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

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

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

Tempo Gráfico: Todos

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

BRSR6 - BANRISUL - PNB N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 9,80 10,00 +2,35% 9,80 10,05 9,96 9,99 10,02 4.820 1.901.424.700
20/1/2025 9,75 9,77 +0,21% 9,67 9,86 9,79 9,77 9,80 3.517 1.033.534.100
17/1/2025 9,64 9,75 +1,46% 9,56 9,78 9,68 9,74 9,75 3.237 1.352.893.800
16/1/2025 9,95 9,61 -3,42% 9,60 9,95 9,73 9,61 9,64 5.486 2.036.667.300
15/1/2025 9,85 9,95 +1,53% 9,85 9,99 9,91 9,93 9,98 6.853 1.850.675.700
14/1/2025 9,65 9,80 +2,19% 9,61 9,84 9,76 9,79 9,80 4.766 2.007.853.900
13/1/2025 9,67 9,59 -0,62% 9,59 9,81 9,66 9,58 9,64 6.173 3.087.060.300
10/1/2025 9,65 9,65 +0,10% 9,62 9,72 9,67 9,64 9,67 3.846 991.673.800
9/1/2025 9,74 9,64 -0,62% 9,62 9,74 9,65 9,64 9,67 4.634 1.142.397.100
8/1/2025 9,76 9,70 -0,41% 9,62 9,83 9,71 9,67 9,70 5.877 1.615.077.300
7/1/2025 9,70 9,74 +0,41% 9,70 9,88 9,79 9,73 9,75 4.475 1.268.796.700
6/1/2025 9,64 9,70 +1,36% 9,55 9,80 9,68 9,69 9,70 5.110 1.477.300.200
3/1/2025 10,11 9,57 -5,34% 9,57 10,11 9,69 9,57 9,58 6.999 6.269.937.200
2/1/2025 10,21 10,11 -0,88% 10,03 10,35 10,14 10,10 10,13 7.462 1.533.742.800
30/12/2024 10,07 10,20 +2,10% 10,00 10,25 10,14 10,20 10,22 3.412 1.049.058.500
27/12/2024 10,14 9,99 -0,50% 9,99 10,14 10,02 9,98 9,99 2.330 645.533.500
26/12/2024 9,79 10,04 +3,40% 9,71 10,05 9,95 10,01 10,05 3.377 1.064.872.500
23/12/2024 9,74 9,71 -0,92% 9,67 9,80 9,72 9,70 9,73 4.188 1.262.518.200
20/12/2024 9,83 9,80 +0,31% 9,73 9,83 9,77 9,79 9,80 4.049 1.299.481.600
19/12/2024 9,80 9,77 -1,21% 9,65 9,84 9,73 9,75 9,78 5.502 1.712.460.000
18/12/2024 10,12 9,89 -2,18% 9,84 10,15 9,98 9,88 9,89 5.892 2.132.476.900
17/12/2024 10,18 10,11 -0,59% 10,00 10,29 10,15 10,11 10,18 5.571 2.436.356.900
16/12/2024 10,29 10,17 0,00% 10,10 10,29 10,21 10,11 10,18 5.015 1.446.574.800
13/12/2024 10,25 10,17 -1,36% 10,13 10,35 10,18 10,16 10,17 7.363 1.697.672.000
12/12/2024 10,40 10,31 -0,96% 10,18 10,41 10,28 10,28 10,31 4.379 1.212.067.300
11/12/2024 10,36 10,41 +1,17% 10,17 10,57 10,35 10,40 10,41 3.550 1.270.598.100
10/12/2024 10,27 10,29 +0,88% 10,16 10,43 10,28 10,28 10,30 4.692 1.601.714.100
9/12/2024 10,29 10,20 0,00% 10,18 10,33 10,23 10,20 10,24 3.022 976.708.500
6/12/2024 10,54 10,20 -3,13% 10,08 10,59 10,22 10,20 10,24 5.149 2.680.502.400
5/12/2024 10,51 10,53 +0,48% 10,51 10,71 10,59 10,53 10,61 3.915 1.097.695.500
4/12/2024 10,49 10,48 +0,10% 10,41 10,73 10,56 10,46 10,49 4.100 1.893.455.600
3/12/2024 10,40 10,47 +0,96% 10,36 10,48 10,43 10,40 10,48 3.596 1.118.453.200
2/12/2024 10,64 10,37 -4,69% 10,36 10,64 10,41 10,37 10,38 5.834 1.868.407.400
29/11/2024 10,87 10,88 +0,74% 10,66 10,88 10,75 10,87 10,88 3.517 1.593.104.200
28/11/2024 10,96 10,80 -1,01% 10,72 10,97 10,78 10,79 10,80 3.860 1.700.465.900
27/11/2024 11,10 10,91 +0,37% 10,91 11,27 11,03 10,91 10,95 5.198 4.435.100.200
26/11/2024 10,97 10,87 -0,91% 10,87 11,12 11,00 10,87 10,96 2.817 1.040.339.500
25/11/2024 10,90 10,97 +0,64% 10,86 11,00 10,92 10,91 10,98 2.318 736.336.000
22/11/2024 10,87 10,90 +0,74% 10,74 10,92 10,82 10,88 10,91 3.145 1.125.124.200
21/11/2024 10,89 10,82 -0,73% 10,81 11,00 10,88 10,82 10,91 2.727 1.067.323.800
19/11/2024 11,02 10,90 -1,09% 10,81 11,02 10,88 10,89 10,90 2.628 933.541.000
18/11/2024 10,62 11,02 +3,96% 10,62 11,08 10,93 10,97 11,02 3.964 1.974.414.200
14/11/2024 10,90 10,60 -2,03% 10,54 10,90 10,70 10,60 10,64 5.134 2.656.615.600
13/11/2024 10,92 10,82 -3,22% 10,74 11,02 10,88 10,82 10,85 5.998 2.593.421.600
12/11/2024 11,08 11,18 +0,90% 11,02 11,18 11,11 11,15 11,18 3.504 1.353.607.400
11/11/2024 11,19 11,08 -0,98% 11,03 11,23 11,08 11,07 11,08 3.143 922.841.200
8/11/2024 11,15 11,19 +0,18% 10,97 11,19 11,07 11,19 11,20 6.166 2.065.421.000
7/11/2024 11,24 11,17 -0,80% 11,07 11,31 11,16 11,10 11,17 2.465 1.204.649.600
6/11/2024 11,30 11,26 -0,62% 11,13 11,36 11,25 11,25 11,27 2.162 1.045.871.600
5/11/2024 11,28 11,33 +0,35% 11,21 11,34 11,26 11,30 11,33 2.299 601.813.700
4/11/2024 11,22 11,29 +0,80% 11,19 11,37 11,28 11,27 11,30 3.777 1.122.885.700
1/11/2024 11,30 11,20 -0,44% 11,11 11,30 11,16 11,18 11,20 3.739 899.311.000
31/10/2024 11,17 11,25 +0,09% 11,17 11,38 11,27 11,24 11,27 2.729 832.800.000
30/10/2024 11,20 11,24 +0,27% 11,17 11,41 11,30 11,23 11,25 3.012 739.466.600
29/10/2024 11,23 11,21 -0,09% 11,19 11,29 11,23 11,20 11,21 3.625 796.382.600
28/10/2024 11,13 11,22 +1,17% 11,13 11,29 11,23 11,22 11,25 2.042 552.626.900
25/10/2024 11,17 11,09 -0,09% 11,07 11,17 11,12 11,09 11,10 1.926 589.928.600
24/10/2024 11,14 11,10 -0,27% 11,04 11,17 11,07 11,05 11,10 3.684 1.255.764.900
23/10/2024 11,09 11,13 +0,36% 11,02 11,13 11,06 11,08 11,14 3.009 890.186.300
22/10/2024 11,14 11,09 -0,18% 11,02 11,14 11,07 11,08 11,09 4.206 1.025.552.300
21/10/2024 11,10 11,11 +0,27% 11,10 11,25 11,17 11,11 11,16 2.468 836.173.900
18/10/2024 11,25 11,08 -1,86% 11,04 11,37 11,15 11,08 11,09 3.926 1.486.071.500
17/10/2024 11,30 11,29 -0,09% 11,21 11,33 11,26 11,23 11,29 3.359 798.451.200
16/10/2024 11,34 11,30 -0,35% 11,28 11,45 11,37 11,30 11,36 4.101 1.161.414.700
15/10/2024 11,27 11,34 +0,53% 11,24 11,45 11,35 11,33 11,38 4.821 1.197.369.300
