813
1/8/2014 13,88 13,80 -1,64% 13,76 14,09 13,92 13,80 14,04 26 618.200
31/7/2014 14,06 14,03 -0,28% 13,81 14,37 14,03 14,05 14,22 39 2.045.979
30/7/2014 14,01 14,07 +1,59% 13,76 14,12 13,91 13,71 14,00 23 598.707
29/7/2014 14,12 13,85 -0,86% 13,83 14,29 13,99 13,85 14,30 23 636.439
28/7/2014 14,30 13,97 -3,59% 13,97 14,30 14,12 13,97 14,25 18 564.805
25/7/2014 14,25 14,49 +1,47% 14,00 14,49 14,22 13,95 14,49 27 855.452
24/7/2014 13,70 14,28 +5,23% 13,70 14,28 14,01 13,83 14,28 39 1.441.908
23/7/2014 13,80 13,57 -3,76% 13,57 14,12 13,75 13,60 13,97 34 1.579.553
22/7/2014 13,75 14,10 +3,91% 13,75 14,10 13,83 13,93 14,10 39 991.127
21/7/2014 14,00 13,57 -5,10% 13,57 14,10 13,81 13,50 14,10 65 1.754.327
18/7/2014 14,39 14,30 +1,27% 13,88 14,54 14,04 13,88 14,30 65 2.413.387
17/7/2014 14,35 14,12 -1,74% 14,12 14,54 14,29 14,08 14,20 33 1.337.799
16/7/2014 15,15 14,37 -2,38% 14,29 15,15 14,48 14,30 14,40 38 1.388.377
15/7/2014 14,86 14,72 -2,58% 14,72 15,09 14,85 14,72 14,89 25 1.409.656
14/7/2014 14,90 15,11 +4,14% 14,58 15,11 14,89 14,90 15,11 27 1.005.094
11/7/2014 14,68 14,51 -0,96% 14,51 14,87 14,76 14,51 14,89 17 617.368
10/7/2014 14,65 14,65 +1,10% 14,61 14,79 14,64 14,45 14,65 15 513.731
8/7/2014 14,50 14,49 -1,56% 14,40 14,62 14,47 14,40 14,64 6 202.706
7/7/2014 14,32 14,72 +2,94% 14,25 14,72 14,51 14,30 14,72 29 626.987
4/7/2014 14,75 14,30 -1,65% 14,30 14,75 14,57 14,30 14,72 24 606.172
3/7/2014 14,21 14,54 +3,41% 14,21 14,70 14,51 14,36 14,55 41 1.782.472
2/7/2014 13,91 14,06 +0,29% 13,90 14,15 13,98 14,06 14,25 22 778.097
1/7/2014 14,14 14,02 +0,14% 13,96 14,25 14,09 13,92 14,00 35 1.215.702
30/6/2014 14,42 14,00 -2,10% 14,00 14,42 14,13 14,00 14,42 47 1.315.818
27/6/2014 14,36 14,30 -0,49% 14,11 14,36 14,20 14,10 14,30 48 1.727.278
26/6/2014 14,48 14,37 +0,14% 14,27 14,48 14,36 14,37 14,44 26 668.155
25/6/2014 14,90 14,35 -3,95% 14,35 14,90 14,49 14,35 14,63 79 1.512.792
24/6/2014 14,86 14,94 -2,67% 14,76 14,96 14,85 14,75 14,94 27 946.000
23/6/2014 15,08 15,35 +0,07% 14,86 15,35 15,00 14,88 15,35 17 687.338
20/6/2014 15,06 15,34 +3,16% 14,93 15,34 15,18 15,08 15,34 26 1.207.008
18/6/2014 14,77 14,87 +0,54% 14,77 15,19 15,02 14,87 15,19 41 1.396.960
17/6/2014 14,74 14,79 -1,40% 14,55 14,79 14,69 14,55 14,80 18 633.169
16/6/2014 14,78 15,00 +10,05% 14,70 15,00 14,82 14,68 14,98 41 1.069.304
13/6/2014 14,89 13,63 -9,74% 13,63 15,00 14,66 13,63 14,95 54 1.051.487
11/6/2014 15,29 15,10 +1,34% 15,07 15,46 15,13 15,00 15,10 33 1.420.369
10/6/2014 15,18 14,90 -3,50% 14,90 15,39 15,11 14,90 15,06 31 1.420.144
9/6/2014 14,90 15,44 +2,25% 14,90 15,44 15,25 14,93 15,45 39 1.105.388
6/6/2014 14,81 15,10 +0,67% 14,61 15,10 14,99 15,10 15,11 20 886.441
5/6/2014 14,88 15,00 +1,97% 14,61 15,00 14,75 14,65 15,00 24 944.174
4/6/2014 15,20 14,71 -1,93% 14,71 15,20 14,87 14,71 15,00 35 1.002.143
3/6/2014 15,05 15,00 0,00% 14,85 15,05 14,94 14,85 15,01 25 1.153.603
2/6/2014 14,50 15,00 +1,97% 14,46 15,00 14,82 14,82 15,00 35 1.166.646
30/5/2014 14,66 14,71 +0,48% 14,46 14,74 14,63 14,46 14,71 31 951.553
29/5/2014 14,64 14,64 +2,38% 14,45 14,65 14,58 14,59 14,64 30 958.625
28/5/2014 14,56 14,30 -1,92% 14,30 14,56 14,44 14,30 14,55 25 652.468
27/5/2014 14,84 14,58 +0,55% 14,44 14,97 14,56 14,43 14,59 17 471.907
26/5/2014 14,74 14,50 -1,02% 14,50 14,84 14,73 14,52 14,84 27 815.315
23/5/2014 14,86 14,65 -1,68% 14,62 14,94 14,72 14,65 15,00 42 1.881.979
22/5/2014 14,84 14,90 -0,67% 14,59 14,90 14,76 14,65 14,90 39 1.480.609
21/5/2014 14,50 15,00 +3,45% 14,50 15,00 14,75 14,70 15,00 37 1.014.963
20/5/2014 14,83 14,50 -3,53% 14,50 14,91 14,67 14,50 14,90 55 1.050.787
19/5/2014 15,30 15,03 +0,13% 14,76 15,30 14,96 14,75 15,03 46 1.473.989
16/5/2014 15,44 15,01 -0,66% 15,01 15,45 15,22 15,00 15,20 31 1.027.436
15/5/2014 15,55 15,11 -3,02% 15,11 15,55 15,21 15,11 15,45 36 1.165.385
14/5/2014 15,39 15,58 +0,19% 15,23 15,60 15,35 15,25 15,58 33 1.317.723
13/5/2014 15,52 15,55 +0,32% 15,29 15,55 15,46 15,28 15,55 27 1.015.881
12/5/2014 15,45 15,50 +1,37% 15,18 15,73 15,44 15,35 15,59 25 983.937
9/5/2014 16,24 15,29 -3,23% 15,29 16,24 15,57 15,37 15,93 40 1.376.890
8/5/2014 15,93 15,80 -2,23% 15,75 16,24 15,85 15,80 16,25 26 1.177.993
7/5/2014 15,71 16,16 +2,02% 15,54 16,16 15,92 16,00 16,24 27 1.349.170
6/5/2014 15,73 15,84 -0,38% 15,54 15,96 15,77 15,77 15,96 30 1.487.682
5/5/2014 15,69 15,90 +2,65% 15,41 15,90 15,65 15,81 15,92 45 1.243.269
2/5/2014 15,12 15,49 +0,39% 14,89 15,70 15,47 15,00 15,49 76 1.960.767
30/4/2014 15,09 15,43 +2,12% 14,90 15,43 15,14 14,90 15,43 52 1.425.291
29/4/2014 15,24 15,11 +0,73% 15,09 15,48 15,27 15,10 15,49 38 818.731
28/4/2014 15,38 15,00 -2,34% 15,00 15,38 15,10 15,00 15,19 39 1.325.061
25/4/2014 15,60 15,36 -0,26% 15,25 15,60 15,36 15,24 15,54 31 1.043.099
24/4/2014 15,75 15,40 -1,47% 15,35 15,77 15,50 15,40 15,78 33 1.078.869
23/4/2014 15,86 15,63 -1,45% 15,63 16,17 15,71 15,63 16,18 31 1.071.602
22/4/2014 16,03 15,86 -2,28% 15,86 16,09 16,01 15,86 16,20 32 1.489.151
17/4/2014 15,72 16,23 +2,85% 15,70 16,60 16,10 16,05 16,25 53 2.129.592
16/4/2014 15,45 15,78 +1,22% 15,45 16,05 15,80 15,71 15,89 49 1.884.121
15/4/2014 15,51 15,59 -0,70% 15,22 15,65 15,41 15,25 15,59 39 1.728.978
14/4/2014 15,75 15,70 -0,19% 15,36 15,90 15,53 15,55 15,70 42 887.120
11/4/2014 15,75 15,73 +3,15% 15,54 16,36 15,72 15,55 15,70 26 1.521.702
10/4/2014 16,00 15,25 -7,63% 15,25 16,73 16,03 15,25 15,83 36 1.468.612
9/4/2014 17,00 16,51 -2,88% 16,29 17,23 16,61 16,70 17,10 75 3.885.288
8/4/2014 17,85 17,00 -3,24% 16,80 18,45 17,46 16,78 17,00 107 5.145.509
7/4/2014 17,60 17,57 +0,92% 17,21 17,90 17,61 17,57 17,68 77 3.452.168
4/4/2014 17,64 17,41 -0,40% 17,39 17,88 17,56 17,36 17,47 75 4.772.726
3/4/2014 17,44 17,48 +0,46% 17,31 17,89 17,54 17,30 17,48 65 3.667.805
2/4/2014 17,37 17,40 +2,17% 17,31 17,93 17,62 17,40 17,77 82 3.339.567
1/4/2014 17,90 17,03 -3,24% 17,02 17,90 17,26 17,03 17,20 110 4.453.603
31/3/2014 17,79 17,60 -2,65% 17,60 17,80 17,72 17,60 17,83 67 3.653.036
28/3/2014 17,78 18,08 +4,75% 17,51 18,08 17,76 17,66 18,08 94 4.658.813
27/3/2014 17,10 17,26 +1,71% 17,10 17,73 17,44 17,26 17,70 92 4.912.668
26/3/2014 17,39 16,97 -1,28% 16,86 17,42 17,17 16,83 17,07 76 2.857.223
25/3/2014 17,38 17,19 +0,23% 16,99 17,38 17,10 17,13 17,19 82 3.298.924
24/3/2014 17,16 17,15 +0,53% 16,84 17,31 17,15 17,15 17,33 113 3.494.527
21/3/2014 16,75 17,06 +1,55% 16,41 17,09 16,90 16,93 17,06 69 2.622.151
20/3/2014 16,61 16,80 +2,07% 16,31 17,06 16,83 16,67 16,80 109 4.515.254
19/3/2014 15,78 16,46 +2,88% 15,46 16,75 16,37 16,46 16,65 109 4.484.172
18/3/2014 15,31 16,00 +3,90% 15,14 16,00 15,71 16,00 16,03 90 3.261.898
17/3/2014 15,20 15,40 +1,65% 15,02 15,40 15,24 15,02 15,48 41 1.542.117
14/3/2014 15,18 15,15 -0,98% 15,01 15,35 15,12 15,00 15,15 25 766.753
13/3/2014 15,44 15,30 -0,33% 15,21 15,49 15,34 15,25 15,30 51 2.269.606
12/3/2014 15,35 15,35 +0,92% 14,86 15,38 15,18 14,90 15,35 48 2.108.025
11/3/2014 14,88 15,21 +3,05% 14,88 15,58 15,32 15,21 15,28 111 3.579.917
10/3/2014 15,15 14,76 -2,57% 14,76 15,22 14,97 14,69 14,96 48 1.274.515
7/3/2014 15,78 15,15 -3,56% 15,05 15,79 15,39 15,15 15,16 72 1.481.526
6/3/2014 15,88 15,71 -4,50% 15,68 15,99 15,81 15,71 16,00 74 3.250.498
5/3/2014 16,31 16,45 +1,54% 15,65 16,45 15,87 15,62 16,45 52 1.133.139
28/2/2014 16,82 16,20 -4,54% 16,20 17,02 16,51 16,19 16,20 85 4.565.659
27/2/2014 16,61 16,97 +2,23% 16,56 16,97 16,70 16,75 16,97 56 2.964.158
26/2/2014 16,64 16,60 -0,12% 16,40 16,84 16,58 16,41 16,60 44 1.716.921
25/2/2014 17,00 16,62 -3,60% 16,40 17,32 16,61 16,56 16,76 55 1.402.603
24/2/2014 17,50 17,24 -2,32% 17,01 17,57 17,25 17,19 17,24 71 3.774.410
21/2/2014 17,88 17,65 -4,02% 17,55 18,05 17,74 17,54 17,65 41 1.201.204
20/2/2014 17,85 18,39 +5,33% 17,15 18,39 17,90 18,21 18,39 101 2.594.135
19/2/2014 17,60 17,46 -5,11% 16,96 17,60 17,20 17,46 17,48 98 2.518.799
18/2/2014 19,50 18,40 -4,17% 17,82 19,50 18,43 17,81 18,40 125 3.750.372
17/2/2014 19,47 19,20 +0,52% 19,07 19,49 19,30 18,94 19,20 17 858.861
14/2/2014 18,67 19,10 +2,03% 18,32 19,32 19,10 19,10 19,50 46 3.413.203
13/2/2014 18,15 18,72 +1,13% 18,03 18,84 18,47 18,16 18,84 68 3.591.548
12/2/2014 18,25 18,51 +0,05% 18,20 18,77 18,44 18,51 18,60 99 4.771.970
11/2/2014 17,90 18,50 +3,35% 17,46 18,50 18,01 18,50 18,51 59 2.453.706
10/2/2014 17,78 17,90 +0,90% 17,56 17,95 17,80 17,55 17,90 19 858.031
7/2/2014 17,55 17,74 +0,06% 17,21 17,76 17,40 17,21 17,74 30 1.004.903
6/2/2014 17,70 17,73 +2,78% 17,31 17,73 17,53 17,30 17,73 28 980.459
5/2/2014 17,80 17,25 -4,43% 17,15 18,14 17,61 17,25 17,49 38 1.174.999
4/2/2014 18,21 18,05 +0,84% 17,73 18,21 17,90 17,83 18,05 32 1.531.259
3/2/2014 18,80 17,90 -4,99% 17,82 18,80 18,13 17,90 18,11 42 1.753.718
31/1/2014 18,40 18,84 +2,34% 18,08 18,84 18,38 18,15 18,84 31 1.485.803
30/1/2014 18,51 18,41 -0,49% 18,41 18,99 18,60 18,41 18,54 7 409.287
29/1/2014 18,91 18,50 -1,80% 18,46 19,08 18,75 18,50 18,85 14 628.239
28/1/2014 18,90 18,84 +2,34% 18,45 18,99 18,76 18,60 18,84 15 620.986
27/1/2014 18,99 18,41 -3,05% 18,41 19,24 18,70 18,41 18,60 59 1.164.653
24/1/2014 19,34 18,99 +0,96% 18,65 19,34 18,93 18,95 18,99 78 2.908.361
23/1/2014 19,30 18,81 -2,79% 18,75 19,31 18,98 18,81 18,92 78 1.808.430
22/1/2014 19,45 19,35 +0,42% 19,20 19,55 19,38 19,30 19,35 63 2.961.892
21/1/2014 19,38 19,27 -0,57% 19,10 19,60 19,34 19,27 19,34 61 2.590.592
20/1/2014 19,49 19,38 -0,36% 19,15 19,49 19,24 19,30 19,38 76 3.809.045
17/1/2014 19,80 19,45 -3,23% 19,28 20,25 19,60 19,28 19,45 58 2.193.130
16/1/2014 20,15 20,10 -0,99% 19,88 20,25 20,10 20,10 20,14 44 1.364.827
15/1/2014 20,14 20,30 +1,86% 19,97 20,30 20,10 20,02 20,30 62 1.962.674
14/1/2014 19,58 19,93 +1,12% 19,58 20,14 19,96 19,93 20,13 40 622.893
13/1/2014 20,01 19,71 -2,62% 19,66 20,56 19,86 19,71 19,86 30 1.360.432
10/1/2014 20,00 20,24 +3,27% 19,82 20,43 20,15 20,16 20,24 65 3.008.626
9/1/2014 20,02 19,60 -4,11% 19,58 20,25 19,90 19,60 20,30 157 4.650.485
8/1/2014 20,22 20,44 +1,34% 19,78 20,45 20,19 20,05 20,44 74 2.867.432
7/1/2014 20,56 20,17 -2,13% 20,11 20,89 20,40 20,14 20,32 79 2.736.428
6/1/2014 20,20 20,61 +2,38% 20,20 20,61 20,41 20,35 20,61 80 2.849.646
3/1/2014 20,47 20,13 -2,71% 20,13 20,55 20,33 20,13 20,56 57 1.543.282
2/1/2014 20,73 20,69 +0,19% 20,14 20,81 20,62 20,36 20,69 56 1.944.748
30/12/2013 20,63 20,65 +1,67% 20,63 21,16 20,94 20,65 21,32 52 3.378.960
27/12/2013 20,25 20,31 -0,54% 20,25 20,85 20,55 20,31 20,73 21 1.136.466
26/12/2013 20,44 20,42 -2,76% 20,15 20,90 20,41 20,42 20,87 22 1.481.358
23/12/2013 20,56 21,00 +4,69% 20,30 21,00 20,54 20,25 21,00 23 1.388.948
20/12/2013 20,50 20,06 -0,25% 19,68 20,69 20,43 20,06 20,44 38 1.904.366
19/12/2013 20,14 20,11 -0,20% 19,95 20,46 20,14 20,11 20,49 34 1.630.769
18/12/2013 19,74 20,15 +1,77% 19,74 20,21 20,00 19,95 20,15 43 1.851.262
17/12/2013 19,67 19,80 -0,50% 19,40 19,80 19,52 19,47 19,80 29 1.405.889
16/12/2013 20,00 19,90 -0,50% 19,68 20,00 19,75 19,65 19,90 86 4.994.783
13/12/2013 19,78 20,00 +5,26% 19,50 20,00 19,70 19,56 20,15 33 1.442.198
12/12/2013 19,69 19,00 -4,04% 19,00 20,28 19,54 19,00 19,77 57 2.473.021
11/12/2013 20,10 19,80 -1,88% 19,74 20,25 19,97 19,74 19,80 28 1.239.372
10/12/2013 20,11 20,18 +1,31% 19,71 21,45 20,29 20,08 20,19 27 1.295.099
9/12/2013 20,42 19,92 -6,39% 19,70 20,50 20,00 19,92 20,42 58 2.769.799
6/12/2013 20,67 21,28 +2,31% 20,10 21,35 20,83 20,77 21,28 38 2.506.938
5/12/2013 20,49 20,80 -0,34% 20,45 20,80 20,62 20,60 20,80 31 1.143.062
4/12/2013 20,25 20,87 -0,14% 20,15 21,00 20,56 20,40 20,87 36 2.093.602
3/12/2013 20,87 20,90 +0,82% 20,52 21,18 20,92 20,51 20,90 31 2.681.411
2/12/2013 20,61 20,73 +1,12% 20,60 21,00 20,84 20,73 21,00 34 1.959.496
29/11/2013 20,51 20,50 -1,54% 20,49 20,83 20,64 20,50 20,98 21 1.548.073
28/11/2013 20,50 20,82 +2,21% 20,31 20,82 20,62 20,30 20,82 27 798.237
27/11/2013 20,35 20,37 +0,74% 20,34 20,76 20,51 20,37 20,80 29 1.499.774
26/11/2013 20,37 20,22 -1,80% 20,22 20,78 20,41 20,22 20,44 31 1.832.897
25/11/2013 21,01 20,59 -2,74% 20,57 21,10 20,70 20,59 20,70 25 1.707.547
22/11/2013 20,90 21,17 +2,42% 20,90 21,41 21,08 21,11 21,18 44 2.922.681
21/11/2013 20,45 20,67 +3,09% 20,21 20,93 20,38 20,67 20,87 24 1.438.570
19/11/2013 20,65 20,05 -2,72% 20,02 20,65 20,39 20,05 20,85 28 2.186.100
18/11/2013 20,50 20,61 +2,03% 20,49 20,90 20,70 20,61 20,89 23 1.252.089
14/11/2013 20,10 20,20 +1,05% 20,05 20,59 20,31 20,20 20,50 33 2.040.362
13/11/2013 19,50 19,99 +4,11% 19,50 20,03 19,65 19,70 19,99 23 1.291.623
12/11/2013 19,89 19,20 -2,98% 19,20 19,98 19,67 19,20 19,99 23 1.082.257
11/11/2013 19,65 19,79 +0,20% 19,55 19,90 19,69 19,59 19,91 16 811.328
8/11/2013 19,85 19,75 -1,25% 19,12 19,85 19,44 19,41 19,75 22 1.255.478
7/11/2013 19,84 20,00 +4,82% 19,25 20,30 19,77 19,24 20,00 61 3.863.705
6/11/2013 19,35 19,08 -0,88% 19,01 19,41 19,17 19,08 19,41 21 1.256.038
5/11/2013 19,65 19,25 +0,21% 19,13 19,65 19,37 19,20 19,26 41 2.407.967
4/11/2013 19,51 19,21 -0,36% 19,21 19,77 19,48 19,21 19,50 25 1.217.714
1/11/2013 19,70 19,28 -3,46% 19,28 19,95 19,65 19,28 19,95 31 1.587.627
31/10/2013 19,65 19,97 +3,90% 19,50 19,99 19,75 19,53 19,97 37 2.100.345
30/10/2013 19,50 19,22 -1,44% 19,22 19,74 19,55 19,26 19,65 63 2.363.809
29/10/2013 19,80 19,50 -0,56% 19,37 20,00 19,54 19,19 19,50 45 2.920.524
28/10/2013 19,57 19,61 -0,46% 19,39 19,80 19,54 19,52 19,63 92 4.972.352
25/10/2013 19,70 19,70 -0,45% 19,41 19,99 19,64 19,52 19,99 55 1.063.299
24/10/2013 20,00 19,79 -2,03% 19,51 20,00 19,72 19,65 19,79 39 1.607.831
23/10/2013 20,13 20,20 +0,45% 20,06 20,27 20,14 20,19 20,22 35 1.287.188
22/10/2013 19,90 20,11 +0,25% 19,81 20,14 19,99 20,00 20,15 68 2.445.257
21/10/2013 19,89 20,06 +1,62% 19,69 20,06 19,90 20,06 20,25 39 2.287.505
18/10/2013 19,76 19,74 +1,81% 19,50 19,89 19,67 19,74 19,84 45 2.327.362
17/10/2013 19,11 19,39 +0,99% 18,71 19,55 19,42 19,15 19,50 30 2.099.734
16/10/2013 19,00 19,20 +2,13% 18,77 19,47 19,02 18,80 19,00 22 1.401.953
15/10/2013 18,84 18,80 +0,53% 18,36 19,14 18,92 18,42 18,80 36 2.536.298
14/10/2013 18,98 18,70 +2,13% 18,21 18,98 18,60 18,51 18,79 28 1.283.935
11/10/2013 17,62 18,31 +0,38% 17,62 18,49 18,30 18,40 18,99 27 1.725.118
10/10/2013 18,21 18,24 0,00% 17,96 18,35 18,13 17,96 18,24 20 783.655
9/10/2013 17,90 18,24 -0,05% 17,89 18,37 18,17 17,89 18,40 18 972.372
8/10/2013 18,39 18,25 +0,88% 17,61 18,39 18,08 17,66 18,25 24 1.215.395
7/10/2013 17,99 18,09 +4,21% 17,82 18,09 17,97 17,82 18,00 19 1.100.448
4/10/2013 17,80 17,36 -2,14% 17,28 18,05 17,68 17,46 17,90 27 1.278.602
3/10/2013 18,10 17,74 -0,28% 17,74 18,28 17,88 17,74 17,99 21 1.142.677
2/10/2013 17,76 17,79 -1,71% 17,76 18,25 18,08 17,79 18,25 37 1.883.104
1/10/2013 17,84 18,10 +1,46% 17,51 18,15 17,94 18,10 18,20 27 1.486.140
30/9/2013 18,10 17,84 -1,44% 17,38 18,10 17,58 17,37 17,84 19 1.012.902
27/9/2013 17,88 18,10 +0,06% 17,61 18,19 17,73 17,60 18,10 12 423.929
26/9/2013 18,05 18,09 -0,55% 17,71 18,09 17,82 17,70 18,09 12 604.182
25/9/2013 18,07 18,19 +0,78% 17,73 18,19 17,94 17,72 18,19 19 1.399.983
24/9/2013 17,59 18,05 +0,84% 17,59 18,34 17,83 17,80 18,05 40 2.016.474
23/9/2013 17,94 17,90 +2,76% 17,61 17,94 17,78 17,85 17,90 23 1.261.533
20/9/2013 18,02 17,42 -1,02% 16,82 18,33 17,76 17,43 17,93 46 2.696.403
19/9/2013 18,87 17,60 -2,82% 17,60 18,87 18,07 17,60 17,96 46 2.386.461
18/9/2013 18,50 18,11 -2,79% 18,09 18,69 18,40 18,11 18,66 44 1.689.987
17/9/2013 18,60 18,63 +0,87% 18,46 18,73 18,57 18,52 18,63 39 1.889.538
16/9/2013 18,01 18,47 +0,87% 18,01 18,75 18,60 18,46 18,56 42 1.412.954
13/9/2013 18,50 18,31 +1,55% 18,31 18,90 18,41 18,32 18,65 36 1.539.807
12/9/2013 18,68 18,03 -3,22% 18,03 18,68 18,30 18,03 18,37 40 991.881
11/9/2013 18,60 18,63 +0,54% 18,35 18,70 18,57 18,21 18,63 20 852.489
10/9/2013 18,60 18,53 +0,54% 18,34 18,79 18,56 18,33 18,53 57 2.233.143
9/9/2013 18,40 18,43 +0,44% 18,40 18,70 18,51 18,43 18,62 26 1.287.113
6/9/2013 18,26 18,35 -0,65% 18,22 18,38 18,29 18,20 18,35 27 1.053.635
5/9/2013 18,23 18,47 +1,76% 18,03 18,48 18,25 18,11 18,47 98 3.974.879
4/9/2013 17,90 18,15 +2,48% 17,90 18,20 18,07 17,93 18,19 41 1.805.915
3/9/2013 17,11 17,71 +0,06% 17,11 18,16 17,90 17,72 17,96 64 3.114.719
2/9/2013 17,56 17,70 +0,23% 17,56 18,17 17,89 17,70 18,13 60 2.809.254
30/8/2013 16,22 17,66 +2,67% 16,22 17,66 17,42 17,24 17,66 60 2.787.608
29/8/2013 17,05 17,20 +1,36% 16,89 17,41 17,28 17,19 17,33 46 2.158.591
28/8/2013 17,00 16,97 -0,24% 16,90 17,30 17,12 16,96 17,14 36 1.543.607
27/8/2013 17,71 17,01 -6,49% 17,01 17,77 17,20 17,00 17,23 42 1.882.523
26/8/2013 17,17 18,19 +1,11% 17,17 18,19 17,79 17,72 18,19 26 1.436.563
23/8/2013 17,89 17,99 +1,64% 17,45 17,99 17,65 17,46 17,99 62 3.081.610
22/8/2013 17,65 17,70 +1,14% 17,53 17,95 17,77 17,70 17,86 75 4.086.599
21/8/2013 17,80 17,50 -2,18% 17,31 18,00 17,55 17,41 17,70 59 3.457.141
20/8/2013 18,28 17,89 +0,17% 17,64 18,28 17,90 17,81 17,89 43 2.498.990
19/8/2013 18,10 17,86 -2,24% 17,86 18,43 18,21 17,86 18,33 52 3.183.887
16/8/2013 17,75 18,27 +4,16% 17,37 18,27 17,79 17,67 18,27 50 2.429.460
15/8/2013 17,97 17,54 -3,25% 17,54 18,10 17,83 17,54 18,14 32 1.714.228
14/8/2013 17,62 18,13 +1,57% 17,62 18,13 17,91 17,75 18,13 44 1.795.179
13/8/2013 18,09 17,85 -1,33% 17,50 18,09 17,81 17,76 17,85 42 1.772.485
12/8/2013 17,67 18,09 +3,49% 17,67 18,10 17,95 17,78 18,09 105 5.401.229
9/8/2013 17,51 17,48 -0,63% 17,18 17,68 17,48 17,44 17,50 101 4.128.792
8/8/2013 16,75 17,59 +4,45% 16,70 17,59 17,22 17,21 17,45 62 3.537.245
7/8/2013 16,51 16,84 +2,68% 16,29 16,85 16,49 16,35 16,85 41 2.416.464
6/8/2013 17,15 16,40 -3,30% 16,38 17,15 16,62 16,40 16,60 37 2.124.227
5/8/2013 16,95 16,96 +0,77% 16,80 17,15 16,91 16,96 17,15 73 3.993.744
2/8/2013 17,22 16,83 -1,29% 16,80 17,40 17,06 16,85 17,00 49 2.394.425
1/8/2013 17,60 17,05 -3,07% 16,99 17,85 17,15 17,05 17,45 55 2.447.966
31/7/2013 17,13 17,59 +3,17% 16,75 17,60 17,33 16,75 17,59 32 1.253.455
30/7/2013 17,45 17,05 -2,29% 16,89 17,53 17,35 17,05 17,42 47 2.623.383
29/7/2013 16,97 17,45 +1,87% 16,82 17,45 17,15 16,95 17,40 22 1.147.721
26/7/2013 17,10 17,13 +0,59% 16,72 17,27 16,93 16,72 17,08 28 1.477.123
25/7/2013 17,18 17,03 -1,50% 17,03 17,46 17,25 17,03 17,40 25 1.647.806
24/7/2013 17,33 17,29 +0,23% 16,71 17,33 17,07 17,01 17,29 16 905.188
23/7/2013 17,00 17,25 +2,62% 16,51 17,29 17,17 17,05 17,20 37 1.789.342
22/7/2013 17,21 16,81 -1,64% 16,63 17,21 16,88 16,80 16,90 28 1.414.687
19/7/2013 16,95 17,09 +2,89% 16,62 17,09 16,94 16,86 17,09 16 776.204
18/7/2013 16,95 16,61 -2,75% 16,61 17,19 16,88 16,61 17,19 31 1.703.468
17/7/2013 16,70 17,08 +0,47% 16,60 17,13 16,95 16,78 16,99 26 1.458.094
16/7/2013 17,16 17,00 +0,06% 16,59 17,18 16,81 16,71 17,05 43 1.966.334
15/7/2013 16,47 16,99 +6,92% 16,47 17,04 16,74 16,67 16,90 50 2.996.349
12/7/2013 16,22 15,89 -0,06% 15,88 16,45 16,05 15,89 15,99 32 1.878.332
11/7/2013 16,00 15,90 +1,60% 15,60 17,05 15,95 15,91 16,24 37 1.991.014
10/7/2013 15,55 15,65 -0,13% 15,55 16,20 15,78 15,61 15,89 44 1.947.940
8/7/2013 16,45 15,67 -0,19% 15,67 16,78 16,20 15,67 16,75 34 1.356.725
5/7/2013 17,03 15,70 -8,67% 15,50 17,20 16,01 15,70 16,94 50 2.367.566
4/7/2013 17,30 17,19 +0,12% 16,71 17,36 17,09 16,97 17,20 30 1.287.435
3/7/2013 16,70 17,17 +5,34% 16,70 17,29 16,94 16,72 17,17 44 2.416.456
2/7/2013 17,16 16,30 -4,79% 16,17 17,30 16,59 16,30 17,30 50 2.528.023
1/7/2013 16,47 17,12 +1,30% 16,12 17,15 16,72 16,70 17,12 40 1.742.691
28/6/2013 16,80 16,90 +0,06% 16,16 17,09 16,69 16,16 16,90 39 2.209.337
27/6/2013 16,55 16,89 +4,19% 16,11 16,89 16,51 16,12 16,89 25 1.502.371
26/6/2013 16,00 16,21 +1,31% 15,86 16,74 16,18 16,22 16,59 38 1.757.935
25/6/2013 15,51 16,00 +0,13% 15,50 16,68 15,70 15,61 16,50 33 1.790.479
24/6/2013 16,29 15,98 +0,50% 15,17 16,29 15,65 14,94 15,95 46 2.299.303
21/6/2013 16,10 15,90 +2,38% 15,51 16,19 15,83 16,02 16,20 37 1.604.147
20/6/2013 15,60 15,53 +8,22% 15,03 16,19 15,57 15,53 16,06 61 3.394.794
19/6/2013 15,52 14,35 -7,42% 14,35 16,22 15,63 14,35 15,84 66 2.484.767
18/6/2013 15,50 15,50 +2,24% 15,35 15,86 15,60 15,51 15,88 17 826.867
17/6/2013 15,30 15,16 -2,19% 15,16 15,62 15,44 15,20 15,62 37 1.831.272
14/6/2013 15,74 15,50 +0,58% 15,30 16,20 15,50 15,30 15,50 40 1.879.762
13/6/2013 15,40 15,41 -10,92% 15,40 15,90 15,71 15,40 15,80 15 657.090
12/6/2013 15,80 17,30 +10,19% 15,45 17,30 15,75 14,71 17,30 34 1.084.149
11/6/2013 16,17 15,70 -7,21% 15,70 16,96 15,96 15,70 15,85 32 1.037.567
10/6/2013 16,45 16,92 +0,77% 16,02 16,92 16,41 16,17 16,60 27 1.230.589
7/6/2013 16,10 16,79 +3,07% 16,10 16,79 16,30 16,79 16,80 31 1.218.266
6/6/2013 16,62 16,29 -3,89% 16,12 16,74 16,33 16,24 16,46 20 864.338
5/6/2013 16,96 16,95 +2,23% 16,36 16,96 16,43 16,40 16,95 24 1.349.530
4/6/2013 16,35 16,58 +1,22% 16,16 16,58 16,34 16,15 16,58 26 1.189.860
3/6/2013 16,63 16,38 +0,49% 16,22 17,29 16,47 16,22 16,61 32 1.372.080
31/5/2013 16,30 16,30 -0,85% 16,30 17,10 16,64 16,30 16,55 50 2.366.235
29/5/2013 16,71 16,44 -4,42% 15,75 16,97 16,54 16,01 16,43 25 863.321
28/5/2013 17,09 17,20 -0,52% 16,57 17,20 16,88 16,61 17,20 35 1.425.508
27/5/2013 16,80 17,29 +1,95% 16,56 17,29 17,00 16,55 17,29 38 1.777.297
24/5/2013 16,91 16,96 +0,95% 16,79 17,26 16,93 16,80 16,96 49 2.177.378
23/5/2013 16,46 16,80 +2,69% 16,02 17,23 16,65 16,55 16,75 42 1.777.290
22/5/2013 16,70 16,36 -1,03% 16,35 16,70 16,52 16,36 16,65 34 1.369.714
21/5/2013 16,65 16,53 +0,18% 16,53 16,92 16,69 16,53 16,68 31 1.305.330
20/5/2013 16,80 16,50 +2,10% 16,31 16,80 16,60 16,32 16,79 49 1.668.956
17/5/2013 16,07 16,16 -1,58% 16,07 16,98 16,63 16,20 16,99 31 1.307.531
16/5/2013 16,07 16,42 -0,12% 16,07 16,79 16,44 16,42 16,76 28 1.504.896
15/5/2013 16,46 16,44 +0,43% 16,44 16,81 16,54 16,03 16,95 30 1.451.000
14/5/2013 16,48 16,37 +1,43% 16,01 16,48 16,18 16,04 16,39 34 1.979.267
13/5/2013 16,36 16,14 -2,48% 16,00 16,68 16,18 16,06 16,47 33 1.662.683
10/5/2013 16,72 16,55 -1,02% 16,20 17,07 16,49 16,30 16,55 40 1.720.765
9/5/2013 17,09 16,72 -3,91% 16,65 17,09 16,74 16,72 16,99 19 956.906
8/5/2013 17,50 17,40 -0,57% 16,93 17,50 17,18 16,71 17,40 39 2.163.145
7/5/2013 17,11 17,50 +0,06% 17,01 17,50 17,19 17,01 17,50 26 1.380.688
6/5/2013 17,00 17,49 -0,06% 16,71 17,49 16,93 16,65 16,90 52 2.816.195
3/5/2013 17,31 17,50 +4,17% 16,71 17,56 17,23 16,90 17,50 54 3.207.268
2/5/2013 17,35 16,80 -3,11% 16,42 17,59 17,17 16,50 17,39 34 1.597.174
30/4/2013 16,78 17,34 +3,34% 16,36 17,40 17,12 17,01 17,40 60 2.891.056
29/4/2013 16,45 16,78 +3,01% 15,93 16,78 16,62 16,01 16,78 40 1.752.429
26/4/2013 16,50 16,29 -2,86% 16,25 16,69 16,53 15,83 16,68 18 1.026.653
25/4/2013 16,33 16,77 +2,69% 15,72 16,80 16,55 16,63 16,77 39 1.145.844
24/4/2013 16,18 16,33 +3,55% 16,13 17,20 16,66 16,32 16,33 61 2.104.326
23/4/2013 15,15 15,77 +6,20% 14,65 16,17 15,72 16,11 16,14 76 2.657.045
22/4/2013 14,76 14,85 +1,71% 14,50 15,23 14,84 14,63 15,06 14 584.912
19/4/2013 14,61 14,60 -1,02% 14,50 14,84 14,71 14,40 14,85 15 585.792
18/4/2013 14,21 14,75 +3,00% 14,21 14,75 14,48 14,37 14,75 25 860.165
17/4/2013 14,65 14,32 -3,24% 14,03 15,00 14,35 14,40 14,55 67 1.144.491
16/4/2013 14,49 14,80 +1,93% 14,49 15,49 15,00 14,90 15,00 14 440.444
15/4/2013 16,30 14,52 -5,78% 14,52 16,30 14,78 14,51 14,84 31 839.544
12/4/2013 15,00 15,41 +1,25% 14,90 15,45 15,20 14,91 15,44 23 897.180
11/4/2013 15,35 15,22 -3,67% 15,03 15,92 15,33 15,01 15,22 27 1.499.697
10/4/2013 15,19 15,80 +4,02% 14,97 15,81 15,53 15,15 15,80 57 2.057.366
9/4/2013 14,70 15,19 +3,33% 14,70 15,32 15,15 14,77 15,19 52 1.757.555
8/4/2013 14,42 14,70 +2,15% 14,13 14,78 14,42 14,21 14,89 63 3.047.089
5/4/2013 14,20 14,39 +1,41% 13,80 14,55 14,25 14,11 14,49 24 861.012
4/4/2013 14,11 14,19 0,00% 13,52 14,19 13,97 13,91 14,19 17 643.017
3/4/2013 13,60 14,19 +5,27% 13,49 14,19 13,82 13,49 14,19 26 939.151
2/4/2013 13,70 13,48 -0,07% 13,46 13,72 13,58 13,48 13,62 24 1.139.228
1/4/2013 13,58 13,49 -3,30% 13,46 13,78 13,54 13,40 13,84 12 523.014
28/3/2013 14,06 13,95 +0,36% 13,33 14,06 13,58 13,42 13,95 34 1.413.739
27/3/2013 13,88 13,90 +2,96% 13,51 13,90 13,69 13,53 13,90 21 821.426
26/3/2013 13,35 13,50 -1,10% 13,35 13,85 13,70 13,50 13,88 23 780.933
25/3/2013 13,80 13,65 -0,51% 13,02 13,80 13,52 13,02 13,65 46 867.014
22/3/2013 13,65 13,72 +0,37% 13,38 13,72 13,53 13,40 13,72 39 1.459.420
21/3/2013 14,34 13,67 -3,39% 13,62 14,34 13,76 13,65 13,84 48 1.873.706
20/3/2013 14,19 14,15 -2,41% 13,71 14,22 14,12 14,15 14,16 24 988.821
19/3/2013 14,30 14,50 0,00% 14,06 14,50 14,24 14,10 14,50 19 831.924
18/3/2013 14,16 14,50 -0,14% 13,96 14,50 14,23 14,05 14,50 94 4.389.345
15/3/2013 14,10 14,52 +3,71% 14,10 14,52 14,31 14,31 14,50 32 1.929.314
14/3/2013 14,24 14,00 -0,78% 13,97 14,31 14,10 14,00 14,09 20 841.818
13/3/2013 15,13 14,11 -4,34% 14,08 15,13 14,29 14,11 14,94 25 1.041.450
12/3/2013 14,48 14,75 +4,46% 14,13 14,75 14,40 14,41 14,74 29 1.578.726
11/3/2013 14,56 14,12 -4,14% 14,12 14,56 14,38 14,12 14,48 29 1.274.674
8/3/2013 14,75 14,73 -1,80% 14,31 14,75 14,48 14,32 14,60 27 1.080.972
7/3/2013 14,15 15,00 +5,56% 14,07 15,00 14,43 14,36 15,00 42 1.420.638
6/3/2013 14,10 14,21 +2,01% 13,86 14,32 14,10 14,06 14,21 30 1.293.396
5/3/2013 14,10 13,93 -0,50% 13,85 14,48 14,06 13,87 14,44 23 883.407
4/3/2013 14,15 14,00 +0,86% 13,64 14,15 13,90 14,00 14,10 45 1.458.357
1/3/2013 14,37 13,88 -6,09% 13,88 14,43 14,09 13,88 14,07 30 1.264.032
28/2/2013 14,34 14,78 +1,23% 14,30 15,24 14,50 14,30 14,78 50 2.136.170
27/2/2013 14,71 14,60 -2,60% 14,34 15,07 14,70 14,50 15,00 36 1.641.564
26/2/2013 14,66 14,99 +0,27% 14,33 14,99 14,58 14,35 14,90 26 1.137.409
25/2/2013 14,40 14,95 +3,96% 14,20 14,95 14,62 14,75 15,25 52 1.679.977
22/2/2013 14,38 14,38 +3,30% 14,01 14,40 14,25 14,05 14,38 28 1.357.418
21/2/2013 14,36 13,92 -3,47% 13,91 14,53 14,11 13,91 14,17 45 1.582.338
20/2/2013 14,90 14,42 -3,87% 14,12 14,90 14,57 14,01 14,26 31 1.522.698
19/2/2013 14,20 15,00 +6,31% 14,20 15,00 14,72 14,65 14,80 52 2.464.906
18/2/2013 14,05 14,11 -0,98% 13,75 14,11 13,92 13,81 14,11 35 1.146.392
15/2/2013 14,50 14,25 0,00% 14,07 14,50 14,18 14,08 14,19 44 1.296.936
14/2/2013 14,54 14,25 -2,06% 14,20 14,60 14,39 14,30 14,55 16 466.472
13/2/2013 14,81 14,55 -4,21% 14,40 14,81 14,47 14,41 14,55 10 294.011
8/2/2013 14,84 15,19 +0,66% 14,61 15,28 14,86 14,60 15,19 35 1.521.794
7/2/2013 14,82 15,09 +2,93% 14,62 15,27 15,05 14,50 15,00 31 1.201.030
6/2/2013 14,82 14,66 -0,95% 14,51 14,91 14,63 14,51 14,70 24 1.143.759
5/2/2013 14,22 14,80 +2,49% 14,22 14,80 14,62 14,80 14,85 23 997.468
4/2/2013 15,36 14,44 -6,48% 14,24 15,36 14,74 14,25 14,71 75 2.930.195
1/2/2013 15,05 15,44 +1,98% 15,03 15,44 15,24 15,32 15,44 47 1.781.475
