O Dashboard do Investidor
  1. Home / Página do Ativo
+11.00%
Lote Padrão
-72.35%
Lote Padrão
+20.00%
Mercado Fracionário
-73.25%
Mercado Fracionário
+15.05%
Fundo Imobiliário
-14.21%
Fundo Imobiliário
-0.34%
Mais Negociadas
+3.64%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: Todos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

BRKM5F - BRASKEM - PNA N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
2/7/2025 9,08 9,07 -1,41% 9,07 9,30 9,18 9,07 9,20 831 14.515.217
1/7/2025 9,12 9,20 +0,33% 9,08 9,30 9,19 9,11 9,20 710 9.221.599
30/6/2025 8,97 9,17 +3,15% 8,87 9,17 9,00 9,02 9,17 651 11.802.487
27/6/2025 8,97 8,89 -0,67% 8,84 9,05 8,89 8,89 8,96 1.122 16.820.001
26/6/2025 9,01 8,95 -0,67% 8,91 9,18 9,01 8,95 9,04 1.132 19.887.308
25/6/2025 9,42 9,01 -4,45% 9,00 9,43 9,14 9,01 9,03 1.517 18.101.724
24/6/2025 9,70 9,43 -2,28% 9,33 9,84 9,56 9,42 9,43 1.248 16.722.822
23/6/2025 9,84 9,65 -2,23% 9,62 10,18 9,71 9,65 9,67 1.125 15.282.105
20/6/2025 10,15 9,87 -3,05% 9,85 10,15 9,95 9,87 9,89 1.151 19.844.336
18/6/2025 10,25 10,18 -0,59% 10,09 10,48 10,31 10,17 10,18 972 16.586.009
17/6/2025 10,62 10,24 -2,29% 10,23 10,62 10,30 10,24 10,37 1.083 12.425.712
16/6/2025 10,21 10,48 +2,95% 10,20 10,74 10,53 10,48 10,58 936 14.422.571
13/6/2025 10,61 10,18 -2,30% 10,16 10,62 10,30 10,18 10,25 930 14.025.070
12/6/2025 10,43 10,42 +0,10% 10,27 10,54 10,39 10,41 10,50 559 9.645.192
11/6/2025 10,76 10,41 -2,71% 10,40 10,80 10,52 10,41 10,52 632 8.625.251
10/6/2025 10,30 10,70 +5,00% 10,20 10,81 10,67 10,69 10,74 787 13.115.473
9/6/2025 10,37 10,19 -3,78% 10,13 10,45 10,24 10,19 10,28 755 13.163.811
6/6/2025 10,34 10,59 +2,42% 10,34 10,59 10,46 10,47 10,59 453 7.953.568
5/6/2025 10,49 10,34 -1,62% 10,34 10,74 10,53 10,34 10,50 477 8.005.668
4/6/2025 10,50 10,51 +1,55% 10,37 10,78 10,53 10,51 10,65 543 10.353.823
3/6/2025 10,61 10,35 -1,90% 10,33 10,78 10,44 10,35 10,42 1.384 14.171.803
2/6/2025 11,02 10,55 -4,52% 10,50 11,43 10,78 10,54 10,55 1.465 23.113.538
30/5/2025 11,63 11,05 -5,23% 10,99 11,80 11,27 11,05 11,11 1.034 16.984.729
29/5/2025 11,51 11,66 -0,26% 11,50 11,92 11,71 11,60 11,75 746 15.425.745
28/5/2025 11,43 11,69 +2,63% 11,20 11,97 11,60 11,66 11,69 1.483 28.451.257
27/5/2025 11,77 11,39 -2,48% 11,21 11,99 11,47 11,39 11,47 1.496 28.339.576
26/5/2025 11,82 11,68 +4,75% 11,38 12,58 11,95 11,63 11,68 4.210 67.289.090
23/5/2025 10,22 11,15 +9,42% 9,89 11,34 10,94 11,12 11,15 6.789 274.518.197
22/5/2025 10,32 10,19 -2,67% 10,15 10,44 10,25 10,17 10,19 935 14.828.488
21/5/2025 10,54 10,47 -1,87% 10,28 10,71 10,44 10,45 10,47 652 9.372.183
20/5/2025 10,49 10,67 +0,47% 10,37 10,78 10,63 10,67 10,75 530 13.323.307
19/5/2025 10,57 10,62 +1,24% 10,38 10,79 10,60 10,58 10,62 1.039 8.491.004
16/5/2025 10,50 10,49 -0,57% 10,15 10,50 10,27 10,45 10,49 1.222 15.439.028