14/10/2024 11,15 11,28 +1,26% 11,09 11,30 11,18 11,27 11,28 4.431 1.182.469.500
11/10/2024 11,17 11,14 -0,36% 11,08 11,21 11,13 11,11 11,14 2.769 1.002.867.100
10/10/2024 11,12 11,18 +0,72% 11,11 11,22 11,17 11,17 11,21 4.300 1.598.423.600
9/10/2024 11,16 11,10 -0,63% 11,10 11,21 11,13 11,10 11,11 3.208 1.251.664.800
8/10/2024 11,25 11,17 -0,71% 11,16 11,35 11,24 11,17 11,20 4.087 1.270.781.900
7/10/2024 11,34 11,25 -0,53% 11,20 11,42 11,25 11,24 11,25 3.459 1.361.239.200
4/10/2024 11,38 11,31 -0,62% 11,29 11,41 11,32 11,30 11,32 4.101 1.405.609.000
3/10/2024 11,44 11,38 -0,78% 11,31 11,50 11,35 11,37 11,38 3.491 1.195.169.300
2/10/2024 11,45 11,47 +0,35% 11,41 11,59 11,49 11,46 11,47 4.300 1.634.155.100
1/10/2024 11,57 11,43 -1,21% 11,41 11,63 11,49 11,43 11,47 6.143 1.936.451.700
30/9/2024 11,57 11,57 +0,43% 11,44 11,64 11,54 11,56 11,57 3.272 1.111.772.900
26/9/2024 11,50 11,52 +0,17% 11,47 11,62 11,52 11,51 11,52 3.083 1.149.675.900
25/9/2024 11,57 11,50 -0,61% 11,47 11,65 11,52 11,49 11,50 1.888 766.130.300
24/9/2024 11,65 11,57 +0,52% 11,51 11,76 11,60 11,55 11,60 3.252 1.196.635.100
23/9/2024 11,76 11,51 -1,88% 11,49 11,76 11,56 11,50 11,52 3.386 1.162.754.300
20/9/2024 11,95 11,73 -1,76% 11,67 11,95 11,77 11,72 11,75 6.075 1.871.293.000
19/9/2024 12,27 11,94 -1,32% 11,88 12,27 11,97 11,92 11,94 4.006 1.649.880.800
18/9/2024 12,06 12,10 -0,17% 12,05 12,21 12,11 12,10 12,11 4.475 1.859.226.300
17/9/2024 12,15 12,12 -1,54% 11,86 12,28 12,07 12,11 12,14 7.606 3.147.167.300
16/9/2024 12,38 12,31 -0,16% 12,27 12,43 12,34 12,30 12,33 3.671 874.726.400
13/9/2024 12,29 12,33 -1,28% 12,20 12,53 12,31 12,31 12,34 6.833 2.014.743.600
12/9/2024 12,72 12,49 -1,50% 12,45 12,72 12,52 12,48 12,49 2.497 981.804.000
11/9/2024 12,66 12,68 +0,16% 12,62 12,78 12,70 12,68 12,73 2.307 883.197.200
10/9/2024 12,64 12,66 +0,80% 12,50 12,73 12,62 12,65 12,67 3.851 1.323.660.700
9/9/2024 12,71 12,56 -0,87% 12,49 12,72 12,55 12,52 12,56 3.837 1.495.883.700
6/9/2024 12,85 12,67 -1,40% 12,62 12,95 12,74 12,67 12,69 2.914 813.615.400
5/9/2024 12,90 12,85 0,00% 12,65 12,96 12,74 12,80 12,85 2.676 884.231.200
4/9/2024 12,76 12,85 +0,86% 12,76 13,03 12,91 12,85 12,87 3.825 1.222.984.700
3/9/2024 13,03 12,74 -2,00% 12,70 13,35 13,04 12,74 12,75 8.024 3.999.241.600
2/9/2024 12,66 13,00 +3,50% 12,63 13,07 12,87 12,98 13,00 5.081 1.877.565.800
30/8/2024 12,55 12,56 +0,08% 12,47 12,75 12,57 12,55 12,57 7.084 2.282.244.300
29/8/2024 12,63 12,55 -0,24% 12,40 12,66 12,49 12,50 12,55 5.593 1.656.754.600
28/8/2024 12,57 12,58 +0,08% 12,33 12,58 12,48 12,50 12,59 3.717 1.156.006.200
27/8/2024 12,65 12,57 -0,55% 12,49 12,78 12,56 12,54 12,58 6.452 2.321.470.200
26/8/2024 12,60 12,64 +0,40% 12,49 12,66 12,58 12,62 12,65 4.454 1.254.805.900
23/8/2024 12,30 12,59 +1,78% 12,30 12,73 12,63 12,58 12,64 3.495 1.132.437.200
22/8/2024 12,43 12,37 0,00% 12,25 12,44 12,33 12,36 12,38 3.324 819.019.700
21/8/2024 12,41 12,37 -0,32% 12,36 12,50 12,42 12,37 12,38 2.762 788.054.200
20/8/2024 12,59 12,41 -1,35% 12,30 12,65 12,41 12,39 12,41 6.628 1.804.704.800
19/8/2024 12,22 12,58 +3,37% 12,16 12,66 12,49 12,57 12,60 6.523 1.816.800.800
16/8/2024 12,50 12,17 -2,01% 12,15 12,50 12,29 12,16 12,24 4.196 1.098.674.800
15/8/2024 12,46 12,42 +0,49% 12,31 12,62 12,44 12,41 12,43 6.598 1.741.151.100
14/8/2024 11,91 12,36 +4,13% 11,90 12,54 12,34 12,35 12,36 8.308 2.932.223.400
13/8/2024 11,79 11,87 +0,94% 11,79 11,94 11,85 11,87 11,88 5.258 1.346.857.100
12/8/2024 11,60 11,76 +1,91% 11,55 11,77 11,69 11,75 11,76 3.764 1.265.498.200
9/8/2024 11,50 11,54 +0,35% 11,41 11,67 11,51 11,53 11,55 3.957 975.488.100
8/8/2024 11,41 11,50 +1,05% 11,38 11,65 11,53 11,47 11,51 4.379 1.159.956.600
7/8/2024 11,26 11,38 +1,79% 11,23 11,41 11,31 11,37 11,38 4.421 852.485.500
6/8/2024 11,27 11,18 -0,18% 11,10 11,33 11,21 11,17 11,24 4.140 1.100.016.400
5/8/2024 11,02 11,20 0,00% 11,01 11,25 11,13 11,20 11,24 4.089 1.077.534.800
2/8/2024 11,25 11,20 -0,36% 11,19 11,39 11,25 11,19 11,21 3.226 1.151.453.400
1/8/2024 11,45 11,24 -1,75% 11,24 11,64 11,35 11,24 11,26 7.048 2.238.761.300
31/7/2024 11,40 11,44 +0,26% 11,37 11,65 11,46 11,43 11,45 5.584 1.842.451.700
30/7/2024 11,38 11,41 +0,44% 11,24 11,42 11,35 11,40 11,41 3.730 915.310.700
29/7/2024 11,46 11,36 -0,87% 11,33 11,48 11,37 11,35 11,38 3.084 852.674.800
26/7/2024 11,34 11,46 +1,96% 11,29 11,50 11,36 11,44 11,48 3.051 1.308.922.400
25/7/2024 11,55 11,24 -3,02% 11,23 11,65 11,35 11,24 11,25 3.882 1.406.381.200
24/7/2024 11,68 11,59 -0,60% 11,55 11,78 11,59 11,59 11,61 4.284 1.151.710.600
23/7/2024 11,70 11,66 -0,34% 11,64 11,75 11,67 11,66 11,69 2.022 660.343.000
22/7/2024 11,69 11,70 0,00% 11,69 11,84 11,76 11,69 11,71 2.276 542.190.400
19/7/2024 11,75 11,70 -0,76% 11,63 11,95 11,74 11,68 11,71 1.771 835.081.500
18/7/2024 11,97 11,79 -1,50% 11,74 11,97 11,82 11,77 11,80 5.239 1.466.340.200
17/7/2024 11,92 11,97 +0,50% 11,85 12,05 11,99 11,97 12,00 2.969 925.953.400
16/7/2024 11,90 11,91 +0,59% 11,82 12,06 11,93 11,91 11,94 4.746 1.546.487.900
15/7/2024 11,80 11,84 +0,34% 11,71 11,88 11,80 11,83 11,88 3.550 930.620.300
12/7/2024 11,93 11,80 -1,09% 11,70 11,96 11,77 11,75 11,81 2.752 884.696.700
11/7/2024 11,69 11,93 +1,97% 11,69 12,01 11,88 11,93 11,99 4.630 1.815.795.300
10/7/2024 11,86 11,70 -1,18% 11,62 11,87 11,70 11,69 11,70 6.858 4.956.202.600