31/1/2013 14,85 15,14 +1,61% 14,51 15,15 14,93 15,10 15,15 33 1.462.083
30/1/2013 14,81 14,90 +1,15% 14,42 15,08 14,82 14,90 15,04 66 3.032.914
29/1/2013 14,09 14,73 +6,66% 14,09 14,99 14,61 14,85 14,94 104 4.401.421
28/1/2013 14,00 13,81 -4,36% 13,81 14,19 13,97 13,82 14,18 115 5.878.872
24/1/2013 14,20 14,44 +0,98% 13,86 14,50 14,23 13,86 13,99 44 2.024.899
23/1/2013 14,15 14,30 +0,85% 14,15 14,60 14,45 14,43 14,53 47 2.021.259
22/1/2013 14,15 14,18 +0,21% 13,87 14,35 14,21 14,12 14,34 45 1.752.527
21/1/2013 13,85 14,15 +1,07% 13,85 14,27 14,10 14,15 14,25 51 1.756.787
18/1/2013 13,84 14,00 +1,67% 13,53 14,00 13,81 13,87 14,00 34 997.422
17/1/2013 13,72 13,77 +1,10% 13,62 13,83 13,76 13,80 13,84 29 884.768
16/1/2013 13,56 13,62 +0,81% 13,47 13,84 13,64 13,77 13,84 35 1.453.202
15/1/2013 13,65 13,51 -0,73% 13,50 13,84 13,67 13,51 13,74 24 1.063.655
14/1/2013 13,44 13,61 +3,11% 13,39 13,86 13,52 13,61 13,65 27 1.209.521
11/1/2013 13,40 13,20 -0,60% 13,20 13,47 13,28 13,21 13,39 20 759.969
10/1/2013 13,60 13,28 -2,35% 13,28 13,60 13,40 13,28 13,49 18 744.799
9/1/2013 13,70 13,60 +0,74% 13,16 13,75 13,52 13,30 13,60 35 1.444.787
8/1/2013 13,70 13,50 -0,15% 13,50 13,80 13,64 13,55 13,67 24 1.152.925
7/1/2013 13,75 13,52 -0,52% 13,29 13,75 13,48 13,40 13,68 48 2.000.737
4/1/2013 13,89 13,59 +0,37% 13,56 13,96 13,71 13,59 13,68 42 1.371.459
3/1/2013 13,70 13,54 -1,17% 13,50 13,90 13,70 13,54 13,89 33 1.315.441
2/1/2013 12,90 13,70 0,00% 12,90 13,70 13,52 13,31 13,75 46 1.709.727
28/12/2012 12,98 12,70 -1,17% 12,70 12,98 12,84 12,70 12,98 21 812.918
27/12/2012 12,85 12,85 +0,39% 12,71 12,85 12,78 12,76 12,85 29 986.730
26/12/2012 12,91 12,80 -2,51% 12,80 13,02 12,89 12,80 13,02 28 1.089.382
21/12/2012 13,20 13,13 +1,00% 12,96 13,20 13,06 13,00 13,19 34 1.181.405
20/12/2012 13,35 13,00 -4,27% 13,00 13,39 13,23 13,01 13,34 31 1.376.870
19/12/2012 13,50 13,58 +0,59% 13,26 13,58 13,37 13,26 13,58 27 1.041.270
18/12/2012 13,25 13,50 +2,82% 13,20 13,50 13,34 13,26 13,50 25 975.385
17/12/2012 13,18 13,13 -1,28% 13,13 13,43 13,24 13,12 13,32 22 1.038.131
14/12/2012 13,25 13,30 +1,06% 13,08 13,39 13,20 13,08 13,30 19 788.621
13/12/2012 13,50 13,16 -2,16% 12,99 13,50 13,22 12,98 13,30 50 1.810.396
12/12/2012 13,32 13,45 -0,37% 13,32 13,69 13,46 13,33 13,68 20 942.605
11/12/2012 13,85 13,50 +0,45% 13,32 13,85 13,48 13,32 13,60 34 1.143.328
10/12/2012 13,57 13,44 -0,44% 13,32 13,85 13,48 13,33 13,63 24 1.053.056
7/12/2012 13,01 13,50 +3,77% 13,01 13,60 13,41 13,30 13,65 22 880.148
6/12/2012 13,41 13,01 -1,74% 13,01 13,83 13,15 13,01 13,17 41 1.404.882
5/12/2012 13,40 13,24 -1,56% 13,22 13,63 13,38 13,24 13,40 27 922.077
4/12/2012 13,87 13,45 -3,79% 13,45 13,88 13,70 13,45 13,76 26 1.194.997
3/12/2012 14,05 13,98 +2,27% 13,62 14,09 13,89 13,63 13,98 23 968.712
30/11/2012 13,93 13,67 -2,64% 13,40 14,14 13,75 13,67 14,14 37 1.471.384
29/11/2012 13,75 14,04 +3,92% 13,66 14,04 13,85 13,76 14,00 18 714.887
28/11/2012 13,33 13,51 +1,73% 13,15 13,73 13,35 13,51 13,73 34 1.460.226
27/11/2012 13,96 13,28 -4,73% 13,28 14,07 13,72 13,28 13,98 31 1.443.962
26/11/2012 13,63 13,94 +1,31% 13,28 13,94 13,68 13,64 13,94 18 1.114.014
23/11/2012 13,25 13,76 +2,69% 13,25 13,96 13,72 13,63 13,97 35 1.417.546
22/11/2012 12,90 13,40 +3,08% 12,90 13,41 13,26 13,00 13,55 23 839.500
21/11/2012 13,15 13,00 -1,22% 12,86 13,67 13,06 12,87 13,20 36 1.429.571
19/11/2012 12,85 13,16 +2,81% 12,80 13,17 13,03 13,00 13,16 24 966.333
16/11/2012 13,30 12,80 -6,91% 12,73 13,30 13,01 12,95 13,15 73 1.991.179
14/11/2012 13,85 13,75 -0,36% 13,51 14,14 13,68 13,51 13,75 33 1.208.804
13/11/2012 13,75 13,80 +1,02% 13,67 14,05 13,88 13,80 14,60 28 1.086.850
12/11/2012 13,90 13,66 -1,16% 13,66 14,06 13,80 13,66 14,07 27 1.158.104
9/11/2012 14,17 13,82 -3,83% 13,82 14,35 14,09 13,82 14,29 41 1.743.476
8/11/2012 14,21 14,37 -1,17% 14,21 14,96 14,72 14,37 14,53 55 1.569.884
7/11/2012 14,47 14,54 +1,61% 14,11 14,62 14,49 14,12 14,54 16 736.548
6/11/2012 14,28 14,31 +3,25% 13,89 14,60 14,28 14,32 14,50 44 2.155.384
5/11/2012 14,30 13,86 -1,70% 13,33 14,36 13,92 13,86 14,36 65 3.245.452
1/11/2012 13,28 14,10 +6,02% 13,28 14,10 13,76 13,70 14,10 34 1.222.223
31/10/2012 13,49 13,30 -1,12% 13,11 13,71 13,47 13,12 13,60 29 1.235.673
30/10/2012 13,41 13,45 +0,30% 13,36 13,64 13,46 13,37 13,66 33 1.272.419
29/10/2012 13,91 13,41 -4,01% 13,17 14,09 13,80 13,17 13,41 111 4.135.421
26/10/2012 13,89 13,97 +1,23% 13,89 14,17 13,98 13,97 14,15 24 1.145.153
25/10/2012 13,80 13,80 -1,36% 13,80 13,96 13,88 13,80 14,15 25 1.222.902
24/10/2012 13,83 13,99 -0,78% 13,79 14,00 13,89 13,65 13,99 20 742.245
23/10/2012 14,15 14,10 -0,42% 13,86 14,30 14,09 13,85 14,38 26 1.311.294
22/10/2012 14,01 14,16 +0,93% 14,01 14,49 14,23 14,16 14,45 20 721.633
19/10/2012 14,19 14,03 +0,72% 14,00 14,32 14,15 14,02 14,14 34 1.763.142
18/10/2012 14,03 13,93 -0,57% 13,73 14,19 13,95 13,93 14,20 22 844.268
17/10/2012 14,43 14,01 -0,07% 13,99 14,49 14,17 14,05 14,20 32 1.618.165
16/10/2012 14,00 14,02 -0,85% 14,00 14,41 14,22 14,15 14,38 37 1.725.006
15/10/2012 13,89 14,14 +3,06% 13,72 14,14 13,93 13,80 14,12 38 1.700.598
11/10/2012 13,70 13,72 +1,25% 13,70 13,88 13,79 13,72 13,90 26 1.041.435
10/10/2012 13,70 13,55 -1,02% 13,44 13,82 13,65 13,45 13,82 55 1.214.017
9/10/2012 14,12 13,69 -3,39% 13,69 14,18 13,87 13,69 14,10 67 2.349.193
8/10/2012 14,25 14,17 -1,60% 14,00 14,39 14,17 14,17 14,37 92 4.508.136
5/10/2012 14,28 14,40 +0,21% 14,10 14,62 14,37 14,12 14,40 38 1.630.147
4/10/2012 14,50 14,37 +1,13% 14,10 14,65 14,29 14,11 14,37 35 1.544.263
3/10/2012 14,10 14,21 -0,63% 14,10 14,59 14,27 14,21 14,38 44 1.815.244
2/10/2012 14,40 14,30 -1,99% 14,08 14,69 14,25 14,11 14,30 61 2.583.739
1/10/2012 14,27 14,59 +2,31% 14,26 14,76 14,52 14,25 14,59 34 1.342.393
28/9/2012 14,40 14,26 -2,33% 14,18 14,59 14,37 14,26 14,45 46 2.396.407
27/9/2012 14,91 14,60 -2,93% 14,02 14,91 14,33 14,59 14,68 121 3.709.469
26/9/2012 15,70 15,04 -4,57% 14,90 16,15 15,32 15,04 15,29 66 2.506.277
25/9/2012 15,99 15,76 -3,49% 15,61 16,08 15,87 15,65 16,10 51 2.471.738
24/9/2012 15,65 16,33 +1,49% 15,57 16,37 15,90 15,82 16,25 25 1.405.930
21/9/2012 16,07 16,09 +0,88% 15,80 16,30 15,98 15,83 16,09 46 1.788.421
20/9/2012 15,70 15,95 +0,95% 15,00 16,28 15,87 15,95 16,22 45 1.782.401
19/9/2012 16,01 15,80 +5,33% 15,70 16,15 15,94 15,72 15,90 44 1.555.936
18/9/2012 16,09 15,00 -9,53% 15,00 16,32 15,94 15,65 16,00 74 3.130.271
17/9/2012 16,60 16,58 +2,28% 16,17 16,60 16,29 16,30 16,53 49 2.143.798
14/9/2012 16,20 16,21 +1,25% 15,74 16,67 16,40 16,21 16,65 71 3.024.471
13/9/2012 15,50 16,01 +4,57% 14,80 16,35 15,64 16,03 16,34 136 4.493.645
12/9/2012 14,95 15,31 +2,55% 14,55 15,34 15,08 14,66 15,30 74 2.487.076
11/9/2012 14,52 14,93 +2,82% 14,42 14,93 14,63 14,55 14,90 65 1.977.197
10/9/2012 14,50 14,52 +0,21% 14,30 14,82 14,55 14,42 14,52 52 2.232.615
6/9/2012 13,80 14,49 +4,70% 13,80 14,66 14,25 14,31 14,49 132 2.364.484
5/9/2012 13,35 13,84 +5,09% 13,35 13,89 13,70 13,67 13,84 97 3.199.072
4/9/2012 12,80 13,17 +1,07% 12,80 13,24 13,03 12,86 13,17 34 1.379.426
3/9/2012 12,80 13,03 +1,80% 12,70 13,16 12,96 12,91 13,27 66 3.055.851
31/8/2012 12,71 12,80 -0,23% 12,50 13,10 12,83 12,52 12,85 58 2.098.868
30/8/2012 12,98 12,83 -0,08% 12,60 13,23 12,80 12,75 12,83 65 1.656.514
29/8/2012 13,71 12,84 -9,70% 12,74 13,97 13,21 12,96 13,85 102 2.927.971
28/8/2012 14,10 14,22 +0,21% 13,81 14,50 14,12 13,83 14,23 88 2.426.202
27/8/2012 14,12 14,19 +2,45% 13,93 14,20 14,10 14,05 14,19 31 953.210
24/8/2012 14,33 13,85 -1,35% 13,78 14,81 14,06 13,85 14,05 66 2.309.204
23/8/2012 14,55 14,04 -1,47% 14,02 14,55 14,18 14,04 14,27 47 1.973.446
22/8/2012 15,49 14,25 -2,40% 14,15 15,49 14,50 14,25 14,50 89 3.087.799
21/8/2012 15,45 14,60 -5,50% 14,51 15,65 15,09 14,70 14,86 55 2.656.722
20/8/2012 14,92 15,45 +4,82% 14,67 15,52 15,18 14,90 15,45 68 2.710.032
17/8/2012 15,33 14,74 -4,29% 14,74 15,50 15,02 14,73 15,09 95 2.979.269
16/8/2012 14,41 15,40 +11,11% 14,27 15,44 14,96 15,01 15,44 64 3.173.366
15/8/2012 13,86 13,86 -0,72% 13,86 14,31 14,12 13,91 14,18 26 1.257.172
14/8/2012 14,34 13,96 +0,65% 13,96 14,49 14,29 13,96 14,39 33 1.344.348
13/8/2012 14,30 13,87 -0,29% 13,86 14,36 14,01 13,88 14,20 15 712.106
10/8/2012 13,84 13,91 -0,86% 13,41 14,49 14,00 14,35 14,47 38 1.652.826
9/8/2012 14,49 14,03 +1,59% 13,50 14,49 13,80 13,70 14,01 33 1.497.735
8/8/2012 13,74 13,81 +2,30% 13,74 14,40 14,17 13,80 14,00 34 1.777.698
7/8/2012 14,30 13,50 -6,25% 13,50 14,41 14,06 13,74 14,28 66 2.656.102
6/8/2012 13,50 14,40 +10,01% 13,42 14,55 14,14 14,07 14,40 99 4.713.114
3/8/2012 13,00 13,09 +8,54% 13,00 13,70 13,42 13,09 13,65 98 3.183.581
2/8/2012 12,31 12,06 -2,03% 12,06 12,72 12,44 12,06 12,57 63 1.397.701
1/8/2012 12,45 12,31 -1,52% 12,20 12,76 12,48 12,31 12,59 50 1.848.365
31/7/2012 12,82 12,50 +0,08% 12,15 12,84 12,62 12,60 12,74 53 1.673.125
30/7/2012 12,58 12,49 -0,24% 12,24 12,90 12,52 12,80 12,99 52 1.928.391
27/7/2012 11,60 12,52 +7,84% 11,48 12,71 12,20 11,84 12,59 50 2.210.896
26/7/2012 11,35 11,61 +2,38% 11,35 11,66 11,58 11,25 11,60 23 697.261
25/7/2012 11,42 11,34 -1,39% 11,24 11,57 11,37 11,20 11,51 25 968.869
24/7/2012 11,30 11,50 +3,14% 10,98 11,55 11,22 10,98 11,93 32 1.251.268
23/7/2012 11,50 11,15 -4,54% 11,10 11,50 11,25 11,15 11,42 46 1.556.376
20/7/2012 12,20 11,68 -3,23% 11,66 12,23 11,88 11,68 11,99 43 1.198.335
19/7/2012 12,10 12,07 -3,29% 12,07 12,73 12,27 12,07 12,60 29 870.009
18/7/2012 12,17 12,48 +2,04% 12,13 12,50 12,35 12,16 12,38 24 459.548
17/7/2012 11,58 12,23 +5,70% 11,58 12,23 11,97 11,68 12,23 68 2.239.474
16/7/2012 12,04 11,57 -3,90% 11,52 12,06 11,69 11,52 11,92 69 2.111.554
13/7/2012 12,04 12,04 +0,50% 11,99 12,22 12,11 12,04 12,10 26 558.376
12/7/2012 12,17 11,98 -0,17% 11,78 12,20 11,94 11,98 12,20 38 1.465.338
11/7/2012 12,21 12,00 -1,80% 12,00 12,40 12,22 12,00 12,24 44 1.452.189
10/7/2012 13,15 12,22 -6,07% 12,10 13,15 12,43 12,22 13,10 79 2.890.841
6/7/2012 13,17 13,01 -3,70% 13,01 13,22 13,13 13,01 13,18 28 1.117.562
5/7/2012 13,60 13,51 +4,65% 13,21 13,60 13,43 13,12 13,51 48 2.072.060
4/7/2012 13,05 12,91 +0,70% 12,91 13,76 13,30 12,91 13,56 37 1.534.130
3/7/2012 13,20 12,82 -3,46% 12,82 13,41 13,17 12,82 13,45 55 3.087.220
2/7/2012 13,19 13,28 -1,34% 12,90 13,28 13,03 12,90 13,28 38 1.371.580
29/6/2012 12,95 13,46 +5,16% 12,63 13,46 13,25 13,19 13,40 57 1.540.117
28/6/2012 12,70 12,80 0,00% 12,50 12,83 12,70 12,62 12,85 64 2.104.412
27/6/2012 12,24 12,80 +7,83% 12,24 12,99 12,68 12,54 12,60 67 1.300.722
26/6/2012 12,00 11,87 -3,34% 11,87 12,46 12,19 12,10 12,23 39 1.237.478
25/6/2012 12,00 12,28 -2,15% 11,70 12,28 12,08 11,90 12,28 38 1.282.124
22/6/2012 12,10 12,55 +3,63% 11,99 12,55 12,17 11,98 12,55 28 1.150.431
21/6/2012 12,86 12,11 -5,39% 12,11 12,86 12,42 12,11 12,17 59 1.840.790
20/6/2012 12,28 12,80 +5,09% 12,25 12,80 12,42 12,25 12,80 61 1.623.647
19/6/2012 12,30 12,18 -5,29% 12,18 12,45 12,28 12,15 12,30 55 1.975.623
18/6/2012 11,87 12,86 +6,90% 11,83 12,86 12,09 12,02 12,60 32 855.179
15/6/2012 11,72 12,03 +2,82% 11,66 12,06 11,88 11,97 12,03 31 1.109.270
14/6/2012 12,00 11,70 +1,30% 11,70 12,17 11,88 11,71 11,99 42 1.576.311
13/6/2012 11,22 11,55 +0,26% 11,22 12,06 11,69 11,56 12,04 71 2.080.887
12/6/2012 11,12 11,52 +2,86% 10,84 11,52 11,11 11,01 11,43 59 1.455.994
11/6/2012 11,18 11,20 +2,66% 10,90 11,22 11,06 10,94 11,20 27 982.688
8/6/2012 10,78 10,91 +4,90% 10,78 11,27 10,97 10,91 11,18 39 1.263.213
6/6/2012 10,63 10,40 -2,80% 10,40 10,69 10,55 10,40 10,66 59 1.154.199
5/6/2012 11,15 10,70 -2,19% 10,65 11,19 10,89 10,70 11,07 56 1.593.990
4/6/2012 11,00 10,94 -2,32% 10,94 11,12 11,02 10,94 11,14 28 437.517
1/6/2012 11,00 11,20 -0,88% 11,00 11,26 11,11 11,00 11,20 26 839.360
31/5/2012 10,98 11,30 +1,62% 10,90 11,30 11,07 11,10 11,30 33 1.086.869
30/5/2012 11,22 11,12 -1,68% 10,95 11,22 11,04 11,05 11,12 27 782.788
29/5/2012 11,30 11,31 -0,44% 11,20 11,88 11,33 11,30 11,40 40 1.393.184
28/5/2012 11,32 11,36 +1,34% 11,21 11,36 11,29 11,22 11,36 41 969.277
25/5/2012 11,29 11,21 +1,08% 11,14 11,30 11,22 11,19 11,21 26 687.118
24/5/2012 11,08 11,09 -0,98% 11,08 11,17 11,11 11,09 11,15 35 962.889
23/5/2012 11,27 11,20 -0,36% 10,96 11,29 11,09 11,03 11,20 49 1.515.009
22/5/2012 11,22 11,24 +0,81% 11,00 11,40 11,23 11,01 11,24 59 1.600.818
21/5/2012 10,97 11,15 +4,99% 10,96 11,20 11,10 11,11 11,49 25 910.189
18/5/2012 10,95 10,62 -3,10% 10,62 11,10 10,87 10,62 11,10 47 1.378.440
17/5/2012 11,92 10,96 -7,51% 10,96 11,92 11,30 10,95 11,25 54 1.482.304
16/5/2012 11,88 11,85 +1,80% 11,71 12,10 11,85 11,76 11,96 31 1.228.362
15/5/2012 11,90 11,64 -2,18% 11,64 12,54 11,93 11,63 11,70 62 1.557.402
14/5/2012 12,24 11,90 -2,54% 11,81 12,24 11,98 11,80 12,12 51 1.615.904
11/5/2012 12,52 12,21 -5,28% 12,21 12,62 12,41 12,21 12,37 52 1.415.283
10/5/2012 13,12 12,89 -1,83% 12,48 13,24 12,77 12,65 12,90 70 1.763.437
9/5/2012 13,00 13,13 -0,15% 12,83 13,20 13,08 12,84 13,40 46 1.733.768
8/5/2012 13,38 13,15 -2,88% 12,90 13,38 13,20 13,20 13,43 27 727.683
7/5/2012 13,42 13,54 +1,12% 13,21 13,54 13,35 13,52 13,54 32 1.338.509
4/5/2012 13,50 13,39 -1,98% 13,39 13,76 13,48 13,38 13,50 39 1.253.974
3/5/2012 13,54 13,66 +0,22% 13,45 13,74 13,60 13,55 13,66 67 2.252.688
2/5/2012 13,42 13,63 -1,87% 13,15 13,65 13,43 13,40 13,63 36 1.469.448
30/4/2012 13,88 13,89 -1,84% 13,31 14,39 13,57 13,40 13,89 45 1.203.117
27/4/2012 14,38 14,15 -0,42% 14,15 14,40 14,27 14,15 14,50 22 746.752
26/4/2012 14,45 14,21 -1,39% 14,18 14,45 14,27 14,19 14,50 49 1.871.745
25/4/2012 14,53 14,41 -1,17% 14,41 14,80 14,54 14,41 14,54 41 1.696.172
24/4/2012 14,40 14,58 -0,27% 14,36 14,58 14,44 14,35 14,58 37 1.336.238
23/4/2012 14,62 14,62 -1,75% 14,26 14,62 14,50 14,43 14,62 57 1.926.568
20/4/2012 14,90 14,88 -0,07% 14,70 15,08 14,90 14,65 14,88 36 1.457.908
19/4/2012 15,08 14,89 -2,04% 14,69 15,10 14,84 14,68 14,89 26 1.240.576
18/4/2012 14,45 15,20 +7,42% 14,36 15,24 14,88 15,02 15,20 97 4.355.808
17/4/2012 14,01 14,15 +2,39% 13,72 14,43 14,15 14,15 14,44 75 2.877.109
16/4/2012 13,92 13,82 -0,36% 13,73 13,92 13,84 13,81 13,97 43 1.518.810
13/4/2012 14,14 13,87 -2,39% 13,83 14,15 13,98 13,87 14,19 41 1.643.119
12/4/2012 13,77 14,21 +2,60% 13,77 14,45 14,26 14,21 14,33 69 2.657.009
11/4/2012 14,08 13,85 -2,05% 13,85 14,08 13,99 13,86 13,93 55 1.713.508
10/4/2012 14,50 14,14 -3,08% 13,90 14,50 14,07 13,97 14,14 62 2.498.664
9/4/2012 14,37 14,59 +1,46% 14,30 14,62 14,44 14,44 14,59 11 560.763
5/4/2012 14,48 14,38 +0,35% 14,21 14,53 14,36 14,22 14,50 28 1.307.189
4/4/2012 14,96 14,33 -3,83% 14,22 14,96 14,53 14,30 14,80 29 1.019.090
3/4/2012 15,21 14,90 -1,97% 14,90 15,32 15,11 14,85 14,89 54 2.200.023
2/4/2012 14,45 15,20 +6,15% 14,45 15,20 14,87 14,86 15,15 62 2.435.723
30/3/2012 14,47 14,32 +0,14% 14,32 14,68 14,45 14,26 14,45 27 1.459.813
29/3/2012 14,30 14,30 -0,14% 13,97 14,43 14,14 13,99 14,44 66 1.980.520
28/3/2012 14,85 14,32 -3,44% 14,32 14,93 14,60 14,31 14,47 56 2.232.441
27/3/2012 14,80 14,83 -0,34% 14,80 15,10 14,93 14,83 15,00 46 2.242.487
26/3/2012 14,79 14,88 +1,09% 14,60 14,88 14,74 14,75 14,88 66 2.662.055
23/3/2012 14,80 14,72 0,00% 14,41 14,90 14,70 14,67 14,77 80 2.615.243
22/3/2012 15,02 14,72 -2,39% 14,71 15,02 14,80 14,72 14,85 58 2.315.064
21/3/2012 15,08 15,08 -0,85% 14,90 15,27 15,04 15,04 15,07 44 2.237.772
20/3/2012 15,25 15,21 -0,59% 15,01 15,25 15,13 15,09 15,21 44 1.758.827
19/3/2012 15,40 15,30 -0,20% 15,30 15,81 15,60 15,36 15,54 115 6.593.025
16/3/2012 15,45 15,33 +0,13% 15,33 15,59 15,46 15,33 15,44 41 2.066.235
15/3/2012 15,50 15,31 -1,42% 15,12 15,50 15,28 15,31 15,44 39 1.748.442
14/3/2012 15,50 15,53 +0,26% 15,38 15,68 15,47 15,38 15,55 62 2.978.150
13/3/2012 14,95 15,49 +3,40% 14,95 15,49 15,20 15,37 15,50 71 3.375.464
12/3/2012 15,25 14,98 -2,09% 14,62 15,35 15,17 14,61 14,97 70 3.162.512
9/3/2012 15,00 15,30 +1,80% 14,97 15,30 15,15 15,13 15,23 44 1.788.777
8/3/2012 15,05 15,03 +0,40% 15,00 15,30 15,10 15,01 15,16 49 2.201.734
7/3/2012 15,25 14,97 +0,34% 14,70 15,25 14,89 14,78 14,97 92 4.333.089
6/3/2012 15,70 14,92 -5,93% 14,92 15,70 15,13 14,92 15,11 105 3.831.727
5/3/2012 16,35 15,86 -2,16% 15,65 16,40 15,96 15,81 15,97 89 4.122.309
2/3/2012 16,04 16,21 +1,89% 16,04 16,45 16,23 16,21 16,32 79 4.618.246
1/3/2012 15,52 15,91 +1,47% 15,36 15,91 15,63 15,81 15,91 43 1.977.651
29/2/2012 15,50 15,68 +1,49% 15,50 15,91 15,73 15,69 15,80 84 3.307.887
28/2/2012 15,21 15,45 +2,12% 15,20 15,81 15,55 15,46 15,75 68 3.226.611
27/2/2012 15,51 15,13 -4,00% 15,13 15,51 15,27 15,18 15,27 60 2.370.774
24/2/2012 15,60 15,76 +1,74% 15,50 15,76 15,61 15,60 15,76 60 2.625.419
23/2/2012 15,60 15,49 -0,19% 15,44 15,94 15,68 15,49 15,83 117 5.363.210
22/2/2012 15,52 15,52 -0,45% 15,39 15,70 15,55 15,54 15,59 41 1.815.675
17/2/2012 15,45 15,59 +1,56% 15,30 15,64 15,53 15,40 15,59 57 2.328.098
16/2/2012 14,80 15,35 +2,13% 14,62 15,37 14,87 15,17 15,31 89 3.350.791
15/2/2012 15,28 15,03 +0,27% 14,70 15,28 14,90 14,82 15,03 64 2.667.352
14/2/2012 15,44 14,99 -1,96% 14,75 15,44 15,07 14,80 15,04 81 2.610.534
13/2/2012 15,28 15,29 +0,92% 15,26 15,51 15,33 15,18 15,35 43 1.795.976
10/2/2012 15,70 15,15 -5,55% 15,00 15,70 15,23 15,04 15,26 92 3.917.785
9/2/2012 16,43 16,04 -1,60% 15,82 16,60 16,03 15,86 16,04 107 5.177.874
8/2/2012 16,37 16,30 -0,67% 16,30 16,68 16,52 16,31 16,47 47 1.865.038
7/2/2012 15,70 16,41 +5,67% 15,67 16,41 16,05 16,33 16,40 140 5.645.501
6/2/2012 15,56 15,53 -1,46% 15,53 15,71 15,60 15,51 15,61 32 1.412.474
3/2/2012 15,21 15,76 +2,80% 15,06 15,84 15,55 15,57 15,85 80 3.590.131
2/2/2012 15,90 15,33 -3,22% 15,30 15,90 15,48 15,33 15,58 43 1.782.140
1/2/2012 15,68 15,84 +1,02% 15,45 16,02 15,77 15,83 15,92 125 5.645.536
31/1/2012 15,64 15,68 +0,77% 15,52 15,86 15,69 15,68 15,79 82 3.454.304
30/1/2012 15,85 15,56 -2,14% 15,28 15,85 15,47 15,39 15,60 63 3.031.168
27/1/2012 15,33 15,90 +4,74% 15,18 15,92 15,65 15,78 15,88 61 2.033.328
26/1/2012 14,59 15,18 +3,97% 14,59 15,47 15,22 15,18 15,46 84 3.793.354
24/1/2012 14,34 14,60 +2,10% 13,82 14,60 14,25 14,35 14,60 59 2.493.859
23/1/2012 14,42 14,30 -0,56% 14,06 14,42 14,20 14,20 14,30 59 2.582.845
20/1/2012 14,05 14,38 +2,71% 13,76 14,38 14,21 14,29 14,38 51 2.365.190
19/1/2012 14,00 14,00 -0,28% 13,73 14,42 14,29 13,73 14,30 56 2.157.406
18/1/2012 13,31 14,04 +7,18% 13,10 14,04 13,72 13,91 14,02 140 5.013.079
17/1/2012 13,11 13,10 +0,92% 13,01 13,18 13,10 13,10 13,17 42 2.571.204
16/1/2012 13,00 12,98 +1,33% 12,87 13,07 13,01 12,97 13,04 31 674.364
13/1/2012 13,00 12,81 -0,85% 12,81 13,00 12,88 12,81 12,96 32 1.162.091
12/1/2012 13,05 12,92 +0,39% 12,81 13,05 12,87 12,92 12,96 32 1.017.736
11/1/2012 12,90 12,87 -0,46% 12,50 13,00 12,89 12,87 12,96 53 1.785.086
10/1/2012 13,05 12,93 -0,08% 12,90 13,17 13,01 12,93 13,09 39 1.296.242
9/1/2012 13,00 12,94 +0,31% 12,94 13,10 13,00 12,95 13,08 44 1.449.179
6/1/2012 13,18 12,90 -2,27% 12,87 13,25 12,99 12,89 13,10 46 1.654.019
5/1/2012 13,30 13,20 -0,68% 12,77 13,30 12,99 12,90 13,20 63 1.738.380
4/1/2012 13,60 13,29 -3,42% 13,29 13,60 13,42 13,29 13,39 58 2.068.363
3/1/2012 13,70 13,76 +3,07% 13,50 13,90 13,66 13,62 13,63 76 2.906.134
2/1/2012 13,06 13,35 -0,60% 12,63 13,54 13,13 13,35 13,49 58 1.695.646
29/12/2011 13,32 13,43 +0,22% 13,05 13,54 13,29 13,06 13,43 55 2.020.769
28/12/2011 13,67 13,40 -2,12% 13,31 13,67 13,42 13,30 13,44 31 953.345
27/12/2011 13,63 13,69 +1,41% 13,63 13,85 13,77 13,68 13,69 23 547.515
26/12/2011 13,60 13,50 -1,53% 13,50 13,66 13,62 13,50 13,66 13 393.693
23/12/2011 13,71 13,71 +2,08% 13,56 13,71 13,64 13,45 13,71 15 376.607
22/12/2011 13,68 13,43 -1,90% 13,42 13,78 13,56 13,43 13,59 26 856.255
21/12/2011 13,75 13,69 -0,58% 13,38 14,00 13,70 13,48 13,69 47 2.168.282
20/12/2011 13,41 13,77 +1,10% 13,40 13,79 13,60 13,60 13,78 30 1.019.131
19/12/2011 13,30 13,62 +3,03% 13,16 13,62 13,26 13,26 13,62 33 965.878
16/12/2011 13,38 13,22 -0,90% 13,20 13,74 13,44 13,22 13,40 30 983.848
15/12/2011 13,57 13,34 -2,98% 13,28 13,82 13,55 13,34 13,72 65 1.512.672
14/12/2011 13,58 13,75 +1,48% 13,19 13,75 13,48 13,11 13,74 43 1.387.673
13/12/2011 13,70 13,55 +0,89% 13,45 13,85 13,68 13,55 13,88 42 1.680.947
12/12/2011 13,78 13,43 -3,66% 13,41 13,79 13,55 13,42 13,57 63 2.001.700
9/12/2011 13,85 13,94 +1,75% 13,66 13,94 13,82 13,78 13,98 42 1.433.990
8/12/2011 14,43 13,70 -4,99% 13,67 14,58 13,93 13,67 13,70 55 1.278.018
7/12/2011 14,36 14,42 +1,41% 14,27 14,80 14,50 14,26 14,43 40 1.671.129
6/12/2011 14,18 14,22 +0,57% 14,16 14,50 14,30 14,22 14,50 49 2.345.738
5/12/2011 14,00 14,14 +0,35% 14,00 14,48 14,22 14,13 14,27 50 2.342.670
2/12/2011 14,35 14,09 +0,28% 13,63 14,44 13,94 13,67 14,09 44 1.578.048
1/12/2011 14,30 14,05 -1,68% 14,05 14,69 14,40 14,05 14,53 72 3.085.022
30/11/2011 13,28 14,29 +4,00% 13,28 14,39 14,15 14,05 14,29 67 2.340.983
29/11/2011 13,89 13,74 -1,15% 13,40 14,09 13,81 13,39 13,74 72 2.574.673
28/11/2011 13,28 13,90 +7,59% 13,28 13,90 13,63 13,60 13,89 48 1.665.380
25/11/2011 13,00 12,92 -1,37% 12,71 13,38 13,12 12,93 13,28 63 2.229.222
24/11/2011 13,23 13,10 -0,08% 12,91 13,25 13,11 13,04 13,16 34 979.512
23/11/2011 13,50 13,11 -3,82% 13,11 13,75 13,34 13,11 13,23 60 2.093.732
22/11/2011 13,95 13,63 -2,36% 13,50 13,95 13,70 13,62 13,87 18 634.515
21/11/2011 13,58 13,96 -0,57% 13,58 13,96 13,72 13,96 13,98 24 883.670
18/11/2011 14,27 14,04 -1,54% 13,88 14,27 14,05 14,03 14,16 33 1.372.807
17/11/2011 14,50 14,26 -2,99% 13,97 14,59 14,26 14,04 14,26 61 2.138.496
16/11/2011 14,35 14,70 +2,73% 14,19 14,70 14,43 14,52 14,70 62 2.568.209
14/11/2011 14,64 14,31 -2,05% 14,31 14,64 14,46 14,34 14,57 43 1.016.943
11/11/2011 15,09 14,61 -0,61% 14,40 15,09 14,65 14,60 14,74 53 2.124.354
10/11/2011 15,21 14,70 -1,14% 14,70 15,22 14,95 14,67 14,70 65 2.187.412
9/11/2011 15,81 14,87 -7,06% 14,72 15,81 15,17 14,87 15,06 113 3.882.756
8/11/2011 16,00 16,00 +2,50% 15,51 16,08 15,87 15,84 16,00 63 3.005.952
7/11/2011 15,81 15,61 -0,64% 15,61 16,03 15,83 15,56 15,88 78 3.626.098
4/11/2011 15,80 15,71 -1,81% 15,60 16,21 15,84 15,62 15,75 75 3.558.739
3/11/2011 14,95 16,00 +9,22% 14,95 16,00 15,45 15,70 15,99 112 3.820.748
1/11/2011 15,05 14,65 -4,50% 14,54 15,05 14,83 14,65 14,98 70 2.615.103
31/10/2011 15,40 15,34 +0,07% 14,91 15,76 15,28 15,34 15,35 50 2.292.627
28/10/2011 15,25 15,33 +1,19% 14,86 15,49 15,25 15,36 15,42 51 2.339.704
27/10/2011 14,31 15,15 +7,14% 14,31 15,28 14,94 15,09 15,20 126 5.138.162
26/10/2011 13,87 14,14 +1,73% 13,87 14,19 14,06 13,98 14,14 38 1.457.376
25/10/2011 14,16 13,90 -3,07% 13,90 14,37 14,07 13,88 13,98 61 2.742.006
24/10/2011 13,77 14,34 +5,13% 13,66 14,37 14,06 14,26 14,34 97 3.435.842
21/10/2011 13,35 13,64 +1,94% 13,35 13,75 13,60 13,56 13,64 57 2.225.407
20/10/2011 14,09 13,38 -3,74% 12,90 14,09 13,40 13,28 13,38 161 5.608.157
19/10/2011 14,88 13,90 -6,65% 13,89 14,88 14,16 13,90 14,01 109 3.976.212
18/10/2011 14,51 14,89 +1,71% 14,46 14,89 14,67 14,75 14,89 42 1.815.688
17/10/2011 15,00 14,64 -1,81% 14,48 15,00 14,64 14,62 14,83 49 2.232.111
14/10/2011 14,66 14,91 +2,26% 14,58 15,00 14,82 14,84 14,96 29 1.291.621
13/10/2011 14,53 14,58 +0,76% 14,22 14,70 14,47 14,30 14,58 63 2.435.660
11/10/2011 14,58 14,47 -1,63% 14,19 14,65 14,42 14,47 14,56 87 3.281.524
10/10/2011 14,80 14,71 +1,24% 14,44 14,80 14,61 14,52 14,78 79 2.681.524
7/10/2011 15,38 14,53 -6,14% 14,53 15,70 14,88 14,51 14,64 93 3.556.950
6/10/2011 14,84 15,48 +3,75% 14,84 15,51 15,34 15,32 15,48 48 2.182.760
5/10/2011 15,19 14,92 -1,32% 14,39 15,32 14,82 14,68 14,92 78 2.861.508
4/10/2011 14,60 15,12 +3,21% 14,50 15,40 15,02 15,11 15,24 94 3.636.091
3/10/2011 14,60 14,65 +2,23% 14,30 15,10 14,73 14,56 14,65 76 3.228.150
30/9/2011 15,00 14,33 -4,78% 14,33 15,30 14,66 14,37 14,58 55 2.049.250
29/9/2011 14,88 15,05 +2,03% 14,88 15,38 15,09 15,02 15,17 39 1.586.938
28/9/2011 15,05 14,75 -2,32% 14,75 15,70 15,16 14,25 15,40 42 1.732.936
27/9/2011 15,20 15,10 +2,65% 14,94 15,43 15,27 14,93 15,38 67 2.416.442
26/9/2011 15,25 14,71 -0,94% 14,46 15,25 14,71 14,68 15,06 44 2.105.619
23/9/2011 15,10 14,85 -1,98% 14,48 15,16 14,81 14,80 14,85 71 2.759.912
22/9/2011 16,05 15,15 -5,43% 15,00 16,11 15,35 15,15 15,39 151 6.033.757
21/9/2011 16,54 16,02 -2,91% 16,01 16,71 16,50 16,02 16,52 76 3.617.761
20/9/2011 16,63 16,50 +0,61% 16,50 16,98 16,69 16,50 16,90 61 2.985.287
19/9/2011 16,40 16,40 +0,61% 15,82 16,69 16,45 16,41 16,55 71 3.113.458
16/9/2011 16,50 16,30 +1,68% 15,63 16,50 16,09 16,22 16,36 94 4.369.058
15/9/2011 16,90 16,03 -2,97% 16,03 17,05 16,60 16,04 16,26 67 3.151.001
14/9/2011 16,37 16,52 +1,47% 15,63 17,04 16,21 16,56 16,65 149 7.106.392
13/9/2011 16,84 16,28 -2,22% 16,28 17,05 16,48 16,28 16,49 39 1.844.878
12/9/2011 17,00 16,65 -3,65% 16,45 17,00 16,68 16,61 16,98 64 2.928.717
9/9/2011 18,50 17,28 -6,59% 17,20 18,50 17,43 17,20 17,28 95 4.663.870
8/9/2011 19,17 18,50 0,00% 18,25 19,17 18,53 18,21 18,50 44 2.438.960
6/9/2011 17,81 18,50 +3,35% 17,59 18,50 18,05 18,10 18,50 40 2.109.361
5/9/2011 18,30 17,90 -1,65% 17,60 18,84 18,05 17,80 18,55 61 3.526.574
2/9/2011 19,03 18,20 -4,46% 18,11 19,03 18,57 18,12 18,20 69 3.328.857
1/9/2011 18,83 19,05 +4,10% 18,70 19,48 19,05 18,85 19,18 76 4.598.750
31/8/2011 17,90 18,30 +1,50% 17,90 18,82 18,31 18,30 18,80 93 4.318.229
30/8/2011 18,15 18,03 -0,22% 17,61 18,15 17,86 17,75 18,03 73 3.509.569
29/8/2011 18,07 18,07 +1,86% 17,92 18,49 18,14 17,91 18,25 50 2.261.168
26/8/2011 17,15 17,74 +1,66% 16,93 18,00 17,66 17,84 17,94 62 3.395.349
25/8/2011 17,79 17,45 -3,27% 17,20 18,20 17,55 17,31 17,57 89 3.799.470
24/8/2011 17,81 18,04 +1,23% 17,55 18,04 17,80 17,87 18,05 87 4.161.331
23/8/2011 17,48 17,82 +4,70% 17,09 17,87 17,44 17,57 17,79 35 1.651.922
22/8/2011 16,93 17,02 +0,12% 16,93 17,58 17,13 16,93 17,14 35 1.909.517
19/8/2011 17,02 17,00 -2,19% 17,00 17,83 17,32 16,80 17,00 64 3.192.309
18/8/2011 17,47 17,38 -1,03% 16,40 17,97 17,15 17,15 17,38 43 2.077.776
17/8/2011 17,80 17,56 -0,62% 17,41 18,17 17,87 17,56 17,89 48 2.167.934
16/8/2011 17,20 17,67 +0,97% 17,00 17,79 17,54 17,52 17,79 52 2.755.852
15/8/2011 17,45 17,50 +2,76% 16,93 17,76 17,54 17,27 17,50 60 2.027.872
12/8/2011 16,42 17,03 +5,32% 15,80 17,20 16,52 16,71 17,00 74 3.025.895
11/8/2011 15,60 16,17 +7,16% 15,60 16,90 16,49 16,16 16,89 78 3.794.669
10/8/2011 15,48 15,09 +2,03% 14,52 15,63 15,12 15,04 15,44 105 3.897.435
9/8/2011 14,16 14,79 +2,42% 14,16 14,99 14,61 14,70 14,99 46 2.592.844
8/8/2011 14,62 14,44 -5,99% 13,30 15,48 14,27 13,67 14,45 107 3.306.179
5/8/2011 15,01 15,36 +2,40% 14,41 15,66 15,11 15,35 15,67 80 3.595.756
4/8/2011 15,72 15,00 -6,31% 14,75 15,78 15,28 14,81 15,24 81 3.279.110
3/8/2011 17,30 16,01 -7,78% 15,70 17,38 16,29 16,01 16,20 113 5.202.304