15/5/2025 10,30 10,55 +2,43% 10,24 10,82 10,59 10,47 10,55 908 11.033.861
14/5/2025 10,96 10,30 -4,72% 10,30 10,99 10,49 10,30 10,36 1.257 18.227.238
13/5/2025 10,87 10,81 -0,46% 10,46 11,03 10,71 10,78 10,81 771 12.531.275
12/5/2025 10,33 10,86 +6,05% 10,33 11,22 10,82 10,86 10,88 1.630 26.967.629
9/5/2025 11,22 10,24 -9,38% 10,17 11,37 10,53 10,24 10,50 2.213 17.028.032
8/5/2025 10,50 11,30 +8,45% 10,42 11,42 11,08 11,18 11,30 959 18.674.417
7/5/2025 10,59 10,42 -1,79% 10,27 10,65 10,36 10,28 10,42 475 7.353.304
6/5/2025 10,26 10,61 +2,71% 10,25 10,61 10,50 10,60 10,62 739 8.198.409
5/5/2025 10,42 10,33 -1,71% 10,12 10,86 10,29 10,21 10,33 768 12.966.350
2/5/2025 10,67 10,51 -5,74% 10,42 10,67 10,55 10,51 10,59 856 12.366.698
29/4/2025 11,20 11,15 -0,27% 11,15 11,44 11,30 11,15 11,35 402 8.753.038
28/4/2025 11,45 11,18 -0,36% 11,18 11,45 11,27 11,18 11,25 449 7.752.767
25/4/2025 11,46 11,22 -2,52% 11,22 11,75 11,45 11,22 11,45 1.042 12.084.112
24/4/2025 11,42 11,51 +1,05% 11,22 11,77 11,59 11,51 11,67 572 10.698.993
23/4/2025 11,04 11,39 +3,17% 11,00 11,83 11,48 11,39 11,52 915 17.996.827
22/4/2025 10,32 11,04 +7,18% 10,00 11,04 10,73 11,02 11,04 1.286 21.060.421
17/4/2025 9,91 10,30 +3,94% 9,91 10,30 10,17 10,20 10,30 527 8.687.454
16/4/2025 9,85 9,91 -0,70% 9,78 10,15 9,98 9,91 10,02 496 7.817.836
15/4/2025 10,25 9,98 -3,48% 9,84 10,33 10,00 9,94 9,98 828 11.336.780
14/4/2025 10,17 10,34 +2,89% 10,14 10,45 10,29 10,24 10,34 597 8.256.015
11/4/2025 9,99 10,05 +0,70% 9,81 10,24 10,02 10,05 10,13 438 9.588.680
10/4/2025 9,60 9,98 +2,15% 9,59 10,27 9,88 9,88 9,98 613 10.227.974
9/4/2025 8,90 9,77 +9,78% 8,75 9,98 9,35 9,71 9,77 1.213 21.474.916
8/4/2025 9,50 8,90 -5,32% 8,90 9,86 9,18 8,90 9,09 1.367 19.536.203
7/4/2025 9,70 9,40 -4,57% 9,25 10,01 9,49 9,39 9,40 1.470 22.742.123
4/4/2025 10,30 9,85 -6,19% 9,61 10,44 9,90 9,84 9,85 1.637 23.873.808
3/4/2025 10,50 10,50 -1,59% 10,30 10,83 10,46 10,36 10,50 1.061 16.414.310
2/4/2025 10,66 10,67 +0,38% 10,52 10,74 10,62 10,66 10,67 667 10.545.186
1/4/2025 11,19 10,63 -4,06% 10,63 11,19 10,80 10,63 10,78 1.133 15.464.338
31/3/2025 11,50 11,08 -4,57% 11,08 11,50 11,18 11,08 11,22 785 11.551.617
28/3/2025 11,66 11,61 -1,36% 11,43 12,17 11,67 11,53 11,61 549 11.073.866
27/3/2025 11,83 11,77 0,00% 11,40 11,92 11,66 11,70 11,77 612 11.710.226
26/3/2025 10,89 11,77 +9,18% 10,78 12,23 11,56 11,67 11,77 1.349 28.819.510
25/3/2025 10,62 10,78 +1,51% 10,61 10,89 10,75 10,70 10,78 488 7.476.511
24/3/2025 10,92 10,62 -1,21% 10,60 11,10 10,75 10,61 10,62 807 12.744.601
21/3/2025 11,00 10,75 -1,83% 10,72 11,08 10,86 10,75 10,92 928 13.284.748
20/3/2025 11,38 10,95 -2,32% 10,95 11,38 11,11 10,95 11,06 1.186 12.716.894
19/3/2025 11,32 11,21 -0,80% 11,06 11,43 11,30 11,21 11,33 485 9.643.289
18/3/2025 11,40 11,30 -0,35% 11,10 11,45 11,19 11,20 11,30 508 10.268.185