9/7/2024 12,00 11,84 -1,17% 11,51 12,00 11,67 11,84 11,85 6.392 3.616.639.500
8/7/2024 11,82 11,98 +3,90% 11,69 12,08 11,87 11,87 11,98 6.222 2.998.433.600
5/7/2024 11,70 11,53 -1,45% 11,46 11,70 11,52 11,53 11,54 3.478 885.991.200
4/7/2024 11,44 11,70 +2,54% 11,43 11,79 11,67 11,69 11,70 3.904 1.139.797.700
3/7/2024 11,36 11,41 +0,44% 11,36 11,55 11,44 11,41 11,43 3.207 895.760.500
2/7/2024 11,27 11,36 +0,09% 11,27 11,44 11,36 11,36 11,40 5.353 1.274.994.400
1/7/2024 11,34 11,35 0,00% 11,25 11,44 11,32 11,32 11,35 7.632 2.361.842.200
28/6/2024 11,40 11,35 -0,35% 11,30 11,52 11,41 11,35 11,36 4.050 1.384.642.200
27/6/2024 11,24 11,39 +1,97% 11,17 11,46 11,32 11,34 11,40 6.051 3.403.029.200
26/6/2024 11,20 11,17 -0,27% 11,04 11,23 11,15 11,16 11,21 3.638 1.026.668.600
25/6/2024 11,14 11,20 0,00% 11,10 11,31 11,19 11,20 11,22 4.115 1.562.046.600
24/6/2024 11,00 11,20 +1,91% 10,97 11,28 11,20 11,19 11,22 4.553 1.709.383.800
21/6/2024 11,10 10,99 -1,26% 10,86 11,13 10,97 10,99 11,00 5.849 2.220.113.800
20/6/2024 11,10 11,13 +0,91% 11,00 11,30 11,14 11,11 11,14 3.484 1.683.453.000
19/6/2024 10,82 11,03 +1,19% 10,74 11,03 10,91 10,99 11,04 2.970 1.279.724.200
18/6/2024 10,80 10,90 +0,74% 10,73 10,93 10,84 10,85 10,91 2.979 1.367.741.000
17/6/2024 10,85 10,82 -1,64% 10,74 10,95 10,85 10,82 10,83 3.803 986.966.800
14/6/2024 10,95 11,00 +0,64% 10,87 11,06 10,95 11,00 11,01 2.807 1.050.545.400
13/6/2024 10,92 10,93 -0,36% 10,87 11,08 10,96 10,93 10,94 4.928 1.639.213.700
12/6/2024 11,18 10,97 -1,17% 10,90 11,24 10,96 10,97 10,98 5.397 1.375.202.400
11/6/2024 10,95 11,10 +1,74% 10,84 11,18 11,06 11,09 11,11 4.862 1.896.510.400
10/6/2024 11,01 10,91 -0,64% 10,84 11,02 10,89 10,89 10,87 3.508 1.103.844.100
7/6/2024 11,08 10,98 -1,08% 10,96 11,15 11,04 10,97 11,00 3.303 1.450.512.000
6/6/2024 11,18 11,10 -0,27% 11,07 11,26 11,13 11,08 11,11 3.679 1.221.881.000
5/6/2024 11,36 11,13 -1,59% 11,06 11,36 11,20 11,12 11,13 5.590 2.032.896.100
4/6/2024 11,44 11,31 -1,14% 11,27 11,53 11,38 11,30 11,36 5.164 1.719.926.800
3/6/2024 10,90 11,44 +5,05% 10,90 11,47 11,29 11,39 11,44 9.918 7.898.387.400
31/5/2024 11,11 10,89 -1,98% 10,89 11,16 10,93 10,89 11,04 4.767 3.531.348.600
29/5/2024 11,14 11,11 -0,80% 11,01 11,14 11,07 11,11 11,12 2.108 944.926.100
28/5/2024 11,30 11,20 -0,80% 11,11 11,48 11,21 11,19 11,20 2.314 1.055.003.500
27/5/2024 11,16 11,29 +1,16% 11,16 11,33 11,26 11,24 11,30 2.032 868.900.600
24/5/2024 11,28 11,16 -1,24% 11,11 11,37 11,21 11,16 11,17 2.469 1.163.301.100
23/5/2024 11,60 11,30 -1,65% 11,20 11,60 11,29 11,27 11,31 4.238 1.533.514.800
22/5/2024 11,71 11,49 -1,79% 11,48 11,71 11,59 11,48 11,53 3.365 1.370.194.300
21/5/2024 11,53 11,70 +1,47% 11,46 11,77 11,60 11,65 11,70 3.573 1.974.965.200
20/5/2024 11,59 11,53 -0,35% 11,44 11,79 11,59 11,49 11,53 3.039 1.475.923.300
17/5/2024 11,71 11,57 -1,03% 11,56 11,98 11,76 11,56 11,60 5.626 2.339.289.900
16/5/2024 11,31 11,69 +3,36% 11,31 11,95 11,71 11,64 11,70 8.555 4.716.453.500
15/5/2024 10,70 11,31 +4,72% 10,68 11,38 11,27 11,30 11,33 8.604 4.966.292.900
14/5/2024 10,82 10,80 -0,37% 10,71 10,98 10,83 10,80 10,86 4.676 2.463.526.200
13/5/2024 11,09 10,84 -2,69% 10,73 11,14 10,92 10,82 10,85 7.874 3.860.118.200
10/5/2024 11,18 11,14 -0,45% 11,08 11,33 11,16 11,12 11,15 4.398 2.033.022.000
9/5/2024 11,31 11,19 -1,32% 11,05 11,31 11,17 11,19 11,21 5.617 2.848.455.400
8/5/2024 11,25 11,34 +0,80% 10,95 11,60 11,34 11,30 11,35 2.766 6.948.787.800
7/5/2024 12,14 11,25 -7,41% 11,21 12,15 11,44 11,25 11,28 1.600 6.947.317.900
6/5/2024 12,00 12,15 -3,34% 11,70 12,43 12,09 12,14 12,15 4.274 9.364.438.100
3/5/2024 12,67 12,57 -0,32% 12,48 12,90 12,61 12,57 12,62 3.487 2.001.748.100
2/5/2024 12,38 12,61 +0,08% 12,34 12,69 12,57 12,56 12,61 3.229 1.106.972.600
30/4/2024 12,67 12,60 -0,55% 12,45 12,99 12,73 12,60 12,69 8.307 3.138.774.500
29/4/2024 12,53 12,67 +1,44% 12,47 12,67 12,56 12,60 12,68 2.489 1.455.323.100
26/4/2024 12,45 12,49 +1,22% 12,45 12,60 12,51 12,49 12,50 4.050 1.152.771.200
25/4/2024 12,63 12,34 -2,06% 12,33 12,63 12,39 12,32 12,39 5.309 1.343.317.300
24/4/2024 12,55 12,60 +0,40% 12,45 12,77 12,64 12,59 12,64 3.928 1.454.189.600
23/4/2024 12,57 12,55 -0,16% 12,48 12,64 12,55 12,52 12,59 1.817 770.931.000
22/4/2024 12,37 12,57 +1,37% 12,37 12,63 12,54 12,56 12,58 2.684 974.614.200
19/4/2024 12,34 12,40 +0,49% 12,28 12,47 12,37 12,33 12,40 3.325 1.544.309.100
18/4/2024 12,42 12,34 -0,64% 12,33 12,64 12,42 12,34 12,35 3.016 1.156.123.800
17/4/2024 12,70 12,42 -1,51% 12,33 12,85 12,43 12,40 12,42 7.263 2.845.999.400
16/4/2024 12,71 12,61 -1,02% 12,47 12,74 12,61 12,61 12,63 7.269 2.931.351.400
15/4/2024 13,10 12,74 -2,82% 12,73 13,11 12,85 12,74 12,79 7.794 3.224.173.100
12/4/2024 13,33 13,11 -1,65% 13,05 13,44 13,14 13,10 13,11 4.016 1.422.399.500
11/4/2024 13,34 13,33 -0,07% 13,12 13,47 13,30 13,33 13,35 3.336 1.357.284.400
10/4/2024 13,48 13,34 -0,74% 13,28 13,48 13,34 13,33 13,34 6.800 2.233.608.200
9/4/2024 13,47 13,44 -0,22% 13,33 13,51 13,41 13,44 13,45 2.496 747.170.300
8/4/2024 13,37 13,47 +0,75% 13,35 13,59 13,43 13,40 13,48 3.296 1.047.529.500
5/4/2024 13,35 13,37 -0,37% 13,32 13,53 13,41 13,36 13,37 3.111 1.023.175.100
4/4/2024 13,27 13,42 +1,51% 13,25 13,46 13,37 13,40 13,42 3.833 1.567.820.200
3/4/2024 13,22 13,22 +0,46% 12,98 13,32 13,15 13,21 13,22 5.402 2.073.396.500