2/8/2011 18,74 17,36 -6,16% 17,30 18,75 17,92 17,29 17,35 59 2.605.025
1/8/2011 18,80 18,50 +1,04% 18,20 18,99 18,58 18,40 18,59 50 2.698.938
29/7/2011 18,60 18,31 -1,98% 18,31 18,90 18,53 18,32 18,85 52 2.371.571
28/7/2011 19,58 18,68 -1,16% 18,68 19,75 19,22 18,73 19,24 79 4.229.291
27/7/2011 19,14 18,90 -1,05% 18,58 19,48 18,83 18,90 19,40 54 2.665.241
26/7/2011 19,86 19,10 -4,31% 19,10 19,90 19,37 19,11 19,34 73 3.236.202
25/7/2011 20,52 19,96 -2,63% 19,89 20,78 20,14 20,00 20,17 75 3.311.898
22/7/2011 20,95 20,50 -2,38% 20,50 21,10 20,75 20,50 20,84 61 2.928.102
21/7/2011 21,40 21,00 -0,80% 21,00 21,50 21,29 21,00 21,45 62 3.520.380
20/7/2011 21,18 21,17 +0,81% 21,03 21,30 21,15 21,05 21,27 48 2.555.966
19/7/2011 21,03 21,00 +1,65% 20,80 21,13 21,02 20,98 21,00 67 3.592.774
18/7/2011 20,70 20,66 -1,62% 20,57 21,13 20,89 20,66 21,25 46 1.847.173
15/7/2011 20,75 21,00 +0,77% 20,60 21,25 20,99 21,00 21,10 75 3.932.244
14/7/2011 21,09 20,84 -0,29% 20,75 21,30 20,92 20,81 20,99 112 7.326.689
13/7/2011 20,18 20,90 +2,45% 20,15 21,08 20,73 20,91 21,00 77 5.016.811
12/7/2011 20,56 20,40 -0,54% 19,83 21,23 20,46 19,91 20,40 93 5.570.919
11/7/2011 20,50 20,51 +0,54% 19,99 20,60 20,38 20,41 20,51 65 4.935.065
8/7/2011 21,36 20,40 -3,77% 20,30 21,36 20,59 20,40 20,57 68 3.306.853
7/7/2011 21,61 21,20 -1,85% 21,18 21,76 21,39 21,20 21,37 70 4.186.770
6/7/2011 21,65 21,60 -1,05% 21,60 21,97 21,70 21,60 21,85 33 1.744.993
5/7/2011 22,30 21,83 -1,40% 21,63 22,31 22,00 21,83 22,18 39 2.502.764
4/7/2011 22,47 22,14 -2,68% 21,94 22,47 22,15 21,95 22,14 58 3.139.836
1/7/2011 22,45 22,75 +1,34% 22,00 22,75 22,38 22,37 22,75 57 3.420.763
30/6/2011 22,60 22,45 -0,22% 22,00 22,75 22,29 22,07 22,45 43 2.728.297
29/6/2011 22,50 22,50 +0,13% 22,21 22,76 22,49 22,45 22,61 30 1.637.508
28/6/2011 22,40 22,47 -0,40% 22,18 22,74 22,48 22,47 22,60 53 3.610.695
27/6/2011 22,34 22,56 +0,31% 21,65 22,74 22,38 22,38 22,56 131 8.888.908
24/6/2011 22,55 22,49 -0,09% 21,85 22,70 22,07 22,01 22,48 140 8.198.144
22/6/2011 21,65 22,51 +3,73% 21,60 22,51 22,10 22,32 22,50 54 3.621.358
21/6/2011 21,69 21,70 +2,65% 21,13 21,70 21,46 21,62 21,68 57 3.560.276
20/6/2011 22,25 21,14 -6,38% 21,14 22,25 21,53 21,22 21,39 86 4.519.589
17/6/2011 22,70 22,58 -0,88% 21,80 22,79 22,23 21,80 22,58 72 4.405.241
16/6/2011 22,61 22,78 -0,18% 22,31 23,15 22,78 22,50 22,78 72 4.188.324
15/6/2011 23,05 22,82 -2,69% 22,51 23,17 22,98 22,82 22,85 197 10.153.775
14/6/2011 23,05 23,45 +2,22% 23,05 23,49 23,23 23,11 23,45 57 3.741.238
13/6/2011 23,32 22,94 -1,63% 22,85 23,74 23,31 22,94 23,25 43 2.697.425
10/6/2011 24,01 23,32 -2,91% 23,01 24,01 23,42 23,50 23,57 91 6.196.938
9/6/2011 24,61 24,02 -4,91% 24,02 24,71 24,33 24,02 24,80 324 41.118.672
8/6/2011 25,01 25,26 +0,64% 24,38 25,27 24,73 24,42 25,26 65 3.981.874
7/6/2011 25,00 25,10 +2,41% 24,51 25,10 24,90 25,00 25,10 41 2.829.332
6/6/2011 24,96 24,51 -1,41% 24,51 25,00 24,80 24,51 24,99 52 3.519.480
3/6/2011 24,48 24,86 +3,97% 24,38 24,92 24,73 24,68 24,99 61 4.377.951
2/6/2011 24,10 23,91 -0,13% 23,91 24,89 24,47 23,92 24,89 55 4.311.620
1/6/2011 24,68 23,94 -3,74% 23,94 24,80 24,38 24,11 24,46 68 3.784.757
31/5/2011 23,62 24,87 +5,56% 23,57 24,89 24,24 24,42 24,87 72 4.142.983
30/5/2011 23,42 23,56 +0,81% 23,42 23,77 23,60 23,48 23,75 16 1.291.432
27/5/2011 23,01 23,37 +0,43% 23,01 23,97 23,61 23,35 23,53 34 1.978.931
26/5/2011 23,70 23,27 -0,04% 23,06 23,70 23,35 23,29 23,56 72 4.943.441
25/5/2011 23,05 23,28 -1,56% 22,98 23,44 23,20 23,17 23,28 69 4.177.086
24/5/2011 23,35 23,65 +1,11% 23,10 23,65 23,39 23,06 23,65 35 2.304.166
23/5/2011 23,50 23,39 -1,72% 23,00 23,69 23,37 23,31 23,39 131 6.772.294
20/5/2011 23,15 23,80 +0,46% 23,15 23,99 23,63 23,80 23,99 57 3.805.137
19/5/2011 23,26 23,69 +1,89% 23,26 23,89 23,56 23,69 23,75 160 8.511.016
18/5/2011 22,85 23,25 +1,53% 22,74 23,49 23,13 23,25 23,34 105 5.249.034
17/5/2011 22,31 22,90 +2,32% 22,16 22,90 22,56 22,70 22,90 43 2.757.840
16/5/2011 22,30 22,38 -2,65% 22,01 22,63 22,33 22,02 22,38 31 2.188.972
13/5/2011 22,90 22,99 0,00% 22,41 23,16 22,86 22,50 22,99 70 5.874.316
12/5/2011 21,92 22,99 +4,41% 21,65 22,99 22,49 22,78 22,99 93 6.322.274
11/5/2011 22,49 22,02 -1,83% 21,90 22,49 22,17 22,02 22,10 40 2.743.264
10/5/2011 22,08 22,43 +0,95% 22,08 22,70 22,31 22,38 22,43 57 3.957.007
9/5/2011 21,90 22,22 +1,69% 21,90 22,22 22,06 22,02 22,22 34 1.716.486
6/5/2011 20,41 21,85 +6,22% 20,41 21,85 21,47 21,48 21,85 83 4.481.724
5/5/2011 20,78 20,57 -0,15% 20,32 21,18 20,71 20,38 20,79 82 4.740.855
4/5/2011 20,76 20,60 -1,29% 20,43 21,18 20,84 20,61 21,19 116 6.812.302
3/5/2011 21,15 20,87 -1,32% 20,69 21,75 20,91 20,73 20,91 83 3.920.400
2/5/2011 22,30 21,15 -9,23% 21,03 22,30 21,38 21,15 21,81 192 9.752.904
29/4/2011 22,77 23,30 +1,39% 22,72 23,34 23,02 22,72 23,30 112 7.294.655
28/4/2011 23,15 22,98 -2,50% 22,75 23,19 22,90 22,76 22,97 53 2.961.847
27/4/2011 23,23 23,57 +2,48% 22,98 23,59 23,28 23,16 23,57 183 10.761.045
26/4/2011 22,77 23,00 +0,92% 22,60 23,00 22,88 22,90 23,23 64 4.210.008
25/4/2011 22,18 22,79 +2,98% 22,12 22,80 22,58 22,60 22,79 37 2.590.928
20/4/2011 21,89 22,13 +1,10% 21,82 22,23 22,04 22,01 22,13 56 3.381.415
19/4/2011 22,00 21,89 +0,23% 21,63 22,05 21,72 21,70 21,89 33 2.166.038
18/4/2011 21,67 21,84 -0,18% 21,45 22,29 21,70 21,62 21,81 96 6.319.127
15/4/2011 22,00 21,88 -1,31% 21,70 22,14 21,88 21,79 21,88 35 1.707.257
14/4/2011 22,05 22,17 +0,77% 21,86 22,60 22,16 22,01 22,17 28 1.653.179
13/4/2011 22,25 22,00 -1,30% 21,96 22,75 22,27 22,01 22,20 40 1.836.711
12/4/2011 22,78 22,29 -1,15% 22,06 22,78 22,31 22,06 22,29 28 1.517.558
11/4/2011 22,45 22,55 +1,58% 22,33 22,79 22,62 22,56 22,76 58 3.846.214
8/4/2011 22,00 22,20 -0,80% 21,51 22,63 21,98 22,03 22,58 63 4.350.452
7/4/2011 22,20 22,38 +1,40% 21,79 22,38 21,99 21,94 22,38 41 2.027.930
6/4/2011 22,46 22,07 -2,30% 22,06 22,78 22,30 22,07 22,21 42 2.437.506
5/4/2011 22,71 22,59 -0,92% 22,21 23,33 22,73 22,35 22,60 104 6.266.699
4/4/2011 22,16 22,80 +2,24% 22,16 22,80 22,55 22,57 22,70 61 3.921.839
1/4/2011 21,71 22,30 +3,87% 21,71 22,67 22,23 22,05 22,30 89 5.006.737
31/3/2011 21,15 21,47 +1,95% 21,00 21,47 21,19 21,28 21,48 65 3.827.944
30/3/2011 21,15 21,06 -0,47% 20,62 21,15 20,92 20,83 21,02 57 3.428.037
29/3/2011 20,41 21,16 +3,57% 20,36 21,16 20,79 20,84 21,16 55 2.876.143
28/3/2011 20,53 20,43 -1,83% 20,41 20,81 20,64 20,40 20,75 81 5.012.001
25/3/2011 20,60 20,81 +2,82% 20,29 20,81 20,62 20,75 20,81 53 3.199.977
24/3/2011 20,33 20,24 -0,49% 20,17 20,48 20,25 20,26 20,48 34 1.042.875
23/3/2011 20,50 20,34 -1,07% 20,21 20,84 20,44 20,35 20,47 81 5.054.241
22/3/2011 20,70 20,56 -1,15% 20,11 21,07 20,65 20,56 20,86 52 3.241.763
21/3/2011 20,96 20,80 +0,82% 20,50 20,99 20,73 20,53 20,80 40 2.042.332
18/3/2011 20,60 20,63 +1,33% 20,60 21,00 20,87 20,63 20,89 52 2.818.662
17/3/2011 20,17 20,36 +0,89% 20,17 20,63 20,43 20,33 20,72 39 1.567.326
16/3/2011 21,10 20,18 -2,98% 20,11 21,26 20,57 20,18 20,60 46 2.787.347
15/3/2011 20,19 20,80 -1,47% 20,06 20,99 20,71 20,74 20,93 69 3.918.580
14/3/2011 20,90 21,11 +1,44% 20,84 21,20 21,08 21,10 21,11 29 1.488.506
11/3/2011 21,05 20,81 -1,19% 20,75 21,22 20,89 20,81 21,14 22 1.383.359
10/3/2011 20,66 21,06 -0,24% 20,66 21,31 21,15 20,90 21,35 48 2.998.080
9/3/2011 20,90 21,11 +0,96% 20,79 21,20 20,96 21,10 21,19 47 3.338.420
4/3/2011 20,85 20,91 -0,19% 20,85 20,94 20,90 20,72 20,91 32 1.609.326
3/3/2011 20,60 20,95 +1,75% 20,60 20,95 20,84 20,75 20,85 50 3.063.975
2/3/2011 20,00 20,59 +3,00% 19,90 20,99 20,29 20,24 20,59 45 2.584.388
1/3/2011 20,25 19,99 -1,48% 19,99 20,39 20,21 19,62 20,32 48 2.736.540
28/2/2011 19,93 20,29 +1,76% 19,22 20,29 20,03 20,00 21,00 46 1.855.782
25/2/2011 19,85 19,94 +0,50% 19,80 19,97 19,88 19,92 19,95 31 1.730.477
24/2/2011 19,49 19,84 +2,06% 19,31 19,84 19,67 19,65 19,83 57 2.901.500
23/2/2011 19,38 19,44 -0,21% 18,92 19,79 19,31 19,30 19,44 88 4.881.025
22/2/2011 19,90 19,48 -1,96% 18,01 19,90 19,13 19,22 19,47 123 5.620.071
21/2/2011 19,80 19,87 -0,40% 19,53 19,90 19,74 19,70 19,87 51 3.020.661
18/2/2011 20,00 19,95 -2,11% 19,46 20,00 19,71 19,83 19,98 67 3.361.079
17/2/2011 20,50 20,38 -0,05% 19,90 20,50 20,06 19,97 20,36 36 1.336.647
16/2/2011 20,27 20,39 +2,26% 19,84 20,39 20,14 20,40 20,43 81 4.537.731
15/2/2011 20,29 19,94 -1,77% 19,88 20,29 19,98 19,94 20,21 29 1.575.697
14/2/2011 20,06 20,30 +0,79% 19,93 20,30 20,08 20,30 20,32 49 3.175.063
11/2/2011 20,30 20,14 -0,30% 19,80 20,44 20,06 20,14 20,50 60 2.973.354
10/2/2011 20,04 20,20 +2,02% 19,84 20,27 20,09 20,01 20,28 37 1.945.075
9/2/2011 20,51 19,80 -5,04% 19,61 20,96 20,19 19,80 20,29 38 2.069.854
8/2/2011 20,60 20,85 +0,05% 20,60 21,18 20,91 20,75 21,00 20 1.140.996
7/2/2011 20,15 20,84 +3,58% 20,15 20,97 20,48 20,39 20,83 33 2.069.382
4/2/2011 20,71 20,12 -3,59% 20,02 20,91 20,42 20,11 20,56 36 2.113.944
3/2/2011 20,81 20,87 +1,71% 20,36 20,98 20,76 20,72 20,99 80 4.704.366
2/2/2011 21,01 20,52 -0,92% 20,52 21,35 20,84 20,52 20,96 57 3.124.008
1/2/2011 21,10 20,71 -1,00% 20,58 21,12 20,80 20,70 20,92 57 2.421.243
31/1/2011 20,16 20,92 +3,05% 20,16 21,95 20,95 20,92 21,00 79 4.369.725
28/1/2011 21,50 20,30 -5,45% 20,28 21,50 20,73 20,35 20,44 50 3.176.906
27/1/2011 21,75 21,47 +0,94% 20,70 21,75 21,32 20,71 21,44 99 6.711.340
26/1/2011 20,71 21,27 +2,16% 20,71 21,51 21,11 20,77 21,26 80 4.992.943
24/1/2011 20,32 20,82 +3,89% 19,82 20,82 20,39 20,42 20,80 33 1.890.709
21/1/2011 20,84 20,04 -2,81% 20,03 20,84 20,43 20,04 20,40 38 2.059.440
20/1/2011 20,68 20,62 +1,23% 20,17 20,84 20,60 20,57 20,80 41 2.096.500
19/1/2011 20,28 20,37 +0,34% 20,28 20,66 20,52 20,33 20,64 71 3.852.870
18/1/2011 20,00 20,30 +1,50% 20,00 20,30 20,17 20,18 20,30 38 1.960.664
17/1/2011 18,82 20,00 +4,11% 18,82 20,05 19,64 19,68 20,00 78 4.024.035
14/1/2011 19,20 19,21 0,00% 18,75 19,40 19,06 19,25 19,40 48 2.015.889
13/1/2011 19,90 19,21 -1,74% 19,19 19,90 19,52 19,21 19,88 53 3.017.485
12/1/2011 19,87 19,55 -1,51% 19,55 19,98 19,69 19,55 19,75 49 2.660.434
11/1/2011 20,12 19,85 -0,80% 19,82 20,16 20,00 19,85 20,07 42 2.171.901
10/1/2011 20,18 20,01 -0,69% 20,01 20,31 20,13 20,01 20,46 34 1.832.555
7/1/2011 20,81 20,15 -1,27% 20,15 20,81 20,40 20,15 20,21 101 5.551.522
6/1/2011 20,89 20,41 -3,36% 20,41 21,15 20,76 20,41 20,87 40 2.755.449
5/1/2011 20,65 21,12 +2,08% 20,54 21,12 20,84 20,94 21,12 59 3.621.397
4/1/2011 20,10 20,69 +2,43% 20,10 20,69 20,46 20,26 20,69 40 2.820.838
3/1/2011 20,50 20,20 -1,66% 20,18 21,00 20,35 20,20 20,48 41 2.651.796
30/12/2010 20,04 20,54 -0,05% 20,04 20,55 20,39 20,34 20,54 42 1.576.248
29/12/2010 20,50 20,55 +0,98% 20,36 20,65 20,49 20,43 20,83 21 854.837
28/12/2010 20,58 20,35 -1,45% 20,30 20,66 20,47 20,31 20,35 48 2.769.777
27/12/2010 20,14 20,65 +1,57% 19,96 20,65 20,36 20,20 20,67 44 2.028.513
23/12/2010 19,73 20,33 +3,15% 19,73 20,33 20,00 19,81 20,33 25 1.792.733
22/12/2010 19,91 19,71 -1,45% 19,70 20,20 19,94 19,71 20,20 56 3.642.477
21/12/2010 20,02 20,00 -0,35% 19,92 20,20 20,06 19,95 20,20 51 2.651.268
20/12/2010 19,67 20,07 +1,72% 19,26 20,13 19,92 19,91 20,12 67 4.279.924
17/12/2010 19,30 19,73 +1,65% 18,65 20,24 19,57 19,73 19,75 152 9.439.083
16/12/2010 18,66 19,41 +6,47% 18,66 19,41 19,15 18,84 19,40 97 6.081.164
15/12/2010 18,35 18,23 +0,05% 18,03 18,72 18,55 18,23 18,68 58 3.667.001
14/12/2010 18,45 18,22 -0,92% 18,22 18,49 18,39 18,21 18,48 17 906.809
13/12/2010 18,40 18,39 0,00% 18,12 18,49 18,29 18,38 18,39 17 1.020.837
10/12/2010 18,10 18,39 +0,77% 18,03 18,39 18,19 18,18 18,40 19 1.013.652
9/12/2010 18,00 18,25 +0,55% 18,00 18,50 18,37 18,06 18,25 23 1.034.315
8/12/2010 17,90 18,15 -0,82% 17,90 18,35 18,18 18,15 18,34 30 1.769.846
7/12/2010 18,70 18,30 -1,08% 18,29 18,97 18,52 18,27 18,74 50 2.910.110
6/12/2010 18,35 18,50 +0,82% 18,20 18,67 18,35 18,25 18,50 21 1.362.280
3/12/2010 18,31 18,35 0,00% 18,07 18,50 18,32 18,21 18,49 25 1.313.999
2/12/2010 18,50 18,35 -1,34% 17,91 18,50 18,30 18,36 18,57 25 1.425.914
1/12/2010 18,31 18,60 +2,31% 18,31 18,60 18,49 18,35 18,60 45 2.259.846
30/11/2010 18,12 18,18 -0,66% 17,93 18,29 18,12 18,11 18,18 35 1.745.914
29/11/2010 18,05 18,30 +0,55% 17,90 18,30 18,02 18,12 18,13 35 1.625.929
26/11/2010 18,30 18,20 -2,20% 18,05 18,44 18,34 17,93 18,43 30 2.453.535
25/11/2010 18,29 18,61 +0,59% 18,26 18,62 18,45 18,31 18,61 29 1.463.951
24/11/2010 17,45 18,50 +3,41% 17,45 18,50 18,15 18,23 18,49 69 3.792.639
23/11/2010 18,17 17,89 -1,92% 17,15 18,17 17,71 17,61 17,89 49 2.587.983
22/11/2010 18,59 18,24 -0,38% 18,14 18,59 18,29 18,15 18,44 43 2.786.772
19/11/2010 18,49 18,31 -1,03% 18,31 18,70 18,54 18,58 18,68 68 3.925.598
18/11/2010 17,88 18,50 +2,78% 17,78 18,50 18,13 18,50 18,54 48 2.584.883
17/11/2010 17,40 18,00 +2,27% 17,40 18,19 17,84 17,58 17,90 19 793.962
16/11/2010 17,70 17,60 -3,19% 17,45 17,70 17,54 17,45 17,58 28 1.579.295
12/11/2010 17,62 18,18 +2,42% 17,40 18,19 17,79 17,65 18,18 23 1.256.616
11/11/2010 17,80 17,75 -2,85% 17,40 18,19 17,65 17,85 18,20 18 818.963
10/11/2010 17,99 18,27 +1,50% 17,69 18,27 17,98 17,57 18,08 35 1.174.601
9/11/2010 17,69 18,00 0,00% 17,66 18,00 17,81 17,89 18,00 41 1.863.333
8/11/2010 17,81 18,00 0,00% 17,56 18,00 17,68 17,58 17,94 30 1.147.925
5/11/2010 18,65 18,00 -0,28% 17,51 18,65 17,99 17,73 18,00 50 2.851.507
4/11/2010 17,51 18,05 +4,03% 17,50 18,05 17,79 17,75 17,98 51 2.221.055
3/11/2010 17,50 17,35 -0,29% 17,28 17,65 17,48 17,35 17,69 44 2.311.067
1/11/2010 17,42 17,40 +0,58% 17,31 17,60 17,47 17,37 17,40 39 1.787.962
29/10/2010 17,37 17,30 +0,58% 17,30 18,00 17,51 17,30 17,99 25 1.114.269
28/10/2010 17,55 17,20 -3,32% 17,11 17,85 17,33 17,20 17,86 35 1.301.694
27/10/2010 17,49 17,79 +1,66% 17,29 17,86 17,45 17,37 17,79 38 1.501.175
26/10/2010 17,68 17,50 -0,57% 17,21 17,68 17,34 17,35 17,50 35 1.406.860
25/10/2010 17,20 17,60 +2,03% 17,16 17,74 17,43 17,39 17,60 45 2.140.954
22/10/2010 17,51 17,25 -1,15% 17,01 17,80 17,37 17,00 17,25 26 1.504.502
21/10/2010 16,80 17,45 +0,17% 16,80 17,95 17,61 17,45 17,70 29 1.301.797
20/10/2010 16,90 17,42 +3,20% 16,81 17,47 17,07 17,18 17,58 28 1.649.602
19/10/2010 17,98 16,88 -3,10% 16,62 17,98 17,02 16,63 16,88 39 1.657.889
18/10/2010 17,38 17,42 -0,74% 17,38 17,65 17,54 17,42 17,55 30 1.554.051
15/10/2010 17,50 17,55 +1,62% 17,14 17,55 17,33 17,25 17,58 66 3.242.325
14/10/2010 18,00 17,27 -3,52% 17,27 18,03 17,64 17,30 17,83 74 2.756.527
13/10/2010 17,70 17,90 +1,47% 17,69 18,05 17,92 17,87 18,03 46 2.143.814
11/10/2010 17,19 17,64 -1,12% 17,19 17,64 17,45 17,41 17,64 40 1.892.610
8/10/2010 17,10 17,84 +4,88% 16,95 17,84 17,04 16,91 17,27 44 1.388.996
7/10/2010 17,51 17,01 -2,74% 16,97 17,54 17,19 17,01 17,30 51 2.207.539
6/10/2010 17,63 17,49 -2,02% 17,49 17,94 17,66 17,49 17,50 67 3.102.862
5/10/2010 17,80 17,85 0,00% 17,80 18,07 17,94 17,88 18,00 57 2.778.121
4/10/2010 17,60 17,85 -0,17% 17,60 17,89 17,75 17,80 17,85 77 3.814.194
1/10/2010 17,14 17,88 +4,32% 17,01 17,88 17,38 17,60 17,67 90 4.527.490
30/9/2010 16,65 17,14 +3,56% 16,65 17,14 16,95 16,76 17,14 75 3.942.702
29/9/2010 16,58 16,55 +0,91% 16,50 16,81 16,69 16,55 16,58 48 1.676.115
28/9/2010 16,40 16,40 -1,09% 16,40 16,60 16,49 16,22 16,50 32 1.296.249
27/9/2010 16,15 16,58 +2,41% 16,11 16,58 16,35 16,32 16,45 51 1.905.636
24/9/2010 16,45 16,19 -0,98% 16,04 16,50 16,26 16,16 16,19 61 2.561.010
23/9/2010 15,77 16,35 +4,94% 15,77 16,40 16,08 16,23 16,39 82 3.886.741
22/9/2010 15,76 15,58 -1,27% 15,58 15,80 15,74 15,57 15,74 28 533.872
21/9/2010 15,72 15,78 +1,41% 15,33 15,78 15,51 15,21 15,78 29 1.341.463
20/9/2010 15,49 15,56 -1,52% 15,49 15,86 15,74 15,56 15,77 32 1.325.369
17/9/2010 15,89 15,80 -1,25% 15,45 15,89 15,62 15,80 15,98 25 889.329
16/9/2010 15,65 16,00 +3,90% 15,51 16,00 15,71 15,52 15,80 49 2.168.584
15/9/2010 15,50 15,40 -3,02% 15,40 15,77 15,60 15,40 15,68 36 1.476.772
14/9/2010 15,20 15,88 +2,58% 15,20 15,88 15,43 15,30 15,88 49 1.952.733
13/9/2010 15,13 15,48 +1,18% 15,13 15,48 15,27 15,22 15,48 27 673.822
10/9/2010 15,36 15,30 -4,67% 15,06 15,65 15,16 15,10 15,30 22 957.131
9/9/2010 14,94 16,05 +9,86% 14,67 16,05 15,06 15,14 15,75 35 1.406.711
8/9/2010 15,14 14,61 -2,66% 14,61 15,14 14,89 14,61 14,93 31 1.136.237
6/9/2010 15,20 15,01 -0,60% 15,01 15,47 15,21 15,01 15,36 19 652.564
3/9/2010 15,48 15,10 -2,08% 15,10 15,67 15,33 15,10 15,34 36 1.706.259
2/9/2010 15,75 15,42 -3,56% 15,42 15,90 15,63 15,33 15,86 31 1.259.311
1/9/2010 15,42 15,99 +3,29% 15,42 15,99 15,73 15,80 15,90 34 1.509.249
31/8/2010 15,20 15,48 +20,47% 15,20 15,94 15,49 15,47 15,65 68 3.066.480
30/8/2010 15,65 12,85 -18,88% 12,50 15,80 14,77 12,00 14,31 37 1.301.811
27/8/2010 15,55 15,84 +2,19% 15,50 16,05 15,79 15,60 15,78 40 1.512.575
26/8/2010 15,30 15,50 +2,79% 15,15 16,06 15,65 15,40 15,64 112 4.565.280
25/8/2010 14,75 15,08 +5,01% 14,60 15,39 15,11 15,06 15,08 137 4.752.052
24/8/2010 14,28 14,36 -0,97% 14,28 14,75 14,43 14,38 14,80 40 1.696.615
23/8/2010 14,51 14,50 -1,76% 14,28 14,95 14,46 14,25 14,45 42 1.819.853
20/8/2010 15,00 14,76 -2,25% 14,63 15,30 14,91 14,52 14,89 101 4.364.320
19/8/2010 14,42 15,10 +4,14% 14,34 15,23 14,85 14,85 15,14 117 4.716.518
18/8/2010 14,34 14,50 +2,62% 14,16 14,67 14,45 14,50 14,65 60 1.802.620
17/8/2010 14,05 14,13 -0,42% 13,93 14,37 14,18 14,03 14,35 48 1.626.500
16/8/2010 13,41 14,19 +2,98% 13,40 14,21 14,00 13,88 14,19 70 2.321.758
13/8/2010 13,40 13,78 +1,32% 13,40 13,79 13,69 13,70 13,76 46 1.468.663
12/8/2010 13,18 13,60 +2,10% 13,18 13,60 13,43 13,35 13,51 22 770.486
11/8/2010 13,40 13,32 -0,60% 13,32 13,57 13,40 13,26 13,45 31 1.305.658
10/8/2010 13,72 13,40 -0,81% 12,00 13,72 13,18 13,40 13,48 39 1.464.451
9/8/2010 13,70 13,51 -1,60% 13,51 13,83 13,64 13,50 13,64 17 671.039
6/8/2010 13,90 13,73 -1,22% 13,60 13,98 13,77 13,73 13,94 68 1.625.823
5/8/2010 14,06 13,90 -0,71% 13,80 14,09 13,86 13,82 13,90 34 714.074
4/8/2010 13,46 14,00 +4,71% 13,11 14,00 13,78 13,96 14,00 80 2.643.656
3/8/2010 13,28 13,37 -0,89% 13,28 13,59 13,51 13,37 13,60 25 706.832
2/8/2010 13,37 13,49 +0,90% 13,25 13,49 13,38 13,29 13,45 30 1.081.049
30/7/2010 13,10 13,37 +2,06% 13,00 13,37 13,10 13,20 13,29 19 419.313
29/7/2010 13,41 13,10 -2,24% 13,01 13,50 13,30 13,04 13,40 48 1.597.099
28/7/2010 13,50 13,40 -0,89% 13,36 13,58 13,47 13,36 13,40 29 680.114
27/7/2010 13,32 13,52 +0,97% 13,29 13,52 13,37 13,35 13,55 46 1.324.454
26/7/2010 13,37 13,39 +0,68% 13,15 13,47 13,36 13,33 13,39 32 971.394
23/7/2010 13,25 13,30 -0,60% 13,00 13,34 13,16 13,13 13,33 32 812.474
22/7/2010 12,97 13,38 +2,53% 12,97 13,38 13,21 13,30 13,40 36 1.094.034
21/7/2010 12,82 13,05 +2,35% 12,82 13,09 12,98 12,90 13,04 36 1.548.377
20/7/2010 13,03 12,75 -0,78% 12,61 13,03 12,75 12,71 13,02 62 1.689.513
19/7/2010 13,12 12,85 -1,91% 12,85 13,29 12,98 12,85 13,04 66 2.365.757
16/7/2010 13,28 13,10 -2,60% 13,10 13,29 13,20 13,10 13,37 34 1.198.657
15/7/2010 13,40 13,45 -0,37% 13,07 13,50 13,33 13,35 13,49 60 2.016.521
14/7/2010 13,30 13,50 +1,20% 13,15 13,50 13,32 13,26 13,50 47 1.250.887
13/7/2010 13,15 13,34 +0,30% 13,15 13,43 13,36 13,39 13,40 35 1.366.480
12/7/2010 13,25 13,30 +0,61% 13,11 13,42 13,28 13,35 13,40 55 1.875.894
8/7/2010 13,15 13,22 -1,49% 13,07 13,39 13,11 13,07 13,22 22 557.595
7/7/2010 13,18 13,42 +0,15% 13,00 13,50 13,28 13,11 13,42 50 1.540.562
6/7/2010 13,05 13,40 +1,67% 13,05 13,40 13,25 13,06 13,25 63 2.292.770
5/7/2010 12,95 13,18 -0,15% 12,86 13,18 13,06 12,96 13,18 31 1.162.991
2/7/2010 12,95 13,20 +3,37% 12,62 13,25 13,01 13,15 13,20 35 882.507
1/7/2010 12,32 12,77 +0,55% 12,32 13,11 12,84 12,77 12,95 59 1.540.127
30/6/2010 12,39 12,70 +2,50% 12,38 12,78 12,62 12,41 12,70 34 713.052
29/6/2010 12,87 12,39 -3,73% 12,33 12,87 12,44 12,32 12,50 37 950.591
28/6/2010 12,78 12,87 -0,92% 12,72 12,87 12,78 12,71 12,87 22 544.563
25/6/2010 12,41 12,99 +3,51% 12,41 12,99 12,80 12,68 12,99 49 1.398.078
24/6/2010 12,80 12,55 -1,88% 12,50 12,80 12,64 12,51 12,54 18 542.534
23/6/2010 12,75 12,79 +2,08% 12,61 12,79 12,71 12,55 12,75 24 634.557
22/6/2010 12,69 12,53 +0,97% 12,32 12,90 12,60 12,53 12,74 45 1.357.323
21/6/2010 12,35 12,41 +0,89% 12,35 12,59 12,45 12,41 12,54 29 925.267
18/6/2010 12,20 12,30 +1,99% 12,08 12,30 12,21 12,07 12,30 26 832.081
17/6/2010 12,28 12,06 -1,95% 11,83 12,40 12,13 12,05 12,17 17 695.331
16/6/2010 12,05 12,30 +1,65% 11,88 12,30 12,08 12,03 12,30 31 795.095
15/6/2010 11,95 12,10 +1,26% 11,95 12,10 12,01 11,83 12,10 33 929.586
14/6/2010 11,49 11,95 +3,11% 11,49 11,95 11,76 11,71 11,95 27 594.017
11/6/2010 11,38 11,59 +1,31% 11,26 11,59 11,47 11,39 11,59 24 532.506
10/6/2010 11,41 11,44 +1,51% 11,26 11,44 11,37 11,26 11,44 16 420.090
9/6/2010 11,27 11,27 -0,97% 11,27 11,38 11,33 11,26 11,36 13 244.768
8/6/2010 10,84 11,38 +5,27% 10,84 11,54 11,07 10,85 11,37 42 1.132.727
7/6/2010 10,90 10,81 -0,46% 10,81 11,19 11,05 10,80 11,01 22 744.963
4/6/2010 11,10 10,86 -1,99% 10,80 11,10 10,90 10,81 11,04 20 545.184
2/6/2010 10,92 11,08 +5,52% 10,80 11,12 10,95 10,90 11,07 54 1.298.388
1/6/2010 10,71 10,50 -4,02% 10,45 10,95 10,77 10,50 10,75 49 1.447.950
31/5/2010 10,49 10,94 +3,70% 10,49 10,94 10,66 10,70 10,94 25 548.251
28/5/2010 10,40 10,55 +1,44% 10,40 10,98 10,54 10,40 10,67 40 1.067.830
27/5/2010 10,38 10,40 +1,07% 10,38 10,55 10,41 10,40 10,59 55 1.727.528
26/5/2010 10,40 10,29 -0,10% 10,06 10,50 10,29 10,08 10,29 70 2.058.734
25/5/2010 10,26 10,30 +0,78% 10,20 10,39 10,26 10,25 10,39 12 368.409
24/5/2010 10,60 10,22 -3,13% 10,22 10,70 10,52 10,23 10,59 28 822.324
21/5/2010 9,90 10,55 +2,43% 9,90 10,70 10,37 10,44 10,59 68 1.847.343
20/5/2010 10,32 10,30 +4,15% 9,41 10,39 9,89 9,78 10,29 85 2.462.765
19/5/2010 10,29 9,89 -4,07% 9,86 10,38 10,05 9,90 10,19 58 1.762.044
18/5/2010 10,59 10,31 -2,09% 9,61 10,85 10,22 10,10 10,31 118 3.377.949
17/5/2010 11,34 10,53 -8,20% 10,41 11,34 10,75 10,59 10,98 145 3.862.531
14/5/2010 11,90 11,47 -4,73% 11,32 11,99 11,56 11,35 11,37 67 1.696.140
13/5/2010 12,10 12,04 +0,42% 11,80 12,10 11,90 11,91 12,05 37 1.376.319
12/5/2010 12,10 11,99 -0,08% 11,99 12,30 12,09 11,99 12,16 41 1.313.183
11/5/2010 12,10 12,00 -2,68% 12,00 12,22 12,08 12,01 12,10 37 926.961
10/5/2010 12,41 12,33 +3,61% 12,16 12,64 12,30 12,34 12,35 54 1.378.438
7/5/2010 12,50 11,90 -5,56% 11,90 12,50 12,14 11,96 12,19 65 2.137.698
6/5/2010 12,60 12,60 -1,02% 12,01 12,79 12,57 12,21 12,60 66 2.375.888
5/5/2010 12,83 12,73 -0,55% 12,66 12,97 12,75 12,65 12,85 66 1.826.784
4/5/2010 12,84 12,80 -0,47% 12,47 12,99 12,80 12,80 13,00 107 3.406.190
3/5/2010 12,62 12,86 +4,47% 12,48 12,86 12,71 12,70 12,83 35 1.024.525
30/4/2010 12,49 12,31 -0,16% 12,11 12,59 12,31 12,31 12,55 48 1.576.286
29/4/2010 12,21 12,33 +0,98% 12,21 12,49 12,40 12,31 12,48 23 817.036
28/4/2010 12,31 12,21 0,00% 12,21 12,44 12,31 12,22 12,39 53 1.653.972
27/4/2010 12,80 12,21 -3,86% 12,21 12,80 12,53 12,25 12,29 34 897.792
26/4/2010 12,61 12,70 +1,44% 12,50 12,82 12,67 12,70 12,81 25 474.275
23/4/2010 12,90 12,52 +0,08% 12,41 12,90 12,67 12,55 12,78 28 924.373
22/4/2010 12,33 12,51 +0,64% 12,25 12,86 12,51 12,51 12,80 72 2.355.950
20/4/2010 12,38 12,43 0,00% 12,30 12,60 12,44 12,35 12,66 47 1.180.263
19/4/2010 12,49 12,43 -0,96% 12,33 12,79 12,50 12,43 12,58 39 1.262.554
16/4/2010 12,61 12,55 -3,39% 12,37 12,88 12,60 12,55 12,65 42 1.391.084
15/4/2010 12,60 12,99 +2,61% 12,49 12,99 12,68 12,70 12,97 37 1.035.034
14/4/2010 12,66 12,66 +1,69% 12,33 12,80 12,51 12,64 12,78 39 1.434.147
13/4/2010 12,77 12,45 -2,73% 12,44 12,77 12,61 12,45 12,79 51 1.774.448
12/4/2010 13,10 12,80 -1,16% 12,65 13,10 12,79 12,68 12,80 47 1.576.165
9/4/2010 13,08 12,95 -1,07% 12,90 13,18 12,97 12,95 12,99 20 634.409
8/4/2010 13,12 13,09 -0,08% 12,96 13,12 13,03 13,05 13,09 34 1.079.151
7/4/2010 12,95 13,10 -0,30% 12,95 13,20 13,10 13,00 13,10 19 455.622
6/4/2010 12,88 13,14 +1,08% 12,88 13,30 13,05 12,93 13,14 35 1.139.899
5/4/2010 13,20 13,00 -0,69% 12,96 13,20 13,01 12,96 13,08 37 1.345.472
1/4/2010 12,98 13,09 +2,43% 12,96 13,30 13,04 12,95 13,02 41 1.079.762
31/3/2010 13,30 12,78 -3,18% 12,78 13,30 12,99 12,80 13,02 34 1.003.436
30/3/2010 13,20 13,20 +0,76% 12,84 13,20 13,05 12,86 13,20 18 354.964
29/3/2010 13,01 13,10 +1,87% 12,93 13,22 13,10 12,95 13,12 19 659.291
26/3/2010 12,82 12,86 -1,46% 12,82 13,11 12,90 12,86 13,18 28 1.080.225
25/3/2010 12,92 13,05 +0,38% 12,89 13,10 13,00 12,99 13,06 29 1.128.080
24/3/2010 13,08 13,00 -1,89% 12,84 13,20 12,96 12,91 13,00 56 1.769.376
23/3/2010 13,30 13,25 -0,15% 12,95 13,30 13,20 13,20 13,25 28 896.690
22/3/2010 13,00 13,27 +0,76% 12,38 13,27 12,97 13,26 13,27 49 1.916.408
19/3/2010 13,50 13,17 -2,08% 13,16 13,60 13,39 13,16 13,30 34 1.462.633
18/3/2010 13,20 13,45 +0,60% 13,12 13,45 13,28 13,31 13,43 40 1.290.188
17/3/2010 13,21 13,37 +0,83% 13,01 13,44 13,25 13,14 13,30 27 923.811
16/3/2010 13,25 13,26 +0,99% 13,13 13,30 13,20 13,17 13,29 35 1.108.742
15/3/2010 13,11 13,13 +0,08% 13,01 13,39 13,11 13,03 13,17 43 1.531.544
12/3/2010 13,40 13,12 -1,20% 13,11 13,60 13,40 13,12 13,35 62 2.559.631
11/3/2010 12,90 13,28 +1,53% 12,87 13,44 13,28 13,28 13,43 60 2.056.556
10/3/2010 12,60 13,08 +3,81% 12,60 13,08 12,80 12,90 13,20 29 934.529
9/3/2010 12,55 12,60 -0,79% 12,52 13,08 12,69 12,60 12,99 41 1.391.308
8/3/2010 12,80 12,70 -0,39% 12,31 12,91 12,74 12,66 12,80 31 1.060.572
5/3/2010 13,24 12,75 -0,78% 12,75 13,24 12,92 12,62 12,97 24 659.212
4/3/2010 12,91 12,85 -1,15% 12,83 13,04 12,91 12,89 13,03 31 1.149.379
3/3/2010 12,95 13,00 +1,56% 12,77 13,20 12,99 12,82 13,00 57 2.083.716
2/3/2010 12,84 12,80 +0,71% 12,80 13,00 12,89 12,80 12,98 47 1.663.812
1/3/2010 12,56 12,71 +0,79% 12,56 12,97 12,76 12,71 12,82 50 1.485.161
26/2/2010 13,24 12,61 -4,83% 12,61 13,24 12,81 12,70 12,75 46 1.468.710
25/2/2010 12,89 13,25 +2,87% 12,63 13,25 12,91 12,86 13,25 51 1.737.534
24/2/2010 13,16 12,88 -1,30% 12,46 13,38 12,98 12,71 13,29 64 2.335.734
23/2/2010 13,50 13,05 -4,74% 12,81 13,52 13,27 13,05 13,14 61 2.664.754
22/2/2010 13,09 13,70 +4,10% 13,09 13,73 13,44 13,45 13,70 99 3.768.670
19/2/2010 13,13 13,16 -0,45% 13,00 13,18 13,05 13,00 13,16 60 2.184.649
18/2/2010 13,13 13,22 +0,69% 13,07 13,28 13,18 13,13 13,16 36 1.201.559
17/2/2010 13,20 13,13 +1,86% 13,01 13,20 13,13 13,00 13,19 15 490.122
12/2/2010 13,22 12,89 -2,86% 12,86 13,22 12,96 12,89 13,07 25 1.090.364
11/2/2010 13,13 13,27 +0,15% 13,08 13,28 13,15 13,12 13,26 15 324.870
10/2/2010 13,16 13,25 -0,75% 13,00 13,27 13,15 13,00 13,24 35 1.218.533
9/2/2010 13,35 13,35 +1,29% 13,19 13,44 13,29 13,19 13,35 38 1.373.065
8/2/2010 13,11 13,18 +3,78% 12,75 13,33 13,17 13,18 13,25 72 2.307.227
5/2/2010 12,80 12,70 -0,78% 12,30 12,81 12,66 12,54 12,80 73 2.484.599
4/2/2010 13,21 12,80 -4,05% 12,80 13,22 13,04 12,80 12,89 41 1.495.703