17/3/2025 11,00 11,34 +2,16% 11,00 11,50 11,33 11,28 11,34 618 12.052.159
14/3/2025 10,68 11,10 +5,01% 10,68 11,34 11,13 11,09 11,10 880 15.140.880
13/3/2025 10,26 10,57 +1,73% 10,18 10,73 10,47 10,57 10,70 806 11.562.334
12/3/2025 10,89 10,39 -2,26% 10,27 10,98 10,45 10,29 10,39 1.001 13.620.904
11/3/2025 10,60 10,63 -0,93% 10,56 10,97 10,69 10,63 10,73 682 12.480.461
10/3/2025 10,81 10,73 -0,19% 10,53 10,83 10,66 10,64 10,73 729 11.651.288
7/3/2025 10,58 10,75 +1,61% 10,34 10,96 10,71 10,75 10,93 716 11.789.495
6/3/2025 10,65 10,58 -0,75% 10,37 10,77 10,55 10,58 10,63 869 12.685.667
5/3/2025 10,97 10,66 -2,74% 10,55 11,09 10,70 10,58 10,66 1.007 15.853.371
28/2/2025 11,73 10,96 -8,28% 10,96 11,80 11,19 10,96 11,03 1.631 24.292.698
27/2/2025 11,94 11,95 -2,05% 11,15 12,15 11,58 11,79 11,95 1.454 22.177.909
26/2/2025 12,31 12,20 -2,40% 11,97 12,51 12,13 12,00 12,20 698 10.958.594
25/2/2025 12,61 12,50 -1,19% 12,30 12,81 12,52 12,30 12,50 558 10.275.588
24/2/2025 12,80 12,65 -1,86% 12,60 12,92 12,72 12,65 12,75 547 8.805.678
21/2/2025 12,98 12,89 -1,83% 12,69 13,20 12,85 12,80 12,89 728 11.554.302
20/2/2025 13,24 13,13 +0,92% 12,92 13,24 13,06 13,04 13,13 452 6.222.257
19/2/2025 13,29 13,01 -2,25% 13,00 13,45 13,13 13,01 13,15 571 9.135.902
18/2/2025 13,48 13,31 -0,37% 13,20 13,55 13,37 13,23 13,31 485 9.763.538
17/2/2025 13,25 13,36 +1,67% 13,15 13,64 13,44 13,36 13,44 728 12.409.575
14/2/2025 13,13 13,14 +0,69% 12,98 13,40 13,20 13,14 13,16 458 11.477.777
13/2/2025 12,45 13,05 +5,16% 12,29 13,23 12,97 13,05 13,17 880 15.641.982
12/2/2025 13,15 12,41 -5,41% 12,23 13,16 12,50 12,41 12,59 1.376 26.925.071
11/2/2025 13,40 13,12 -1,58% 13,12 13,72 13,33 13,12 13,21 614 10.270.663
10/2/2025 13,29 13,33 +1,52% 13,16 13,89 13,45 13,33 13,42 617 16.377.413
7/2/2025 13,05 13,13 -1,28% 13,03 13,75 13,36 13,02 13,13 562 15.577.242
6/2/2025 13,47 13,30 +0,15% 12,93 13,65 13,16 13,19 13,30 870 16.552.818
5/2/2025 13,62 13,28 -1,70% 13,22 13,81 13,46 13,28 13,36 749 11.890.789
4/2/2025 13,10 13,51 +3,13% 12,89 13,83 13,44 13,51 13,78 980 20.703.344
3/2/2025 13,54 13,10 -4,93% 13,00 13,81 13,38 13,08 13,10 1.080 17.321.859
31/1/2025 14,09 13,78 -2,20% 13,55 14,26 13,83 13,75 13,78 979 17.712.335
30/1/2025 14,22 14,09 -1,81% 13,83 14,46 14,04 14,05 14,10 933 17.927.870
29/1/2025 14,60 14,35 -1,03% 14,10 14,75 14,33 14,18 14,35 599 11.644.340
28/1/2025 14,99 14,50 -2,49% 14,50 15,05 14,79 14,50 14,73 532 12.895.897
27/1/2025 14,36 14,87 +3,55% 14,10 15,12 14,87 14,78 14,87 880 17.537.847
24/1/2025 14,50 14,36 -1,03% 14,15 14,72 14,44 14,36 14,37 497 10.699.016
23/1/2025 14,02 14,51 +4,39% 13,97 14,66 14,46 14,32 14,52 788 16.464.435
22/1/2025 14,23 13,90 -2,32% 13,89 14,45 14,13 13,90 14,07 711 15.230.400
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.