2/4/2024 13,09 13,16 -0,08% 13,05 13,25 13,16 13,16 13,21 4.495 1.639.974.600
1/4/2024 13,37 13,17 -1,35% 13,03 13,48 13,16 13,16 13,17 6.152 2.277.548.300
28/3/2024 13,55 13,35 -1,40% 13,30 13,58 13,40 13,35 13,42 4.251 1.484.419.300
27/3/2024 13,32 13,54 +1,73% 13,25 13,60 13,42 13,53 13,54 6.996 2.029.383.300
26/3/2024 13,49 13,31 -1,33% 13,28 13,55 13,36 13,31 13,33 4.376 1.784.315.000
25/3/2024 13,67 13,49 -1,32% 13,43 13,83 13,62 13,49 13,50 3.446 1.476.473.500
22/3/2024 13,94 13,67 -2,36% 13,46 14,03 13,65 13,66 13,67 8.100 2.593.646.900
21/3/2024 14,41 14,00 -3,45% 13,88 14,48 14,09 14,00 14,04 7.418 3.348.992.100
20/3/2024 14,75 14,50 -1,49% 14,09 14,81 14,33 14,50 14,51 5.960 3.499.790.900
19/3/2024 14,90 14,72 -2,45% 14,50 14,98 14,75 14,72 14,78 2.992 2.332.471.200
18/3/2024 14,73 15,09 +1,00% 14,73 15,09 14,87 15,09 15,10 3.268 1.737.543.500
15/3/2024 14,91 14,94 -0,40% 14,85 15,04 14,92 14,94 14,98 3.296 1.489.930.300
14/3/2024 15,08 15,00 -0,53% 14,90 15,24 14,99 14,90 15,00 3.123 803.639.900
13/3/2024 14,93 15,08 +0,27% 14,90 15,19 15,02 15,08 15,11 3.059 1.295.487.200
12/3/2024 15,04 15,04 +0,20% 14,90 15,08 14,97 15,00 15,05 2.347 951.786.700
11/3/2024 14,98 15,01 -0,13% 14,85 15,14 14,97 14,96 15,01 2.493 862.319.100
8/3/2024 14,90 15,03 +0,67% 14,72 15,05 14,92 0,00 0,00 2.731 962.810.400
7/3/2024 14,99 14,93 0,00% 14,88 15,01 14,94 14,91 14,95 3.260 1.098.992.200
6/3/2024 14,93 14,93 +0,54% 14,80 15,10 14,95 14,92 14,96 4.099 1.424.149.800
5/3/2024 14,84 14,85 +0,13% 14,62 14,93 14,77 14,85 14,88 6.091 2.343.615.500
4/3/2024 14,93 14,83 -0,54% 14,79 15,17 14,91 14,82 14,83 5.133 2.714.259.400
1/3/2024 15,11 14,91 -3,37% 14,60 15,15 14,81 14,86 14,92 9.176 5.597.474.500
29/2/2024 15,52 15,43 -1,15% 15,25 15,70 15,43 15,41 15,44 6.089 2.214.285.400
28/2/2024 15,43 15,61 +1,30% 15,39 15,73 15,62 15,61 15,65 5.712 2.085.453.000
27/2/2024 15,25 15,41 +1,31% 15,21 15,43 15,33 15,41 15,44 4.361 1.171.777.900
26/2/2024 15,09 15,21 +0,60% 15,03 15,21 15,11 15,17 15,22 2.302 836.253.900
23/2/2024 15,33 15,12 -1,63% 15,02 15,35 15,09 0,00 0,00 3.328 1.326.859.000
22/2/2024 15,45 15,37 0,00% 15,16 15,45 15,30 15,26 15,37 2.880 1.021.253.600
21/2/2024 15,45 15,37 -0,52% 15,30 15,48 15,37 15,35 15,42 2.705 1.226.547.400
20/2/2024 15,04 15,45 +2,59% 15,02 15,48 15,32 15,41 15,46 4.417 1.961.288.700
19/2/2024 14,74 15,06 +0,94% 14,71 15,10 14,95 15,03 15,07 2.581 858.197.100
16/2/2024 14,89 14,92 0,00% 14,64 15,02 14,79 14,90 14,92 2.791 872.540.000
15/2/2024 14,71 14,92 +1,36% 14,66 15,09 14,95 14,88 14,94 3.688 1.802.732.700
14/2/2024 14,95 14,72 -2,06% 14,60 14,95 14,71 14,66 14,72 3.423 1.496.337.800
9/2/2024 14,00 15,03 +8,05% 13,95 15,27 14,96 0,00 0,00 794 5.538.889.900
8/2/2024 14,60 13,91 -4,73% 13,87 14,65 14,09 13,91 13,92 3.983 1.587.281.200
7/2/2024 14,49 14,60 +0,34% 14,34 14,60 14,47 14,50 14,60 3.606 1.354.884.700
6/2/2024 14,64 14,55 -0,89% 14,46 14,80 14,62 14,55 14,65 4.189 1.516.610.000
5/2/2024 14,75 14,68 -1,08% 14,61 14,90 14,71 14,68 14,72 5.068 1.806.518.900
2/2/2024 14,81 14,84 +0,47% 14,60 14,98 14,81 14,82 14,87 5.611 3.359.537.300
1/2/2024 14,80 14,77 +0,14% 14,57 14,93 14,76 14,76 14,77 9.815 5.959.575.900
31/1/2024 14,39 14,75 +2,93% 14,32 14,78 14,67 14,72 14,75 5.288 3.191.973.100
30/1/2024 14,43 14,33 -0,83% 14,24 14,48 14,35 14,32 14,36 3.299 1.270.541.200
29/1/2024 14,40 14,45 +0,35% 14,19 14,48 14,39 14,45 14,46 5.104 1.925.832.300
26/1/2024 14,26 14,40 +0,98% 14,19 14,40 14,32 14,30 14,40 3.457 1.322.938.900
25/1/2024 14,11 14,26 +0,85% 14,10 14,40 14,28 14,26 14,27 4.360 1.398.068.100
24/1/2024 13,99 14,14 +1,65% 13,98 14,28 14,10 14,14 14,15 4.677 2.090.672.800
23/1/2024 13,56 13,91 +2,81% 13,45 14,00 13,83 13,91 13,97 4.240 1.614.821.600
22/1/2024 13,93 13,53 -3,08% 13,44 13,93 13,58 13,49 13,54 4.693 1.657.402.100
19/1/2024 13,89 13,96 +0,50% 13,78 13,96 13,90 13,95 13,97 5.845 2.184.870.700
18/1/2024 13,64 13,89 +1,91% 13,46 13,89 13,73 13,88 13,90 6.323 1.890.339.100
17/1/2024 13,40 13,63 +1,41% 13,23 13,69 13,53 13,55 13,64 5.685 1.997.951.100
16/1/2024 13,60 13,44 -1,90% 13,37 13,67 13,50 13,41 13,44 4.377 1.244.005.300
15/1/2024 13,70 13,70 -0,15% 13,58 13,77 13,68 13,70 13,72 2.874 1.012.393.000
12/1/2024 13,65 13,72 +0,51% 13,55 13,79 13,69 13,65 13,73 4.356 1.556.391.100
11/1/2024 13,56 13,65 +1,19% 13,39 13,74 13,58 13,65 13,66 4.027 1.451.375.000
10/1/2024 13,44 13,49 +0,37% 13,27 13,57 13,42 13,47 13,50 4.220 1.869.982.400
9/1/2024 13,40 13,44 0,00% 13,27 13,45 13,38 13,38 13,45 3.062 1.103.941.100
8/1/2024 13,24 13,44 +1,51% 13,06 13,47 13,34 13,42 13,44 3.666 1.474.207.100
5/1/2024 12,85 13,24 +3,28% 12,71 13,29 13,18 13,24 13,26 4.794 1.910.195.300
4/1/2024 12,94 12,82 -0,85% 12,65 12,97 12,78 12,81 12,82 3.929 1.561.138.100
3/1/2024 12,77 12,93 +0,78% 12,66 13,03 12,88 12,92 12,94 2.924 1.226.995.000
2/1/2024 13,30 12,83 -3,90% 12,78 13,34 12,99 12,82 12,84 6.483 2.373.022.600
28/12/2023 13,20 13,35 +1,21% 13,10 13,35 13,26 13,34 13,35 2.627 1.495.098.100
27/12/2023 13,06 13,19 +1,00% 12,98 13,19 13,14 13,16 13,20 2.712 952.165.900
26/12/2023 13,03 13,06 +0,31% 12,98 13,15 13,06 13,02 13,06 2.531 939.252.600
22/12/2023 12,92 13,02 +0,70% 12,82 13,02 12,90 12,94 13,02 3.341 1.089.584.000
21/12/2023 12,96 12,93 +0,54% 12,84 12,98 12,91 12,88 12,94 3.503 1.277.254.500