3/2/2010 13,35 13,34 -0,37% 13,25 13,45 13,34 13,24 13,34 31 1.168.412
2/2/2010 13,46 13,39 +0,07% 13,31 13,52 13,39 13,32 13,39 78 3.355.658
1/2/2010 13,21 13,38 +1,67% 13,10 13,47 13,31 13,38 13,44 71 2.484.216
29/1/2010 13,30 13,16 +0,30% 13,16 13,42 13,28 13,16 13,20 58 1.934.260
28/1/2010 13,50 13,12 -0,76% 13,10 13,98 13,41 13,12 13,50 49 2.145.040
27/1/2010 13,25 13,22 +2,48% 13,11 13,48 13,27 13,15 13,49 46 1.794.890
26/1/2010 13,99 12,90 -4,44% 12,90 13,99 13,45 12,90 13,45 78 2.894.312
22/1/2010 13,80 13,50 -1,68% 13,50 14,59 13,94 13,50 14,14 102 3.403.799
21/1/2010 14,22 13,73 -0,87% 13,71 14,22 13,91 13,73 14,09 41 1.615.543
20/1/2010 14,10 13,85 -2,46% 13,69 14,12 13,95 13,86 14,02 45 1.659.817
19/1/2010 14,20 14,20 -0,07% 13,99 14,47 14,22 14,13 14,30 42 1.689.803
18/1/2010 14,41 14,21 -3,60% 14,21 14,62 14,42 14,22 14,38 36 1.320.173
15/1/2010 15,02 14,74 -0,67% 14,37 15,02 14,59 14,31 14,73 69 2.739.025
14/1/2010 14,97 14,84 -2,05% 14,80 15,07 14,91 14,84 14,85 33 1.381.119
13/1/2010 15,10 15,15 +0,33% 14,84 15,39 15,08 14,84 14,90 51 2.305.095
12/1/2010 15,35 15,10 -0,13% 14,62 15,35 15,04 15,10 15,19 73 2.880.225
11/1/2010 13,93 15,12 +8,70% 13,93 15,20 14,73 15,12 15,19 169 6.913.299
8/1/2010 14,39 13,91 -2,25% 13,90 14,39 14,00 13,91 14,18 41 1.738.790
7/1/2010 14,49 14,23 -1,18% 13,90 14,49 14,12 14,08 14,24 73 3.077.969
6/1/2010 14,25 14,40 +1,05% 14,25 14,53 14,37 14,36 14,46 67 2.573.978
5/1/2010 14,50 14,25 0,00% 14,25 14,64 14,50 14,25 14,43 99 4.128.406
4/1/2010 14,06 14,25 +0,99% 14,06 14,50 14,37 14,18 14,45 51 1.758.999
30/12/2009 14,39 14,11 -0,56% 14,10 14,39 14,22 14,11 14,30 41 1.741.233
29/12/2009 14,30 14,19 +0,64% 14,05 14,37 14,22 14,13 14,20 28 913.508
28/12/2009 14,45 14,10 -4,02% 14,07 14,60 14,26 14,11 14,27 42 1.746.831
23/12/2009 14,71 14,69 +0,55% 14,35 14,72 14,49 14,55 14,72 42 1.290.674
22/12/2009 14,00 14,61 +5,11% 14,00 14,75 14,34 14,38 14,65 78 3.122.206
21/12/2009 13,57 13,90 +2,66% 13,55 14,06 13,75 13,86 13,92 60 2.581.476
18/12/2009 13,63 13,54 +1,73% 13,36 13,63 13,49 13,35 13,54 38 1.172.300
17/12/2009 13,80 13,31 -2,42% 13,31 14,02 13,61 13,31 13,86 103 3.084.690
16/12/2009 14,14 13,64 -2,57% 13,64 14,20 13,91 13,64 13,97 49 1.854.599
15/12/2009 14,01 14,00 -1,48% 13,60 14,04 13,89 13,75 14,00 39 1.157.882
14/12/2009 14,25 14,21 -0,14% 13,94 14,40 14,09 13,95 14,21 70 2.691.534
11/12/2009 14,60 14,23 -2,33% 14,12 14,79 14,52 14,23 14,35 80 2.991.035
10/12/2009 14,03 14,57 +4,15% 14,03 14,76 14,45 14,57 14,67 122 4.198.060
9/12/2009 13,35 13,99 +7,20% 13,35 14,18 13,91 13,80 13,99 129 4.086.054
8/12/2009 13,19 13,05 -0,23% 12,76 13,48 13,18 13,01 13,48 82 2.975.630
7/12/2009 12,35 13,08 +6,17% 12,00 13,15 12,77 12,93 13,03 166 5.338.176
4/12/2009 12,20 12,32 +1,07% 12,05 12,42 12,25 12,28 12,31 50 1.235.019
3/12/2009 12,37 12,19 -1,06% 12,15 12,48 12,28 12,16 12,32 86 2.863.158
2/12/2009 12,00 12,32 +3,44% 12,00 12,40 12,27 12,26 12,31 113 3.499.270
1/12/2009 11,50 11,91 +5,87% 11,50 11,91 11,71 11,85 11,90 72 2.352.603
30/11/2009 11,38 11,25 -0,97% 11,25 11,59 11,38 11,20 11,21 33 797.536
27/11/2009 11,30 11,36 +0,44% 11,16 11,48 11,30 11,36 11,45 45 1.509.191
26/11/2009 11,35 11,31 -0,35% 11,31 11,41 11,35 11,33 11,35 31 801.859
25/11/2009 11,40 11,35 -0,44% 11,28 11,50 11,40 11,40 11,60 42 1.070.474
24/11/2009 11,50 11,40 -1,21% 11,36 11,50 11,41 11,37 11,64 19 481.357
23/11/2009 11,80 11,54 -1,03% 11,54 11,80 11,66 11,25 11,54 35 1.063.988
19/11/2009 11,52 11,66 0,00% 11,17 11,70 11,43 11,66 11,76 35 1.386.632
18/11/2009 11,60 11,66 -0,34% 11,41 11,70 11,58 11,49 11,66 31 758.248
17/11/2009 11,57 11,70 +1,21% 11,51 11,70 11,59 11,70 11,79 48 1.481.468
16/11/2009 11,62 11,56 -0,09% 11,56 11,78 11,66 11,56 11,78 27 734.727
13/11/2009 11,61 11,57 +1,05% 11,57 11,80 11,64 11,57 11,78 27 1.236.936
12/11/2009 11,95 11,45 -4,34% 11,45 11,95 11,67 11,33 11,91 65 1.832.315
11/11/2009 11,93 11,97 +1,18% 11,76 12,00 11,90 11,75 11,98 43 1.441.890
10/11/2009 11,85 11,83 -0,50% 11,70 12,05 11,86 11,70 11,99 41 1.413.878
9/11/2009 11,82 11,89 +1,89% 11,79 11,94 11,84 11,78 11,89 49 1.506.687
6/11/2009 11,71 11,67 0,00% 11,60 11,92 11,71 11,70 11,98 42 1.326.821
5/11/2009 12,20 11,67 -3,71% 11,45 12,20 11,76 11,65 11,79 92 2.842.082
4/11/2009 12,45 12,12 -1,46% 11,71 12,69 12,25 12,07 12,15 94 3.500.816
3/11/2009 11,70 12,30 +7,33% 11,46 12,42 12,02 12,01 12,25 81 2.528.551
30/10/2009 12,44 11,46 -6,22% 11,44 12,44 11,74 11,46 11,95 61 1.694.900
29/10/2009 11,51 12,22 +5,34% 11,51 12,30 11,88 11,95 12,22 33 1.196.949
28/10/2009 12,10 11,60 -3,33% 11,60 12,31 11,89 11,60 11,80 43 1.311.644
27/10/2009 12,32 12,00 -1,80% 11,95 12,58 12,19 12,00 12,24 58 2.151.835
26/10/2009 12,10 12,22 -0,08% 12,00 12,38 12,13 12,15 12,39 16 528.921
23/10/2009 12,70 12,23 -3,09% 12,02 12,72 12,38 12,30 12,79 39 1.519.149
22/10/2009 12,70 12,62 0,00% 12,32 12,70 12,50 12,31 12,60 39 1.335.385
21/10/2009 12,03 12,62 +4,90% 12,00 12,69 12,40 12,30 12,69 43 1.259.215
20/10/2009 12,60 12,03 -4,75% 11,72 12,60 12,04 12,03 12,28 89 2.580.662
19/10/2009 12,45 12,63 +1,12% 12,21 12,75 12,55 12,63 12,70 29 996.924
16/10/2009 12,50 12,49 -2,65% 12,36 12,71 12,48 12,49 12,75 48 1.343.321
15/10/2009 12,71 12,83 -1,31% 12,51 12,84 12,73 12,73 12,83 39 1.291.229
14/10/2009 12,80 13,00 +2,28% 12,80 13,00 12,91 12,81 13,00 76 2.616.416
13/10/2009 12,10 12,71 +2,91% 12,10 13,00 12,63 12,62 12,66 87 2.101.746
9/10/2009 12,00 12,35 +2,83% 12,00 12,35 12,16 12,18 12,35 57 1.562.844
8/10/2009 12,05 12,01 -0,08% 11,71 12,23 12,10 12,01 12,20 71 1.991.599
7/10/2009 12,00 12,02 +2,39% 11,88 12,20 11,98 11,80 12,02 81 2.794.242
6/10/2009 11,50 11,74 +3,16% 11,49 11,85 11,71 11,74 11,87 113 3.564.420
5/10/2009 11,09 11,38 +4,79% 11,09 11,38 11,22 11,30 11,38 51 1.572.355
2/10/2009 11,00 10,86 -0,46% 10,80 11,00 10,92 10,84 10,99 45 1.555.755
1/10/2009 11,25 10,91 -2,59% 10,91 11,26 11,08 10,91 10,97 45 1.370.683
30/9/2009 11,23 11,20 +1,36% 11,11 11,45 11,23 11,10 11,20 35 1.185.737
29/9/2009 11,37 11,05 -2,90% 10,99 11,37 11,20 11,05 11,22 38 898.937
28/9/2009 11,25 11,38 +0,98% 11,25 11,42 11,37 11,02 11,44 23 811.128
25/9/2009 11,35 11,27 +1,08% 11,12 11,36 11,24 11,15 11,27 22 631.870
24/9/2009 11,02 11,15 -1,41% 11,02 11,25 11,14 11,15 11,23 21 677.810
23/9/2009 11,19 11,31 -1,65% 11,03 11,60 11,41 11,30 11,60 79 2.078.669
22/9/2009 11,20 11,50 +2,68% 11,00 11,50 11,22 11,20 11,43 56 1.288.167
21/9/2009 10,93 11,20 +1,91% 10,76 11,20 10,96 11,20 11,24 55 1.375.410
18/9/2009 10,98 10,99 -0,18% 10,77 11,11 10,98 10,92 10,98 44 885.717
17/9/2009 10,95 11,01 -0,72% 10,77 11,18 11,03 10,99 11,14 42 933.737
16/9/2009 11,20 11,09 -0,54% 11,01 11,20 11,09 11,02 11,14 31 735.329
15/9/2009 11,08 11,15 -0,18% 11,08 11,20 11,15 11,00 11,18 38 903.416
14/9/2009 11,19 11,17 -0,36% 11,01 11,35 11,17 11,02 11,17 25 639.341
11/9/2009 11,28 11,21 +0,54% 11,10 11,36 11,23 11,21 11,30 54 1.885.600
10/9/2009 10,78 11,15 +4,69% 10,64 11,19 10,90 10,69 11,15 123 2.634.006
9/9/2009 10,57 10,65 +0,57% 10,42 10,65 10,52 10,55 10,63 51 1.085.595
8/9/2009 10,18 10,59 +2,42% 10,14 10,60 10,40 10,22 10,59 40 1.138.520
4/9/2009 9,98 10,34 +2,89% 9,96 10,40 10,18 10,25 10,36 48 1.232.544
3/9/2009 10,02 10,05 +2,03% 9,92 10,07 9,97 9,93 10,05 31 888.042
2/9/2009 10,11 9,85 -2,57% 9,50 10,39 9,99 9,85 9,99 78 1.858.579
1/9/2009 10,30 10,11 -3,07% 10,11 10,55 10,28 10,11 10,49 58 1.450.652
31/8/2009 10,32 10,43 -1,88% 10,32 10,75 10,53 10,43 10,56 50 1.319.359
28/8/2009 10,25 10,63 +3,61% 10,25 10,63 10,43 10,47 10,63 60 1.284.101
27/8/2009 10,29 10,26 -0,29% 10,10 10,39 10,23 10,26 10,35 26 682.972
26/8/2009 10,40 10,29 +0,78% 10,17 10,47 10,26 10,29 10,30 33 596.393
25/8/2009 10,25 10,21 +0,20% 10,09 10,49 10,23 10,27 10,32 68 1.824.702
24/8/2009 10,31 10,19 -2,49% 10,06 10,80 10,52 10,06 10,39 113 3.274.202
21/8/2009 10,14 10,45 +4,60% 10,05 10,45 10,25 10,16 10,39 40 1.061.605
20/8/2009 10,11 9,99 -2,06% 9,99 10,48 10,15 9,99 10,14 41 981.409
19/8/2009 10,35 10,20 -2,39% 10,05 10,70 10,31 10,11 10,19 89 2.666.974
18/8/2009 10,05 10,45 +8,07% 9,80 10,45 10,20 10,12 10,46 138 3.403.552
17/8/2009 9,15 9,67 +6,26% 9,00 9,86 9,47 9,67 9,78 103 2.166.137
14/8/2009 9,49 9,10 -4,01% 9,08 9,74 9,29 9,15 9,25 98 2.134.374
13/8/2009 9,99 9,48 -3,27% 9,21 9,99 9,67 9,40 9,48 142 3.354.231
12/8/2009 10,35 9,80 -4,02% 9,80 10,88 10,10 9,80 9,88 129 4.139.233
11/8/2009 10,78 10,21 -5,02% 10,21 11,10 10,66 10,20 10,69 103 3.099.572
10/8/2009 9,82 10,75 +8,59% 9,73 10,77 10,28 10,69 10,75 110 2.456.415
7/8/2009 9,20 9,90 +7,84% 9,11 9,90 9,46 9,75 9,88 98 1.990.693
6/8/2009 9,00 9,18 +2,57% 9,00 9,18 9,07 9,01 9,18 83 1.421.362
5/8/2009 8,85 8,95 +2,05% 8,78 9,04 8,93 8,95 8,96 73 1.652.982
4/8/2009 8,58 8,77 +1,27% 8,13 9,01 8,74 8,77 8,97 83 1.606.963
3/8/2009 8,37 8,66 +3,59% 8,14 8,70 8,46 8,42 8,55 94 1.585.187
31/7/2009 7,73 8,36 +7,18% 7,73 8,36 8,15 8,31 8,36 154 3.370.178
30/7/2009 7,50 7,80 +0,78% 7,50 7,88 7,76 7,75 7,80 50 930.834
29/7/2009 7,73 7,74 +0,65% 7,60 7,74 7,64 7,61 7,74 21 540.768
28/7/2009 7,78 7,69 -0,77% 7,54 7,78 7,70 7,69 7,75 31 582.909
27/7/2009 7,74 7,75 +1,57% 7,70 7,84 7,74 7,71 7,80 38 839.454
24/7/2009 7,74 7,63 +0,26% 7,63 7,82 7,77 7,63 7,74 42 789.196
23/7/2009 7,50 7,61 +2,84% 7,50 7,75 7,68 7,62 7,73 71 1.425.414
22/7/2009 7,51 7,40 -2,50% 7,40 7,64 7,50 7,40 7,55 23 440.689
21/7/2009 7,59 7,59 -0,39% 7,51 7,65 7,55 7,59 7,65 40 809.780
20/7/2009 7,56 7,62 -0,39% 7,51 7,71 7,62 7,52 7,62 40 1.007.549
17/7/2009 7,58 7,65 +0,53% 7,55 7,80 7,64 7,56 7,65 50 887.457
16/7/2009 7,34 7,61 +7,18% 7,23 7,65 7,54 7,56 7,61 105 2.314.532
15/7/2009 7,20 7,10 -1,39% 7,10 7,34 7,26 7,10 7,32 29 414.881
14/7/2009 7,18 7,20 +0,70% 6,99 7,20 7,05 7,02 7,20 21 345.702
13/7/2009 7,10 7,15 +0,70% 6,95 7,15 7,02 7,00 7,15 17 315.916
10/7/2009 7,00 7,10 +0,14% 7,00 7,11 7,06 7,02 7,11 25 392.672
8/7/2009 7,22 7,09 -1,53% 7,03 7,22 7,09 7,03 7,08 21 274.895
7/7/2009 7,15 7,20 +0,42% 7,07 7,29 7,19 7,08 7,19 30 488.685
6/7/2009 7,22 7,17 -0,69% 7,01 7,22 7,08 7,07 7,18 41 531.528
3/7/2009 7,15 7,22 +2,12% 7,12 7,24 7,19 7,08 7,23 15 244.655
2/7/2009 7,06 7,07 -0,70% 7,04 7,20 7,09 7,03 7,19 16 310.837
1/7/2009 7,10 7,12 -0,84% 7,00 7,39 7,23 7,14 7,39 28 615.990
30/6/2009 7,33 7,18 -2,18% 7,18 7,49 7,29 7,18 7,36 36 893.317
29/6/2009 7,33 7,34 -0,81% 7,33 7,56 7,46 7,34 7,45 57 1.358.763
26/6/2009 7,01 7,40 +2,78% 7,01 7,41 7,24 7,15 7,37 54 1.179.774
25/6/2009 7,10 7,20 +0,28% 6,95 7,20 7,10 7,03 7,20 34 508.606
24/6/2009 6,95 7,18 +4,82% 6,89 7,18 7,09 7,00 7,18 42 693.844
23/6/2009 6,70 6,85 +5,38% 6,70 6,99 6,85 6,85 6,90 38 792.757
22/6/2009 6,90 6,50 -7,54% 6,50 6,90 6,83 6,50 6,90 46 607.600
19/6/2009 7,00 7,03 +0,57% 6,96 7,09 7,01 6,97 7,03 34 582.951
18/6/2009 7,07 6,99 -1,13% 6,96 7,29 7,03 6,99 7,05 34 552.711
17/6/2009 6,97 7,07 +1,00% 6,93 7,09 6,99 7,05 7,07 31 652.795
16/6/2009 7,30 7,00 -6,04% 7,00 7,30 7,11 7,00 7,17 42 895.894
15/6/2009 7,54 7,45 -0,67% 7,13 7,54 7,27 7,16 7,33 48 760.203
12/6/2009 7,26 7,50 +4,17% 7,26 7,59 7,43 7,51 7,52 35 708.048
10/6/2009 7,50 7,20 -4,00% 7,20 7,55 7,38 7,20 7,30 63 1.312.009
9/6/2009 7,36 7,50 +2,60% 7,26 7,51 7,41 7,30 7,50 63 1.227.045
8/6/2009 7,20 7,31 +3,10% 7,09 7,31 7,24 7,20 7,31 42 759.892
5/6/2009 7,40 7,09 -2,07% 7,09 7,40 7,17 7,06 7,08 41 786.898
4/6/2009 6,96 7,24 +4,62% 6,94 7,24 7,06 7,06 7,24 54 1.522.181
3/6/2009 7,32 6,92 -5,21% 6,86 7,32 7,03 6,92 6,96 90 1.696.465
2/6/2009 7,45 7,30 -1,48% 7,22 7,46 7,33 7,30 7,41 43 947.370
1/6/2009 7,47 7,41 +3,64% 7,31 7,62 7,47 7,32 7,41 76 1.776.987
29/5/2009 7,46 7,15 -1,92% 7,12 7,65 7,29 7,17 7,34 120 2.374.949
28/5/2009 7,60 7,29 -3,95% 7,25 7,74 7,34 7,33 7,35 115 2.265.394
27/5/2009 7,74 7,59 +0,40% 7,54 7,82 7,72 7,53 7,55 73 1.520.419
26/5/2009 7,40 7,56 +2,44% 7,28 7,57 7,48 7,53 7,56 60 984.242
25/5/2009 7,50 7,38 +0,82% 7,37 7,50 7,41 7,37 7,38 33 565.437
22/5/2009 7,49 7,32 +1,10% 7,29 7,53 7,40 7,29 7,32 39 891.291
21/5/2009 7,75 7,24 -4,74% 7,24 7,75 7,44 7,24 7,49 102 1.729.131
20/5/2009 8,08 7,60 -5,47% 7,60 8,34 7,78 7,61 7,86 123 2.543.794
19/5/2009 8,14 8,04 -3,83% 7,98 8,45 8,17 7,91 8,04 56 1.685.354
18/5/2009 8,10 8,36 +6,50% 8,10 8,49 8,31 8,36 8,37 67 1.818.617
15/5/2009 7,20 7,85 +2,61% 7,20 8,12 7,88 7,85 8,10 72 1.200.835
14/5/2009 7,57 7,65 +1,32% 7,29 7,78 7,58 7,65 7,75 48 1.008.494
13/5/2009 7,88 7,55 -4,55% 7,53 7,88 7,67 7,55 7,67 57 1.245.135
12/5/2009 7,62 7,91 +5,05% 7,44 8,01 7,70 7,67 7,85 90 1.714.973
11/5/2009 7,80 7,53 -1,70% 7,45 7,80 7,57 7,55 7,56 57 1.301.252
8/5/2009 7,27 7,66 +5,80% 7,27 7,75 7,54 7,66 7,70 66 1.037.635
7/5/2009 7,68 7,24 -3,34% 7,08 8,01 7,58 7,24 7,36 100 2.048.892
6/5/2009 6,92 7,49 +7,61% 6,92 7,57 7,25 7,34 7,65 122 2.159.723
5/5/2009 6,70 6,96 +6,26% 6,68 6,96 6,77 6,69 6,96 98 1.510.457
4/5/2009 6,20 6,55 +4,13% 6,20 6,59 6,43 6,47 6,55 117 1.854.472
30/4/2009 6,05 6,29 +6,97% 5,88 6,29 6,09 6,06 6,28 97 1.377.963
29/4/2009 6,04 5,88 +0,86% 5,87 6,05 5,96 5,88 5,99 41 696.577
28/4/2009 5,99 5,83 -3,00% 5,71 6,05 5,87 5,83 6,04 46 1.068.267
27/4/2009 5,90 6,01 +1,18% 5,81 6,14 5,99 5,85 5,98 49 689.808
24/4/2009 5,90 5,94 0,00% 5,90 6,04 5,97 5,96 5,97 34 560.920
23/4/2009 5,77 5,94 +5,13% 5,75 5,95 5,87 5,86 5,94 33 567.138
22/4/2009 5,50 5,65 +2,54% 5,50 5,90 5,62 5,65 5,80 28 543.448
20/4/2009 5,75 5,51 -3,84% 5,50 5,88 5,60 5,51 5,88 37 513.007
17/4/2009 5,75 5,73 -0,52% 5,68 5,98 5,77 5,70 5,73 44 582.757
16/4/2009 5,90 5,76 -4,00% 5,73 5,92 5,82 5,76 5,88 30 388.715
15/4/2009 5,89 6,00 -1,64% 5,61 6,00 5,80 5,76 6,00 38 642.767
14/4/2009 5,80 6,10 +1,33% 5,80 6,13 6,03 5,85 6,10 35 584.516
13/4/2009 5,71 6,02 +0,50% 5,71 6,20 5,97 5,91 6,00 68 975.732
9/4/2009 5,67 5,99 +6,39% 5,67 6,00 5,77 5,91 5,98 79 1.426.461
8/4/2009 5,33 5,63 +6,23% 5,33 5,63 5,52 5,54 5,63 35 555.897
7/4/2009 5,50 5,30 0,00% 5,30 5,50 5,42 5,30 5,45 27 416.252
6/4/2009 5,40 5,30 +0,76% 5,28 5,44 5,35 5,27 5,45 27 391.635
3/4/2009 5,20 5,26 +3,14% 5,19 5,57 5,33 5,22 5,40 70 937.058
2/4/2009 5,00 5,10 +5,81% 5,00 5,21 5,14 5,10 5,19 50 890.240
1/4/2009 4,84 4,82 +0,21% 4,73 4,94 4,80 4,82 4,95 27 369.212
31/3/2009 5,17 4,81 -4,56% 4,81 5,17 5,01 4,84 5,09 42 598.028
30/3/2009 5,16 5,04 -2,51% 5,01 5,20 5,10 5,04 5,14 28 348.729
27/3/2009 5,01 5,17 +3,82% 4,98 5,20 5,04 5,09 5,17 31 213.077
26/3/2009 5,05 4,98 0,00% 4,98 5,25 5,04 5,00 5,04 20 326.904
25/3/2009 4,98 4,98 -0,80% 4,98 5,20 5,05 5,00 5,01 31 353.487
24/3/2009 5,10 5,02 -2,14% 5,02 5,20 5,11 5,00 5,15 44 565.939
23/3/2009 4,81 5,13 +7,77% 4,81 5,13 4,96 4,80 5,12 53 728.090
20/3/2009 4,90 4,76 -0,63% 4,76 4,90 4,84 4,76 4,89 20 242.122
19/3/2009 4,82 4,79 -2,04% 4,76 4,90 4,84 4,78 4,89 27 351.805
18/3/2009 4,65 4,89 +5,16% 4,61 4,89 4,71 4,67 4,99 16 181.464
17/3/2009 4,81 4,65 -3,73% 4,60 4,90 4,70 4,64 4,89 29 407.488
16/3/2009 5,00 4,83 +3,21% 4,83 5,00 4,92 4,80 4,99 30 274.608
13/3/2009 4,83 4,68 -3,90% 4,68 4,91 4,81 4,66 4,90 22 191.458
12/3/2009 4,95 4,87 -0,61% 3,72 4,95 4,55 4,85 4,87 49 688.455
11/3/2009 4,76 4,90 +1,03% 4,75 5,00 4,91 4,90 4,99 39 505.993
10/3/2009 4,63 4,85 +8,74% 4,63 4,86 4,75 4,71 4,85 18 290.732
9/3/2009 4,50 4,46 +2,06% 4,45 4,60 4,50 4,46 4,58 23 206.608
6/3/2009 4,90 4,37 -4,17% 4,37 4,90 4,52 4,38 4,50 55 522.949
5/3/2009 4,70 4,56 -2,98% 4,55 4,70 4,63 4,56 4,64 39 427.307
4/3/2009 4,84 4,70 -2,49% 4,70 5,29 4,84 4,71 4,74 76 976.551
3/3/2009 5,07 4,82 -4,37% 4,77 5,07 4,89 4,80 4,96 74 867.380
2/3/2009 5,40 5,04 -6,15% 5,04 5,40 5,13 5,03 5,36 43 461.072
27/2/2009 5,46 5,37 -3,59% 5,33 5,55 5,40 5,36 5,55 29 405.043
26/2/2009 5,70 5,57 +2,96% 5,40 5,70 5,51 5,42 5,57 41 569.253
25/2/2009 5,40 5,41 -1,99% 5,40 5,61 5,48 5,41 5,61 24 308.749
20/2/2009 5,62 5,52 -0,72% 5,52 5,70 5,57 5,50 5,58 21 233.780
19/2/2009 5,62 5,56 -0,18% 5,55 5,62 5,58 5,55 5,56 22 306.792
18/2/2009 5,65 5,57 -0,71% 5,50 5,65 5,56 5,51 5,57 24 323.600
17/2/2009 5,79 5,61 -1,41% 5,60 5,79 5,67 5,61 5,78 32 385.075
16/2/2009 5,72 5,69 -1,90% 5,67 5,75 5,71 5,69 5,76 22 287.279
13/2/2009 5,80 5,80 0,00% 5,66 5,82 5,72 5,71 5,76 20 175.720
12/2/2009 5,69 5,80 +2,11% 5,60 5,80 5,68 5,62 5,78 21 278.153
11/2/2009 5,84 5,68 -3,73% 5,68 5,91 5,79 5,68 5,70 33 455.825
10/2/2009 6,00 5,90 -2,16% 5,81 6,10 5,95 5,86 6,07 31 526.618
9/2/2009 5,88 6,03 -2,74% 5,88 6,06 6,00 5,97 6,09 20 281.740
6/2/2009 5,92 6,20 +7,08% 5,76 6,20 5,99 5,99 6,22 33 524.872
5/2/2009 5,82 5,79 +1,22% 5,75 5,99 5,86 5,79 5,99 28 329.432
4/2/2009 5,76 5,72 -1,38% 5,72 5,87 5,79 5,72 5,89 43 616.044
3/2/2009 5,77 5,80 +1,40% 5,70 5,85 5,76 5,80 5,95 15 173.070
2/2/2009 5,80 5,72 -2,05% 5,72 6,17 5,82 5,73 6,10 28 378.367
30/1/2009 5,90 5,84 -0,34% 5,84 6,18 5,94 5,84 6,18 30 512.703
29/1/2009 6,14 5,86 -3,78% 5,86 6,14 5,98 5,86 6,14 16 237.768
28/1/2009 6,15 6,09 +1,50% 6,02 6,27 6,12 6,01 6,09 21 442.793
27/1/2009 6,10 6,00 -1,64% 5,98 6,10 6,06 6,01 6,13 24 454.115
26/1/2009 5,86 6,10 +3,04% 5,86 6,10 6,04 6,00 6,14 36 625.766
23/1/2009 5,90 5,92 +1,20% 5,70 5,92 5,82 5,83 5,97 32 461.031
22/1/2009 6,16 5,85 -4,57% 5,83 6,16 5,91 5,89 6,06 39 364.245
21/1/2009 5,85 6,13 +4,61% 5,85 6,20 6,10 6,07 6,13 46 735.262
20/1/2009 5,90 5,86 +2,27% 5,75 6,01 5,91 5,86 5,93 37 595.142
19/1/2009 5,80 5,73 -3,54% 5,73 5,89 5,76 5,73 5,87 21 235.841
16/1/2009 5,95 5,94 +4,58% 5,72 5,95 5,85 5,79 5,80 19 285.608
15/1/2009 5,60 5,68 -3,57% 5,57 5,99 5,74 5,68 5,90 45 723.069
14/1/2009 5,88 5,89 -1,01% 5,72 6,00 5,82 5,72 5,89 20 235.858
13/1/2009 5,52 5,95 +5,12% 5,52 5,97 5,84 5,81 5,97 28 458.878
12/1/2009 5,90 5,66 -4,55% 5,66 5,90 5,73 5,69 5,80 48 767.192
9/1/2009 6,20 5,93 -1,33% 5,81 6,20 6,02 5,93 6,05 34 358.679
8/1/2009 6,00 6,01 +0,17% 5,90 6,10 6,00 6,01 6,09 42 813.337
7/1/2009 6,00 6,00 -2,44% 5,90 6,42 6,16 6,00 6,19 52 844.491
6/1/2009 6,00 6,15 +2,50% 6,00 6,42 6,15 6,13 6,15 73 950.228
5/1/2009 5,65 6,00 +6,76% 5,65 6,05 5,90 5,96 6,04 72 1.004.026
2/1/2009 5,92 5,62 +3,69% 5,60 5,92 5,68 5,62 5,90 25 249.012
30/12/2008 5,43 5,42 +0,37% 5,41 5,50 5,46 5,45 5,50 31 490.610
29/12/2008 5,52 5,40 -3,57% 5,40 5,55 5,48 5,40 5,55 35 339.332
26/12/2008 5,50 5,60 +0,90% 5,50 5,67 5,58 5,57 5,60 19 344.549
23/12/2008 5,60 5,55 -0,54% 5,55 5,75 5,61 5,55 5,58 33 513.356
22/12/2008 5,85 5,58 -2,62% 5,58 5,85 5,69 5,60 5,68 37 521.130
19/12/2008 5,89 5,73 +1,42% 5,70 5,89 5,80 5,70 5,83 20 243.720
18/12/2008 5,70 5,65 0,00% 5,65 6,04 5,85 5,69 5,84 67 1.492.755
17/12/2008 5,77 5,65 -2,25% 5,50 5,77 5,63 5,65 5,69 54 1.060.689
16/12/2008 5,96 5,78 +0,52% 5,69 5,96 5,75 5,75 5,78 43 700.029
15/12/2008 5,68 5,75 +2,68% 5,55 5,75 5,67 5,70 5,75 52 726.015
12/12/2008 5,70 5,60 -1,06% 5,45 6,01 5,57 5,60 5,63 38 535.263
11/12/2008 6,00 5,66 -4,39% 5,66 6,00 5,75 5,65 5,73 66 896.220
10/12/2008 5,76 5,92 +2,07% 5,76 5,96 5,86 5,85 5,91 37 468.783
9/12/2008 6,00 5,80 +0,87% 5,65 6,00 5,80 5,75 5,79 48 651.866
8/12/2008 5,77 5,75 0,00% 5,75 6,01 5,86 5,75 5,92 49 634.562
5/12/2008 5,86 5,75 -5,58% 5,50 5,86 5,59 5,58 5,75 67 925.556
4/12/2008 5,91 6,09 -0,16% 5,88 6,09 5,95 5,89 6,09 26 378.007
3/12/2008 6,39 6,10 -0,16% 5,83 6,39 6,00 5,97 6,13 42 655.991
2/12/2008 6,10 6,11 +0,16% 6,10 6,32 6,23 6,18 6,25 31 519.656
1/12/2008 6,50 6,10 -4,69% 5,95 6,50 6,08 6,10 6,17 40 572.160
28/11/2008 6,30 6,40 +1,59% 6,30 6,49 6,37 6,34 6,40 21 261.968
27/11/2008 6,45 6,30 -0,94% 6,28 6,45 6,36 6,26 6,44 27 514.413
26/11/2008 6,38 6,36 +2,58% 6,01 6,69 6,38 6,36 6,65 49 1.082.949
25/11/2008 6,40 6,20 -0,80% 6,00 6,54 6,24 6,10 6,20 76 1.287.454
24/11/2008 6,66 6,25 -3,99% 6,25 6,92 6,55 6,31 6,63 55 1.089.272
21/11/2008 7,00 6,51 -6,33% 6,51 7,00 6,60 6,51 6,93 25 268.882
19/11/2008 6,91 6,95 -0,71% 6,70 7,05 6,86 6,77 6,95 18 302.891
18/11/2008 6,80 7,00 +3,55% 6,71 7,00 6,87 6,85 7,05 27 526.959
17/11/2008 6,82 6,76 +2,74% 6,68 7,04 6,84 6,76 6,95 39 683.143
14/11/2008 7,20 6,58 -7,32% 6,58 7,20 6,86 6,82 6,92 53 867.446
13/11/2008 7,21 7,10 +1,43% 6,70 7,21 6,92 6,94 7,10 47 965.716
12/11/2008 7,47 7,00 -2,78% 6,70 7,47 6,92 6,78 7,00 60 1.120.918
11/11/2008 7,30 7,20 -1,64% 6,97 7,49 7,19 7,20 7,42 58 1.146.626
10/11/2008 8,11 7,32 -6,87% 7,28 8,11 7,64 7,32 7,65 61 1.256.746
7/11/2008 8,00 7,86 -4,96% 7,79 8,06 7,93 7,86 7,93 52 1.231.574
6/11/2008 8,47 8,27 -4,94% 7,80 8,50 8,04 8,00 8,20 77 1.852.087
5/11/2008 9,32 8,70 -6,45% 8,51 9,32 8,75 8,50 8,70 84 2.063.463
4/11/2008 9,99 9,30 -0,32% 8,80 9,99 9,12 9,14 9,30 129 3.537.617
3/11/2008 9,70 9,33 -2,91% 9,16 9,80 9,57 9,33 9,75 43 1.352.917
31/10/2008 8,70 9,61 +6,78% 8,55 9,62 9,17 9,02 9,58 43 1.207.776
30/10/2008 8,16 9,00 +5,51% 8,16 9,14 8,77 8,80 8,96 27 604.764
29/10/2008 8,75 8,53 -1,84% 8,12 8,98 8,61 8,31 8,90 37 963.049
28/10/2008 7,90 8,69 +10,00% 7,52 8,69 8,02 8,33 8,69 59 1.367.295
27/10/2008 7,70 7,90 -1,74% 7,60 7,98 7,73 7,63 7,80 27 497.052
24/10/2008 8,59 8,04 -5,85% 7,78 8,59 8,07 7,72 8,04 30 599.737
23/10/2008 8,20 8,54 +1,07% 8,06 8,70 8,35 8,15 8,54 43 1.093.020
22/10/2008 8,89 8,45 -9,91% 8,21 8,89 8,48 8,60 8,70 27 715.069
21/10/2008 9,50 9,38 -1,16% 8,85 9,50 9,08 8,91 9,38 27 795.770
20/10/2008 8,80 9,49 +10,09% 8,80 9,49 9,17 8,90 9,49 31 935.982
17/10/2008 8,80 8,62 -5,38% 8,62 9,19 8,90 8,62 9,09 18 546.766
16/10/2008 8,00 9,11 +12,47% 8,00 9,11 8,80 8,75 9,11 45 1.279.985
15/10/2008 8,95 8,10 -10,40% 7,97 8,95 8,30 7,97 8,95 36 1.067.728
14/10/2008 8,80 9,04 +5,98% 8,50 9,23 8,83 8,31 9,04 46 1.397.972
13/10/2008 7,20 8,53 +22,03% 7,20 8,53 8,14 8,50 8,53 51 1.095.484
10/10/2008 7,00 6,99 -7,54% 6,60 7,36 7,00 6,71 7,37 57 1.059.926
9/10/2008 7,90 7,56 -7,47% 7,55 8,17 7,81 7,52 7,62 52 904.918
8/10/2008 8,40 8,17 -0,97% 7,95 8,40 8,08 8,04 8,17 48 1.113.319
7/10/2008 9,50 8,25 -11,39% 8,25 9,50 8,80 8,25 8,60 56 1.475.401
6/10/2008 9,31 9,31 +0,11% 7,50 9,31 8,82 8,51 9,31 51 1.087.364
3/10/2008 10,00 9,30 -7,46% 9,30 10,25 9,80 9,21 9,50 37 1.096.738
2/10/2008 10,98 10,05 -2,33% 9,82 10,98 10,14 9,81 10,05 30 654.146
1/10/2008 10,01 10,29 -1,06% 10,00 10,38 10,19 10,01 10,29 32 651.521
30/9/2008 10,00 10,40 +7,22% 9,90 10,40 10,13 10,26 10,40 35 905.214
29/9/2008 10,20 9,70 -5,73% 9,50 10,20 9,82 9,64 9,93 38 932.704
26/9/2008 10,12 10,29 +0,10% 9,95 10,40 10,11 10,00 10,29 27 792.948
25/9/2008 10,00 10,28 +2,80% 10,00 10,32 10,17 10,12 10,28 31 1.182.292
24/9/2008 10,22 10,00 -1,77% 10,00 10,25 10,10 10,00 10,30 28 764.635
23/9/2008 10,70 10,18 -5,30% 10,13 10,89 10,37 10,05 10,18 19 703.126
22/9/2008 10,52 10,75 +0,37% 10,52 10,98 10,81 10,75 10,90 44 1.469.380
19/9/2008 9,46 10,71 +12,74% 9,46 10,90 10,32 10,71 10,90 67 1.544.137
18/9/2008 9,40 9,50 -5,94% 9,00 9,55 9,24 9,20 9,50 67 1.457.614
17/9/2008 10,40 10,10 -3,90% 9,64 10,49 9,99 9,50 10,09 79 1.856.957
16/9/2008 10,75 10,51 -0,85% 10,29 10,95 10,49 10,51 10,94 37 1.082.785
15/9/2008 10,69 10,60 -0,19% 10,25 10,70 10,60 10,33 10,60 27 678.508
12/9/2008 10,90 10,62 +1,63% 10,62 10,90 10,77 10,65 10,90 31 736.916
11/9/2008 10,89 10,45 -0,95% 10,41 10,91 10,66 10,53 10,92 38 768.696
10/9/2008 10,74 10,55 0,00% 10,21 10,74 10,51 10,60 10,74 37 1.124.636
9/9/2008 10,90 10,55 -0,57% 10,35 11,00 10,64 10,35 10,55 29 601.674
8/9/2008 11,28 10,61 -6,60% 10,61 11,48 11,05 10,61 11,20 75 2.268.756
5/9/2008 10,92 11,36 +1,88% 10,77 11,36 10,93 11,00 11,36 25 658.543
4/9/2008 11,80 11,15 -6,46% 10,91 11,80 11,07 11,02 11,15 58 1.637.083
3/9/2008 11,88 11,92 +2,58% 11,12 11,96 11,54 11,20 11,92 56 1.613.712
2/9/2008 11,99 11,62 +0,35% 11,62 11,99 11,75 11,62 11,86 24 541.701
1/9/2008 11,86 11,58 -2,85% 11,56 11,99 11,73 11,60 11,98 43 910.421
29/8/2008 11,88 11,92 +0,34% 11,70 11,92 11,81 11,80 11,91 25 720.314
28/8/2008 11,90 11,88 -1,00% 11,85 12,00 11,94 11,97 12,00 34 1.092.790
27/8/2008 11,97 12,00 +0,84% 11,86 12,09 11,97 11,87 12,00 29 992.824
26/8/2008 11,70 11,90 -0,67% 11,68 11,99 11,75 11,85 11,88 40 955.828
25/8/2008 12,12 11,98 -2,60% 11,80 12,12 11,85 11,80 11,98 38 1.135.963
22/8/2008 12,10 12,30 +2,50% 11,90 12,33 12,06 12,03 12,30 38 1.244.231
21/8/2008 12,41 12,00 -3,23% 11,95 12,41 12,08 12,10 12,18 76 2.094.391
20/8/2008 12,70 12,40 -0,48% 12,36 12,80 12,48 12,40 12,80 49 1.238.180
19/8/2008 12,40 12,46 -1,11% 12,30 12,75 12,55 12,47 12,52 16 497.206
18/8/2008 12,41 12,60 -1,79% 12,41 12,98 12,55 12,50 12,60 31 1.247.616
15/8/2008 12,90 12,83 -2,21% 12,45 13,18 12,68 12,60 12,83 50 1.600.800
14/8/2008 13,10 13,12 +1,78% 12,80 13,12 12,99 12,80 13,12 18 652.190
13/8/2008 12,85 12,89 -1,23% 12,78 12,99 12,90 12,85 12,99 18 450.379
12/8/2008 12,80 13,05 +1,95% 12,80 13,30 13,01 12,85 13,00 26 812.129
11/8/2008 13,30 12,80 -3,40% 12,80 13,39 13,00 12,79 13,10 50 1.834.189
8/8/2008 13,10 13,25 +1,84% 13,10 13,30 13,18 13,16 13,25 29 888.996
7/8/2008 13,55 13,01 -3,77% 13,01 13,60 13,32 13,01 13,43 40 1.086.883
6/8/2008 13,19 13,52 +0,97% 13,19 13,80 13,61 13,54 13,61 45 1.764.904
5/8/2008 13,30 13,39 +1,44% 13,00 13,60 13,39 12,82 13,16 50 1.486.548
4/8/2008 13,29 13,20 -4,00% 12,72 13,45 13,13 12,72 13,20 28 667.100
1/8/2008 13,80 13,75 +1,03% 13,25 13,90 13,53 13,25 13,79 30 991.874
31/7/2008 13,56 13,61 -0,29% 13,51 13,90 13,72 13,61 13,90 34 1.305.193
30/7/2008 13,88 13,65 -2,29% 13,65 13,99 13,81 13,65 13,72 34 1.017.567
29/7/2008 13,52 13,97 +2,72% 13,52 13,98 13,87 13,65 13,97 35 1.266.879
28/7/2008 13,56 13,60 -3,20% 13,46 13,85 13,66 13,46 13,62 37 1.281.614
25/7/2008 13,49 14,05 +0,36% 13,16 14,07 13,73 13,72 14,05 69 3.009.614
24/7/2008 13,82 14,00 +1,30% 13,31 14,00 13,79 13,51 13,99 29 1.020.798
23/7/2008 13,70 13,82 +0,58% 13,66 14,10 13,94 13,82 14,05 99 3.838.075
22/7/2008 13,10 13,74 +4,73% 13,10 13,79 13,47 13,29 13,74 29 1.119.776
21/7/2008 13,30 13,12 -2,81% 13,12 13,75 13,55 13,12 13,70 43 1.284.597
18/7/2008 13,00 13,50 +1,50% 13,00 13,58 13,37 13,11 13,50 36 1.249.125
17/7/2008 13,40 13,30 -2,56% 13,02 13,85 13,50 13,25 13,41 37 1.324.518
16/7/2008 13,00 13,65 +3,41% 12,81 13,74 13,44 13,60 13,65 71 2.312.116
15/7/2008 12,35 13,20 +3,13% 12,00 13,26 12,78 12,83 13,20 69 2.399.805
14/7/2008 12,67 12,80 +2,32% 12,55 13,04 12,80 12,80 12,90 55 1.673.199
11/7/2008 12,55 12,51 +1,38% 12,15 12,99 12,65 12,51 12,85 65 2.054.263
10/7/2008 11,81 12,34 +5,11% 11,74 12,74 12,29 12,34 12,55 61 2.217.244
8/7/2008 11,60 11,74 +2,62% 11,11 11,80 11,56 11,73 11,74 44 1.833.669
7/7/2008 11,24 11,44 +4,00% 11,24 11,98 11,51 11,44 11,63 47 1.857.109
4/7/2008 11,00 11,00 -0,90% 10,91 11,58 11,06 10,96 11,19 40 1.283.337
3/7/2008 11,75 11,10 -5,93% 10,61 12,10 11,59 11,10 11,58 56 1.692.697
2/7/2008 12,25 11,80 -3,12% 11,63 12,49 11,95 11,61 11,80 71 1.992.215
1/7/2008 12,90 12,18 -4,99% 12,18 12,90 12,49 12,18 12,69 122 3.310.697