20/12/2023 12,90 12,86 +0,08% 12,71 12,95 12,85 12,86 12,88 5.482 1.830.967.900
19/12/2023 13,00 12,85 +1,34% 12,71 13,28 12,95 12,77 12,85 5.550 3.584.368.400
18/12/2023 12,75 12,68 -0,55% 12,52 12,82 12,68 12,68 12,77 4.676 2.008.654.000
15/12/2023 12,65 12,75 +1,11% 12,46 12,79 12,69 12,72 12,76 5.084 1.926.539.800
14/12/2023 12,37 12,61 +2,02% 12,35 12,61 12,51 12,58 12,62 6.153 2.234.922.000
13/12/2023 12,15 12,36 +2,15% 12,08 12,40 12,24 12,35 12,36 5.703 2.303.849.400
12/12/2023 12,11 12,10 +0,41% 11,96 12,17 12,08 12,10 12,13 3.552 1.606.345.200
11/12/2023 12,22 12,05 -1,39% 11,76 12,22 12,00 12,04 12,09 6.102 2.175.172.100
8/12/2023 12,22 12,22 0,00% 12,04 12,25 12,15 12,21 12,22 4.636 1.674.624.700
7/12/2023 12,33 12,22 -0,57% 12,14 12,35 12,22 12,21 12,27 3.256 1.422.109.100
6/12/2023 12,49 12,29 -0,97% 12,29 12,50 12,38 12,28 12,36 3.521 1.317.928.600
5/12/2023 12,13 12,41 +2,31% 12,06 12,47 12,36 12,39 12,43 4.965 1.847.086.100
4/12/2023 12,13 12,13 0,00% 11,97 12,20 12,10 12,12 12,14 3.637 1.325.649.600
1/12/2023 12,09 12,13 +0,33% 12,00 12,31 12,19 12,07 12,14 6.115 3.147.308.900
30/11/2023 12,10 12,09 +0,17% 11,95 12,15 12,07 12,04 12,10 4.903 1.800.235.100
29/11/2023 11,97 12,07 +1,68% 11,83 12,18 12,03 12,07 12,08 5.362 2.390.343.200
28/11/2023 11,48 11,87 +3,40% 11,48 11,93 11,75 11,87 11,89 5.089 2.375.311.600
27/11/2023 11,40 11,48 +0,70% 11,34 11,57 11,48 11,48 11,50 4.706 1.651.185.700
24/11/2023 11,57 11,40 -1,30% 11,31 11,60 11,39 11,39 11,41 7.641 1.814.580.300
23/11/2023 11,50 11,55 +0,61% 11,42 11,73 11,60 11,55 11,57 1.916 826.023.400
22/11/2023 11,46 11,48 +0,61% 11,39 11,65 11,51 11,41 11,48 6.584 2.291.846.500
21/11/2023 11,64 11,41 -1,98% 11,33 11,68 11,43 11,41 11,42 4.179 2.146.187.300
20/11/2023 11,67 11,64 +0,69% 11,49 11,73 11,64 11,64 11,65 5.179 2.335.048.600
17/11/2023 11,69 11,56 -1,11% 11,51 11,82 11,59 11,55 11,61 4.151 1.941.165.500
16/11/2023 11,41 11,69 +2,45% 11,41 11,71 11,58 11,63 11,70 8.305 3.123.506.200
14/11/2023 10,91 11,41 -0,26% 10,90 11,75 11,44 11,40 11,49 6.560 3.383.624.700
13/11/2023 11,70 11,44 -2,22% 11,40 11,76 11,51 11,42 11,45 4.299 1.987.320.600
10/11/2023 11,36 11,70 +3,08% 11,36 11,73 11,63 11,65 11,70 3.742 2.031.301.000
9/11/2023 11,30 11,35 +0,53% 11,22 11,59 11,41 11,35 11,37 5.103 3.046.640.100
8/11/2023 11,11 11,29 +1,44% 11,11 11,39 11,22 11,27 11,29 6.827 2.325.408.200
7/11/2023 11,01 11,13 +0,09% 11,01 11,21 11,12 11,12 11,16 7.382 2.430.656.100
6/11/2023 11,27 11,12 -1,51% 10,94 11,39 11,04 11,10 11,12 6.434 2.138.280.100
3/11/2023 11,03 11,29 +3,58% 11,00 11,44 11,28 11,29 11,35 6.314 2.363.240.500
1/11/2023 10,93 10,90 0,00% 10,83 11,02 10,92 10,90 10,97 7.730 2.769.728.300
31/10/2023 10,92 10,90 -0,27% 10,81 11,08 10,92 10,88 10,90 4.371 1.603.413.200
30/10/2023 11,00 10,93 +0,18% 10,77 11,00 10,90 10,93 10,94 4.740 1.815.761.200
27/10/2023 10,99 10,91 -0,18% 10,79 11,04 10,89 10,89 10,91 6.475 2.588.810.100
26/10/2023 10,63 10,93 +2,82% 10,63 11,11 11,00 10,93 10,94 1.668 4.386.337.200
25/10/2023 10,86 10,63 -2,03% 10,62 10,93 10,74 10,62 10,63 1.338 3.563.919.100
24/10/2023 11,08 10,85 -1,36% 10,85 11,09 10,91 10,84 10,89 7.981 3.655.093.800
23/10/2023 10,96 11,00 0,00% 10,91 11,10 11,01 10,99 11,00 7.535 2.294.609.900
20/10/2023 11,14 11,00 -1,87% 11,00 11,26 11,11 10,99 11,05 5.882 2.490.424.500
19/10/2023 11,14 11,21 +0,63% 11,14 11,39 11,26 11,20 11,22 4.447 1.661.737.500
18/10/2023 11,23 11,14 -1,59% 11,09 11,32 11,19 11,13 11,14 9.696 2.630.106.300
17/10/2023 11,38 11,32 -1,05% 11,26 11,62 11,39 11,29 11,32 7.012 2.864.921.700
16/10/2023 11,55 11,44 -0,26% 11,38 11,55 11,42 11,41 11,44 6.039 2.292.718.800
13/10/2023 11,55 11,47 -0,78% 11,44 11,63 11,52 11,46 11,47 7.824 1.894.710.700
11/10/2023 11,70 11,56 +0,26% 11,53 11,77 11,58 11,56 11,57 3.251 1.389.720.200
10/10/2023 11,63 11,53 -0,52% 11,53 11,79 11,62 11,52 11,58 5.789 2.212.917.400
9/10/2023 11,85 11,59 -2,61% 11,47 11,85 11,58 11,59 11,60 6.929 2.801.311.800
6/10/2023 11,70 11,90 +1,45% 11,61 12,07 11,86 11,87 11,92 6.119 1.970.326.800
5/10/2023 11,87 11,73 -1,68% 11,71 12,10 11,81 11,73 11,76 4.008 1.553.736.200
4/10/2023 11,99 11,93 +0,51% 11,81 12,03 11,92 11,93 11,96 4.550 1.167.556.000
3/10/2023 11,87 11,87 -1,00% 11,76 12,03 11,90 11,84 11,87 6.312 1.985.056.600
2/10/2023 12,31 11,99 -2,60% 11,91 12,31 12,01 11,95 11,99 6.021 2.040.588.700
29/9/2023 12,36 12,31 +0,49% 12,27 12,59 12,34 12,30 12,33 2.479 1.389.868.600
28/9/2023 12,13 12,25 +1,16% 12,11 12,30 12,23 12,25 12,27 4.220 1.491.716.300
27/9/2023 12,11 12,11 +0,08% 12,00 12,27 12,08 12,09 12,12 4.237 1.779.505.600
26/9/2023 12,32 12,10 -1,94% 12,10 12,40 12,16 12,09 12,13 5.021 2.095.212.300
25/9/2023 12,30 12,34 +0,08% 12,29 12,52 12,39 12,33 12,35 9.603 2.675.474.900
22/9/2023 12,50 12,33 -1,12% 12,33 12,74 12,49 12,33 12,42 4.767 1.855.998.400
21/9/2023 12,41 12,47 -0,87% 12,38 12,61 12,52 12,46 12,47 6.579 2.094.092.800
20/9/2023 12,37 12,58 +1,53% 12,37 12,76 12,63 12,57 12,59 6.437 2.263.011.800
19/9/2023 12,25 12,39 +1,14% 12,20 12,47 12,39 12,37 12,40 4.900 2.265.207.200
18/9/2023 12,43 12,25 -1,45% 12,19 12,43 12,27 12,24 12,26 5.918 3.781.743.700
15/9/2023 12,45 12,43 -0,48% 12,35 12,63 12,48 12,39 12,44 6.144 1.885.632.900
14/9/2023 12,90 12,49 -3,25% 12,36 12,90 12,46 12,49 12,50 7.322 3.178.025.400