30/6/2008 13,00 12,82 -2,14% 12,82 13,39 12,97 12,82 13,29 67 2.483.301
27/6/2008 13,30 13,10 -0,38% 12,95 13,59 13,13 12,95 13,10 45 1.450.640
26/6/2008 13,35 13,15 -2,59% 13,15 13,35 13,25 13,11 13,15 20 592.358
25/6/2008 13,10 13,50 -0,74% 13,10 13,60 13,38 13,40 13,58 26 692.028
24/6/2008 13,50 13,60 +1,12% 13,05 13,99 13,30 13,06 13,60 60 1.568.931
23/6/2008 13,65 13,45 0,00% 13,45 13,90 13,69 13,45 13,69 24 757.197
20/6/2008 14,10 13,45 -4,81% 13,45 14,10 13,82 13,50 13,70 43 1.572.750
19/6/2008 13,70 14,13 +3,37% 13,58 14,14 13,83 13,68 14,09 34 1.469.032
18/6/2008 14,25 13,67 -3,39% 13,67 14,30 14,04 13,67 13,70 74 3.037.255
17/6/2008 14,25 14,15 -0,70% 14,14 14,48 14,33 14,15 14,30 57 1.942.464
16/6/2008 14,37 14,25 -1,38% 14,00 14,40 14,23 14,26 14,37 55 2.336.832
13/6/2008 14,60 14,45 -1,70% 13,52 14,69 14,45 14,38 14,40 92 4.025.907
12/6/2008 13,45 14,70 +8,97% 13,23 14,70 14,00 13,52 14,69 221 9.367.978
11/6/2008 13,40 13,49 +1,89% 13,19 13,49 13,37 13,33 13,45 38 1.594.549
10/6/2008 13,50 13,24 -0,68% 13,06 13,50 13,37 13,24 13,39 50 2.119.661
9/6/2008 13,49 13,33 +0,83% 13,30 13,50 13,44 13,33 13,48 56 1.896.936
6/6/2008 13,81 13,22 -2,87% 13,22 13,85 13,52 13,22 13,23 116 3.633.731
5/6/2008 13,21 13,61 +4,53% 13,21 13,84 13,61 13,60 13,68 137 4.434.397
4/6/2008 13,15 13,02 +0,31% 13,00 13,25 13,14 13,02 13,20 81 1.984.076
3/6/2008 13,04 12,98 -1,82% 12,85 13,25 12,96 12,91 12,98 102 2.499.602
2/6/2008 13,34 13,22 +0,92% 12,93 13,34 13,10 13,00 13,22 114 3.868.714
30/5/2008 13,50 13,10 -3,53% 13,06 13,60 13,21 13,10 13,17 76 2.586.073
29/5/2008 13,40 13,58 +2,49% 13,28 13,70 13,53 13,37 13,58 82 2.431.397
28/5/2008 13,60 13,25 -0,45% 13,25 13,73 13,57 13,25 13,60 86 2.984.378
27/5/2008 12,85 13,31 +4,39% 12,61 13,52 13,08 13,25 13,45 123 3.659.451
26/5/2008 12,80 12,75 0,00% 12,70 12,96 12,77 12,75 12,89 56 1.623.600
23/5/2008 13,00 12,75 -2,75% 12,56 13,09 12,82 12,67 12,75 97 3.436.277
21/5/2008 13,30 13,11 -1,43% 12,90 13,30 13,05 13,11 13,28 138 4.989.121
20/5/2008 13,34 13,30 0,00% 13,25 13,35 13,30 13,32 13,35 69 2.765.081
19/5/2008 13,48 13,30 -0,52% 13,25 13,57 13,36 13,30 13,31 86 3.496.185
16/5/2008 13,61 13,37 -0,96% 13,25 13,75 13,52 13,37 13,39 99 3.520.924
15/5/2008 13,29 13,50 +2,43% 13,20 13,67 13,46 13,50 13,60 95 2.825.175
14/5/2008 13,10 13,18 +0,61% 13,04 13,25 13,18 13,12 13,24 65 1.772.239
13/5/2008 13,45 13,10 -1,43% 12,97 13,45 13,11 13,05 13,15 188 5.628.612
12/5/2008 13,50 13,29 -0,82% 13,25 13,54 13,40 13,29 13,39 94 2.661.358
9/5/2008 13,53 13,40 -1,47% 13,36 13,59 13,46 13,42 13,55 67 1.836.309
8/5/2008 13,80 13,60 -0,87% 13,39 13,89 13,61 13,60 13,65 109 4.231.376
7/5/2008 13,98 13,72 -0,80% 13,70 14,00 13,86 13,77 13,81 118 3.772.419
6/5/2008 14,65 13,83 -6,49% 13,83 14,65 14,34 13,91 14,05 65 3.053.513
5/5/2008 14,40 14,79 +1,30% 14,40 14,80 14,66 14,52 14,79 44 1.986.122
2/5/2008 14,60 14,60 +2,67% 14,35 15,09 14,70 14,35 14,59 161 8.049.971
30/4/2008 13,55 14,22 +5,10% 13,49 14,49 13,88 14,22 14,30 66 2.816.823
29/4/2008 13,91 13,53 -3,08% 13,53 14,02 13,77 13,53 13,72 46 1.843.835
28/4/2008 14,18 13,96 -0,99% 13,90 14,21 14,05 13,98 14,10 38 1.458.992
25/4/2008 14,03 14,10 +0,71% 14,02 14,20 14,10 14,02 14,11 57 1.897.759
24/4/2008 13,55 14,00 +1,67% 13,52 14,19 13,89 13,92 14,06 71 2.328.125
23/4/2008 13,80 13,77 +1,25% 13,50 13,80 13,60 13,51 13,77 40 1.264.733
22/4/2008 13,75 13,60 +0,74% 13,45 13,75 13,55 13,45 13,63 44 1.069.604
18/4/2008 13,85 13,50 0,00% 13,50 13,93 13,75 13,50 13,65 58 1.991.881
17/4/2008 13,50 13,50 +0,22% 13,50 13,77 13,65 13,50 13,60 53 1.842.939
16/4/2008 13,60 13,47 +0,45% 13,35 13,70 13,46 13,47 13,69 60 1.792.334
15/4/2008 13,45 13,41 -0,67% 13,41 13,76 13,54 13,41 13,71 53 1.795.553
14/4/2008 13,50 13,50 -2,88% 13,45 13,90 13,55 13,46 13,55 43 1.309.031
11/4/2008 13,99 13,90 +0,07% 13,55 14,00 13,75 13,64 13,90 65 2.249.547
10/4/2008 14,25 13,89 -3,07% 13,80 14,49 14,07 13,95 14,30 103 3.602.301
9/4/2008 14,97 14,33 -4,15% 14,33 15,00 14,65 14,33 14,35 79 2.580.519
8/4/2008 14,61 14,95 +2,05% 14,53 14,95 14,79 14,69 14,94 44 1.995.861
7/4/2008 15,02 14,65 -3,11% 14,65 15,23 14,96 14,66 14,83 57 2.036.543
4/4/2008 14,90 15,12 +0,80% 14,82 15,18 15,01 15,07 15,12 32 1.273.253
3/4/2008 15,00 15,00 -0,27% 14,81 15,25 15,10 14,81 15,00 54 2.094.022
2/4/2008 15,05 15,04 -0,33% 15,04 15,33 15,15 15,00 15,02 42 1.446.995
1/4/2008 15,10 15,09 +0,53% 14,90 15,23 15,08 15,10 15,12 58 2.123.902
31/3/2008 14,70 15,01 +1,49% 14,60 15,17 14,85 14,71 15,19 74 2.577.300
28/3/2008 14,50 14,79 +3,43% 14,00 14,79 14,40 14,61 14,79 51 2.267.343
27/3/2008 15,70 14,30 -7,86% 14,30 15,70 15,02 14,30 14,77 74 2.657.153
26/3/2008 15,52 15,52 -1,77% 15,51 15,85 15,65 15,52 15,80 47 1.797.239
25/3/2008 16,00 15,80 -0,94% 15,55 16,35 15,95 15,73 15,75 71 3.016.341
24/3/2008 15,40 15,95 +4,25% 15,40 16,43 15,95 15,95 16,10 178 7.469.353
20/3/2008 15,37 15,30 +2,55% 14,55 15,45 15,09 15,30 15,45 68 2.705.145
19/3/2008 15,42 14,92 -1,84% 14,91 15,70 15,38 14,92 15,29 81 3.227.171
18/3/2008 14,28 15,20 +5,63% 14,28 15,50 15,16 15,21 15,45 195 7.907.773
17/3/2008 14,21 14,39 0,00% 13,72 14,39 14,10 14,40 14,49 56 2.618.289
14/3/2008 14,30 14,39 0,00% 13,65 14,50 14,13 14,25 14,34 37 1.361.060
13/3/2008 14,03 14,39 +0,98% 13,65 14,40 14,08 14,20 14,39 48 2.046.453
12/3/2008 14,52 14,25 -1,52% 14,22 14,55 14,38 14,20 14,50 61 2.156.718
11/3/2008 14,00 14,47 +6,09% 13,50 14,70 14,35 14,33 14,60 80 2.468.624
10/3/2008 13,82 13,64 -2,22% 13,55 13,97 13,71 13,55 13,98 73 2.172.634
7/3/2008 14,50 13,95 -0,43% 13,84 14,50 14,01 13,95 14,10 56 1.711.317
6/3/2008 14,75 14,01 -6,60% 13,98 14,89 14,55 14,01 14,30 48 1.591.813
5/3/2008 14,49 15,00 +1,49% 14,49 15,05 14,87 15,00 15,01 80 2.475.748
4/3/2008 14,69 14,78 +1,23% 14,21 14,80 14,51 14,78 14,79 55 1.575.526
3/3/2008 14,35 14,60 +1,04% 14,26 14,69 14,45 14,45 14,60 53 1.795.295
29/2/2008 14,40 14,45 +0,98% 13,91 14,50 14,16 14,16 14,45 61 2.995.596
28/2/2008 14,90 14,31 -4,41% 14,30 15,03 14,82 14,31 15,00 93 4.401.217
27/2/2008 14,85 14,97 +3,24% 14,62 14,97 14,86 14,77 14,90 55 2.729.809
26/2/2008 14,42 14,50 0,00% 14,24 15,01 14,83 14,83 14,99 86 4.048.731
25/2/2008 14,57 14,50 -0,34% 14,05 14,69 14,37 14,50 14,60 91 3.377.419
22/2/2008 14,00 14,55 +4,08% 13,91 14,72 14,42 14,50 14,52 120 4.302.936
21/2/2008 13,90 13,98 +0,79% 13,85 14,29 14,05 13,85 13,86 129 4.624.737
20/2/2008 13,29 13,87 +8,27% 13,15 13,90 13,54 13,72 13,74 159 4.819.225
19/2/2008 12,85 12,81 -0,47% 12,81 13,45 13,19 12,81 13,04 132 4.668.989
18/2/2008 12,82 12,87 +1,74% 12,75 12,87 12,82 12,80 12,87 44 1.304.010
15/2/2008 12,90 12,65 -1,86% 12,56 12,90 12,71 12,70 12,83 37 1.011.801
14/2/2008 13,08 12,89 -1,30% 12,89 13,20 13,08 12,88 12,94 42 1.114.594
13/2/2008 12,84 13,06 +1,63% 12,84 13,06 12,95 12,96 13,06 50 1.235.907
12/2/2008 12,88 12,85 +0,78% 12,76 13,05 12,89 12,85 12,90 44 1.662.442
11/2/2008 12,32 12,75 +4,08% 12,25 12,75 12,49 12,50 12,75 43 1.364.618
8/2/2008 12,75 12,25 -2,78% 12,25 12,83 12,46 12,30 12,50 46 1.487.834
7/2/2008 12,90 12,60 -1,18% 12,45 12,90 12,58 12,53 12,60 61 2.131.876
6/2/2008 12,99 12,75 -4,99% 12,75 13,15 12,95 12,81 13,10 36 1.242.071
1/2/2008 13,48 13,42 +3,23% 13,00 13,48 13,23 13,22 13,42 32 1.130.619
31/1/2008 13,31 13,00 -3,70% 12,90 13,31 13,09 12,99 13,08 43 1.133.652
30/1/2008 13,45 13,50 +1,50% 13,15 13,50 13,34 13,45 13,49 38 1.192.508
29/1/2008 12,88 13,30 +3,50% 12,87 13,50 13,14 13,30 13,41 62 1.957.648
28/1/2008 12,85 12,85 -0,77% 12,69 12,85 12,76 12,87 12,99 42 1.199.038
24/1/2008 13,10 12,95 +2,29% 12,71 13,30 13,04 13,00 13,10 35 1.181.959
23/1/2008 13,20 12,66 -3,36% 12,55 13,20 12,69 12,65 12,70 56 1.522.387
22/1/2008 12,26 13,10 +6,07% 12,26 13,10 12,80 12,75 13,09 63 1.808.050
21/1/2008 13,12 12,35 -5,36% 12,20 13,12 12,65 12,31 12,64 83 2.391.149
18/1/2008 13,41 13,05 -2,17% 13,05 13,85 13,36 13,05 13,38 54 1.841.723
17/1/2008 13,71 13,34 -6,06% 13,32 14,13 13,63 13,40 13,89 56 2.211.926
16/1/2008 13,60 14,20 +1,50% 13,44 14,20 13,69 13,95 14,18 75 3.130.215
15/1/2008 14,07 13,99 -0,64% 13,51 14,07 13,74 13,61 13,99 55 2.033.994
14/1/2008 14,21 14,08 -1,88% 13,95 14,50 14,20 14,00 14,07 51 1.495.142
11/1/2008 14,45 14,35 -1,64% 14,11 14,47 14,27 14,16 14,35 44 1.291.756
10/1/2008 14,50 14,59 +1,67% 14,15 14,90 14,55 14,48 14,59 71 2.692.501
9/1/2008 13,80 14,35 +2,72% 13,50 14,56 14,12 14,35 14,59 74 2.406.149
8/1/2008 13,61 13,97 +2,05% 13,61 13,97 13,70 13,80 13,96 27 954.493
7/1/2008 13,49 13,69 +1,78% 13,41 13,70 13,54 13,58 13,69 50 2.083.850
4/1/2008 13,95 13,45 -7,05% 13,34 14,24 13,67 13,49 13,55 107 3.144.870
3/1/2008 14,10 14,47 +2,26% 13,82 14,59 14,08 14,00 14,47 96 2.869.532
2/1/2008 14,90 14,15 -5,35% 14,03 14,90 14,31 14,15 14,34 101 2.845.890
28/12/2007 14,60 14,95 +0,34% 14,60 15,15 14,87 14,75 15,03 40 800.322
27/12/2007 14,66 14,90 +2,05% 14,51 15,10 14,80 14,79 14,90 59 1.947.700
26/12/2007 14,75 14,60 +1,25% 14,37 14,75 14,52 14,60 14,70 45 1.872.112
21/12/2007 14,19 14,42 +0,56% 14,19 14,75 14,45 14,30 14,61 33 1.370.469
20/12/2007 14,30 14,34 +0,77% 14,05 14,44 14,21 14,25 14,34 68 2.629.680
19/12/2007 14,48 14,23 -2,80% 14,21 14,65 14,35 14,23 14,50 64 1.966.992
18/12/2007 14,62 14,64 +0,90% 14,27 14,75 14,55 14,60 14,64 81 2.873.730
17/12/2007 15,20 14,51 -4,91% 14,51 15,20 14,82 14,52 14,96 78 2.409.611
14/12/2007 15,55 15,26 -2,80% 15,10 15,86 15,40 15,26 15,35 65 2.770.926
13/12/2007 16,20 15,70 -2,00% 15,40 16,20 15,69 15,50 15,78 73 3.004.303
12/12/2007 15,81 16,02 +1,39% 15,60 16,45 16,07 16,02 16,14 50 2.384.630
11/12/2007 16,06 15,80 -2,47% 15,80 16,50 16,25 15,80 16,00 99 3.859.771
10/12/2007 16,00 16,20 +1,25% 15,95 16,25 16,14 16,18 16,19 49 1.927.325
7/12/2007 16,29 16,00 +0,95% 15,76 16,29 16,01 15,76 16,00 57 2.209.083
6/12/2007 16,11 15,85 -3,29% 15,85 16,30 16,06 15,85 16,00 65 3.073.554
5/12/2007 16,10 16,39 +2,05% 16,10 16,39 16,25 16,15 16,18 90 3.394.903
4/12/2007 16,20 16,06 +0,19% 15,57 16,20 15,92 16,06 16,18 75 3.964.993
3/12/2007 16,03 16,03 +1,46% 16,03 16,78 16,39 16,03 16,15 173 7.936.904
30/11/2007 14,96 15,80 +5,40% 14,96 16,67 16,10 15,80 15,95 198 8.712.147
29/11/2007 14,74 14,99 +0,60% 14,52 15,20 14,86 14,71 14,99 80 2.818.970
28/11/2007 14,16 14,90 +4,20% 14,16 14,90 14,47 14,64 14,84 46 1.757.122
27/11/2007 14,00 14,30 +0,35% 13,80 14,51 14,19 14,05 14,50 33 1.445.391
26/11/2007 14,50 14,25 -2,40% 14,10 14,61 14,28 14,10 14,25 36 1.425.787
23/11/2007 14,75 14,60 +2,24% 14,43 14,75 14,58 14,48 14,60 24 831.364
22/11/2007 14,50 14,28 +0,42% 14,16 14,70 14,42 14,31 14,77 30 1.046.168
21/11/2007 14,52 14,22 -2,00% 13,55 14,95 14,18 14,22 14,35 76 2.787.183
19/11/2007 15,20 14,51 -5,41% 14,51 15,20 14,83 14,51 15,00 71 2.273.043
16/11/2007 15,29 15,34 -0,65% 14,70 15,50 15,16 15,35 15,42 53 2.167.465
14/11/2007 14,90 15,44 +5,54% 14,90 15,44 15,08 15,38 15,44 54 2.512.332
13/11/2007 14,46 14,63 +1,95% 14,43 14,99 14,66 14,70 14,96 42 2.011.207
12/11/2007 14,98 14,35 -6,51% 14,35 15,00 14,62 14,41 14,89 60 2.408.582
9/11/2007 15,20 15,35 -1,41% 14,12 15,46 14,65 15,10 15,35 120 3.860.568
8/11/2007 15,81 15,57 +0,45% 14,65 15,90 15,21 14,54 15,80 126 4.288.162
7/11/2007 15,90 15,50 -1,59% 15,50 16,09 15,83 15,50 15,61 103 3.507.492
6/11/2007 16,05 15,75 -2,66% 15,75 16,10 15,95 15,80 15,96 59 2.193.310
5/11/2007 16,02 16,18 +0,87% 15,83 16,29 15,96 16,01 16,18 68 2.521.631
1/11/2007 16,31 16,04 -2,20% 15,82 16,33 16,00 16,05 16,30 96 3.337.633
31/10/2007 16,40 16,40 -0,49% 16,22 16,70 16,39 16,37 16,50 77 3.211.803
30/10/2007 16,42 16,48 +0,49% 16,29 16,50 16,37 16,29 16,48 63 2.218.536
29/10/2007 16,48 16,40 -0,12% 16,25 16,66 16,44 16,40 16,42 73 2.862.138
26/10/2007 16,54 16,42 -0,48% 16,35 16,65 16,47 16,50 16,70 53 2.570.145
25/10/2007 16,75 16,50 -0,84% 16,27 16,98 16,60 16,42 16,50 57 2.789.251
24/10/2007 17,00 16,64 -1,54% 16,52 17,00 16,72 16,64 16,95 47 2.291.943
23/10/2007 16,77 16,90 -0,59% 16,77 17,00 16,91 16,81 16,96 48 2.150.415
22/10/2007 16,52 17,00 +2,60% 16,40 17,14 16,69 16,58 17,00 45 2.221.987
19/10/2007 16,71 16,57 -2,53% 16,51 17,05 16,78 16,57 16,80 48 1.934.492
18/10/2007 16,90 17,00 +1,80% 16,40 17,00 16,77 16,82 17,00 38 1.660.959
17/10/2007 16,88 16,70 +0,54% 16,47 16,95 16,66 16,54 16,70 67 2.661.341
16/10/2007 17,10 16,61 -4,65% 16,61 17,10 16,82 16,70 16,94 71 2.867.510
15/10/2007 17,70 17,42 -0,40% 16,87 17,89 17,29 17,10 17,42 83 4.041.003
11/10/2007 18,00 17,49 -2,51% 17,05 18,12 17,73 17,40 17,49 131 6.228.775
10/10/2007 17,60 17,94 +2,51% 17,52 17,98 17,82 17,90 17,94 88 3.486.199
9/10/2007 17,16 17,50 +2,04% 17,00 17,50 17,21 17,33 17,50 146 7.363.529
8/10/2007 16,95 17,15 +1,48% 16,85 17,15 16,99 16,88 17,14 94 3.787.416
5/10/2007 16,60 16,90 +2,42% 16,50 16,90 16,77 16,87 16,90 74 3.370.480
4/10/2007 16,38 16,50 +0,61% 16,30 16,69 16,44 16,40 16,50 96 3.947.467
3/10/2007 16,80 16,40 -1,80% 16,25 16,80 16,59 16,40 16,65 130 4.964.937
2/10/2007 16,99 16,70 -1,59% 16,70 17,00 16,86 16,70 16,95 137 5.507.839
1/10/2007 17,49 16,97 -1,91% 16,96 17,49 17,03 16,98 17,10 131 4.768.943
28/9/2007 17,45 17,30 -0,57% 16,85 17,45 17,08 17,21 17,30 112 4.192.506
27/9/2007 17,27 17,40 0,00% 17,17 17,54 17,37 17,38 17,44 66 2.217.566
26/9/2007 17,49 17,40 -0,23% 17,31 17,68 17,50 17,40 17,44 75 3.209.373
25/9/2007 17,40 17,44 +0,81% 17,13 17,46 17,36 17,40 17,44 50 2.510.325
24/9/2007 17,10 17,30 +0,93% 17,10 17,32 17,18 17,12 17,35 56 1.349.960
21/9/2007 16,95 17,14 +1,54% 16,95 17,45 17,18 17,15 17,43 66 2.431.253
20/9/2007 17,00 16,88 +0,78% 16,69 17,05 16,97 16,88 17,06 65 2.329.609
19/9/2007 17,10 16,75 -1,18% 16,70 17,28 16,92 16,65 16,98 75 3.632.249
18/9/2007 16,30 16,95 +3,35% 16,30 17,20 16,69 16,95 17,10 73 1.954.004
17/9/2007 16,53 16,40 -2,96% 16,19 16,65 16,36 16,25 16,40 47 1.886.384
14/9/2007 16,68 16,90 +2,67% 16,51 16,90 16,71 16,50 16,90 42 1.678.681
13/9/2007 16,40 16,46 +1,35% 16,40 16,95 16,67 16,46 16,85 35 1.716.725
12/9/2007 16,35 16,24 -0,06% 16,13 16,80 16,35 16,24 16,40 49 1.596.278
11/9/2007 16,30 16,25 -1,40% 16,16 16,79 16,33 16,19 16,25 57 2.041.914
10/9/2007 16,85 16,48 -2,43% 16,28 16,85 16,50 16,28 16,48 77 2.846.269
6/9/2007 17,00 16,89 -0,18% 16,82 17,10 16,92 16,85 17,00 42 1.530.123
5/9/2007 17,38 16,92 -3,64% 16,88 17,38 17,01 16,92 16,97 97 3.906.033
4/9/2007 17,80 17,56 -1,07% 17,42 17,86 17,66 17,56 17,65 49 1.957.122
3/9/2007 18,00 17,75 -2,47% 17,65 18,11 17,82 17,75 17,80 76 3.325.854
31/8/2007 18,20 18,20 +0,17% 17,85 18,20 18,02 17,90 18,20 63 2.803.204
30/8/2007 17,78 18,17 +2,37% 17,45 18,17 17,86 17,62 18,17 57 2.626.798
29/8/2007 17,42 17,75 +1,43% 17,24 17,84 17,60 17,57 17,75 26 1.563.742
28/8/2007 17,79 17,50 -0,62% 17,21 17,79 17,46 17,50 17,64 46 2.027.167
27/8/2007 17,80 17,61 -0,90% 17,55 17,99 17,75 17,61 17,99 36 1.959.178
24/8/2007 17,90 17,77 +0,91% 17,30 17,90 17,60 17,77 17,80 47 2.772.678
23/8/2007 18,10 17,61 -1,89% 17,25 18,20 17,69 17,55 17,87 132 4.391.988
22/8/2007 17,50 17,95 +2,40% 17,50 18,00 17,87 17,65 17,99 51 2.279.262
21/8/2007 17,50 17,53 +2,39% 17,10 17,93 17,58 17,35 17,53 70 3.703.137
20/8/2007 17,50 17,12 -0,41% 16,90 17,99 17,20 17,12 17,30 63 3.496.745
17/8/2007 16,11 17,19 +6,11% 15,87 17,19 16,56 16,90 17,19 84 3.478.666
16/8/2007 16,90 16,20 -5,81% 15,99 16,99 16,44 16,00 16,76 123 4.908.057
15/8/2007 17,42 17,20 -2,82% 17,10 18,27 17,57 17,15 17,50 63 2.915.727
14/8/2007 18,61 17,70 -2,80% 17,70 18,61 18,10 17,70 18,05 56 2.551.156
13/8/2007 18,20 18,21 -0,05% 18,20 18,72 18,46 18,21 18,59 58 2.843.824
10/8/2007 18,05 18,22 +0,05% 17,81 18,28 18,01 18,00 18,22 74 3.430.068
9/8/2007 18,99 18,21 -1,30% 18,07 18,99 18,51 18,27 18,90 81 3.548.605
8/8/2007 18,42 18,45 +0,44% 18,42 19,05 18,79 18,45 19,05 136 5.763.273
7/8/2007 18,30 18,37 +0,11% 18,00 18,37 18,20 18,30 18,37 45 2.224.569
6/8/2007 18,25 18,35 -0,27% 17,11 18,35 17,95 17,88 18,35 89 4.404.285
3/8/2007 18,30 18,40 0,00% 18,00 18,40 18,19 18,18 18,30 80 3.257.289
2/8/2007 18,20 18,40 +1,38% 18,00 18,40 18,16 18,25 18,36 89 3.785.306
1/8/2007 17,20 18,15 +3,18% 17,10 18,15 17,73 18,05 18,15 133 7.312.598
31/7/2007 17,20 17,59 +2,27% 16,90 17,72 17,29 0,00 0,00 61 2.978.570
30/7/2007 16,55 17,20 +4,12% 16,55 17,40 17,00 0,00 0,00 40 1.591.861
27/7/2007 16,30 16,52 -1,84% 16,22 16,94 16,47 0,00 0,00 51 2.130.107
26/7/2007 17,35 16,83 -1,87% 16,02 17,38 16,59 0,00 0,00 76 3.493.045
25/7/2007 17,50 17,15 +0,06% 16,95 17,70 17,19 0,00 0,00 81 3.082.334
24/7/2007 18,20 17,14 -6,75% 17,01 18,25 17,79 0,00 0,00 62 2.744.061
23/7/2007 18,13 18,38 +1,38% 17,91 18,38 18,21 0,00 0,00 52 2.167.040
20/7/2007 18,01 18,13 +0,50% 17,77 18,13 17,94 18,05 18,13 28 1.297.001
19/7/2007 18,10 18,04 +0,22% 18,04 18,20 18,09 18,04 18,10 41 1.763.063
18/7/2007 17,89 18,00 -1,64% 17,75 18,05 17,91 17,90 18,05 27 1.012.491
17/7/2007 18,30 18,30 +0,16% 17,83 18,35 18,11 17,92 18,30 66 3.336.635
16/7/2007 18,23 18,27 +0,11% 18,15 18,33 18,26 18,20 18,27 47 2.008.946
13/7/2007 18,20 18,25 +0,27% 18,05 18,37 18,20 18,08 18,25 53 2.841.644
12/7/2007 17,91 18,20 +1,11% 17,91 18,50 18,29 18,20 18,30 79 4.077.573
11/7/2007 18,00 18,00 +1,01% 17,90 18,18 18,03 18,00 18,10 37 2.100.035
10/7/2007 18,20 17,82 -1,44% 17,82 18,20 18,08 17,82 18,05 56 2.620.243
6/7/2007 18,01 18,08 -0,11% 17,73 18,23 18,09 18,08 18,20 69 3.347.172
5/7/2007 18,10 18,10 -0,49% 17,65 18,10 17,82 17,80 18,10 85 4.196.284
4/7/2007 18,30 18,19 -0,05% 18,10 18,30 18,20 18,18 18,19 70 3.239.871
3/7/2007 18,10 18,20 +1,11% 17,81 18,28 18,12 18,20 18,25 107 4.825.960
2/7/2007 17,57 18,00 +3,45% 17,40 18,00 17,81 17,87 18,00 94 4.578.518
29/6/2007 17,40 17,40 +0,29% 17,40 17,79 17,57 17,40 17,80 37 2.072.171
28/6/2007 17,55 17,35 -0,63% 17,35 17,72 17,56 17,39 17,42 33 1.599.477
27/6/2007 17,90 17,46 -2,95% 17,46 18,00 17,83 17,46 17,85 64 2.599.184
26/6/2007 17,79 17,99 +1,35% 17,74 18,03 17,91 17,74 17,99 77 4.026.421
25/6/2007 17,46 17,75 +1,95% 17,12 17,92 17,61 17,75 17,85 110 5.445.288
22/6/2007 17,30 17,41 +0,81% 17,10 17,60 17,41 17,41 17,60 95 4.583.742
21/6/2007 16,66 17,27 +4,86% 16,66 17,30 17,10 16,87 17,27 68 3.600.283
20/6/2007 17,10 16,47 -3,68% 16,47 17,27 16,98 16,57 17,05 54 2.927.443
19/6/2007 17,15 17,10 +0,29% 16,91 17,15 17,01 17,10 17,15 30 1.664.608
18/6/2007 17,05 17,05 -0,81% 16,83 17,20 17,04 17,05 17,20 42 2.393.194
15/6/2007 16,99 17,19 +1,42% 16,99 17,20 17,12 17,05 17,19 119 4.699.422
14/6/2007 16,50 16,95 +1,62% 16,39 16,95 16,72 16,62 16,95 82 3.961.024
13/6/2007 16,20 16,68 +2,65% 16,20 16,70 16,54 16,53 16,68 39 2.171.730
12/6/2007 16,42 16,25 -1,22% 16,20 16,59 16,37 16,15 16,25 48 2.031.806
11/6/2007 16,40 16,45 +0,92% 16,16 16,50 16,39 16,45 16,49 50 2.350.135
8/6/2007 15,95 16,30 +1,75% 15,71 16,33 15,98 16,15 16,30 43 1.544.191
6/6/2007 16,10 16,02 -0,50% 15,97 16,22 16,05 16,01 16,02 39 1.774.420
5/6/2007 16,39 16,10 -1,65% 16,02 16,39 16,16 16,10 16,24 30 1.221.690
4/6/2007 16,40 16,37 -0,12% 16,02 16,64 16,29 16,19 16,34 70 2.806.448
1/6/2007 16,40 16,39 -0,55% 16,30 16,50 16,40 16,43 16,48 48 2.316.510
31/5/2007 16,38 16,48 +1,60% 15,83 16,49 16,34 16,25 16,48 37 1.693.498
30/5/2007 15,95 16,22 +3,25% 15,68 16,24 15,95 15,82 16,20 64 2.866.572
29/5/2007 15,95 15,71 -1,50% 15,71 16,00 15,87 15,73 15,99 54 1.940.179
28/5/2007 15,80 15,95 +1,53% 15,80 16,24 15,89 15,81 15,95 68 2.889.412
25/5/2007 15,65 15,71 -1,44% 15,65 15,99 15,81 15,71 15,90 36 1.329.766
24/5/2007 16,16 15,94 -1,30% 15,55 16,16 15,76 15,80 15,94 119 4.534.957
23/5/2007 16,50 16,15 -2,12% 16,08 16,66 16,26 16,10 16,25 122 4.899.273
22/5/2007 16,99 16,50 -2,54% 16,42 17,09 16,66 16,50 16,90 114 4.766.714
21/5/2007 17,21 16,93 -1,46% 16,93 17,24 17,10 16,92 16,93 74 3.370.186
18/5/2007 17,34 17,18 -0,69% 16,90 17,50 17,13 17,18 17,30 84 4.042.548
17/5/2007 17,76 17,30 -1,98% 17,30 17,97 17,72 17,30 17,65 78 3.781.412
16/5/2007 17,00 17,65 +2,02% 17,00 17,85 17,51 17,56 17,65 102 5.059.177
15/5/2007 16,95 17,30 +2,98% 16,80 17,30 17,08 16,80 17,20 46 2.396.868
14/5/2007 17,25 16,80 -1,98% 16,80 17,26 17,01 17,10 17,10 44 1.873.678
11/5/2007 17,00 17,14 +1,06% 16,82 17,14 16,99 17,13 17,15 70 2.595.568
10/5/2007 17,40 16,96 -3,64% 16,92 17,55 17,16 16,96 17,10 83 3.706.758
9/5/2007 17,30 17,60 +3,41% 17,30 17,60 17,44 17,40 17,60 56 2.380.004
8/5/2007 17,20 17,02 -0,53% 16,84 17,40 17,05 17,29 17,40 72 3.399.921
7/5/2007 17,50 17,11 -1,95% 16,98 17,50 17,23 17,11 17,23 89 3.906.744
4/5/2007 17,51 17,45 -1,25% 17,40 17,72 17,55 17,43 17,48 86 4.639.271
3/5/2007 17,91 17,67 -0,17% 17,40 18,02 17,76 17,59 17,67 101 4.989.101
2/5/2007 17,33 17,70 +3,45% 17,33 17,88 17,66 17,63 17,85 168 8.095.651
30/4/2007 17,00 17,11 +1,85% 16,72 17,20 17,07 16,72 17,11 73 3.116.512
27/4/2007 16,88 16,80 -0,88% 16,17 17,00 16,71 16,80 16,95 78 3.609.419
26/4/2007 16,30 16,95 +4,63% 16,30 17,10 16,70 16,85 16,86 169 7.717.798
25/4/2007 15,90 16,20 +2,27% 15,90 16,45 16,20 16,26 16,27 119 5.327.094
24/4/2007 15,50 15,84 +1,93% 15,46 15,93 15,72 15,70 15,83 68 3.389.875
23/4/2007 15,39 15,54 +0,58% 15,37 15,80 15,58 15,49 15,54 52 1.860.334
20/4/2007 15,50 15,45 +2,39% 15,17 15,61 15,42 15,19 15,60 39 1.769.402
19/4/2007 15,15 15,09 -3,27% 15,09 15,50 15,29 15,20 15,50 23 1.252.537
18/4/2007 15,49 15,60 +0,32% 15,01 15,60 15,43 15,08 15,54 44 2.073.814
17/4/2007 15,75 15,55 +0,58% 15,40 15,79 15,59 15,50 15,52 44 2.145.478
16/4/2007 15,37 15,46 -0,19% 15,37 15,79 15,61 15,46 15,74 53 3.045.952
13/4/2007 15,22 15,49 +3,89% 15,17 15,51 15,31 15,27 15,38 39 1.474.701
12/4/2007 15,15 14,91 -0,93% 14,81 15,15 14,97 14,91 15,14 34 1.377.412
11/4/2007 15,30 15,05 -2,15% 14,88 15,40 15,13 15,05 15,20 67 2.301.345
10/4/2007 15,58 15,38 -2,10% 15,31 15,70 15,53 15,31 15,38 61 1.976.419
9/4/2007 15,88 15,71 -0,19% 15,71 15,88 15,75 15,70 15,77 24 793.075
5/4/2007 15,76 15,74 -0,94% 15,74 15,88 15,79 15,74 15,80 12 555.976
4/4/2007 15,66 15,89 +2,19% 15,66 15,89 15,77 15,71 15,85 44 2.206.004
3/4/2007 15,25 15,55 +2,64% 15,25 15,58 15,44 15,40 15,55 70 2.671.358
2/4/2007 15,25 15,15 -1,30% 14,96 15,25 15,06 14,97 15,25 29 1.092.044
30/3/2007 15,21 15,35 +0,66% 14,92 15,55 15,23 15,08 15,35 52 1.840.012
29/3/2007 15,34 15,25 -2,49% 14,95 15,50 15,15 15,21 15,34 50 1.764.829
28/3/2007 15,88 15,64 -1,32% 15,28 15,88 15,49 15,32 15,63 59 3.048.065
27/3/2007 16,30 15,85 -1,06% 15,78 16,38 16,19 15,78 15,82 50 2.226.897
26/3/2007 16,10 16,02 -1,54% 16,02 16,27 16,16 16,02 16,27 62 3.190.300
23/3/2007 16,30 16,27 +0,12% 16,14 16,35 16,25 16,24 16,30 50 2.002.969
22/3/2007 16,33 16,25 -0,31% 16,01 16,40 16,21 16,15 16,30 69 3.344.927
21/3/2007 16,16 16,30 +1,05% 16,00 16,40 16,20 16,15 16,30 102 3.899.659
20/3/2007 15,69 16,13 +2,41% 15,40 16,70 16,17 16,02 16,29 303 12.142.691
19/3/2007 13,78 15,75 +18,33% 13,78 15,85 15,20 15,45 15,75 358 13.191.999
16/3/2007 13,70 13,31 +0,08% 13,31 13,79 13,61 13,31 13,49 31 1.165.517
15/3/2007 13,67 13,30 -1,19% 13,30 13,70 13,51 13,33 13,77 26 1.149.083
14/3/2007 13,29 13,46 +0,60% 13,28 13,79 13,52 13,46 13,75 42 1.689.265
13/3/2007 14,00 13,38 -5,11% 13,27 14,00 13,65 13,28 13,79 42 1.732.364
12/3/2007 13,70 14,10 +2,55% 13,65 14,10 13,88 13,73 14,10 52 2.085.605
9/3/2007 13,49 13,75 +3,15% 13,35 13,75 13,54 13,75 13,79 43 1.788.255
8/3/2007 13,30 13,33 -0,15% 13,30 13,48 13,43 13,30 13,50 29 916.017
7/3/2007 13,61 13,35 0,00% 13,11 13,61 13,35 13,21 13,35 53 1.874.332
6/3/2007 13,01 13,35 +3,25% 13,01 13,70 13,43 13,36 13,65 60 2.059.573
5/3/2007 13,00 12,93 -1,97% 12,85 13,19 12,98 12,91 13,20 61 2.418.535
2/3/2007 13,90 13,19 -5,72% 13,19 14,00 13,47 13,17 13,38 68 2.590.684
1/3/2007 13,89 13,99 +1,97% 13,31 14,14 13,63 13,83 14,10 55 2.260.015
28/2/2007 13,70 13,72 +1,11% 13,63 14,01 13,76 13,72 13,93 62 2.360.055
27/2/2007 14,68 13,57 -8,31% 13,57 14,68 14,11 13,57 14,25 122 4.384.932
26/2/2007 14,87 14,80 -1,33% 14,45 14,87 14,66 14,70 14,79 68 2.282.372
23/2/2007 15,00 15,00 -0,40% 14,65 15,11 14,83 14,75 15,00 86 3.394.455
22/2/2007 15,00 15,06 -0,59% 15,00 15,30 15,15 15,05 15,25 56 1.703.303
21/2/2007 14,90 15,15 +0,66% 14,82 15,15 14,98 15,00 15,15 27 1.242.445
16/2/2007 14,98 15,05 0,00% 14,80 15,05 14,89 14,89 14,96 35 1.812.312
15/2/2007 15,12 15,05 +0,27% 15,00 15,35 15,18 14,93 15,05 36 1.114.513
14/2/2007 14,76 15,01 +2,67% 14,76 15,20 14,99 15,01 15,20 65 3.303.115
13/2/2007 14,80 14,62 +0,83% 14,55 14,98 14,64 14,59 14,89 65 2.840.463
12/2/2007 15,00 14,50 -1,69% 14,50 15,05 14,73 14,52 14,80 80 3.614.314
9/2/2007 15,45 14,75 -3,59% 14,75 15,50 15,07 14,83 15,10 84 3.251.299
8/2/2007 15,28 15,30 +1,26% 15,07 15,30 15,13 15,12 15,30 47 2.218.743
7/2/2007 15,83 15,11 -4,43% 15,11 15,99 15,36 15,11 15,55 82 3.367.093
6/2/2007 15,99 15,81 -0,44% 15,65 16,05 15,85 15,65 15,81 49 2.311.923
5/2/2007 15,50 15,88 +1,66% 15,38 15,88 15,69 15,84 15,88 95 3.685.778
2/2/2007 15,62 15,62 -0,51% 15,48 15,69 15,58 15,60 15,62 24 720.354
1/2/2007 15,64 15,70 +1,55% 15,50 15,70 15,61 15,48 15,69 29 1.407.073
31/1/2007 15,50 15,46 +1,64% 15,21 15,50 15,34 15,35 15,46 42 1.986.123
30/1/2007 15,22 15,21 -1,23% 15,20 15,50 15,31 15,21 15,39 35 1.168.720
29/1/2007 15,62 15,40 -1,16% 15,15 15,62 15,35 15,21 15,40 42 1.895.565
26/1/2007 15,99 15,58 -3,59% 15,50 16,00 15,71 15,60 15,79 39 1.571.241
24/1/2007 15,80 16,16 +0,12% 15,80 16,16 15,97 16,01 16,16 59 2.661.992
23/1/2007 16,00 16,14 +0,94% 15,72 16,15 15,98 15,79 16,14 41 1.730.704
22/1/2007 16,06 15,99 -0,81% 15,69 16,06 15,90 15,97 15,99 50 1.586.040
19/1/2007 16,31 16,12 -0,56% 16,00 16,42 16,19 16,01 16,13 80 3.265.911
18/1/2007 15,90 16,21 +2,53% 15,71 16,40 16,08 16,21 16,25 146 6.954.032
17/1/2007 15,55 15,81 +1,93% 15,40 15,93 15,70 15,80 15,88 94 4.009.440
16/1/2007 15,30 15,51 +3,40% 15,04 15,55 15,35 15,45 15,51 87 3.226.808
15/1/2007 15,50 15,00 -2,60% 15,00 15,50 15,36 15,00 15,38 56 2.309.805
12/1/2007 15,00 15,40 +2,80% 15,00 15,49 15,25 15,40 15,45 64 2.452.108
11/1/2007 14,12 14,98 +6,24% 14,12 15,10 14,84 14,80 14,98 74 2.813.221
10/1/2007 14,28 14,10 -2,42% 13,91 14,28 14,00 14,10 14,20 57 1.997.424
9/1/2007 14,60 14,45 -1,03% 14,05 14,84 14,38 14,11 14,45 77 3.104.817
8/1/2007 14,51 14,60 +0,69% 14,30 14,98 14,49 14,49 14,60 64 2.133.910
5/1/2007 15,30 14,50 -4,04% 14,50 15,55 15,03 14,51 15,00 75 3.554.579
4/1/2007 15,25 15,11 -2,52% 15,11 15,38 15,26 15,11 15,30 61 2.674.026
3/1/2007 15,30 15,50 +2,99% 15,10 15,55 15,40 15,14 15,50 64 3.511.521
2/1/2007 15,00 15,05 +0,40% 15,00 15,58 15,30 15,01 15,40 73 3.158.011
28/12/2006 15,45 14,99 -2,54% 14,99 15,50 15,28 15,01 15,25 51 2.097.448
27/12/2006 14,85 15,38 +3,50% 14,85 15,38 15,13 14,99 15,35 85 3.613.237
26/12/2006 14,88 14,86 +2,06% 14,56 14,88 14,73 14,75 14,86 43 2.090.203
22/12/2006 14,85 14,56 -0,95% 14,50 14,88 14,70 14,56 14,88 28 841.124
21/12/2006 14,45 14,70 +0,34% 14,35 14,70 14,51 14,63 14,76 62 2.109.840
20/12/2006 15,00 14,65 -2,20% 14,40 15,20 14,71 14,50 14,65 133 4.526.696
19/12/2006 15,30 14,98 -2,03% 14,89 15,30 15,02 14,98 15,20 90 2.415.486
18/12/2006 15,70 15,29 -0,26% 15,26 15,70 15,36 15,29 15,30 55 2.118.987
15/12/2006 15,45 15,33 -0,26% 15,32 15,72 15,46 15,32 15,33 48 1.732.250
14/12/2006 15,40 15,37 -0,77% 15,37 15,50 15,43 15,37 15,50 35 1.650.480
13/12/2006 15,34 15,49 +0,65% 15,09 15,49 15,26 15,28 15,50 42 2.068.163
12/12/2006 15,20 15,39 +0,13% 15,20 15,60 15,39 15,25 15,39 35 1.655.401
11/12/2006 15,25 15,37 +1,05% 15,25 15,69 15,47 15,37 15,51 54 2.818.763
8/12/2006 15,40 15,21 +0,26% 15,21 15,40 15,29 15,21 15,25 47 1.930.794
7/12/2006 15,33 15,17 -0,20% 15,17 15,39 15,30 15,30 15,33 45 1.785.047
6/12/2006 15,60 15,20 -2,25% 15,10 15,60 15,26 15,13 15,20 79 2.576.324
5/12/2006 15,41 15,55 -0,89% 15,41 15,66 15,57 15,54 15,62 58 2.627.607
4/12/2006 15,50 15,69 +2,35% 15,15 15,70 15,39 15,33 15,69 79 3.289.397
1/12/2006 15,78 15,33 -2,36% 15,20 15,78 15,38 15,33 15,34 77 2.648.061
30/11/2006 15,81 15,70 -0,19% 15,42 15,94 15,62 15,44 15,70 61 3.224.737
29/11/2006 15,55 15,73 +0,19% 15,43 15,90 15,63 15,53 15,73 60 2.379.173
28/11/2006 15,60 15,70 -0,32% 15,20 15,70 15,43 15,51 15,69 52 2.154.812
27/11/2006 16,23 15,75 -3,96% 15,60 16,23 15,91 15,60 15,75 70 2.238.956
24/11/2006 16,36 16,40 +0,24% 16,12 16,40 16,27 16,16 16,40 44 1.856.686
23/11/2006 16,48 16,36 +1,61% 16,36 16,68 16,53 16,36 16,47 44 2.432.318
22/11/2006 16,40 16,10 -0,37% 16,10 16,48 16,34 16,10 16,40 42 2.072.815
21/11/2006 16,46 16,16 -1,76% 16,16 16,55 16,39 16,16 16,28 58 2.242.087
17/11/2006 16,36 16,45 -0,24% 16,32 16,45 16,37 16,40 16,44 32 1.450.997
16/11/2006 16,35 16,49 +0,79% 16,30 16,69 16,47 16,43 16,49 47 2.210.344
14/11/2006 16,00 16,36 +1,93% 16,00 16,67 16,36 16,20 16,40 49 2.388.018
13/11/2006 16,20 16,05 +0,94% 15,60 16,20 15,84 15,75 16,09 35 1.646.387
10/11/2006 16,10 15,90 -1,24% 15,51 16,50 15,95 15,68 15,90 68 2.985.263
9/11/2006 16,67 16,10 -3,07% 16,01 16,70 16,36 16,20 16,30 72 3.112.819
8/11/2006 16,00 16,61 +3,88% 15,77 16,65 16,31 16,20 16,65 86 4.395.082
7/11/2006 16,15 15,99 -1,17% 15,96 16,15 16,04 15,96 16,14 41 1.729.620
6/11/2006 15,51 16,18 +1,51% 15,51 16,27 16,10 16,17 16,19 65 2.876.957
3/11/2006 15,50 15,94 +1,53% 15,50 15,95 15,78 15,85 15,94 48 1.633.683
1/11/2006 15,48 15,70 +4,67% 15,10 15,79 15,36 15,70 15,75 58 2.452.464
31/10/2006 15,04 15,00 -0,13% 14,90 15,40 15,10 15,00 15,02 55 3.145.536
30/10/2006 14,99 15,02 -0,07% 14,80 15,10 14,96 14,86 15,05 39 1.409.794
27/10/2006 15,28 15,03 -1,38% 14,98 15,28 15,12 14,96 15,03 29 1.206.887
26/10/2006 15,48 15,24 +0,26% 14,98 15,48 15,11 15,20 15,24 32 1.189.424
25/10/2006 15,65 15,20 -2,56% 14,91 15,65 15,20 15,20 15,22 76 2.507.643
24/10/2006 15,90 15,60 -1,95% 15,60 16,13 15,82 15,50 15,80 74 2.974.053
23/10/2006 15,70 15,91 +0,13% 15,70 16,00 15,93 15,91 15,99 63 3.035.182
20/10/2006 15,30 15,89 +2,19% 15,18 15,89 15,49 15,71 15,89 81 3.005.373
19/10/2006 15,00 15,55 +2,71% 14,82 15,55 15,34 15,32 15,50 93 3.762.965
18/10/2006 15,05 15,14 +0,26% 15,01 15,22 15,11 15,01 15,14 23 1.005.174
17/10/2006 14,90 15,10 0,00% 14,69 15,10 14,96 15,10 15,14 54 2.347.838
16/10/2006 14,84 15,10 +2,37% 14,63 15,15 14,88 14,81 15,10 42 1.594.014
13/10/2006 15,00 14,75 +0,07% 14,75 15,00 14,81 14,75 14,99 28 1.604.945
11/10/2006 14,91 14,74 -1,73% 14,64 15,00 14,86 14,70 15,00 43 1.531.423
10/10/2006 14,72 15,00 +0,67% 14,72 15,22 15,01 14,72 15,00 88 3.561.807
9/10/2006 14,49 14,90 +3,47% 14,30 14,90 14,65 14,65 14,89 43 2.042.998
6/10/2006 14,60 14,40 -1,03% 14,21 14,60 14,45 14,40 14,54 30 964.935
5/10/2006 14,80 14,55 +0,34% 14,51 14,80 14,63 14,55 14,68 46 1.411.841
4/10/2006 14,17 14,50 +2,11% 14,17 14,85 14,56 14,50 14,79 101 4.227.112
3/10/2006 13,88 14,20 +1,72% 13,88 14,50 14,20 14,15 14,27 89 3.118.566
2/10/2006 13,73 13,96 +1,53% 13,55 13,99 13,73 13,62 13,99 47 1.724.533
29/9/2006 13,50 13,75 +1,93% 13,50 13,79 13,61 13,56 13,70 38 1.081.277
28/9/2006 13,60 13,49 -1,53% 13,49 13,70 13,59 13,49 13,60 33 1.117.165
27/9/2006 13,80 13,70 -1,44% 13,53 13,80 13,60 13,52 13,61 30 1.102.050
26/9/2006 13,65 13,90 +3,19% 13,50 13,90 13,68 13,45 13,90 42 1.238.185
25/9/2006 13,70 13,47 +0,82% 13,47 13,90 13,60 13,46 13,59 26 872.133
22/9/2006 13,35 13,36 +1,98% 13,19 13,50 13,34 13,36 13,50 25 1.186.058
21/9/2006 13,75 13,10 -3,68% 13,01 13,80 13,37 13,10 13,54 48 2.312.004
20/9/2006 14,37 13,60 -2,58% 13,50 14,37 13,91 13,32 13,60 50 2.090.240
19/9/2006 14,35 13,96 -2,99% 13,74 14,35 13,88 13,96 13,99 67 3.084.942
18/9/2006 14,60 14,39 -2,70% 14,35 14,70 14,50 14,35 14,39 49 1.745.228
15/9/2006 14,74 14,79 +2,00% 14,26 14,80 14,57 14,35 14,79 32 1.411.489
14/9/2006 14,89 14,50 -2,36% 14,50 14,89 14,71 14,50 14,85 34 1.320.480
13/9/2006 14,86 14,85 +0,34% 14,40 14,87 14,71 14,76 14,90 44 1.775.536
12/9/2006 14,09 14,80 +3,50% 14,09 14,86 14,57 14,75 14,80 136 5.303.227
11/9/2006 13,99 14,30 +2,22% 13,75 14,31 14,04 14,01 14,25 80 3.069.839
8/9/2006 13,60 13,99 +1,16% 13,56 14,18 13,88 13,78 13,99 33 1.645.159
6/9/2006 13,95 13,83 +0,58% 13,60 13,95 13,80 13,82 13,90 44 1.675.878
5/9/2006 14,00 13,75 -2,14% 13,75 14,15 13,97 13,40 13,75 56 1.766.881
4/9/2006 13,80 14,05 +2,18% 13,80 14,20 14,01 14,01 14,05 68 1.784.488
1/9/2006 14,00 13,75 -1,43% 13,70 14,07 13,86 13,85 13,89 58 2.289.972
31/8/2006 13,67 13,95 +1,31% 13,54 14,05 13,80 13,95 14,04 116 4.802.540
30/8/2006 12,90 13,77 +7,66% 12,90 13,87 13,53 13,51 13,60 124 5.126.784
29/8/2006 12,40 12,79 +2,65% 12,40 12,79 12,49 12,50 12,79 44 1.191.434
28/8/2006 12,70 12,46 -1,11% 12,45 12,70 12,52 12,45 12,46 23 689.005
25/8/2006 12,45 12,60 +1,29% 12,32 12,63 12,46 12,45 12,60 44 1.343.937
24/8/2006 12,05 12,44 +2,13% 12,01 12,44 12,20 12,22 12,45 39 1.331.281
23/8/2006 12,60 12,18 -3,33% 12,18 12,62 12,33 12,18 12,35 45 1.337.960
22/8/2006 12,80 12,60 -1,02% 12,36 12,80 12,55 12,60 12,64 30 991.011
21/8/2006 12,92 12,73 -2,45% 12,71 12,92 12,78 12,70 12,76 25 719.239
18/8/2006 13,05 13,05 +0,38% 12,82 13,05 12,93 12,91 13,10 46 1.612.983
17/8/2006 13,12 13,00 -0,38% 13,00 13,34 13,12 13,05 13,06 32 1.139.936
16/8/2006 13,39 13,05 -3,05% 12,98 13,42 13,15 13,00 13,15 55 2.339.262
15/8/2006 13,31 13,46 +1,51% 13,31 13,53 13,43 13,41 13,54 47 1.872.045
14/8/2006 13,16 13,26 +0,38% 13,16 13,41 13,32 13,26 13,40 58 2.142.173
11/8/2006 13,10 13,21 +1,77% 12,80 13,25 13,05 13,10 13,21 70 2.579.506
10/8/2006 12,47 12,98 +3,84% 12,40 12,98 12,71 12,72 12,98 93 3.033.206
9/8/2006 12,00 12,50 +3,56% 12,00 12,72 12,48 12,50 12,68 89 3.500.988
8/8/2006 11,78 12,07 +2,37% 11,78 12,14 11,96 12,00 12,07 60 1.941.577
7/8/2006 11,98 11,79 -1,42% 11,69 11,98 11,83 11,71 11,79 33 987.091
4/8/2006 11,70 11,96 +2,13% 11,70 11,96 11,86 11,90 11,96 74 2.057.298
3/8/2006 10,99 11,71 +4,46% 10,99 11,71 11,42 11,57 11,71 43 1.473.142
2/8/2006 11,12 11,21 +1,26% 11,00 11,47 11,24 11,20 11,32 49 1.608.349
1/8/2006 11,26 11,07 -2,21% 10,96 11,26 11,04 10,98 11,03 52 1.529.962
31/7/2006 11,50 11,32 -0,70% 11,31 11,58 11,44 11,32 11,40 51 1.404.988
28/7/2006 11,58 11,40 -0,87% 11,31 11,60 11,49 11,44 11,58 44 941.290
27/7/2006 11,50 11,50 -0,78% 11,34 11,70 11,50 11,35 11,50 41 1.159.265
26/7/2006 11,75 11,59 -0,52% 11,51 11,75 11,61 11,59 11,65 34 792.278
25/7/2006 11,40 11,65 +2,64% 11,37 11,65 11,48 11,50 11,65 56 1.649.219
24/7/2006 11,35 11,35 0,00% 11,28 11,52 11,42 11,35 11,41 55 1.367.891
21/7/2006 11,22 11,35 +1,16% 10,95 11,36 11,14 11,20 11,33 41 1.234.494
20/7/2006 11,40 11,22 -0,27% 11,18 11,59 11,38 11,20 11,22 56 2.125.651
19/7/2006 11,00 11,25 +7,14% 10,90 11,47 11,19 11,15 11,30 90 3.040.801
18/7/2006 10,20 10,50 +3,55% 10,12 10,90 10,41 10,46 10,90 64 2.162.675
17/7/2006 10,02 10,14 +1,50% 10,01 10,21 10,13 10,11 10,14 47 1.093.547
14/7/2006 10,35 9,99 -3,01% 9,99 10,35 10,10 10,00 10,10 74 1.751.959
13/7/2006 10,64 10,30 -3,74% 10,30 10,64 10,48 10,25 10,50 95 2.559.321
12/7/2006 11,30 10,70 -5,06% 10,70 11,30 10,91 10,71 10,73 93 2.806.951
11/7/2006 11,42 11,27 -1,14% 10,88 11,44 11,08 11,19 11,27 80 2.153.480
10/7/2006 11,82 11,40 -2,98% 11,30 11,82 11,53 11,40 11,53 85 2.195.922
7/7/2006 12,10 11,75 -1,26% 11,70 12,12 11,92 11,71 11,93 62 1.802.555
6/7/2006 12,42 11,90 -3,88% 11,90 12,53 12,19 11,91 12,34 107 2.984.635
5/7/2006 13,00 12,38 -6,57% 12,30 13,00 12,74 12,30 12,95 66 1.923.170
4/7/2006 13,31 13,25 +0,76% 13,20 13,38 13,29 13,21 13,30 44 1.296.581
3/7/2006 13,23 13,15 -1,13% 13,01 13,40 13,22 13,15 13,30 41 1.515.342
30/6/2006 13,15 13,30 +4,56% 13,03 13,35 13,22 13,11 13,31 34 1.126.972
29/6/2006 12,61 12,72 +0,16% 12,61 13,25 12,95 12,72 13,28 45 1.446.156
28/6/2006 12,39 12,70 +1,60% 12,39 12,72 12,56 12,45 12,70 35 1.123.152
27/6/2006 12,41 12,50 +1,63% 12,25 12,50 12,35 12,26 12,48 20 527.796
26/6/2006 12,44 12,30 -1,52% 12,26 12,56 12,44 12,29 12,40 42 1.315.301
23/6/2006 12,44 12,49 +0,40% 12,20 12,69 12,44 12,42 12,49 44 1.407.138
22/6/2006 12,71 12,44 -3,57% 12,44 12,71 12,52 12,42 12,70 36 1.049.185
21/6/2006 12,80 12,90 -0,69% 12,62 12,90 12,78 12,78 12,90 45 1.088.954
20/6/2006 13,27 12,99 -1,14% 12,71 13,27 12,93 12,82 13,00 29 954.944
19/6/2006 13,20 13,14 +2,18% 12,86 13,22 13,06 12,90 13,10 21 866.240
16/6/2006 13,00 12,86 +0,86% 12,72 13,00 12,81 12,83 12,86 42 1.139.667
14/6/2006 13,03 12,75 -2,00% 12,61 13,45 13,03 12,75 12,79 35 1.228.999
13/6/2006 12,81 13,01 +0,46% 12,69 13,60 13,04 13,01 13,20 40 1.434.617
12/6/2006 13,39 12,95 -3,43% 12,81 13,59 13,13 12,75 12,95 52 1.304.442
9/6/2006 13,80 13,41 -1,47% 13,41 14,00 13,66 13,40 13,41 52 1.543.574
8/6/2006 13,70 13,61 -5,49% 13,48 13,98 13,69 13,61 13,99 77 3.015.619
7/6/2006 14,00 14,40 +3,60% 13,90 14,40 14,13 13,97 14,38 37 1.413.297
6/6/2006 14,04 13,90 -0,71% 13,79 14,04 13,87 13,90 13,98 50 1.905.024
5/6/2006 14,60 14,00 -4,37% 14,00 14,60 14,19 14,06 14,09 48 1.827.944
2/6/2006 14,41 14,64 +2,88% 14,41 14,79 14,60 14,45 14,64 29 1.046.791
1/6/2006 14,18 14,23 +2,67% 14,03 14,40 14,22 14,22 14,40 53 1.888.258
31/5/2006 14,00 13,86 -1,14% 13,80 14,23 13,97 13,86 14,00 62 2.570.651
30/5/2006 14,61 14,02 -5,01% 13,90 14,61 14,13 13,91 14,37 101 2.951.930
29/5/2006 15,10 14,76 +0,27% 14,76 15,14 14,89 14,78 14,88 36 1.452.130
26/5/2006 14,60 14,72 +1,24% 14,60 15,00 14,91 14,75 14,99 55 2.518.610
25/5/2006 14,45 14,54 +1,11% 14,10 14,55 14,29 14,45 14,60 56 1.710.005
24/5/2006 14,30 14,38 +0,42% 14,00 14,45 14,14 14,09 14,38 67 2.365.780
23/5/2006 14,70 14,32 -2,25% 14,32 14,80 14,57 14,31 14,63 85 3.463.159
22/5/2006 15,20 14,65 -2,85% 14,50 15,20 14,69 14,45 14,75 63 2.533.744
19/5/2006 15,40 15,08 -1,50% 15,08 15,55 15,35 15,08 15,25 51 2.370.195
18/5/2006 14,77 15,31 +3,80% 14,77 15,56 15,23 15,19 15,30 128 6.425.842
17/5/2006 15,18 14,75 -1,80% 14,70 15,18 14,84 14,70 14,83 50 2.357.129
16/5/2006 15,00 15,02 +0,13% 14,88 15,30 15,13 15,02 15,30 73 3.470.366
15/5/2006 14,60 15,00 +2,74% 14,36 15,10 14,67 14,59 15,00 85 3.481.538
12/5/2006 14,63 14,60 -0,21% 14,42 14,75 14,53 14,50 14,66 73 2.442.665
11/5/2006 15,20 14,63 -2,79% 14,63 15,20 14,88 14,61 14,95 108 4.807.063
10/5/2006 15,51 15,05 -2,97% 15,05 15,59 15,25 15,05 15,12 64 3.182.767
9/5/2006 15,39 15,51 +1,04% 15,10 15,70 15,52 15,26 15,50 97 4.054.215
8/5/2006 14,89 15,35 +3,72% 14,70 15,50 15,16 15,25 15,35 177 6.624.729
5/5/2006 15,30 14,80 -2,76% 14,70 15,33 15,00 14,70 14,90 128 5.492.474
4/5/2006 15,23 15,22 +1,00% 14,94 15,35 15,19 15,20 15,25 136 5.113.716
3/5/2006 14,82 15,07 +2,10% 14,70 15,07 14,86 14,90 15,07 88 3.828.443
2/5/2006 14,70 14,76 +0,07% 14,61 15,00 14,72 14,71 14,78 71 2.816.040
28/4/2006 14,99 14,75 -3,59% 14,50 15,15 14,82 14,66 14,80 65 2.234.903
27/4/2006 15,11 15,30 +0,59% 14,85 15,35 15,12 14,91 15,30 63 2.259.442
26/4/2006 15,20 15,21 -0,59% 15,10 15,35 15,22 15,25 15,28 80 3.011.488
25/4/2006 15,10 15,30 +1,46% 15,04 15,30 15,19 15,17 15,20 65 3.132.655
24/4/2006 14,94 15,08 +1,62% 14,70 15,08 14,90 14,96 15,00 91 3.701.640
20/4/2006 14,57 14,84 +1,71% 14,55 14,90 14,69 14,75 14,90 88 3.319.240
19/4/2006 14,70 14,59 +0,34% 14,30 14,72 14,52 14,52 14,59 128 5.817.601
18/4/2006 14,50 14,54 +0,28% 14,40 14,78 14,54 14,52 14,54 80 3.601.486
17/4/2006 14,80 14,50 -1,69% 14,32 14,83 14,57 14,44 14,50 92 3.257.056
13/4/2006 14,92 14,75 -0,47% 14,71 14,95 14,81 14,74 14,95 66 2.511.219
12/4/2006 15,00 14,82 -0,60% 14,78 15,09 14,90 14,82 14,88 62 3.129.911
11/4/2006 15,30 14,91 -2,42% 14,90 15,55 15,08 14,91 15,15 109 4.881.681
10/4/2006 15,68 15,28 -1,42% 15,16 15,68 15,29 15,20 15,30 80 3.576.522
7/4/2006 15,60 15,50 -0,13% 15,40 15,65 15,53 15,50 15,59 92 3.968.572
6/4/2006 15,99 15,52 -2,27% 15,52 16,00 15,67 15,52 15,73 105 4.648.843
5/4/2006 16,00 15,88 +0,44% 15,71 16,44 16,06 15,88 15,95 129 6.173.206
4/4/2006 15,71 15,81 +0,44% 15,71 15,99 15,87 15,82 15,94 89 3.251.567
3/4/2006 15,95 15,74 -3,08% 15,42 16,00 15,68 15,70 15,71 124 5.375.490
31/3/2006 16,10 16,24 +0,25% 15,90 16,44 16,08 16,07 16,25 76 3.020.431
30/3/2006 16,15 16,20 +1,69% 16,01 16,27 16,14 16,25 16,29 49 1.686.016
29/3/2006 16,16 15,93 -0,81% 15,90 16,29 16,05 15,92 15,93 116 4.491.689
28/3/2006 16,59 16,06 -4,69% 16,01 16,90 16,57 16,05 16,16 135 5.662.300
27/3/2006 16,93 16,85 +0,60% 16,58 16,93 16,73 16,80 16,90 75 2.637.799
24/3/2006 16,89 16,75 -0,30% 16,75 16,91 16,82 16,75 16,85 65 2.491.162
23/3/2006 17,10 16,80 -0,88% 16,80 17,20 16,95 16,81 16,92 72 3.328.243
22/3/2006 16,91 16,95 +0,30% 16,91 17,14 16,97 16,95 17,01 48 2.064.965
21/3/2006 17,25 16,90 -2,71% 16,90 17,45 17,06 16,89 17,00 93 4.140.292
20/3/2006 17,35 17,37 +0,40% 17,19 17,61 17,41 17,19 17,37 49 2.425.279
17/3/2006 17,60 17,30 -1,14% 17,25 17,69 17,48 17,30 17,39 48 2.197.756
16/3/2006 17,69 17,50 -1,69% 17,50 17,99 17,69 17,50 17,95 48 2.831.883
15/3/2006 17,60 17,80 +0,85% 17,55 17,83 17,65 17,65 17,83 55 2.186.835
14/3/2006 17,50 17,65 -0,28% 17,40 17,69 17,48 17,65 17,70 56 2.832.762
13/3/2006 17,85 17,70 -0,06% 17,50 17,98 17,71 17,50 17,69 45 2.699.800
10/3/2006 17,70 17,71 +0,34% 17,70 18,00 17,82 17,70 17,79 60 2.293.727
9/3/2006 17,99 17,65 -1,51% 17,65 18,22 18,00 17,60 17,65 65 3.213.158
8/3/2006 17,89 17,92 -0,17% 17,59 18,10 17,82 17,92 18,00 90 3.463.801
7/3/2006 17,95 17,95 +0,73% 17,76 18,10 17,92 17,76 17,93 77 3.045.308
6/3/2006 18,10 17,82 -1,11% 17,82 18,11 17,97 17,82 18,00 65 2.622.514
3/3/2006 17,89 18,02 +0,11% 17,89 18,14 17,98 18,00 18,02 66 3.460.968
2/3/2006 18,37 18,00 -2,23% 17,89 18,38 18,06 17,89 18,00 64 3.660.323
1/3/2006 18,24 18,41 +2,11% 18,22 18,41 18,33 18,30 18,41 51 2.370.294
24/2/2006 18,02 18,03 -0,28% 17,90 18,07 17,99 17,99 18,03 55 1.990.777
23/2/2006 18,30 18,08 +0,28% 18,08 18,30 18,14 18,09 18,19 49 1.810.962
22/2/2006 18,00 18,03 +0,22% 18,00 18,31 18,18 18,01 18,20 45 2.216.443
21/2/2006 17,80 17,99 -0,06% 17,80 18,15 17,94 17,85 18,00 63 3.172.177
20/2/2006 18,19 18,00 -0,83% 17,87 18,19 17,99 17,87 18,00 95 3.994.416
17/2/2006 19,12 18,15 -3,25% 18,01 19,12 18,69 18,15 18,68 126 5.617.537
16/2/2006 18,96 18,76 -0,48% 18,60 19,14 18,91 19,05 19,10 145 6.758.857
15/2/2006 18,30 18,85 +5,25% 18,05 18,88 18,47 18,75 18,85 122 6.240.502
14/2/2006 17,67 17,91 +2,40% 17,50 18,11 17,87 17,91 18,11 135 5.734.272
13/2/2006 17,80 17,49 -0,63% 17,49 17,90 17,66 17,49 17,63 52 2.221.790
10/2/2006 17,90 17,60 0,00% 17,60 18,05 17,90 17,80 17,81 89 5.571.402
9/2/2006 17,65 17,60 -0,56% 17,50 17,80 17,64 17,50 17,67 65 3.994.950
8/2/2006 17,70 17,70 -1,12% 17,60 17,95 17,76 17,70 17,82 47 3.236.412
7/2/2006 17,60 17,90 +0,28% 17,12 17,90 17,49 17,68 17,90 105 5.705.611
6/2/2006 17,47 17,85 +3,48% 17,38 17,89 17,63 17,60 17,84 73 4.151.649
3/2/2006 17,30 17,25 +2,01% 17,10 17,40 17,25 17,25 17,30 70 2.827.120
2/2/2006 17,58 16,91 -3,37% 16,91 17,58 17,16 16,93 17,00 90 3.720.912
1/2/2006 17,25 17,50 +2,76% 16,87 17,50 17,04 17,12 17,45 162 6.556.118
31/1/2006 17,51 17,03 -2,69% 17,02 17,52 17,18 17,03 17,30 156 7.046.493
30/1/2006 17,96 17,50 -2,23% 17,38 18,09 17,71 17,50 17,55 142 6.258.951
27/1/2006 17,75 17,90 +0,56% 17,75 18,30 17,96 17,85 18,09 144 6.630.424
26/1/2006 17,75 17,80 -0,56% 17,20 18,00 17,66 17,70 17,88 174 8.480.286
24/1/2006 18,28 17,90 -1,10% 17,60 18,67 17,93 17,73 17,90 178 7.278.936
23/1/2006 18,81 18,10 -4,74% 18,10 19,20 18,67 18,10 18,26 126 5.861.708
20/1/2006 18,92 19,00 +1,06% 18,59 19,12 18,92 18,90 19,00 121 6.578.193
19/1/2006 18,45 18,80 +3,41% 18,45 18,92 18,77 18,78 18,80 183 9.608.688
18/1/2006 17,70 18,18 +4,54% 17,15 18,38 17,88 18,19 18,36 162 8.020.769
17/1/2006 16,92 17,39 +2,29% 16,75 17,50 17,08 17,33 17,50 108 5.785.019
16/1/2006 16,91 17,00 +1,49% 16,91 17,32 17,11 16,92 17,00 118 5.217.861
13/1/2006 16,90 16,75 -1,18% 16,51 17,10 16,74 16,68 16,75 207 7.675.574
12/1/2006 17,15 16,95 -0,76% 16,92 17,20 17,04 16,93 17,06 196 8.623.731
11/1/2006 17,40 17,08 -1,21% 17,05 17,55 17,19 17,08 17,19 201 8.789.288
10/1/2006 17,50 17,29 -0,46% 17,01 17,50 17,22 17,22 17,29 198 7.486.176
9/1/2006 18,00 17,37 -2,85% 17,35 18,00 17,61 17,37 17,40 192 8.562.561
6/1/2006 18,41 17,88 -2,24% 17,80 18,41 18,03 17,90 17,99 219 10.165.968
5/1/2006 18,42 18,29 +0,22% 18,18 18,70 18,39 18,29 18,45 116 5.389.855
4/1/2006 18,51 18,25 -1,35% 18,25 18,90 18,59 18,25 18,34 141 6.836.887
3/1/2006 18,40 18,50 +1,26% 18,23 18,77 18,41 18,40 18,55 123 5.910.040
2/1/2006 18,50 18,27 -3,89% 18,00 19,00 18,28 18,28 18,40 82 3.443.728
29/12/2005 19,00 19,01 +1,01% 18,93 19,30 19,10 19,01 19,15 51 2.557.892
28/12/2005 19,17 18,82 -2,08% 18,81 19,17 18,97 18,82 19,00 60 3.086.490
27/12/2005 19,10 19,22 +1,59% 19,03 19,42 19,24 19,03 19,22 61 3.878.911
26/12/2005 18,70 18,92 +1,67% 18,51 18,92 18,68 18,87 18,92 84 3.840.314
23/12/2005 18,76 18,61 -0,21% 18,61 18,80 18,71 18,60 18,75 28 1.311.890
22/12/2005 19,00 18,65 -0,80% 18,60 19,00 18,71 18,59 18,60 90 3.644.987
21/12/2005 18,71 18,80 -1,00% 18,70 19,10 18,88 18,80 18,99 83 3.711.117
20/12/2005 18,97 18,99 +0,42% 18,55 19,20 18,82 18,68 18,99 106 4.987.348
19/12/2005 19,45 18,91 -2,02% 18,91 19,63 19,17 18,92 19,00 93 3.654.326
16/12/2005 19,45 19,30 -1,28% 19,30 19,70 19,51 19,30 19,36 56 2.439.558
15/12/2005 19,50 19,55 +0,26% 19,50 19,90 19,65 19,54 19,55 75 3.418.037
14/12/2005 19,35 19,50 +1,04% 19,30 19,55 19,45 19,50 19,57 57 2.876.072
13/12/2005 19,10 19,30 +0,89% 18,81 19,30 19,03 18,96 19,30 66 2.918.573
12/12/2005 19,20 19,13 +1,11% 18,95 19,72 19,30 19,00 19,10 76 2.974.143
9/12/2005 18,70 18,92 +1,39% 18,70 19,15 18,84 18,92 19,18 71 3.905.178
8/12/2005 19,10 18,66 -0,74% 18,61 19,10 18,83 18,66 18,74 88 4.956.828
7/12/2005 19,49 18,80 -3,59% 18,68 19,49 18,99 18,77 18,80 155 7.802.633
6/12/2005 19,20 19,50 +1,88% 19,20 19,60 19,39 19,40 19,50 66 4.159.856
5/12/2005 19,70 19,14 -2,35% 19,01 19,70 19,21 19,14 19,16 162 8.796.207
2/12/2005 20,20 19,60 -2,73% 19,58 20,30 19,90 19,60 19,84 129 5.915.934
1/12/2005 19,91 20,15 +0,25% 19,91 20,20 20,08 20,17 20,22 64 2.878.199
30/11/2005 19,90 20,10 +0,50% 19,68 20,10 19,89 20,00 20,10 79 3.331.612
29/11/2005 20,01 20,00 0,00% 19,95 20,30 20,13 20,00 20,30 72 3.521.380
28/11/2005 20,90 20,00 -4,26% 20,00 21,40 20,69 20,00 20,20 168 8.748.507
25/11/2005 20,35 20,89 +2,91% 20,35 20,90 20,67 20,61 20,89 130 5.789.270
24/11/2005 19,75 20,30 +2,94% 19,75 20,35 20,12 20,30 20,33 120 6.154.573
23/11/2005 19,50 19,72 +2,65% 19,50 19,90 19,72 19,72 19,89 89 5.030.517
22/11/2005 19,54 19,21 -1,74% 19,00 19,54 19,22 19,32 19,44 62 3.301.701
21/11/2005 19,63 19,55 +0,88% 19,55 19,90 19,67 19,50 19,55 55 2.914.270
18/11/2005 19,23 19,38 -0,36% 19,06 19,73 19,34 19,09 19,65 78 4.765.571
17/11/2005 19,11 19,45 +3,73% 18,91 19,45 19,11 19,09 19,45 97 5.518.670
16/11/2005 19,25 18,75 -2,34% 18,75 19,31 19,05 18,75 19,10 79 3.533.113
14/11/2005 19,79 19,20 -1,79% 18,90 19,79 19,13 19,20 19,40 39 2.311.759
11/11/2005 19,98 19,55 -0,46% 19,40 19,98 19,63 19,55 19,79 47 2.342.526
10/11/2005 19,37 19,64 +1,71% 19,01 19,64 19,35 19,40 19,64 63 3.464.799
9/11/2005 20,39 19,31 -4,59% 19,20 20,39 19,60 19,31 19,74 191 9.283.611
8/11/2005 20,24 20,24 +0,20% 19,75 20,35 20,11 20,24 20,36 125 6.828.417
7/11/2005 20,30 20,20 +0,35% 20,10 20,74 20,34 20,20 20,30 84 4.114.860
4/11/2005 19,80 20,13 +1,21% 19,60 20,24 19,92 19,95 20,13 88 4.832.327
3/11/2005 20,35 19,89 -1,29% 19,89 20,80 20,47 20,00 20,59 201 8.806.163
1/11/2005 19,69 20,15 +3,49% 19,66 20,30 20,03 20,04 20,20 141 6.457.704
31/10/2005 19,00 19,47 +3,02% 18,80 19,50 19,16 19,20 19,50 139 6.569.420
28/10/2005 18,60 18,90 +2,00% 18,60 18,95 18,77 18,72 18,94 99 4.839.795
27/10/2005 18,47 18,53 -0,38% 18,41 18,88 18,54 18,45 18,53 64 2.457.480
26/10/2005 17,90 18,60 +5,03% 17,73 18,60 18,36 18,31 18,60 131 7.399.237
25/10/2005 18,00 17,71 -0,95% 17,71 18,40 18,05 17,71 18,00 186 8.865.249
24/10/2005 18,74 17,88 -3,35% 17,63 18,80 17,99 17,71 17,88 266 12.131.398
21/10/2005 20,11 18,50 -5,03% 18,45 20,42 18,80 18,50 18,78 293 12.613.044
20/10/2005 20,70 19,48 -4,74% 19,33 21,00 20,07 19,30 19,48 160 8.095.441
19/10/2005 20,65 20,45 -1,21% 20,10 20,65 20,41 20,30 20,65 106 5.914.981
18/10/2005 21,50 20,70 -3,41% 20,56 21,60 20,92 20,65 20,69 137 5.447.405
17/10/2005 21,80 21,43 -0,51% 21,39 22,05 21,70 21,43 21,60 90 4.086.960
14/10/2005 21,60 21,54 -0,05% 21,40 22,28 21,71 21,60 21,90 85 4.645.380
13/10/2005 22,89 21,55 -4,22% 21,40 22,89 21,74 21,55 21,89 90 4.647.963
11/10/2005 22,61 22,50 -0,35% 22,50 22,88 22,72 22,50 22,60 84 4.231.196
10/10/2005 22,01 22,58 +4,88% 22,01 22,59 22,29 22,18 22,58 104 6.530.675
7/10/2005 21,40 21,53 +2,48% 21,40 21,99 21,72 21,53 21,96 101 6.709.647
6/10/2005 22,00 21,01 -3,71% 20,93 22,17 21,50 21,01 21,05 228 11.780.176
5/10/2005 22,60 21,82 -4,51% 21,82 22,65 22,17 21,82 21,90 172 10.358.465
4/10/2005 23,35 22,85 -1,08% 22,68 23,90 23,12 22,70 22,84 169 9.793.325
3/10/2005 23,18 23,10 +1,32% 22,90 23,89 23,38 23,10 23,73 185 11.910.849
30/9/2005 24,00 22,80 -3,84% 22,55 24,26 23,07 22,83 23,14 250 14.599.721
29/9/2005 25,00 23,71 -4,40% 23,35 25,00 23,75 23,50 23,71 360 21.491.840
28/9/2005 25,25 24,80 -1,39% 24,70 25,60 25,18 24,80 25,00 120 7.276.487
27/9/2005 25,47 25,15 -0,59% 25,00 25,98 25,23 25,10 25,25 80 5.544.312
26/9/2005 25,40 25,30 +0,16% 25,02 26,05 25,65 25,22 25,30 165 11.243.860
23/9/2005 24,70 25,26 +1,85% 24,70 25,50 25,16 25,25 25,45 144 9.329.937
22/9/2005 24,21 24,80 +1,56% 24,21 24,80 24,51 24,60 24,80 92 5.522.340
21/9/2005 24,67 24,42 +1,75% 23,80 24,68 24,15 24,30 24,42 167 9.872.922
20/9/2005 25,40 24,00 -5,14% 24,00 25,65 24,75 24,15 24,30 214 10.926.273
19/9/2005 25,60 25,30 -0,98% 24,92 25,75 25,32 25,26 25,30 122 7.761.930
16/9/2005 25,30 25,55 +1,63% 25,27 25,80 25,52 25,30 25,60 106 7.013.327
15/9/2005 25,00 25,14 +3,03% 24,70 25,42 25,22 25,15 25,38 85 6.306.498
14/9/2005 24,86 24,40 -2,40% 24,30 24,95 24,59 24,51 24,64 68 5.360.879
13/9/2005 25,20 25,00 -0,60% 24,79 25,36 24,99 24,95 25,05 72 4.212.086
12/9/2005 24,70 25,15 +1,04% 24,70 25,17 24,98 24,95 25,10 107 6.650.876
9/9/2005 24,60 24,89 +1,43% 24,55 24,95 24,81 24,81 24,90 97 6.534.288
8/9/2005 24,31 24,54 +1,07% 24,31 24,85 24,60 24,50 24,54 129 7.560.462
6/9/2005 24,29 24,28 +0,91% 24,00 24,45 24,23 24,29 24,35 103 5.627.307
5/9/2005 24,00 24,06 +0,33% 23,99 24,20 24,09 24,06 24,14 94 4.632.338
2/9/2005 23,30 23,98 +4,08% 23,30 23,98 23,75 23,96 23,98 87 5.608.480
1/9/2005 23,30 23,04 -0,04% 23,04 23,70 23,32 23,04 23,40 66 3.864.229
31/8/2005 23,50 23,05 -1,54% 23,05 23,69 23,45 23,11 23,44 83 4.994.097
30/8/2005 23,10 23,41 +2,27% 23,10 23,61 23,37 23,39 23,41 96 4.458.183
29/8/2005 22,50 22,89 +2,32% 22,45 23,00 22,61 22,56 22,95 64 3.381.271
26/8/2005 22,70 22,37 -0,62% 22,37 22,89 22,57 22,37 22,66 52 3.099.919
25/8/2005 22,34 22,51 +1,40% 22,00 23,05 22,67 22,51 22,75 86 5.333.200
24/8/2005 22,00 22,20 -0,80% 21,95 22,20 22,07 22,02 22,20 36 2.726.117
23/8/2005 22,49 22,38 -0,89% 21,81 22,49 22,06 22,05 22,38 70 4.462.818
22/8/2005 22,22 22,58 +2,64% 21,91 22,60 22,24 22,25 22,57 69 5.201.581
19/8/2005 22,60 22,00 -2,65% 21,51 22,80 22,01 21,97 22,00 107 4.941.661
18/8/2005 23,20 22,60 -2,59% 22,60 23,40 22,92 22,65 22,75 71 3.554.587
17/8/2005 22,80 23,20 +2,16% 22,60 23,20 22,82 23,20 23,25 78 4.017.052
16/8/2005 23,20 22,71 -1,69% 22,55 23,55 22,91 22,71 22,90 145 7.597.858
15/8/2005 23,00 23,10 -0,43% 22,65 23,55 22,94 23,00 23,10 117 6.525.529
12/8/2005 23,00 23,20 -2,07% 22,30 23,20 22,67 23,10 23,20 188 10.714.618
11/8/2005 23,32 23,69 +1,67% 22,80 24,30 23,42 23,30 23,69 125 8.074.248
10/8/2005 24,51 23,30 -4,74% 23,02 24,90 23,80 23,40 23,60 191 11.170.709
9/8/2005 24,10 24,46 +2,34% 23,75 24,46 24,07 24,42 24,46 114 6.179.952
8/8/2005 25,02 23,90 -3,36% 23,70 25,19 24,22 23,90 24,00 168 10.013.883
5/8/2005 25,00 24,73 +0,94% 24,28 25,00 24,64 24,30 24,73 74 5.786.133
4/8/2005 24,60 24,50 +1,53% 24,31 25,30 24,68 24,30 24,50 75 5.216.991
3/8/2005 25,00 24,13 -3,09% 24,13 26,10 25,08 24,13 24,41 204 14.637.349
2/8/2005 23,50 24,90 +6,18% 23,50 24,90 24,36 24,71 24,90 231 13.835.161
1/8/2005 22,95 23,45 +3,49% 22,50 23,45 23,12 22,90 23,32 121 7.251.167
29/7/2005 22,66 22,66 +1,34% 22,40 23,14 22,84 22,66 22,94 95 5.625.497
28/7/2005 21,87 22,36 +4,88% 21,87 23,00 22,61 22,36 22,75 155 9.183.108
27/7/2005 21,10 21,32 +2,11% 21,10 21,70 21,40 21,32 21,65 89 5.483.489
26/7/2005 20,64 20,88 -0,71% 20,48 21,40 20,90 20,80 21,26 124 6.147.089
25/7/2005 22,29 21,03 -5,91% 21,00 22,29 21,33 21,03 21,48 113 5.242.413
22/7/2005 23,00 22,35 -1,50% 22,16 23,25 22,54 22,40 22,49 82 4.377.897
21/7/2005 23,50 22,69 -0,31% 22,65 23,79 23,13 22,90 23,00 119 7.872.731
20/7/2005 22,00 22,76 +2,52% 21,70 23,80 23,01 22,76 23,00 196 11.952.601
19/7/2005 21,29 22,20 +4,23% 21,11 22,56 21,99 22,15 22,20 157 6.663.703
18/7/2005 20,33 21,30 +3,90% 20,00 21,78 21,24 21,30 21,45 111 5.491.404
15/7/2005 20,97 20,50 -3,98% 20,45 20,99 20,70 20,50 20,60 66 4.098.512
14/7/2005 21,50 21,35 +1,18% 21,01 21,80 21,31 21,25 21,35 96 5.434.911
13/7/2005 19,90 21,10 +6,51% 19,90 21,20 20,74 21,10 21,11 162 7.876.366
12/7/2005 18,90 19,81 +5,94% 18,78 20,00 19,58 19,81 19,98 150 5.612.071
11/7/2005 17,42 18,70 +9,87% 17,04 18,70 18,08 18,62 18,70 97 3.938.051
8/7/2005 17,56 17,02 -5,44% 17,02 17,90 17,49 17,02 17,59 117 4.131.768
7/7/2005 18,10 18,00 -0,55% 17,50 18,10 17,79 17,70 18,00 103 4.141.851
6/7/2005 18,40 18,10 -2,69% 18,00 18,49 18,14 18,13 18,24 85 3.127.508