13/9/2023 12,67 12,91 +1,89% 12,67 13,07 12,94 12,90 12,97 5.813 2.718.479.700
12/9/2023 12,45 12,67 +2,01% 12,45 12,82 12,69 12,67 12,72 4.012 1.997.924.300
11/9/2023 12,41 12,42 +1,39% 12,36 12,61 12,43 12,42 12,43 4.066 1.721.880.400
8/9/2023 12,35 12,25 -1,05% 12,25 12,52 12,34 12,24 12,31 3.949 1.447.018.300
6/9/2023 12,40 12,38 -0,16% 12,38 12,79 12,57 12,37 12,41 6.108 2.212.430.800
5/9/2023 12,29 12,40 +0,90% 12,24 12,54 12,43 12,40 12,45 6.443 1.768.477.300
4/9/2023 12,56 12,29 -2,15% 12,27 12,67 12,37 12,29 12,30 3.000 1.146.687.600
1/9/2023 12,26 12,56 +2,61% 12,23 12,56 12,44 12,52 12,56 8.261 2.885.528.000
31/8/2023 12,52 12,24 -1,77% 12,20 12,54 12,28 12,22 12,25 5.634 2.241.286.200
30/8/2023 12,90 12,46 -2,81% 12,29 12,91 12,45 12,45 12,46 1.614 3.896.241.900
29/8/2023 12,75 12,82 +0,55% 12,71 12,87 12,79 12,81 12,83 4.528 2.063.784.500
28/8/2023 12,83 12,75 -0,16% 12,61 12,84 12,71 12,73 12,75 4.998 2.372.024.300
25/8/2023 13,13 12,77 -2,59% 12,64 13,14 12,79 12,74 12,77 4.235 1.694.845.300
24/8/2023 13,20 13,11 -0,83% 13,11 13,33 13,20 13,10 13,18 3.526 1.414.007.900
23/8/2023 13,04 13,22 +1,23% 13,01 13,32 13,19 13,20 13,22 4.890 1.968.316.600
22/8/2023 13,03 13,06 +0,77% 12,93 13,18 13,06 13,06 13,07 6.210 2.066.878.400
21/8/2023 12,86 12,96 +0,78% 12,66 13,05 12,90 12,95 12,99 5.873 2.048.325.500
18/8/2023 12,96 12,86 -0,77% 12,65 13,03 12,80 12,85 12,87 5.806 2.412.229.800
17/8/2023 13,13 12,96 -1,07% 12,95 13,15 13,02 12,95 13,03 4.853 2.056.665.600
16/8/2023 12,76 13,10 +3,07% 12,73 13,30 13,14 13,10 13,11 6.259 3.222.736.500
15/8/2023 13,80 12,71 -7,90% 12,55 13,80 12,80 12,71 12,72 1.590 7.780.715.200
14/8/2023 13,99 13,80 -0,72% 13,76 14,05 13,89 13,79 13,81 5.528 2.076.462.700
11/8/2023 13,75 13,90 +0,65% 13,75 13,92 13,85 13,88 13,91 3.574 1.422.612.300
10/8/2023 13,89 13,81 -0,29% 13,78 14,04 13,87 13,81 13,84 3.105 1.214.387.300
9/8/2023 13,66 13,85 +0,44% 13,66 13,89 13,80 13,82 13,85 4.468 1.691.583.400
8/8/2023 14,01 13,79 -2,20% 13,68 14,16 13,90 13,78 13,79 5.043 3.344.559.800
7/8/2023 14,10 14,10 -0,70% 14,01 14,20 14,09 14,08 14,11 3.188 1.535.960.500
4/8/2023 14,25 14,20 -0,91% 14,20 14,51 14,35 14,19 14,27 3.298 1.143.952.400
3/8/2023 14,66 14,33 -0,97% 14,30 14,66 14,40 14,32 14,39 3.884 1.399.313.700
2/8/2023 14,52 14,47 -0,14% 14,43 14,64 14,50 14,47 14,48 4.029 1.202.539.400
1/8/2023 14,54 14,49 -0,69% 14,14 14,54 14,36 14,49 14,50 5.480 2.393.128.900
31/7/2023 14,62 14,59 -0,34% 14,50 14,75 14,59 14,58 14,60 3.781 1.676.107.200
28/7/2023 14,32 14,64 +2,16% 14,31 14,67 14,57 14,60 14,64 5.071 1.310.093.500
27/7/2023 14,75 14,33 -2,52% 14,28 14,78 14,37 14,32 14,33 3.815 2.915.347.300
26/7/2023 14,85 14,70 -1,08% 14,65 14,89 14,72 14,69 14,70 2.978 1.712.569.200
25/7/2023 14,80 14,86 +0,41% 14,80 15,15 14,97 14,85 14,87 3.472 2.196.839.800
24/7/2023 14,87 14,80 -0,80% 14,78 15,04 14,87 14,80 14,86 2.210 1.141.093.300
21/7/2023 14,88 14,92 +0,27% 14,85 15,07 14,95 14,90 14,94 2.952 1.227.938.200
20/7/2023 14,88 14,88 +0,61% 14,75 14,93 14,87 14,88 14,89 3.068 934.680.700
19/7/2023 14,80 14,79 -0,67% 14,68 14,91 14,79 14,78 14,79 3.068 1.009.642.500
18/7/2023 14,83 14,89 +0,40% 14,73 14,97 14,88 14,86 14,91 3.672 1.091.310.200
17/7/2023 14,56 14,83 +1,02% 14,39 14,93 14,70 14,81 14,86 3.418 1.439.519.600
14/7/2023 14,77 14,68 -1,21% 14,59 14,90 14,67 14,64 14,68 4.136 1.635.592.000
13/7/2023 14,73 14,86 +1,09% 14,67 14,86 14,79 14,79 14,87 4.466 1.908.870.900
12/7/2023 15,03 14,70 -2,26% 14,70 15,05 14,78 14,69 14,70 4.506 1.743.781.700
11/7/2023 15,05 15,04 -0,92% 14,75 15,06 14,95 15,02 15,04 4.718 1.720.402.100
10/7/2023 15,11 15,18 +0,60% 15,01 15,19 15,12 15,14 15,18 3.525 1.304.768.700
7/7/2023 14,90 15,09 +1,28% 14,80 15,20 15,10 15,08 15,11 5.290 2.466.643.800
6/7/2023 14,75 14,90 +0,20% 14,75 14,92 14,84 14,86 14,90 4.461 1.843.565.300
5/7/2023 14,60 14,87 +1,50% 14,58 14,89 14,81 14,83 14,89 5.314 2.256.499.500
4/7/2023 14,70 14,65 -0,88% 14,51 14,70 14,62 14,63 14,65 2.990 1.226.787.400
3/7/2023 14,94 14,78 -1,47% 14,67 15,00 14,81 14,75 14,80 9.348 3.197.943.700
30/6/2023 14,99 15,00 +0,60% 14,74 15,11 14,97 14,94 15,01 8.151 3.318.866.100
29/6/2023 14,80 14,91 +0,81% 14,70 14,97 14,90 14,90 14,93 5.106 1.692.839.800
28/6/2023 14,79 14,79 -0,07% 14,65 14,82 14,76 14,73 14,79 2.964 1.503.425.900
27/6/2023 14,97 14,80 -0,94% 14,55 15,02 14,74 14,78 14,80 3.172 1.706.376.500
26/6/2023 14,99 14,94 -0,73% 14,74 15,03 14,88 14,93 14,94 4.437 2.666.059.300
23/6/2023 14,69 15,05 +2,10% 14,63 15,05 14,92 15,00 15,05 6.956 3.150.102.200
22/6/2023 14,79 14,74 -1,07% 14,51 14,80 14,68 14,73 14,74 5.150 2.063.425.300
21/6/2023 14,54 14,90 +1,92% 14,54 14,90 14,73 14,87 14,90 7.845 4.327.359.800
20/6/2023 14,38 14,62 +1,18% 14,36 14,69 14,56 14,53 14,62 6.268 2.915.168.200
19/6/2023 14,20 14,45 +1,69% 14,14 14,62 14,44 14,44 14,45 4.882 2.974.135.600
16/6/2023 14,02 14,21 +0,85% 13,95 14,35 14,19 14,21 14,26 7.974 7.385.440.100
15/6/2023 14,13 14,09 -2,63% 13,91 14,34 14,08 14,08 14,16 9.522 4.150.104.200
14/6/2023 13,99 14,47 +4,03% 13,91 14,52 14,36 14,44 14,47 578 7.078.581.400
13/6/2023 13,89 13,91 -0,07% 13,55 14,04 13,84 13,90 13,93 9.210 4.326.967.300
12/6/2023 13,40 13,92 +4,98% 13,35 13,95 13,74 13,90 13,92 8.138 3.465.617.000
9/6/2023 13,17 13,26 +1,22% 13,12 13,32 13,24 13,26 13,27 5.232 1.924.110.000