5/7/2005 19,00 18,60 -1,01% 18,40 19,00 18,61 18,45 18,70 99 3.782.558
4/7/2005 19,20 18,79 -3,14% 18,70 19,80 19,06 18,80 18,99 76 2.703.154
1/7/2005 19,70 19,40 -0,51% 19,32 19,80 19,48 19,40 19,68 51 2.356.953
30/6/2005 19,90 19,50 -0,51% 19,50 20,20 19,88 19,50 19,90 63 2.433.994
29/6/2005 19,95 19,60 -0,51% 19,55 20,29 20,00 19,60 20,00 79 3.624.370
28/6/2005 19,01 19,70 +5,63% 18,92 19,90 19,42 19,70 19,90 89 3.450.662
27/6/2005 19,20 18,65 -3,07% 18,30 19,20 18,68 18,65 19,00 104 4.172.561
24/6/2005 19,50 19,24 +1,26% 18,86 19,85 19,19 19,16 19,24 108 5.068.431
23/6/2005 20,35 19,00 -5,57% 19,00 20,60 19,94 19,00 20,27 168 6.976.405
22/6/2005 21,30 20,12 -4,10% 20,00 21,30 20,29 20,12 20,41 173 6.395.609
21/6/2005 21,40 20,98 -1,92% 20,70 21,60 21,12 20,96 21,40 93 3.945.846
20/6/2005 21,94 21,39 -2,77% 21,35 21,94 21,52 21,40 21,48 88 3.764.955
17/6/2005 22,10 22,00 0,00% 22,00 22,65 22,31 22,00 22,64 71 3.676.175
16/6/2005 22,15 22,00 +2,61% 21,75 22,39 22,03 22,03 22,35 71 2.934.422
15/6/2005 22,40 21,44 -7,59% 21,40 22,50 21,68 21,44 21,73 127 5.564.058
14/6/2005 22,10 23,20 +5,79% 21,15 23,30 22,02 22,50 23,30 85 2.753.374
13/6/2005 22,21 21,93 -0,32% 21,93 22,76 22,34 21,98 22,56 63 2.836.098
10/6/2005 21,87 22,00 +0,96% 21,70 22,17 21,97 22,00 22,16 40 1.452.632
9/6/2005 22,20 21,79 -0,95% 21,00 22,20 21,44 21,50 21,84 75 3.634.897
8/6/2005 22,73 22,00 -2,22% 21,82 23,25 22,59 22,00 22,46 96 4.536.803
7/6/2005 23,36 22,50 -6,25% 22,50 23,36 22,78 22,51 22,98 114 6.623.757
6/6/2005 24,70 24,00 -4,00% 23,15 24,70 23,71 23,77 24,00 96 5.805.319
3/6/2005 25,21 25,00 -0,08% 24,45 25,98 25,11 24,50 25,00 62 3.305.584
2/6/2005 23,70 25,02 +6,47% 23,65 25,90 24,55 24,86 25,02 143 7.646.613
1/6/2005 23,01 23,50 +3,07% 23,00 23,80 23,34 23,40 23,50 63 3.248.107
31/5/2005 23,25 22,80 -1,30% 22,63 23,49 23,00 22,85 22,99 69 3.542.071
30/5/2005 22,50 23,10 +2,67% 22,50 23,47 23,25 23,00 23,10 78 3.245.383
27/5/2005 22,20 22,50 +4,17% 22,05 22,52 22,22 22,51 22,52 46 1.960.119
25/5/2005 21,95 21,60 -1,82% 21,56 22,43 21,97 21,75 22,00 45 2.687.200
24/5/2005 21,36 22,00 +4,22% 20,83 22,00 21,21 21,65 22,00 73 3.455.266
23/5/2005 22,43 21,11 -5,34% 21,11 22,43 21,82 21,11 21,65 108 4.698.732
20/5/2005 23,40 22,30 -3,04% 22,30 23,40 22,74 22,30 22,69 39 1.752.202
19/5/2005 23,10 23,00 -1,71% 22,71 23,42 23,09 22,90 23,29 52 2.713.609
18/5/2005 23,40 23,40 -0,17% 23,35 23,70 23,52 23,40 23,60 54 2.836.862
17/5/2005 22,95 23,44 +1,96% 22,68 23,44 22,99 23,10 23,42 56 2.986.249
16/5/2005 22,80 22,99 -74,46% 22,45 23,10 22,80 22,91 22,99 28 1.343.734
13/5/2005 89,50 90,00 +0,64% 88,75 90,89 89,68 89,25 90,00 77 13.662.894
12/5/2005 93,76 89,43 -2,26% 89,20 93,76 91,14 89,22 89,50 141 25.350.548
11/5/2005 93,50 91,50 -2,64% 91,26 95,39 92,22 91,52 92,00 112 18.035.542
10/5/2005 98,00 93,98 -4,10% 91,50 98,00 93,32 93,00 93,98 220 37.991.752
9/5/2005 99,10 98,00 -2,00% 95,51 99,10 97,18 96,50 98,00 173 25.924.918
6/5/2005 102,00 100,00 -0,70% 99,00 102,00 99,90 99,10 101,00 99 19.078.617
5/5/2005 103,10 100,70 -1,29% 100,15 103,50 102,10 100,20 101,00 160 30.868.458
4/5/2005 99,50 102,02 +4,10% 99,50 102,48 101,34 102,02 102,20 95 15.901.653
3/5/2005 99,00 98,00 -1,35% 97,50 99,50 98,56 97,99 98,84 110 16.558.627
2/5/2005 100,40 99,34 -1,13% 97,70 100,99 98,72 98,40 99,79 75 13.764.454
29/4/2005 99,50 100,48 +2,95% 97,00 101,42 99,00 100,50 101,89 67 13.797.253
28/4/2005 100,99 97,60 -2,89% 96,11 101,50 99,46 97,60 98,80 96 15.197.989
27/4/2005 102,50 100,50 -2,43% 100,16 103,48 101,51 100,16 100,50 71 12.086.992
26/4/2005 102,46 103,00 +0,53% 101,40 104,00 102,46 102,02 103,00 77 9.803.263
25/4/2005 101,99 102,46 +2,44% 100,00 102,59 101,87 101,75 102,46 61 13.879.167
22/4/2005 101,30 100,02 +0,02% 99,60 101,99 100,98 99,50 101,78 60 9.568.601
20/4/2005 104,50 100,00 -4,17% 100,00 104,50 101,71 100,00 100,59 77 15.211.829
19/4/2005 100,90 104,35 +5,89% 100,00 104,35 101,42 102,00 104,35 94 17.528.075
18/4/2005 99,40 98,55 +0,05% 96,70 99,40 98,03 98,91 99,89 98 16.462.085
15/4/2005 100,05 98,50 -1,50% 96,11 100,88 98,76 98,30 98,58 163 25.774.885
14/4/2005 107,00 100,00 -6,98% 100,00 108,50 103,80 100,01 101,99 167 30.119.369
13/4/2005 107,00 107,50 +0,56% 107,00 109,85 108,45 107,50 108,00 102 17.066.878
12/4/2005 105,80 106,90 +0,28% 105,50 107,31 106,45 106,08 107,00 87 16.926.064
11/4/2005 106,01 106,60 +0,57% 104,50 106,60 105,69 106,00 106,70 93 14.892.101
8/4/2005 105,11 106,00 +2,91% 103,34 108,10 106,15 105,94 107,30 108 22.291.973
7/4/2005 104,50 103,00 +0,49% 102,50 105,49 103,93 103,00 105,30 101 20.467.274
6/4/2005 108,00 102,50 -4,49% 101,70 108,00 103,77 102,00 103,90 227 43.833.060
5/4/2005 109,06 107,32 -1,09% 107,00 110,30 108,27 107,04 107,10 105 21.313.905
4/4/2005 112,00 108,50 -2,25% 105,17 112,00 108,21 108,50 111,00 125 22.884.656
1/4/2005 109,91 111,00 +1,74% 108,29 112,00 110,22 110,90 111,25 110 27.565.752
31/3/2005 107,00 109,10 +3,15% 106,76 110,49 108,68 107,56 109,10 107 22.787.974
30/3/2005 107,00 105,77 +0,73% 103,50 108,50 105,90 105,77 107,00 182 40.756.093
29/3/2005 112,00 105,00 -3,58% 105,00 113,39 108,82 105,01 107,20 192 41.167.480
28/3/2005 113,00 108,90 -1,89% 108,90 114,50 111,81 109,50 109,77 149 31.445.377
24/3/2005 112,00 111,00 +1,83% 110,50 115,00 111,45 111,00 111,40 126 25.864.624
23/3/2005 114,00 109,01 -3,36% 107,55 114,00 109,67 108,50 110,00 313 56.987.042
22/3/2005 118,99 112,80 -4,39% 110,51 119,29 115,87 111,00 112,00 241 42.043.151
21/3/2005 122,20 117,98 -4,85% 117,45 122,20 118,71 117,98 119,17 199 39.707.087
18/3/2005 124,99 124,00 -0,80% 120,20 126,98 123,27 122,50 124,00 110 30.820.535
17/3/2005 122,00 125,00 +2,04% 120,00 125,00 123,33 124,02 125,00 120 28.164.728
16/3/2005 117,94 122,50 +3,02% 117,00 122,50 119,77 121,49 122,50 154 34.619.263
15/3/2005 121,70 118,91 -0,90% 118,06 121,70 119,07 118,91 119,00 151 35.518.541
14/3/2005 122,40 119,99 -1,65% 118,10 124,00 119,56 119,99 120,00 229 47.316.193
11/3/2005 127,20 122,00 -3,17% 122,00 127,90 124,42 122,00 123,95 194 38.749.693
10/3/2005 127,40 126,00 -1,40% 123,50 127,40 125,86 125,36 126,89 163 30.241.218
9/3/2005 129,00 127,79 -0,55% 126,90 130,00 127,47 127,25 127,70 161 32.285.267
8/3/2005 130,70 128,50 -1,15% 127,50 130,70 128,51 128,20 128,62 131 26.401.471
7/3/2005 130,99 130,00 +0,31% 128,16 132,10 129,70 130,00 130,19 163 38.386.481
4/3/2005 130,00 129,60 +1,32% 129,60 131,00 130,13 129,51 129,99 113 29.307.251
3/3/2005 132,00 127,91 -3,09% 127,30 132,00 129,12 128,00 129,00 175 41.429.130
2/3/2005 130,00 131,99 +2,32% 129,00 132,20 131,10 131,01 131,99 81 22.342.043
1/3/2005 130,50 129,00 -1,30% 128,95 133,00 130,26 128,97 131,00 125 26.775.853
28/2/2005 132,96 130,70 -1,36% 130,00 133,00 131,85 130,25 131,49 151 36.030.311
25/2/2005 133,00 132,50 -0,38% 131,00 135,40 133,05 132,90 132,95 194 54.995.000
24/2/2005 131,55 133,00 +2,31% 131,51 133,20 132,48 132,00 133,00 178 50.032.859
23/2/2005 128,50 130,00 +2,07% 127,66 130,00 129,22 129,30 129,99 118 34.536.756
22/2/2005 130,00 127,36 -1,05% 125,03 130,00 127,49 127,36 127,40 127 31.579.209
21/2/2005 131,00 128,71 -1,97% 128,65 131,00 130,26 128,70 128,99 91 23.865.099
18/2/2005 131,29 131,30 +1,55% 129,80 131,30 130,69 130,41 130,85 106 26.105.559
17/2/2005 130,00 129,30 +1,81% 128,51 130,89 129,58 129,00 129,30 106 27.909.249
16/2/2005 131,00 127,00 -1,55% 124,80 132,00 127,80 126,70 127,00 196 48.313.970
15/2/2005 125,50 129,00 +1,82% 124,50 129,80 126,53 129,00 129,15 113 27.901.520
14/2/2005 130,00 126,70 -2,39% 126,00 130,00 127,76 126,70 128,80 174 33.982.582
11/2/2005 131,00 129,80 -1,29% 128,11 131,99 129,85 128,90 129,80 133 26.131.159
10/2/2005 133,18 131,50 -1,13% 129,00 133,18 131,00 131,05 131,50 147 32.835.855
9/2/2005 132,11 133,00 +0,76% 132,06 134,21 132,81 132,66 133,21 125 34.027.178
4/2/2005 127,80 132,00 +3,29% 127,80 132,00 130,62 131,06 132,00 173 42.512.051
3/2/2005 125,10 127,79 +3,31% 124,50 127,80 126,56 126,85 127,70 193 43.962.413
2/2/2005 119,00 123,70 +4,32% 118,01 124,30 121,82 123,70 124,60 160 32.851.692
1/2/2005 117,99 118,58 +2,40% 116,50 118,59 117,76 118,20 118,58 99 24.951.754
31/1/2005 115,70 115,80 +0,43% 115,30 117,25 116,21 115,80 116,90 75 17.458.364
28/1/2005 111,50 115,30 +2,88% 111,25 115,40 113,32 114,80 115,30 59 12.716.412
27/1/2005 113,99 112,07 -2,12% 111,25 113,99 112,09 112,06 112,81 167 32.682.267
26/1/2005 116,07 114,50 -0,45% 114,50 117,00 115,37 114,50 114,99 132 28.072.755
24/1/2005 115,51 115,02 -0,59% 114,00 117,00 115,76 115,02 117,00 73 11.911.365
21/1/2005 115,00 115,70 +1,49% 115,00 116,10 115,73 115,03 115,90 73 16.518.038
20/1/2005 118,00 114,00 -2,48% 113,20 118,00 114,43 113,50 114,60 185 34.915.824
19/1/2005 120,00 116,90 -1,19% 116,00 120,85 118,17 116,60 117,99 140 29.256.419
18/1/2005 122,88 118,31 -3,12% 118,02 122,88 119,67 118,50 119,26 113 27.035.087
17/1/2005 123,29 122,12 -0,72% 122,11 123,99 122,98 122,12 122,90 100 19.914.526
14/1/2005 121,89 123,00 +0,82% 121,70 123,98 122,29 122,51 123,95 65 15.783.782
13/1/2005 123,20 122,00 -0,25% 121,30 124,20 122,98 121,80 122,50 104 26.927.333
12/1/2005 121,00 122,30 +2,34% 118,70 122,98 120,44 122,30 122,99 75 19.986.436
11/1/2005 117,15 119,50 +2,49% 117,15 120,00 118,93 119,10 119,90 80 21.789.580
10/1/2005 122,50 116,60 -3,08% 115,56 122,50 118,57 116,39 116,60 145 33.542.196
7/1/2005 120,81 120,30 +0,25% 120,00 124,99 121,34 120,50 122,50 111 31.357.668
6/1/2005 124,10 120,00 -2,47% 117,00 124,10 120,43 119,55 120,00 211 48.937.687
5/1/2005 123,90 123,04 +0,03% 120,21 125,00 123,36 122,87 123,00 200 47.108.006
4/1/2005 130,01 123,00 -5,38% 117,00 130,01 126,44 123,00 123,20 309 64.827.625
3/1/2005 133,80 129,99 -2,04% 129,99 134,40 133,41 129,52 131,12 139 31.720.119
30/12/2004 135,50 132,70 -1,70% 131,91 135,60 133,85 133,79 134,40 138 23.768.504
29/12/2004 135,50 135,00 -0,30% 134,52 136,40 135,39 134,86 135,65 89 21.513.764
28/12/2004 132,10 135,40 +2,89% 132,10 135,95 134,04 135,00 135,40 114 23.253.465
27/12/2004 131,00 131,60 +0,14% 131,00 132,40 131,56 131,60 131,99 104 19.468.618
23/12/2004 130,94 131,42 +0,70% 129,45 131,44 130,03 130,12 130,30 62 16.065.948
22/12/2004 130,10 130,50 0,00% 130,00 132,00 130,94 130,00 130,99 94 17.343.251
21/12/2004 127,51 130,50 +1,95% 127,24 130,50 129,19 129,99 130,50 114 22.307.093
20/12/2004 127,99 128,00 +0,39% 127,00 128,75 127,72 127,50 128,00 79 18.839.877
17/12/2004 128,88 127,50 -0,39% 124,80 128,88 125,86 126,02 127,50 145 28.709.359
16/12/2004 129,60 128,00 -1,39% 127,10 131,00 128,75 127,20 128,99 101 29.099.110
15/12/2004 129,80 129,80 +1,15% 125,66 131,96 129,74 129,10 129,80 89 21.329.505
14/12/2004 128,00 128,32 +0,64% 128,00 129,90 129,26 128,32 129,50 81 26.162.857
13/12/2004 125,00 127,50 +2,16% 124,20 127,70 125,71 126,00 127,50 63 20.744.902
10/12/2004 124,00 124,80 +1,22% 123,50 125,00 123,98 123,62 124,86 55 12.225.023
9/12/2004 128,99 123,30 -3,81% 123,00 128,99 125,23 123,00 123,79 135 30.935.151
8/12/2004 123,64 128,18 +2,54% 122,30 128,50 125,18 127,21 128,10 111 25.693.711
7/12/2004 128,00 125,00 -2,34% 124,03 128,00 125,45 124,03 125,45 95 23.211.791
6/12/2004 127,10 128,00 +0,51% 126,49 128,50 127,25 127,60 128,00 116 19.129.096
3/12/2004 123,50 127,35 +4,12% 123,50 128,30 125,69 126,20 127,35 126 27.264.672
2/12/2004 121,00 122,31 +1,43% 120,50 123,00 121,91 122,31 122,40 118 25.494.039
1/12/2004 118,40 120,59 +1,42% 118,40 121,00 119,94 120,05 120,80 121 24.101.588
30/11/2004 118,50 118,90 +1,36% 117,30 119,19 118,20 117,89 118,90 73 14.613.670
29/11/2004 119,00 117,30 -1,01% 117,00 119,80 117,74 117,10 117,80 100 18.061.083
26/11/2004 118,97 118,50 +0,17% 118,00 119,00 118,73 118,50 118,98 63 13.841.312
25/11/2004 119,59 118,30 -1,41% 118,10 121,00 119,57 118,12 118,30 74 20.342.872
24/11/2004 120,33 119,99 -1,23% 118,81 121,00 119,74 119,00 119,99 71 16.597.481
23/11/2004 121,00 121,49 +0,80% 119,05 123,00 121,27 120,20 121,00 115 31.179.002
22/11/2004 116,30 120,52 +4,35% 113,00 120,52 116,66 119,50 120,52 120 21.377.446
19/11/2004 116,99 115,50 -1,28% 114,73 118,94 116,39 115,35 116,49 84 18.048.724
18/11/2004 118,00 117,00 -0,76% 115,30 119,50 116,85 116,21 117,00 107 18.487.240
17/11/2004 116,00 117,90 +2,08% 116,00 120,00 118,39 117,11 117,90 115 22.582.237
16/11/2004 116,20 115,50 -0,52% 114,91 116,20 115,57 115,50 116,00 90 18.466.050
12/11/2004 114,21 116,10 +1,40% 114,21 117,00 115,84 116,00 116,10 104 24.124.071
11/11/2004 111,00 114,50 +2,78% 110,01 114,58 113,32 114,02 114,66 135 28.081.633
10/11/2004 108,30 111,40 +4,60% 108,30 111,50 110,21 110,00 111,45 173 32.788.087
9/11/2004 104,61 106,50 +0,47% 104,00 106,50 104,77 106,01 106,59 64 12.615.868
8/11/2004 105,10 106,00 -0,14% 104,50 106,00 105,25 104,82 106,00 57 10.205.867
5/11/2004 106,45 106,15 +0,32% 105,10 107,48 106,46 105,10 106,90 66 14.537.722
4/11/2004 106,00 105,81 +0,29% 104,56 107,48 105,80 105,70 106,30 79 17.586.042
3/11/2004 107,01 105,50 -0,94% 104,00 108,00 105,68 105,50 106,00 112 21.711.950
1/11/2004 105,00 106,50 +4,40% 104,00 106,50 105,53 105,49 106,50 55 11.378.517
29/10/2004 103,49 102,01 -1,24% 102,01 105,50 104,61 102,03 104,00 126 25.483.650
28/10/2004 102,00 103,29 +0,77% 100,00 103,50 101,43 100,16 103,29 85 20.392.691
27/10/2004 97,79 102,50 +4,60% 97,79 102,50 99,49 101,21 102,50 169 34.954.884
26/10/2004 96,00 97,99 +2,08% 95,83 97,99 96,86 97,01 97,98 105 22.436.856
25/10/2004 95,47 95,99 -0,01% 93,52 96,00 95,21 95,51 95,90 65 11.505.134
22/10/2004 95,60 96,00 +1,37% 95,60 97,50 96,72 95,10 96,04 162 27.438.437
21/10/2004 94,39 94,70 +0,35% 94,39 96,50 95,43 94,64 95,00 51 9.918.135
20/10/2004 93,03 94,37 +1,47% 92,80 94,37 93,39 94,00 94,49 44 6.651.695
19/10/2004 94,10 93,00 -1,56% 93,00 96,50 95,58 91,20 93,00 84 13.725.841
18/10/2004 94,50 94,47 +0,51% 90,00 94,50 92,83 93,51 94,47 60 10.609.538
15/10/2004 91,51 93,99 +2,30% 91,51 94,72 93,39 92,52 93,99 38 8.730.769
14/10/2004 92,00 91,88 -1,20% 89,00 92,00 90,60 91,00 91,88 69 11.095.201
13/10/2004 96,88 93,00 -3,93% 91,00 96,88 93,46 92,01 93,00 89 19.146.117
11/10/2004 96,00 96,80 +0,31% 96,00 97,49 96,62 95,67 96,80 28 4.327.102
8/10/2004 97,00 96,50 -0,22% 96,10 97,90 96,86 96,10 96,62 65 10.339.544
7/10/2004 96,92 96,71 -0,81% 96,05 97,38 96,73 96,71 97,00 58 9.134.312
6/10/2004 98,40 97,50 -1,12% 97,00 98,78 98,02 96,92 97,50 84 15.514.342
5/10/2004 97,01 98,60 +0,42% 96,02 98,60 97,67 97,55 98,60 121 23.942.149
4/10/2004 97,10 98,19 +1,23% 97,10 98,51 97,96 98,02 98,19 122 22.921.337
1/10/2004 95,00 97,00 +2,55% 95,00 97,79 96,90 97,00 97,20 157 28.835.230
30/9/2004 93,00 94,59 +1,93% 93,00 95,78 94,80 94,05 95,00 252 40.138.119
29/9/2004 91,70 92,80 +0,45% 91,51 92,80 92,23 91,66 92,80 93 15.741.208
28/9/2004 90,90 92,38 +1,52% 88,00 92,38 91,31 91,70 92,40 64 9.588.846
27/9/2004 93,00 91,00 -2,36% 90,58 93,00 91,58 90,50 91,00 77 11.199.977
24/9/2004 93,20 93,20 -0,20% 91,70 93,50 92,82 92,52 93,20 133 30.930.753
23/9/2004 92,00 93,39 +3,65% 92,00 95,50 93,43 93,40 93,45 113 21.335.831
22/9/2004 93,85 90,10 -3,94% 90,10 93,85 92,86 90,08 91,30 64 13.228.466
21/9/2004 93,00 93,80 +1,79% 91,22 93,80 92,48 92,20 93,80 101 16.263.732
20/9/2004 91,00 92,15 +2,73% 90,06 93,00 91,77 92,15 92,51 71 15.376.630
17/9/2004 89,80 89,70 +0,79% 89,00 91,46 89,91 88,85 90,00 98 16.387.859
16/9/2004 85,00 89,00 +6,51% 82,20 89,00 85,91 89,01 89,91 68 10.587.372
15/9/2004 84,40 83,56 -1,69% 83,51 85,70 84,31 83,66 85,39 48 8.688.047
14/9/2004 84,10 85,00 0,00% 80,01 85,00 82,72 83,60 85,00 137 20.239.379
13/9/2004 87,80 85,00 -2,97% 84,01 89,00 86,81 84,00 85,00 105 18.218.190
10/9/2004 89,20 87,60 -1,85% 87,23 89,34 88,37 87,60 88,05 95 14.598.000
9/9/2004 92,60 89,25 -2,99% 88,31 92,60 89,54 89,25 89,90 125 22.368.165
8/9/2004 91,91 92,00 +0,11% 91,91 93,79 93,25 92,00 93,00 131 23.529.325
6/9/2004 89,51 91,90 +2,11% 89,51 91,90 91,29 91,70 91,90 81 12.119.017
3/9/2004 86,20 90,00 +4,65% 86,20 90,38 89,29 88,00 90,00 197 30.983.763
2/9/2004 83,05 86,00 +4,24% 81,05 86,00 84,43 85,85 86,19 152 24.369.002
1/9/2004 84,80 82,50 -0,06% 82,05 86,00 84,35 82,15 84,70 125 19.999.126
31/8/2004 85,30 82,55 -1,73% 82,55 87,00 85,12 82,00 85,00 136 26.281.057
30/8/2004 81,39 84,00 +4,93% 79,66 84,66 82,98 84,00 84,60 146 26.170.700
27/8/2004 77,90 80,05 +2,89% 77,90 81,70 80,57 80,30 81,68 159 22.652.733
26/8/2004 75,01 77,80 +3,53% 74,00 78,80 77,18 77,80 78,46 100 13.293.402
25/8/2004 74,00 75,15 +1,97% 73,99 76,00 74,82 75,15 76,00 56 8.844.644
24/8/2004 74,00 73,70 +1,52% 73,65 75,07 74,43 73,88 74,50 85 14.803.411
23/8/2004 73,50 72,60 -1,89% 72,50 75,50 74,05 72,60 73,50 99 13.822.772
20/8/2004 70,70 74,00 +4,98% 70,70 74,00 72,70 72,06 74,00 96 13.082.323
19/8/2004 72,05 70,49 -1,62% 68,40 74,69 71,89 70,01 70,49 128 21.689.662
18/8/2004 68,00 71,65 +5,04% 67,80 71,65 69,97 70,61 71,88 115 14.543.514
17/8/2004 64,80 68,21 +5,33% 64,80 69,32 68,09 67,50 68,19 156 21.098.038
16/8/2004 62,50 64,76 +2,15% 62,50 64,76 64,16 64,21 64,84 69 7.228.205
13/8/2004 63,01 63,40 +1,90% 62,60 63,57 63,10 62,80 63,39 45 5.513.632
12/8/2004 63,11 62,22 -0,46% 62,22 63,20 62,84 62,22 63,20 50 5.879.572
11/8/2004 62,50 62,51 -1,64% 61,68 63,90 62,99 62,51 63,90 34 4.750.349
10/8/2004 61,45 63,55 +3,33% 61,45 63,70 62,88 63,10 63,54 76 10.730.088
9/8/2004 62,00 61,50 +0,02% 60,32 62,38 61,17 61,50 62,35 48 5.560.219
6/8/2004 59,58 61,49 +6,94% 58,20 61,49 59,64 59,40 61,49 63 6.262.052
5/8/2004 62,99 57,50 -7,41% 57,50 62,99 60,96 57,50 60,58 86 9.377.222
4/8/2004 63,09 62,10 -2,05% 62,10 63,60 62,69 62,00 62,06 80 9.163.457
3/8/2004 62,62 63,40 +4,38% 62,19 63,95 63,26 63,50 63,79 91 10.100.250
2/8/2004 60,25 60,74 -1,52% 59,44 62,60 61,06 60,09 62,50 64 7.282.923
30/7/2004 59,90 61,68 +2,97% 59,44 61,70 61,11 60,39 61,68 93 10.724.194
29/7/2004 58,80 59,90 +0,50% 58,80 60,64 59,82 59,90 60,39 74 9.630.538
28/7/2004 58,00 59,60 +3,11% 57,70 59,89 58,78 59,60 59,70 48 5.149.428
27/7/2004 57,51 57,80 +1,23% 56,20 58,70 57,42 57,80 58,60 53 4.155.924
26/7/2004 59,00 57,10 -1,21% 55,50 60,00 57,21 56,03 57,10 60 6.693.602
23/7/2004 61,10 57,80 -6,62% 57,03 61,50 59,37 57,03 57,60 85 8.558.331
22/7/2004 60,19 61,90 +3,17% 59,95 61,90 60,79 61,45 61,90 63 7.282.355
21/7/2004 62,50 60,00 -2,44% 59,80 62,50 60,93 60,00 60,99 68 8.241.418
20/7/2004 59,80 61,50 +3,71% 59,30 61,70 60,52 61,02 61,50 68 7.008.861
19/7/2004 60,50 59,30 -1,36% 59,30 60,75 60,01 59,21 59,70 68 8.276.973
16/7/2004 59,89 60,12 +2,44% 59,59 61,00 60,50 60,10 60,65 94 10.925.833
15/7/2004 59,40 58,69 -0,05% 58,69 59,89 59,40 58,70 59,80 51 6.196.420
14/7/2004 59,40 58,72 -1,14% 58,40 59,99 59,44 57,12 59,86 39 3.795.797
13/7/2004 59,80 59,40 +0,59% 59,00 59,80 59,38 59,40 59,67 70 8.793.849
12/7/2004 57,00 59,05 +6,01% 57,00 59,05 58,19 58,10 59,05 64 6.704.741
8/7/2004 58,00 55,70 -2,23% 55,26 58,48 57,03 55,70 57,70 53 4.534.334
7/7/2004 58,31 56,97 -1,09% 56,97 59,00 58,12 56,97 57,65 83 8.295.397
6/7/2004 58,50 57,60 -2,87% 57,60 58,80 57,96 57,60 57,79 85 9.213.061
5/7/2004 59,50 59,30 -0,17% 58,80 59,99 59,05 59,33 59,50 55 5.644.705
2/7/2004 57,00 59,40 +5,11% 57,00 59,40 58,34 58,90 59,40 92 9.058.190
1/7/2004 56,97 56,51 -1,72% 56,15 57,40 56,87 56,51 57,40 69 7.122.392
30/6/2004 54,98 57,50 +4,74% 54,20 57,50 55,60 56,52 57,50 88 10.651.132
29/6/2004 53,30 54,90 +3,58% 53,30 54,90 54,14 54,20 54,80 80 6.976.119
28/6/2004 53,92 53,00 -1,65% 53,00 54,54 53,92 52,89 53,84 97 6.826.741
25/6/2004 53,79 53,89 +1,66% 53,30 54,25 53,75 53,40 54,09 59 4.830.722
24/6/2004 54,80 53,01 -3,27% 53,01 55,00 54,24 53,15 54,00 51 4.109.624
23/6/2004 54,00 54,80 +3,59% 53,38 54,80 54,26 53,75 54,80 132 9.119.584
22/6/2004 52,11 52,90 -0,19% 51,70 54,00 52,64 52,93 53,49 91 6.442.406
21/6/2004 52,59 53,00 +1,15% 52,10 53,70 53,08 52,25 53,67 73 6.462.840
18/6/2004 51,98 52,40 -1,19% 51,70 53,47 52,48 52,40 53,00 79 5.784.845
17/6/2004 53,05 53,03 -2,03% 52,00 55,50 54,07 53,04 53,84 101 11.147.959
16/6/2004 52,00 54,13 +4,54% 50,70 54,35 52,82 54,13 54,34 127 12.698.663
15/6/2004 50,00 51,78 +5,03% 50,00 51,78 50,92 50,90 51,50 73 5.216.088
14/6/2004 51,92 49,30 -5,19% 49,00 51,92 49,82 49,30 49,79 134 10.044.589
11/6/2004 53,00 52,00 0,00% 51,87 53,00 52,16 51,92 52,00 29 2.766.115
9/6/2004 53,60 52,00 -2,26% 51,80 53,70 52,49 52,50 52,78 94 8.400.214
8/6/2004 54,90 53,20 -2,87% 52,44 55,00 53,66 53,49 53,70 124 9.467.903
7/6/2004 53,70 54,77 +3,89% 53,70 55,09 54,52 54,73 54,77 163 12.964.140
4/6/2004 50,20 52,72 +5,33% 50,20 52,95 52,04 52,00 52,72 118 9.676.013
3/6/2004 50,51 50,05 -0,40% 49,20 50,51 50,04 50,05 50,39 93 6.364.385
2/6/2004 49,51 50,25 +6,28% 49,20 50,42 50,00 49,95 50,10 131 8.301.975
1/6/2004 47,49 47,28 +1,16% 45,20 48,40 47,04 47,28 48,00 113 5.752.395
31/5/2004 48,50 46,74 -4,81% 45,50 48,51 47,06 46,74 46,98 101 9.858.863
28/5/2004 48,90 49,10 +3,78% 46,11 49,77 47,93 49,00 49,10 157 11.592.180
27/5/2004 44,00 47,31 +8,16% 44,00 48,20 46,81 47,00 47,99 171 12.650.377
26/5/2004 42,70 43,74 +4,17% 42,00 44,97 43,41 43,10 43,96 155 8.100.408
25/5/2004 40,50 41,99 +3,94% 40,30 41,99 40,95 41,00 41,99 79 7.531.714
24/5/2004 40,32 40,40 -1,46% 39,50 41,21 40,27 39,85 40,50 60 5.128.837
21/5/2004 41,10 41,00 -0,07% 39,70 42,00 40,60 40,27 41,00 89 4.317.583
20/5/2004 42,00 41,03 -3,91% 40,90 43,00 41,65 41,03 42,89 99 7.203.658
19/5/2004 45,00 42,70 -2,95% 42,70 46,38 44,28 42,70 43,64 86 4.244.786
18/5/2004 45,05 44,00 -1,57% 42,70 45,90 43,71 43,80 44,00 119 6.986.761
17/5/2004 47,20 44,70 -8,21% 44,30 47,20 45,12 44,70 44,78 97 6.022.741
14/5/2004 47,00 48,70 -0,61% 47,00 50,00 48,69 48,70 49,20 125 7.362.263
13/5/2004 45,90 49,00 +5,83% 43,60 49,00 46,63 47,50 49,00 70 3.071.463
12/5/2004 44,20 46,30 +2,89% 43,60 46,30 44,25 44,50 46,30 87 5.948.794
11/5/2004 44,03 45,00 +7,14% 43,45 45,00 44,12 44,10 45,00 141 9.058.084
10/5/2004 48,50 42,00 -12,50% 42,00 48,50 44,60 42,00 42,20 163 11.932.621
7/5/2004 52,42 48,00 -8,92% 48,00 52,42 50,02 48,60 49,00 145 9.240.279
6/5/2004 56,80 52,70 -8,35% 52,70 56,80 53,96 52,99 53,30 170 9.165.066
5/5/2004 58,93 57,50 -0,26% 55,30 59,00 56,96 57,00 57,50 101 6.175.045
4/5/2004 58,93 57,65 +0,72% 57,50 58,93 58,27 57,65 58,00 70 6.319.125
3/5/2004 58,93 57,24 -2,32% 55,11 58,93 56,88 55,30 57,24 71 8.235.318
30/4/2004 61,50 58,60 -3,16% 57,51 62,90 59,72 58,60 60,00 116 11.420.424
29/4/2004 65,10 60,51 -8,87% 59,50 66,12 62,91 60,51 61,50 128 10.804.152
28/4/2004 67,70 66,40 -3,07% 64,20 68,00 66,22 64,20 68,00 67 5.587.542
27/4/2004 66,50 68,50 +2,85% 66,48 69,50 68,42 68,00 68,50 72 6.659.448
26/4/2004 68,15 66,60 +0,65% 66,20 68,50 67,25 66,50 67,90 70 7.984.533
23/4/2004 64,00 66,17 +2,43% 64,00 68,00 65,69 66,17 67,40 75 7.667.126
22/4/2004 65,60 64,60 -0,62% 64,20 66,72 65,03 64,50 64,60 105 9.140.291
20/4/2004 68,00 65,00 -5,80% 65,00 68,48 66,96 65,50 66,00 101 11.511.051
19/4/2004 69,50 69,00 -0,29% 67,61 69,50 68,30 67,85 69,00 44 2.753.280
16/4/2004 68,00 69,20 +1,76% 67,51 69,90 68,42 68,90 69,45 57 3.887.852
15/4/2004 70,10 68,00 -2,91% 68,00 70,37 69,05 68,00 68,20 55 6.189.035
14/4/2004 70,49 70,04 +1,30% 69,80 70,62 70,10 69,90 70,04 38 3.308.029
13/4/2004 70,02 69,14 -0,95% 69,00 70,50 69,82 69,14 69,99 50 3.710.259
12/4/2004 70,99 69,80 +0,07% 69,70 71,20 70,43 69,80 70,50 61 7.537.812
8/4/2004 71,00 69,75 +1,09% 69,30 71,00 69,91 69,74 69,75 43 3.973.190
7/4/2004 70,80 69,00 -3,36% 69,00 72,79 70,99 69,00 70,73 104 11.860.486
6/4/2004 69,93 71,40 +3,48% 68,40 71,40 69,44 70,70 71,30 119 12.907.856
5/4/2004 71,00 69,00 -2,80% 68,80 71,00 69,72 69,05 69,48 136 18.289.251
2/4/2004 72,80 70,99 -2,82% 68,60 72,80 69,74 69,85 70,99 272 36.598.449
1/4/2004 74,02 73,05 -2,21% 73,00 76,17 74,19 73,05 73,88 96 12.615.644
31/3/2004 74,00 74,70 +1,84% 73,00 74,70 73,79 73,20 74,70 103 14.681.669
30/3/2004 71,00 73,35 +5,15% 71,00 73,90 72,44 72,81 73,35 116 14.161.413
29/3/2004 69,00 69,76 -0,49% 69,00 72,00 71,05 70,70 71,00 60 6.750.156
26/3/2004 70,01 70,10 +1,14% 69,50 70,80 69,97 69,91 70,10 46 4.364.540
25/3/2004 69,99 69,31 +0,48% 68,40 71,14 69,95 69,31 70,39 53 6.345.009
24/3/2004 68,80 68,98 +1,44% 66,82 69,00 67,97 67,80 68,98 78 8.921.682
23/3/2004 70,50 68,00 -2,86% 68,00 72,50 69,47 68,00 69,10 61 8.021.213
22/3/2004 71,99 70,00 -4,36% 69,87 71,99 70,59 70,00 70,21 79 10.318.821
19/3/2004 74,00 73,19 +1,20% 71,65 74,00 72,64 71,60 73,19 58 5.139.321
18/3/2004 74,50 72,32 -2,66% 70,95 74,50 72,43 72,42 74,00 90 10.226.565
17/3/2004 74,70 74,30 +0,41% 72,85 74,70 73,63 72,87 74,30 90 11.852.989
16/3/2004 73,00 74,00 +0,68% 73,00 74,77 74,18 73,11 74,00 77 8.982.304
15/3/2004 73,99 73,50 +1,45% 71,70 74,50 73,33 72,22 73,50 65 6.562.927
12/3/2004 73,00 72,45 +5,00% 70,00 73,00 71,56 71,50 72,40 80 10.496.659
11/3/2004 76,50 69,00 -5,48% 69,00 76,50 71,64 69,00 70,00 112 13.477.612
10/3/2004 77,50 73,00 -4,84% 73,00 77,50 76,33 73,00 74,65 67 6.502.807
9/3/2004 77,40 76,71 -0,38% 76,01 77,49 77,21 76,71 77,20 47 7.526.763
8/3/2004 76,10 77,00 +0,26% 76,10 77,75 77,22 75,87 77,00 67 11.085.408
5/3/2004 74,10 76,80 +3,57% 74,10 76,80 75,87 76,50 76,80 70 9.666.765
4/3/2004 74,26 74,15 -0,74% 73,33 76,74 75,31 73,67 74,15 88 10.488.433
3/3/2004 75,00 74,70 -0,40% 73,50 76,95 74,71 74,70 75,99 95 12.868.730
2/3/2004 74,99 75,00 -0,37% 73,33 75,40 74,54 73,91 75,00 86 9.168.838
1/3/2004 77,80 75,28 -0,95% 74,25 78,65 76,54 74,90 75,11 174 24.322.347
27/2/2004 70,00 76,00 +8,42% 69,02 76,10 73,89 74,71 76,00 232 34.144.478
26/2/2004 66,70 70,10 +1,76% 65,55 70,11 67,72 69,04 70,60 62 6.496.896
25/2/2004 68,07 68,89 +6,81% 66,01 68,97 67,45 67,00 68,89 38 6.765.296
20/2/2004 63,50 64,50 +1,57% 59,00 64,50 62,02 64,06 64,50 91 8.866.206
19/2/2004 70,00 63,50 -8,37% 63,50 70,00 65,58 63,50 65,00 104 10.763.140
18/2/2004 71,50 69,30 -1,24% 68,20 71,50 69,77 68,50 69,35 68 9.587.381
17/2/2004 70,25 70,17 -0,16% 69,98 71,70 70,75 70,17 71,64 35 5.129.891
16/2/2004 71,50 70,28 -1,71% 69,35 72,00 70,22 69,50 70,28 72 9.417.248
13/2/2004 71,40 71,50 -1,38% 71,40 73,50 72,46 71,50 73,50 57 6.948.473
12/2/2004 75,00 72,50 -3,20% 68,00 75,00 73,16 72,50 73,15 98 11.086.579
11/2/2004 72,01 74,90 +4,61% 72,00 74,90 73,07 74,60 74,90 88 11.111.928
10/2/2004 73,00 71,60 +0,14% 70,40 73,50 71,65 71,20 71,60 50 4.700.799
9/2/2004 72,30 71,50 0,00% 70,88 73,30 72,10 70,00 71,50 70 7.142.707
6/2/2004 70,00 71,50 +3,03% 66,00 71,50 67,80 68,20 71,50 79 8.777.186
5/2/2004 68,50 69,40 +2,06% 68,00 73,00 68,72 68,31 69,40 72 6.092.240
4/2/2004 73,00 68,00 -2,93% 68,00 73,50 70,15 68,00 68,51 121 14.101.717
3/2/2004 65,21 70,05 +6,15% 65,21 71,99 69,95 70,02 71,79 96 10.552.858