7/6/2023 12,99 13,10 +0,85% 12,99 13,17 13,09 13,09 13,10 3.253 1.524.617.400
6/6/2023 12,77 12,99 +1,72% 12,70 13,05 12,90 12,99 13,01 2.946 1.644.715.100
5/6/2023 12,64 12,77 +0,79% 12,47 12,77 12,58 12,69 12,78 3.855 1.471.679.900
2/6/2023 12,65 12,67 +0,16% 12,61 12,84 12,74 12,64 12,68 5.687 2.329.002.900
1/6/2023 12,41 12,65 +1,69% 12,41 12,67 12,58 12,62 12,67 8.854 3.567.193.300
31/5/2023 12,30 12,44 +1,06% 12,19 12,54 12,45 12,44 12,49 5.908 3.066.027.800
30/5/2023 12,39 12,31 -0,73% 12,28 12,50 12,36 12,30 12,34 6.011 3.478.990.400
29/5/2023 12,01 12,40 +2,56% 12,01 12,44 12,28 12,39 12,40 5.078 2.664.580.500
26/5/2023 12,07 12,09 +0,75% 11,92 12,14 12,05 12,09 12,10 6.843 3.188.458.700
25/5/2023 11,79 12,00 +2,74% 11,73 12,05 11,93 12,00 12,02 6.629 3.742.700.400
24/5/2023 11,62 11,68 +0,78% 11,54 11,75 11,66 11,67 11,72 4.094 1.514.102.800
23/5/2023 11,35 11,59 +1,67% 11,26 11,61 11,48 11,55 11,59 3.515 1.755.813.700
22/5/2023 11,42 11,40 -1,21% 11,33 11,60 11,45 11,38 11,40 5.106 1.583.456.300
19/5/2023 11,59 11,54 -0,26% 11,44 11,63 11,53 11,50 11,54 7.449 2.470.020.100
18/5/2023 11,15 11,57 +3,67% 11,15 11,59 11,45 11,56 11,57 7.093 2.982.130.300
17/5/2023 11,00 11,16 +1,64% 10,98 11,20 11,11 11,14 11,16 3.379 1.296.249.000
16/5/2023 10,83 10,98 +1,39% 10,80 11,07 10,98 10,96 10,98 3.940 1.636.191.600
15/5/2023 10,75 10,83 +1,59% 10,63 10,85 10,77 10,83 10,84 4.237 1.838.671.700
12/5/2023 11,42 10,66 -6,74% 10,40 11,42 10,61 10,65 10,67 646 5.188.048.100
11/5/2023 11,28 11,43 +1,33% 11,12 11,46 11,37 11,41 11,43 5.227 1.598.120.500
10/5/2023 11,16 11,28 +1,08% 11,02 11,29 11,17 11,25 11,28 5.846 1.632.405.500
9/5/2023 11,06 11,16 +0,63% 11,00 11,29 11,19 11,16 11,20 6.295 1.700.980.800
8/5/2023 11,10 11,09 0,00% 11,09 11,29 11,15 11,09 11,15 6.353 2.320.924.700
5/5/2023 10,78 11,09 +2,69% 10,77 11,15 11,02 11,07 11,09 5.355 1.919.606.400
4/5/2023 10,60 10,80 +2,27% 10,50 10,82 10,68 10,78 10,80 4.513 1.613.181.900
3/5/2023 10,51 10,56 +0,28% 10,36 10,68 10,58 10,55 10,57 5.035 1.686.518.000
2/5/2023 10,60 10,53 -1,03% 10,46 10,64 10,53 10,52 10,54 5.760 1.783.169.800
28/4/2023 10,40 10,64 +2,31% 10,36 10,69 10,60 10,63 10,64 5.245 1.903.955.900
27/4/2023 10,25 10,40 +1,07% 10,25 10,41 10,35 10,36 10,42 2.598 782.645.800
26/4/2023 10,30 10,29 -0,10% 10,25 10,40 10,32 10,29 10,30 1.634 863.933.500
25/4/2023 10,35 10,30 -0,39% 10,23 10,38 10,29 10,30 10,31 1.916 742.907.500
24/4/2023 10,34 10,34 +0,10% 10,32 10,49 10,37 10,33 10,34 1.968 875.659.300
20/4/2023 10,29 10,33 +0,19% 10,16 10,33 10,26 10,29 10,33 2.122 770.644.500
19/4/2023 10,37 10,31 -0,96% 10,30 10,42 10,33 10,30 10,31 2.783 1.618.318.000
18/4/2023 10,51 10,41 -0,48% 10,37 10,58 10,43 10,40 10,41 2.401 682.758.400
17/4/2023 10,40 10,46 +0,58% 10,36 10,53 10,45 10,44 10,46 2.961 1.345.990.000
14/4/2023 10,21 10,40 +1,66% 10,12 10,45 10,35 10,40 10,41 4.012 1.341.376.800
13/4/2023 10,27 10,23 -0,10% 10,16 10,33 10,23 10,23 10,24 3.184 1.845.105.400
12/4/2023 10,10 10,24 +1,99% 10,09 10,40 10,26 10,23 10,24 5.741 2.294.287.200
11/4/2023 9,82 10,04 +2,66% 9,80 10,07 9,99 10,03 10,04 4.209 1.734.821.600
10/4/2023 9,85 9,78 -1,01% 9,76 9,92 9,80 9,78 9,80 3.578 1.290.339.400
6/4/2023 9,95 9,88 -0,70% 9,81 9,99 9,87 9,87 9,88 2.601 982.532.400
5/4/2023 9,99 9,95 -0,40% 9,85 10,04 9,96 9,95 9,98 5.437 2.193.145.700
4/4/2023 9,95 9,99 +1,73% 9,86 10,06 10,00 9,98 9,99 2.524 951.793.100
3/4/2023 10,00 9,82 -1,80% 9,82 10,02 9,86 9,82 9,83 2.818 1.016.255.700
31/3/2023 9,96 10,00 +0,40% 9,94 10,08 10,01 10,00 10,01 4.902 2.178.537.100
30/3/2023 9,70 9,96 +3,11% 9,67 9,98 9,88 9,95 9,96 3.697 1.824.360.100
29/3/2023 9,69 9,66 -0,21% 9,49 9,69 9,59 9,62 9,66 3.621 1.394.807.100
28/3/2023 9,66 9,68 +0,21% 9,63 9,76 9,69 9,68 9,69 4.172 1.443.686.400
27/3/2023 9,57 9,66 +1,26% 9,55 9,72 9,63 9,65 9,66 2.782 926.866.500
24/3/2023 9,45 9,54 +0,95% 9,37 9,60 9,53 9,53 9,54 3.598 1.993.653.400
23/3/2023 9,60 9,45 -1,56% 9,35 9,74 9,46 9,41 9,45 4.275 1.730.578.800
22/3/2023 9,46 9,60 +1,69% 9,43 9,74 9,57 9,60 9,61 4.185 1.528.139.500
21/3/2023 9,55 9,44 -0,94% 9,44 9,60 9,50 9,44 9,48 4.314 1.573.618.000
20/3/2023 9,64 9,53 -0,94% 9,49 9,75 9,58 9,52 9,53 2.409 1.165.049.300
17/3/2023 9,83 9,62 -1,84% 9,61 9,83 9,65 9,62 9,63 4.117 1.966.103.500
16/3/2023 9,74 9,80 -3,07% 9,65 9,82 9,74 9,80 9,81 4.507 1.923.428.300
15/3/2023 10,06 10,11 +0,20% 9,81 10,13 9,97 10,11 10,12 6.161 3.300.528.400
14/3/2023 10,25 10,09 -1,56% 10,00 10,25 10,09 10,08 10,09 6.627 2.692.040.200
13/3/2023 10,10 10,25 +2,71% 10,07 10,36 10,21 10,24 10,25 6.663 2.445.450.500
10/3/2023 10,11 9,98 -1,67% 9,90 10,15 9,97 9,97 9,98 5.170 1.334.472.000
9/3/2023 10,18 10,15 -0,29% 10,03 10,28 10,15 10,14 10,15 4.248 1.209.406.100
8/3/2023 10,05 10,18 +1,29% 10,04 10,20 10,12 10,17 10,18 4.258 1.330.467.900
7/3/2023 9,92 10,05 +1,21% 9,86 10,08 9,96 10,02 10,05 4.089 1.353.625.600
6/3/2023 9,80 9,93 +1,43% 9,78 9,99 9,92 9,92 9,93 5.100 1.683.923.500
3/3/2023 9,73 9,79 +0,72% 9,68 9,88 9,77 9,78 9,79 3.103 1.108.494.000
2/3/2023 9,84 9,72 -1,72% 9,72 10,01 9,82 9,72 9,73 4.713 1.606.218.600
1/3/2023 10,05 9,89 -1,00% 9,82 10,16 9,92 9,89 9,90 6.891 2.159.618.400
28/2/2023 9,67 9,99 +3,31% 9,67 10,32 10,07 9,99 10,00 5.684 3.127.811.600
27/2/2023 9,78 9,67 -1,12% 9,65 9,83 9,71 9,67 9,69 3.350 1.047.654.700