2/2/2004 67,00 65,99 -0,02% 61,11 67,00 63,54 64,82 65,99 163 18.527.551
30/1/2004 71,39 66,00 -9,35% 64,70 71,39 68,39 65,90 67,81 126 13.361.955
29/1/2004 74,50 72,81 -2,92% 69,10 74,50 72,97 70,50 72,81 86 10.954.537
28/1/2004 77,50 75,00 -2,71% 75,00 78,00 76,54 75,00 76,20 62 9.112.054
27/1/2004 78,50 77,09 -1,17% 75,81 78,50 77,29 76,80 77,09 72 9.557.954
26/1/2004 78,01 78,00 +0,32% 77,30 79,16 78,08 77,56 78,00 75 8.443.862
23/1/2004 77,50 77,75 +0,93% 76,08 78,50 77,36 77,75 78,00 64 7.700.485
22/1/2004 77,00 77,03 -3,23% 73,01 78,50 77,49 77,03 77,90 89 14.583.153
21/1/2004 81,49 79,60 -2,80% 77,00 81,49 79,19 78,54 79,60 90 12.360.003
20/1/2004 82,00 81,89 +2,36% 80,00 82,00 81,21 80,31 81,89 54 8.646.730
19/1/2004 82,00 80,00 -0,62% 78,52 82,00 80,73 80,00 81,16 85 13.394.726
16/1/2004 79,15 80,50 +1,25% 77,80 81,50 78,77 80,50 80,80 82 10.369.777
15/1/2004 79,00 79,51 +2,00% 76,30 80,00 78,55 79,20 79,49 88 13.645.038
14/1/2004 81,50 77,95 -1,95% 77,00 81,50 79,15 78,00 81,80 124 20.673.955
13/1/2004 82,00 79,50 -1,85% 79,50 83,00 81,55 79,60 80,00 152 23.031.790
12/1/2004 76,00 81,00 +6,58% 76,00 81,89 79,30 79,21 81,00 155 21.465.421
9/1/2004 72,30 76,00 +6,37% 71,80 76,01 73,05 76,00 76,47 110 15.773.462
8/1/2004 76,50 71,45 -5,99% 71,30 76,50 73,75 71,84 74,60 152 19.030.998
7/1/2004 77,40 76,00 -1,87% 73,40 77,99 76,50 76,00 76,80 120 18.563.264
6/1/2004 79,49 77,45 -1,78% 77,02 83,00 78,62 77,40 77,45 156 20.589.273
5/1/2004 73,00 78,85 +8,01% 73,00 79,50 78,28 78,32 78,84 179 25.703.005
2/1/2004 69,00 73,00 +8,96% 67,50 73,00 71,20 73,00 73,50 69 8.426.383
30/12/2003 65,30 67,00 +2,62% 65,30 68,33 67,53 66,50 67,00 76 8.383.429
29/12/2003 62,01 65,29 +5,99% 61,90 65,60 63,67 65,10 65,25 81 10.633.956
26/12/2003 61,00 61,60 +1,22% 60,86 61,60 61,22 61,80 61,98 26 2.340.670
23/12/2003 60,20 60,86 +1,43% 59,00 60,87 60,04 60,50 60,86 58 6.142.529
22/12/2003 60,00 60,00 +1,01% 59,41 60,00 59,79 59,82 60,00 43 4.524.561
19/12/2003 60,30 59,40 -1,00% 59,01 60,50 59,99 59,02 60,00 53 5.953.602
18/12/2003 60,21 60,00 0,00% 58,96 60,50 59,68 59,61 60,39 64 7.355.223
17/12/2003 59,50 60,00 +4,35% 58,77 60,40 59,59 59,71 60,50 50 5.312.232
16/12/2003 57,95 57,50 -0,61% 56,35 57,95 57,18 57,50 57,65 79 7.881.958
15/12/2003 60,50 57,85 -4,77% 57,00 60,50 58,92 57,85 58,00 69 7.541.133
12/12/2003 61,50 60,75 +1,59% 59,60 61,52 60,55 59,70 60,75 72 6.733.393
11/12/2003 58,40 59,80 +4,00% 58,39 60,88 59,66 59,80 60,89 62 7.900.789
10/12/2003 62,50 57,50 -7,26% 57,00 63,00 60,07 58,00 58,80 106 11.942.971
9/12/2003 59,90 62,00 +4,38% 59,49 64,00 62,36 61,50 62,00 135 13.812.710
8/12/2003 56,64 59,40 +6,07% 55,15 59,60 57,56 59,00 59,40 90 10.119.544
5/12/2003 52,50 56,00 +6,06% 52,50 56,40 55,35 55,90 56,00 77 7.918.702
4/12/2003 51,00 52,80 +4,20% 51,00 53,00 52,28 52,30 52,80 82 8.831.632
3/12/2003 49,58 50,67 +2,74% 49,55 51,00 50,42 50,67 50,90 45 3.439.944
2/12/2003 49,10 49,32 +1,69% 47,91 49,93 49,28 49,11 49,26 37 1.820.519
1/12/2003 47,80 48,50 +1,04% 47,80 48,80 48,37 48,40 48,49 47 3.913.447
28/11/2003 47,20 48,00 +1,61% 47,10 48,00 47,39 47,80 48,00 34 3.507.453
27/11/2003 47,85 47,24 +1,90% 46,00 47,85 46,71 47,24 47,41 42 3.563.537
26/11/2003 48,00 46,36 -4,02% 46,00 48,00 47,10 46,05 47,50 84 8.032.041
25/11/2003 49,30 48,30 -1,43% 47,20 49,30 48,11 47,80 48,25 77 6.075.124
24/11/2003 48,61 49,00 +1,66% 48,60 49,60 49,00 49,00 49,30 47 3.710.834
21/11/2003 47,80 48,20 +2,10% 47,00 48,70 48,04 47,84 48,20 55 4.396.648
20/11/2003 47,00 47,21 +3,64% 46,00 47,98 46,72 47,21 47,80 49 3.953.047
19/11/2003 47,79 45,55 -1,68% 45,25 48,95 45,92 45,50 45,55 55 3.534.822
18/11/2003 46,99 46,33 +0,28% 46,27 48,99 46,81 46,60 48,50 41 3.843.644
17/11/2003 44,99 46,20 +3,82% 44,65 46,30 45,80 46,20 46,30 52 5.518.600
14/11/2003 43,50 44,50 +2,53% 43,50 45,30 44,30 44,50 45,00 38 4.050.673
13/11/2003 44,46 43,40 -2,41% 43,01 44,58 43,93 43,40 44,50 35 2.408.805
12/11/2003 42,60 44,47 +4,39% 42,00 44,47 43,73 43,50 44,47 32 2.189.088
11/11/2003 43,15 42,60 -0,65% 41,90 43,15 42,42 42,80 43,97 38 3.227.346
10/11/2003 44,00 42,88 -1,54% 42,73 44,65 43,25 42,73 42,81 43 3.635.129
7/11/2003 44,09 43,55 -0,80% 43,10 44,09 43,39 43,48 43,55 45 3.807.255
6/11/2003 43,80 43,90 +0,48% 42,75 44,00 43,46 43,70 43,90 48 3.762.581
5/11/2003 42,00 43,69 +4,77% 42,00 43,69 43,03 43,40 43,69 81 6.170.151
4/11/2003 41,00 41,70 +1,98% 41,00 41,90 41,36 41,25 41,65 38 3.053.538
3/11/2003 40,40 40,89 +2,20% 40,10 41,00 40,55 40,50 40,89 22 1.843.307
31/10/2003 41,80 40,01 -2,41% 40,01 41,80 40,64 40,00 40,35 36 2.961.651
30/10/2003 40,44 41,00 +2,47% 40,20 41,29 40,78 40,97 41,00 19 1.143.878
29/10/2003 41,00 40,01 -0,32% 40,00 41,00 40,35 40,10 40,14 31 3.010.034
28/10/2003 41,99 40,14 -2,69% 39,90 41,99 40,39 40,20 40,99 66 4.045.942
27/10/2003 41,10 41,25 +4,30% 41,00 41,95 41,20 41,15 41,25 38 3.024.812
24/10/2003 39,90 39,55 -1,10% 39,30 40,00 39,51 40,03 40,98 51 3.371.985
23/10/2003 42,21 39,99 -4,90% 39,99 42,21 41,13 38,10 41,98 32 2.750.017
22/10/2003 42,40 42,05 -0,97% 41,80 43,00 42,25 42,05 42,99 31 2.828.247
21/10/2003 42,01 42,46 -94,83% 41,00 45,00 42,51 42,46 43,20 38 2.300.207
20/10/2003 799,99 822,00 +4,58% 799,99 822,00 808,54 816,10 822,00 45 8.550.567
17/10/2003 798,87 786,00 +0,13% 780,00 799,99 786,86 786,00 799,95 48 6.269.414
16/10/2003 800,00 785,00 +0,64% 780,00 804,50 793,97 785,00 793,00 62 9.580.461
15/10/2003 799,99 780,00 +0,65% 780,00 809,99 793,78 780,00 798,00 76 11.384.060
14/10/2003 771,00 775,00 +1,84% 770,00 780,00 773,34 775,10 785,20 44 8.047.595
13/10/2003 765,00 761,00 +1,47% 759,00 765,00 760,55 755,00 760,00 27 3.784.679
10/10/2003 765,01 750,00 +1,08% 750,00 765,01 758,23 751,00 767,80 22 2.789.481
9/10/2003 765,00 742,00 -3,01% 742,00 794,97 759,65 744,00 775,00 49 6.210.631
8/10/2003 735,00 765,00 +5,08% 735,00 765,00 753,62 760,00 765,00 68 7.719.694
7/10/2003 730,00 728,00 -0,68% 726,81 734,99 729,48 728,00 734,50 24 4.255.279
6/10/2003 717,50 733,00 +1,81% 717,50 734,99 729,43 730,00 734,50 28 4.181.552
3/10/2003 735,01 720,00 -0,96% 704,93 740,00 720,47 712,00 720,00 30 4.004.222
2/10/2003 721,01 727,00 +0,97% 721,00 740,00 734,69 727,00 736,00 27 4.034.713
1/10/2003 720,00 720,00 +1,41% 720,00 735,00 730,06 719,15 720,00 57 7.612.808
30/9/2003 725,00 710,00 -1,39% 705,00 745,00 734,56 706,01 725,00 55 7.909.831
29/9/2003 709,99 720,00 +3,30% 709,99 732,00 723,22 720,00 732,00 54 6.331.731
26/9/2003 695,99 697,00 +5,61% 685,00 701,50 696,78 697,00 702,00 49 7.581.003
25/9/2003 688,80 660,00 +0,76% 660,00 688,80 667,63 660,00 671,78 19 2.298.518
24/9/2003 680,00 655,00 -2,24% 650,00 709,99 686,12 645,06 655,00 74 9.294.582
23/9/2003 660,00 670,00 +0,61% 650,00 670,00 658,01 655,00 675,00 26 3.355.862
22/9/2003 670,00 665,95 +0,14% 650,00 670,00 664,92 652,20 665,00 25 3.031.673
19/9/2003 677,00 665,00 -2,49% 660,00 681,00 667,16 658,00 665,00 31 2.477.374
18/9/2003 680,00 682,00 +1,49% 676,00 692,99 683,68 677,00 682,98 36 4.513.728
17/9/2003 674,99 672,00 +1,20% 668,00 680,00 675,25 671,00 672,00 32 4.103.179
16/9/2003 698,99 664,00 -3,77% 664,00 698,99 673,18 661,50 664,00 52 6.976.782
15/9/2003 700,00 690,00 -1,43% 686,00 700,00 690,09 690,00 695,00 37 4.195.418
12/9/2003 695,00 700,00 +1,45% 690,00 705,00 697,82 690,00 700,00 23 3.164.125
11/9/2003 705,00 690,00 -2,34% 690,00 705,00 700,50 687,15 700,00 20 3.534.877
10/9/2003 701,26 706,50 -0,49% 680,00 715,00 699,32 687,07 706,50 37 5.751.934
9/9/2003 726,00 710,00 -2,34% 701,30 726,00 706,03 711,00 720,00 35 4.775.010
8/9/2003 724,00 726,99 +0,83% 720,00 728,00 723,46 714,04 726,99 36 3.803.829
5/9/2003 714,97 721,00 +4,49% 690,00 730,00 718,83 721,00 730,00 42 7.023.152
4/9/2003 692,00 690,00 0,00% 690,00 715,00 703,76 690,00 713,49 36 4.666.104
3/9/2003 680,00 690,00 +2,99% 680,00 729,00 707,81 680,00 707,99 107 13.337.298
2/9/2003 623,50 670,00 +7,37% 623,50 680,00 645,55 663,50 675,00 92 11.690.274
1/9/2003 623,98 624,00 +3,90% 604,01 624,00 616,01 624,00 625,00 33 2.758.967
29/8/2003 611,00 600,60 -2,02% 600,00 611,00 606,43 600,60 624,80 29 3.845.038
28/8/2003 634,89 613,00 -0,16% 610,00 634,89 612,40 610,50 611,00 14 1.332.776
27/8/2003 623,50 614,00 -1,76% 600,00 624,00 611,78 607,00 614,00 42 4.607.594
26/8/2003 629,00 624,98 -0,16% 600,00 633,99 617,65 612,01 624,98 53 6.012.663
25/8/2003 605,00 626,00 +3,47% 604,00 639,00 619,70 626,00 634,99 36 4.323.082
22/8/2003 555,01 604,99 +10,00% 555,01 605,00 589,62 600,00 609,98 48 6.062.124
21/8/2003 510,00 550,00 +9,34% 509,00 550,00 527,68 540,01 550,00 37 3.049.564
20/8/2003 499,98 503,00 +1,82% 495,00 503,00 499,14 509,01 0,00 20 1.896.102
19/8/2003 495,00 494,00 -0,98% 490,15 495,00 494,44 495,00 498,00 14 1.619.542
18/8/2003 500,00 498,90 +1,40% 480,02 501,00 496,82 480,01 498,00 22 3.521.225
15/8/2003 489,00 492,00 +6,96% 477,00 501,00 493,50 494,00 498,00 30 3.392.151
14/8/2003 449,00 459,98 +2,56% 442,01 459,98 450,79 459,00 470,50 29 2.803.978
13/8/2003 435,00 448,50 +4,03% 435,00 448,50 440,48 436,22 448,50 13 1.545.560
12/8/2003 431,00 431,11 -2,20% 431,00 438,50 434,73 428,00 435,00 15 1.385.184
8/8/2003 438,00 440,80 +1,33% 434,00 442,00 437,53 430,01 440,80 11 1.252.037
7/8/2003 425,00 435,00 +4,44% 425,00 435,00 431,33 430,00 443,95 4 224.725
6/8/2003 416,50 416,50 +1,59% 416,50 416,50 416,50 416,50 429,99 4 85.923
5/8/2003 413,50 410,00 +2,50% 409,00 415,00 411,24 410,00 415,99 11 868.225
4/8/2003 401,00 400,00 -2,91% 399,99 403,01 400,62 400,00 404,85 14 1.482.318
1/8/2003 425,00 412,00 -3,74% 412,00 425,00 417,04 405,00 427,98 22 1.992.475
31/7/2003 434,00 428,00 -0,70% 428,00 436,00 432,80 425,01 428,00 12 1.397.871
30/7/2003 435,00 431,00 -1,37% 431,00 440,00 435,08 426,01 434,89 10 823.607
29/7/2003 436,00 437,00 +1,39% 426,00 437,00 434,88 427,00 445,99 10 826.372
28/7/2003 442,00 431,00 -4,22% 426,12 442,00 436,34 429,00 442,00 4 267.216
25/7/2003 439,00 450,00 +2,16% 439,00 450,00 443,39 440,00 450,00 11 997.671
24/7/2003 437,00 440,50 +1,73% 436,91 441,00 439,19 440,50 447,99 7 1.036.768
23/7/2003 431,00 433,00 -1,59% 430,12 433,97 431,76 430,16 433,00 10 1.186.652
22/7/2003 425,51 439,99 +2,20% 425,51 439,99 429,84 431,10 439,99 8 339.103
21/7/2003 449,99 430,50 -3,26% 430,50 450,00 435,20 428,00 434,99 13 1.156.107
18/7/2003 438,00 445,00 +1,60% 438,00 445,00 443,29 445,00 446,00 9 1.007.694
17/7/2003 427,50 438,00 +2,34% 427,50 438,00 427,51 435,00 438,00 3 33.943
16/7/2003 431,00 428,00 -2,95% 427,00 431,00 428,72 425,00 440,00 5 397.769
15/7/2003 438,95 441,00 +0,23% 438,95 447,00 443,55 437,02 441,00 18 923.335
14/7/2003 430,00 439,99 +3,77% 430,00 439,99 430,22 433,00 438,95 11 1.176.665
11/7/2003 432,00 423,99 -1,40% 420,00 432,00 423,91 423,00 425,00 10 683.473
10/7/2003 432,00 430,00 -2,27% 425,00 432,00 427,39 431,00 435,00 7 829.921
8/7/2003 434,00 439,98 +2,08% 434,00 450,00 441,22 442,00 443,00 13 1.028.047
7/7/2003 429,98 431,00 +3,86% 429,00 431,00 430,03 433,00 434,00 5 573.064
4/7/2003 411,00 415,00 +1,22% 410,00 415,00 411,16 401,00 415,00 15 1.554.240
3/7/2003 400,00 410,00 +4,99% 400,00 411,50 404,42 403,00 410,00 15 1.577.266
2/7/2003 380,00 390,50 +4,13% 380,00 398,88 392,19 391,01 398,88 15 1.256.146
1/7/2003 370,00 375,00 0,00% 370,00 375,00 371,89 365,05 403,00 7 500.425
30/6/2003 368,00 375,00 +1,63% 368,00 375,00 370,37 368,00 375,00 4 444.451
27/6/2003 369,00 369,00 -1,60% 362,00 369,00 366,42 361,20 369,00 4 527.876
26/6/2003 363,01 375,00 +1,08% 360,01 375,00 364,43 365,00 374,90 14 1.041.600
25/6/2003 372,00 371,00 -2,37% 371,00 372,00 371,23 362,01 379,99 7 782.615
24/6/2003 380,00 380,00 +2,70% 379,00 384,99 381,41 372,10 376,00 6 670.686
23/6/2003 380,00 370,00 0,00% 370,00 380,00 374,84 370,00 380,00 4 593.569
20/6/2003 375,00 370,00 -1,33% 370,00 380,00 373,21 365,20 380,00 8 405.838
18/6/2003 388,11 375,00 -6,25% 375,00 388,11 376,42 373,00 390,00 8 487.241
17/6/2003 396,00 399,99 +0,33% 390,21 401,00 396,32 390,21 399,99 8 1.046.452
16/6/2003 398,99 398,69 -0,08% 394,00 401,00 396,36 390,01 398,69 13 673.847
13/6/2003 392,00 398,99 -0,18% 392,00 398,99 394,77 392,00 396,99 5 445.737
12/6/2003 380,00 399,70 +3,87% 380,00 399,70 385,76 383,51 397,00 11 874.156
11/6/2003 392,00 384,80 -0,31% 380,50 392,00 381,84 380,60 384,80 5 398.304
10/6/2003 385,00 386,00 +2,12% 380,00 386,00 383,04 384,00 390,00 12 1.336.789
9/6/2003 385,00 378,00 +0,53% 378,00 385,00 380,90 372,01 388,00 3 129.890
6/6/2003 389,99 376,00 -1,05% 376,00 389,99 384,72 378,00 385,00 14 1.333.298
5/6/2003 377,00 380,00 +0,01% 377,00 385,00 383,62 378,01 384,00 10 716.107
4/6/2003 368,98 379,97 +8,56% 368,98 379,97 374,99 375,00 385,00 15 795.582
3/6/2003 355,00 350,00 0,00% 350,00 355,00 351,73 351,50 364,00 7 612.757
2/6/2003 362,00 350,00 -4,11% 348,00 362,00 350,72 348,00 355,00 27 1.322.894
30/5/2003 367,40 365,00 -2,66% 365,00 368,00 366,67 365,00 373,00 20 1.189.568
29/5/2003 379,98 374,98 +1,62% 361,56 379,98 371,44 371,50 374,98 11 1.015.492
28/5/2003 369,00 369,00 -0,27% 369,00 369,00 369,00 363,10 375,94 3 526.968
27/5/2003 360,00 370,00 +1,37% 360,00 370,00 363,78 360,00 379,00 17 1.106.484
26/5/2003 365,20 365,00 0,00% 365,00 367,00 365,60 362,00 374,98 8 606.912
23/5/2003 370,00 365,00 0,00% 364,00 370,00 366,01 362,01 370,00 7 392.696
22/5/2003 377,00 365,01 -3,69% 365,01 379,99 371,58 365,01 376,00 6 582.674
21/5/2003 370,00 379,00 +4,70% 370,00 379,00 375,80 374,00 378,99 6 579.639
20/5/2003 358,00 362,00 -1,09% 356,00 362,20 359,79 362,00 371,50 8 520.614
19/5/2003 370,00 366,00 -1,08% 360,00 370,00 363,68 358,01 366,00 18 1.267.332
16/5/2003 361,01 370,00 -0,80% 360,00 370,00 365,32 365,00 380,00 20 1.253.896
15/5/2003 383,01 373,00 -1,85% 359,00 383,01 370,62 363,60 373,00 34 3.080.228
14/5/2003 400,00 380,02 -5,00% 380,02 400,00 390,90 380,03 388,99 31 3.338.161
13/5/2003 414,00 400,02 -3,84% 400,02 428,98 414,29 396,01 404,98 38 3.245.099
12/5/2003 410,00 416,00 +2,72% 396,01 416,00 409,04 411,00 415,94 14 1.279.410
9/5/2003 390,00 405,00 +8,87% 390,00 410,00 401,96 405,00 413,99 24 1.522.886
8/5/2003 389,99 372,00 -2,11% 372,00 409,99 394,64 377,00 383,00 66 5.344.928
7/5/2003 352,00 380,00 +9,51% 352,00 385,00 365,28 381,00 389,98 18 1.520.314
6/5/2003 345,00 347,00 +1,17% 332,50 350,00 343,88 340,00 347,00 24 1.591.359
5/5/2003 342,00 342,99 +2,38% 335,00 347,00 341,46 332,00 342,99 13 1.150.691
2/5/2003 334,00 335,03 +1,52% 334,00 345,00 340,37 335,03 344,99 16 1.366.651
30/4/2003 316,56 330,00 +8,55% 315,00 335,00 327,29 330,01 339,99 27 2.033.984
29/4/2003 302,00 304,02 +3,06% 302,00 320,00 308,21 304,02 316,00 12 713.423
28/4/2003 285,00 295,00 +2,43% 285,00 295,00 289,39 289,11 295,00 4 305.393
25/4/2003 282,00 288,00 +1,94% 282,00 288,00 287,07 288,00 292,00 6 353.226
24/4/2003 290,01 282,51 -2,58% 282,51 295,00 289,68 282,52 295,00 17 966.246
23/4/2003 291,99 290,00 -1,36% 285,00 303,00 295,05 282,01 300,99 18 1.510.684
22/4/2003 284,00 294,00 +6,91% 284,00 300,00 288,59 290,01 299,00 14 790.748
17/4/2003 269,99 275,00 +7,00% 269,99 275,00 270,66 270,00 290,00 3 169.841
16/4/2003 249,50 257,00 +2,80% 249,50 265,79 261,27 255,00 257,00 9 489.828
15/4/2003 238,00 250,00 +5,04% 238,00 250,00 248,06 250,00 260,00 12 573.847
14/4/2003 235,00 238,00 +1,28% 234,00 238,00 235,40 232,00 238,00 5 290.206
11/4/2003 227,02 235,00 -0,84% 227,02 235,00 228,88 228,01 235,00 2 228.880
10/4/2003 200,01 237,00 +3,04% 200,01 237,00 224,39 230,02 239,97 7 375.433
9/4/2003 231,00 230,00 -2,12% 230,00 240,00 232,29 230,00 235,00 8 230.853
8/4/2003 238,98 234,99 +0,42% 220,00 238,98 225,97 231,00 234,99 13 491.883
7/4/2003 236,00 234,00 +1,51% 228,00 240,00 231,53 221,00 234,00 13 670.095
4/4/2003 230,00 230,52 -2,32% 230,00 236,50 232,83 220,01 230,52 15 768.343
3/4/2003 240,00 236,00 -1,90% 232,99 240,00 235,79 233,00 236,00 20 1.017.584
2/4/2003 228,02 240,57 +4,60% 228,02 240,57 237,85 236,00 240,57 18 674.631
1/4/2003 220,00 230,00 +9,26% 220,00 230,00 225,40 223,02 230,00 20 571.125
31/3/2003 202,00 210,50 +6,30% 202,00 210,50 206,64 205,05 213,00 12 646.810
28/3/2003 198,02 198,02 -5,70% 198,02 198,02 198,02 198,02 209,00 1 12.376
27/3/2003 205,00 209,99 -0,74% 204,00 209,99 205,77 206,00 209,98 4 130.052
26/3/2003 202,00 211,56 +6,85% 202,00 211,56 206,72 203,51 211,56 22 472.456
25/3/2003 198,00 198,00 +7,03% 182,02 202,00 196,25 193,00 198,00 21 748.553
24/3/2003 185,00 185,00 +1,09% 182,00 185,00 184,13 183,00 187,00 5 278.387
21/3/2003 183,00 183,00 -3,67% 181,00 183,00 182,83 180,00 189,00 8 214.787
20/3/2003 175,00 189,98 +7,33% 175,00 189,98 181,24 170,51 189,98 5 289.992
19/3/2003 178,00 177,00 +3,21% 176,00 185,00 179,44 176,05 185,99 13 520.289
18/3/2003 174,80 171,50 -1,72% 171,50 180,00 175,56 171,50 178,00 7 274.124
17/3/2003 169,00 174,50 +2,65% 169,00 174,50 171,59 168,14 174,50 3 120.119
14/3/2003 173,00 170,00 -0,58% 170,00 173,00 172,14 168,50 172,99 3 72.299
13/3/2003 170,01 171,00 +0,59% 170,00 171,00 170,42 168,00 179,98 3 88.192
12/3/2003 170,00 170,00 -1,73% 170,00 170,00 170,00 168,00 178,87 3 93.075
11/3/2003 173,00 173,00 +1,76% 173,00 173,50 173,02 173,00 176,90 3 90.630
10/3/2003 179,99 170,00 -10,53% 170,00 179,99 170,27 170,23 184,99 5 63.034
7/3/2003 174,00 190,00 +12,43% 174,00 196,00 179,70 180,00 184,00 7 52.329
6/3/2003 166,00 169,00 +1,81% 163,50 169,00 165,92 165,11 196,00 7 372.294
5/3/2003 166,00 166,00 +0,61% 166,00 166,00 166,00 162,00 167,00 1 33.200
28/2/2003 167,00 165,00 0,00% 165,00 167,00 166,64 160,51 169,99 7 121.665
27/2/2003 165,00 165,00 +3,13% 165,00 165,00 165,00 165,00 165,99 2 49.978
26/2/2003 161,05 160,00 -5,88% 160,00 161,05 160,83 158,02 160,00 8 257.638
25/2/2003 160,00 169,99 +3,65% 155,01 169,99 163,93 162,01 169,99 19 330.956
24/2/2003 167,00 164,00 -0,61% 163,21 169,00 166,26 163,20 166,99 6 166.259
21/2/2003 165,92 165,00 +1,85% 165,00 165,92 165,65 164,20 167,00 2 115.960
20/2/2003 162,00 162,00 -4,71% 162,00 162,00 162,00 162,00 169,00 1 17.560
19/2/2003 165,00 170,00 +2,34% 164,00 170,00 165,74 166,00 169,98 8 242.822
18/2/2003 165,50 166,11 +1,91% 165,50 166,11 165,88 166,12 174,98 3 254.704
14/2/2003 158,01 163,00 -0,60% 156,01 163,00 158,75 156,01 163,00 20 588.582
13/2/2003 167,00 163,99 -3,25% 155,01 167,00 158,06 151,01 163,99 9 148.597
12/2/2003 170,00 169,50 -0,29% 169,50 170,00 169,70 167,01 170,95 4 87.281
11/2/2003 170,00 170,00 -5,55% 170,00 170,00 170,00 171,00 176,99 2 29.126
10/2/2003 169,00 179,99 +11,10% 169,00 179,99 169,96 167,51 179,99 3 135.969
7/2/2003 164,00 162,00 -0,06% 162,00 164,00 162,80 161,00 174,99 3 211.640
6/2/2003 170,01 162,10 -4,93% 162,10 170,01 168,87 163,00 174,98 4 236.423
5/2/2003 168,02 170,51 -0,29% 168,02 175,00 172,28 170,51 180,00 7 178.389
4/2/2003 178,01 171,00 -5,52% 171,00 181,00 172,70 170,50 171,00 9 257.329
3/2/2003 187,00 181,00 -2,68% 181,00 190,00 185,25 180,00 189,99 10 296.906
31/1/2003 185,50 185,98 +0,53% 185,50 186,00 185,92 185,51 189,99 7 164.507
30/1/2003 185,00 185,00 +2,78% 185,00 185,00 185,00 183,00 188,97 6 207.900
29/1/2003 187,00 180,00 -4,76% 180,00 187,00 183,30 181,00 190,00 19 867.205
28/1/2003 198,51 189,00 -4,06% 185,00 200,00 191,71 185,01 198,99 23 863.120
27/1/2003 197,01 197,00 -1,50% 195,00 197,01 196,76 202,00 212,99 5 116.092
24/1/2003 203,50 200,00 -8,25% 196,06 203,50 198,54 197,00 203,50 9 383.182
23/1/2003 215,50 217,99 +1,39% 203,22 217,99 212,09 206,00 214,99 5 275.726
22/1/2003 225,00 215,00 +7,50% 202,01 225,00 210,76 215,00 219,98 8 261.342
21/1/2003 235,01 200,00 -19,68% 200,00 235,01 226,78 210,00 232,00 9 410.472
17/1/2003 249,03 249,01 -4,23% 249,01 249,03 249,01 250,00 260,00 2 64.620
16/1/2003 260,05 260,00 -0,80% 260,00 270,00 264,58 256,02 265,00 16 1.000.290
15/1/2003 263,00 262,10 -0,72% 262,10 270,00 264,40 251,60 264,99 6 393.432
14/1/2003 249,01 263,99 +5,59% 249,01 263,99 259,17 263,00 263,99 7 213.154
13/1/2003 265,00 250,01 -4,87% 250,01 265,00 255,91 247,50 250,01 8 301.975
10/1/2003 262,99 262,80 -0,83% 262,80 262,99 262,98 252,01 261,00 2 27.087
9/1/2003 254,00 265,00 +4,33% 254,00 265,00 258,50 255,00 269,65 5 152.053
8/1/2003 252,00 254,00 -0,39% 252,00 254,00 252,67 254,00 258,00 6 180.912
7/1/2003 250,00 255,00 +4,08% 250,00 260,00 255,66 251,56 259,99 26 1.002.368
6/1/2003 239,00 245,00 +2,51% 239,00 253,00 240,84 245,00 250,00 12 362.565
3/1/2003 238,00 239,00 +3,46% 238,00 244,00 239,66 227,00 235,00 14 394.973
2/1/2003 220,00 231,00 +1,32% 220,00 231,00 222,25 224,01 235,00 4 266.722
30/12/2002 225,90 227,99 -0,87% 221,00 227,99 222,52 218,00 227,99 4 244.779
26/12/2002 234,00 230,00 +0,88% 230,00 234,00 230,32 222,01 234,00 5 287.187
23/12/2002 237,00 228,00 -3,79% 228,00 244,99 233,16 228,00 240,00 9 349.751
20/12/2002 222,00 236,99 +9,97% 222,00 245,00 234,70 230,00 237,00 33 1.451.464
19/12/2002 218,00 215,50 +1,65% 215,50 219,00 217,31 215,50 217,50 8 87.184
18/12/2002 210,00 212,00 +1,44% 210,00 212,00 211,49 215,01 218,00 7 169.195
17/12/2002 208,00 208,99 +3,84% 205,00 209,99 207,80 205,52 210,00 14 861.225
16/12/2002 205,00 201,26 -2,30% 201,25 205,00 202,70 201,25 205,00 5 324.322
13/12/2002 203,00 206,00 -0,48% 203,00 210,00 204,36 201,12 210,00 4 122.616
12/12/2002 205,00 207,00 -1,43% 205,00 207,00 205,60 201,21 206,99 2 205.600
11/12/2002 208,00 210,00 +6,01% 208,00 214,00 210,10 200,03 210,00 5 210.100
9/12/2002 200,00 198,10 -0,95% 198,10 200,00 199,89 198,10 206,00 4 112.822
6/12/2002 200,00 200,00 +3,63% 200,00 200,00 200,00 200,01 206,00 1 30.000
5/12/2002 210,00 193,00 -3,98% 186,00 210,00 197,22 193,00 205,99 9 407.170
4/12/2002 214,00 201,01 -4,28% 201,01 215,00 208,44 201,00 215,00 8 375.208
3/12/2002 207,00 210,00 +1,94% 207,00 210,00 208,39 210,00 213,00 9 239.668
2/12/2002 200,00 206,00 +6,19% 199,99 206,00 201,60 206,00 207,90 12 513.954
29/11/2002 194,00 194,00 0,00% 190,00 198,00 194,13 190,00 203,00 12 615.412
28/11/2002 193,56 194,00 +2,11% 193,56 194,00 193,80 193,56 199,00 3 174.424
27/11/2002 200,00 190,00 -5,94% 190,00 200,00 195,07 193,56 204,80 12 507.205
26/11/2002 206,50 202,00 +0,99% 202,00 206,50 204,11 201,00 219,00 13 573.593
25/11/2002 217,10 200,01 -4,76% 200,01 217,10 204,53 200,00 213,00 3 271.661
22/11/2002 210,00 210,00 -1,87% 210,00 210,00 210,00 208,00 218,99 2 111.678
21/11/2002 214,00 214,00 +1,90% 214,00 214,00 214,00 213,00 219,99 1 96.300
20/11/2002 210,00 210,00 -4,54% 210,00 210,00 210,00 215,00 219,99 2 107.835
19/11/2002 213,50 219,99 +0,68% 212,00 219,99 216,87 210,01 219,99 4 303.622
18/11/2002 218,00 218,50 -0,68% 218,00 218,50 218,33 214,00 219,99 2 65.500
14/11/2002 228,00 220,00 -5,97% 218,00 228,00 220,93 218,00 220,00 7 165.700
13/11/2002 232,00 233,97 -2,51% 232,00 233,97 232,24 232,00 240,00 3 185.124
12/11/2002 248,00 240,00 -3,03% 240,00 248,00 247,27 228,05 240,00 2 27.200
11/11/2002 244,99 247,50 +0,72% 244,99 247,50 246,24 245,00 248,00 3 98.499
8/11/2002 235,00 245,73 +9,21% 235,00 245,73 243,94 240,25 250,00 2 146.365
7/11/2002 225,00 225,00 -1,32% 225,00 225,00 225,00 220,01 230,00 1 112.500
6/11/2002 228,00 228,00 +1,79% 228,00 228,00 228,00 220,00 228,00 1 35.887
5/11/2002 224,00 224,00 -6,67% 224,00 224,00 224,00 226,02 235,00 4 134.243
4/11/2002 236,00 240,00 +4,35% 236,00 240,00 237,52 225,00 247,00 2 186.814
1/11/2002 221,00 230,00 +3,36% 221,00 230,00 225,01 227,25 230,00 6 337.520
31/10/2002 231,00 222,52 -0,22% 222,52 231,00 225,49 222,01 228,00 4 278.015
30/10/2002 220,00 223,00 +1,37% 220,00 223,00 220,75 218,00 299,00 3 88.300
29/10/2002 212,00 219,99 +3,28% 212,00 219,99 214,01 210,00 219,99 10 151.949
28/10/2002 220,00 213,00 -0,93% 213,00 225,00 218,39 210,00 218,00 13 507.921
25/10/2002 214,00 215,00 +0,47% 213,00 218,00 215,02 220,00 225,00 5 149.182
24/10/2002 214,00 214,00 +1,90% 214,00 214,00 214,00 213,50 214,00 7 149.800
23/10/2002 218,00 210,01 -6,25% 210,01 218,00 211,15 214,00 219,99 5 202.942
22/10/2002 219,00 224,00 +3,23% 218,00 224,00 222,47 218,00 229,00 3 94.550
18/10/2002 220,00 217,00 -0,37% 217,00 220,00 218,26 217,00 222,00 4 109.130
17/10/2002 218,00 217,80 +6,24% 217,80 218,00 217,95 215,00 219,99 3 87.180
16/10/2002 214,00 205,00 -6,39% 205,00 214,00 209,37 205,00 219,50 9 533.909
15/10/2002 220,50 219,00 -0,45% 219,00 220,50 220,16 213,02 220,00 9 264.200
14/10/2002 220,00 220,00 +1,38% 218,00 220,00 219,71 218,00 220,00 5 76.878
11/10/2002 235,00 217,00 -7,66% 217,00 235,00 222,65 220,01 228,99 6 356.227
10/10/2002 235,00 235,00 +2,16% 235,00 235,00 235,00 235,00 240,00 2 94.000
9/10/2002 235,00 230,03 -4,15% 230,03 240,00 235,85 230,06 240,00 4 482.791
8/10/2002 240,00 240,00 0,00% 240,00 240,00 240,00 235,00 242,00 1 24.000
4/10/2002 218,00 240,00 +9,09% 218,00 240,00 237,80 239,00 245,00 8 292.500
3/10/2002 221,00 220,00 0,00% 220,00 221,00 220,67 220,00 233,00 6 130.530
2/10/2002 235,00 220,00 -7,17% 220,00 245,00 232,55 220,00 230,00 16 814.394
1/10/2002 237,00 237,00 -0,42% 237,00 237,00 237,00 238,00 245,00 1 23.700
30/9/2002 231,00 238,00 -0,83% 230,00 240,00 236,35 230,00 239,00 9 255.470
27/9/2002 257,88 240,00 -2,44% 240,00 285,00 257,16 233,01 240,00 5 180.015
26/9/2002 257,10 246,00 -5,38% 246,00 257,10 250,64 246,00 259,99 7 288.244
25/9/2002 240,00 260,00 +8,33% 240,00 260,00 254,99 241,00 263,00 3 101.996
24/9/2002 243,00 240,00 -0,83% 236,01 243,00 241,23 236,02 244,94 7 387.181
23/9/2002 243,00 242,00 -1,22% 242,00 243,00 242,86 240,01 254,99 2 140.860
20/9/2002 242,00 245,00 +1,24% 242,00 245,00 244,07 243,01 259,00 6 246.520
19/9/2002 260,00 242,01 -6,92% 242,01 260,00 249,33 242,01 251,99 7 374.008
18/9/2002 262,00 260,00 -2,62% 260,00 262,00 261,52 250,11 284,00 5 437.316
17/9/2002 275,00 267,00 -4,64% 267,00 275,00 269,77 262,50 270,00 6 430.295
16/9/2002 287,00 280,00 -1,55% 279,00 287,00 280,98 273,00 280,00 10 409.928
13/9/2002 283,00 284,40 +0,85% 283,00 284,40 283,14 279,01 284,40 4 221.704
12/9/2002 282,00 281,99 -1,06% 280,00 282,00 280,19 280,00 290,00 8 411.042
11/9/2002 280,00 285,00 +2,33% 280,00 290,00 288,65 285,00 291,00 13 552.796
10/9/2002 277,01 278,50 -1,24% 277,01 278,50 277,75 278,03 285,00 2 83.326
9/9/2002 276,00 282,00 +2,17% 275,00 282,00 278,56 282,00 285,00 7 246.255
6/9/2002 281,00 276,00 -2,13% 276,00 285,00 279,40 275,05 276,00 7 433.069
5/9/2002 275,10 282,00 +2,54% 275,00 283,00 279,88 271,00 281,00 9 278.202
4/9/2002 287,00 275,01 -4,18% 275,01 287,00 281,34 276,00 286,00 10 506.429
3/9/2002 305,00 287,01 -7,42% 287,01 305,00 292,19 250,00 303,00 3 109.866
2/9/2002 315,00 310,00 0,00% 305,00 320,00 313,01 305,00 319,99 8 478.504

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.