24/2/2023 9,78 9,78 -0,81% 9,72 9,93 9,77 9,77 9,78 2.752 1.012.265.200
23/2/2023 9,82 9,86 +0,41% 9,75 9,94 9,85 9,85 9,86 1.888 946.326.000
22/2/2023 10,13 9,82 -3,25% 9,81 10,13 9,87 9,82 9,84 2.611 1.004.525.200
17/2/2023 10,19 10,15 -0,59% 10,05 10,21 10,13 10,13 10,15 1.939 753.674.800
16/2/2023 9,96 10,21 +3,87% 9,96 10,25 10,09 10,20 10,21 4.312 2.072.673.600
15/2/2023 9,63 9,83 +2,08% 9,58 9,85 9,75 9,83 9,84 3.012 972.674.100
14/2/2023 9,72 9,63 -0,82% 9,54 9,79 9,65 9,62 9,63 4.026 1.423.860.000
13/2/2023 9,59 9,71 +1,25% 9,58 9,78 9,68 9,70 9,73 3.776 1.100.463.900
10/2/2023 9,55 9,59 -0,10% 9,50 9,62 9,54 9,58 9,59 3.708 1.452.824.000
9/2/2023 9,76 9,60 -1,54% 9,55 9,90 9,67 9,58 9,60 4.496 1.594.601.500
8/2/2023 9,65 9,75 +1,56% 9,58 9,82 9,71 9,75 9,77 6.069 1.906.640.500
7/2/2023 9,73 9,60 -1,03% 9,55 9,82 9,64 9,58 9,60 3.479 1.500.728.000
6/2/2023 9,65 9,70 +0,83% 9,52 9,72 9,60 9,70 9,71 3.266 1.361.630.600
3/2/2023 9,68 9,62 -0,62% 9,59 9,82 9,70 9,62 9,64 5.176 2.006.707.200
2/2/2023 9,86 9,68 -1,93% 9,66 10,15 9,84 9,68 9,70 4.091 1.599.751.700
1/2/2023 10,08 9,87 -1,50% 9,84 10,26 10,04 9,86 9,87 5.513 2.733.246.000
31/1/2023 9,80 10,02 +2,45% 9,80 10,06 10,00 10,02 10,03 3.393 3.333.622.700
30/1/2023 9,76 9,78 +0,41% 9,74 9,90 9,81 9,78 9,79 3.044 1.066.079.400
27/1/2023 9,80 9,74 -0,51% 9,74 9,89 9,80 9,73 9,74 3.626 1.128.671.800
26/1/2023 9,60 9,79 +2,19% 9,56 9,83 9,72 9,79 9,81 3.649 1.139.410.000
25/1/2023 9,51 9,58 +0,63% 9,46 9,63 9,55 9,58 9,61 2.623 1.101.168.200
24/1/2023 9,43 9,52 +1,28% 9,43 9,58 9,51 9,52 9,54 1.899 974.882.900
23/1/2023 9,66 9,40 -2,59% 9,38 9,73 9,49 9,40 9,42 5.090 2.181.294.800
20/1/2023 9,84 9,65 -2,03% 9,60 9,84 9,68 9,64 9,65 3.346 1.341.655.200
19/1/2023 9,64 9,85 +1,97% 9,62 9,91 9,77 9,84 9,85 3.381 1.166.319.400
18/1/2023 9,50 9,66 +2,44% 9,46 9,77 9,67 9,66 9,67 3.971 1.846.130.000
17/1/2023 9,44 9,43 +0,32% 9,38 9,52 9,43 9,43 9,44 5.512 1.574.571.100
16/1/2023 9,46 9,40 -0,63% 9,36 9,48 9,40 9,40 9,44 3.547 982.598.300
13/1/2023 9,55 9,46 -0,94% 9,42 9,58 9,49 9,45 9,46 4.243 1.727.487.100
12/1/2023 9,66 9,55 -1,55% 9,49 9,71 9,60 9,54 9,55 5.702 2.072.679.700
11/1/2023 9,69 9,70 +0,10% 9,52 9,73 9,62 9,69 9,70 7.425 2.360.013.100
10/1/2023 9,59 9,69 +0,73% 9,54 9,79 9,68 9,69 9,70 8.644 1.881.971.900
9/1/2023 9,53 9,62 +0,42% 9,39 9,66 9,54 9,62 9,63 5.832 1.411.484.300
6/1/2023 9,59 9,58 +0,10% 9,51 9,74 9,58 9,58 9,60 4.819 1.185.197.000
5/1/2023 9,41 9,57 +2,35% 9,38 9,58 9,48 9,54 9,57 4.908 1.010.295.100
4/1/2023 9,32 9,35 +0,54% 9,31 9,46 9,37 9,35 9,39 3.997 1.114.951.200
3/1/2023 9,47 9,30 -1,59% 9,29 9,51 9,39 9,29 9,30 5.133 1.461.374.500
2/1/2023 9,70 9,45 -2,58% 9,44 9,70 9,48 9,45 9,48 2.587 758.104.800
29/12/2022 9,80 9,70 -0,72% 9,60 9,93 9,72 9,70 9,71 3.852 1.463.991.900
28/12/2022 9,61 9,77 +1,88% 9,52 9,96 9,80 9,77 9,83 4.276 1.577.924.400
27/12/2022 9,81 9,59 -1,74% 9,50 9,81 9,58 9,58 9,59 2.711 815.638.300
26/12/2022 9,82 9,76 -1,01% 9,68 9,88 9,77 9,74 9,76 2.265 1.074.714.000
23/12/2022 9,68 9,86 +2,28% 9,68 9,98 9,86 9,86 9,90 6.963 2.678.687.800
22/12/2022 9,69 9,64 -0,21% 9,56 9,75 9,65 9,64 9,69 4.197 1.097.097.900
21/12/2022 9,55 9,66 +1,36% 9,49 9,69 9,61 9,65 9,66 2.936 944.899.900
20/12/2022 9,29 9,53 +2,25% 9,27 9,76 9,60 9,53 9,58 4.631 1.829.879.400
19/12/2022 9,16 9,32 +1,08% 9,13 9,35 9,24 9,32 9,35 4.017 1.132.775.300
16/12/2022 9,19 9,22 +0,66% 9,12 9,32 9,20 9,21 9,22 3.636 1.538.888.600
15/12/2022 9,27 9,16 -1,08% 9,11 9,48 9,25 9,16 9,17 2.962 1.301.429.300
14/12/2022 9,19 9,26 +0,22% 9,08 9,32 9,17 9,25 9,26 4.382 1.454.010.900
13/12/2022 9,58 9,24 -2,94% 9,23 9,63 9,40 9,23 9,24 3.595 1.218.470.500
12/12/2022 9,64 9,52 -1,45% 9,40 9,72 9,50 9,52 9,54 4.310 1.604.585.300
9/12/2022 9,73 9,66 -0,51% 9,64 9,80 9,70 9,66 9,67 2.426 705.098.500
8/12/2022 9,86 9,71 -1,52% 9,62 9,89 9,70 9,70 9,71 5.693 2.802.517.400
7/12/2022 9,87 9,86 -0,10% 9,86 10,03 9,93 9,86 9,91 3.117 1.031.135.700
6/12/2022 9,76 9,87 +1,54% 9,71 9,91 9,83 9,87 9,92 5.147 1.170.869.700
5/12/2022 10,04 9,72 -3,09% 9,71 10,08 9,85 9,72 9,73 2.931 1.208.962.500
2/12/2022 9,93 10,03 +1,31% 9,79 10,13 9,99 10,03 10,05 4.648 2.082.020.100
1/12/2022 9,95 9,90 -0,70% 9,83 10,07 9,91 9,90 9,91 3.888 1.274.181.500
30/11/2022 10,06 9,97 -0,99% 9,77 10,11 9,90 9,96 9,97 7.301 2.685.673.400
29/11/2022 10,02 10,07 +0,80% 9,97 10,14 10,05 10,07 10,09 3.340 1.070.488.400
28/11/2022 10,03 9,99 -0,40% 9,89 10,05 9,94 9,99 10,01 3.292 1.349.966.500
25/11/2022 10,27 10,03 -2,05% 10,00 10,31 10,12 10,03 10,05 3.021 1.050.843.800
24/11/2022 10,09 10,24 +2,09% 10,08 10,35 10,25 10,24 10,31 2.419 851.580.600
23/11/2022 10,34 10,03 -3,46% 9,93 10,34 10,06 10,02 10,10 4.754 1.968.711.200
22/11/2022 10,41 10,39 +0,39% 10,28 10,52 10,38 10,37 10,39 3.618 1.629.784.200
21/11/2022 10,30 10,35 +0,98% 10,20 10,55 10,35 10,34 10,35 4.689 1.642.416.700
18/11/2022 10,34 10,25 +0,10% 10,18 10,65 10,34 10,25 10,26 5.751 1.920.540.100
17/11/2022 10,36 10,24 -1,54% 9,92 10,36 10,09 10,24 10,25 611 4.319.670.800
16/11/2022 10,90 10,40 -7,88% 10,33 11,08 10,62 10,40 10,43 9.685 4.146.522.300
14/11/2022 11,23 11,29 +1,35% 11,14 11,38 11,26 11,28 11,29 4.845 1.910.906.600
11/11/2022 10,97 11,14 +1,64% 10,88 11,39 11,21 11,12 11,14 8.180 3.563.703.000
10/11/2022 11,40 10,96 -4,86% 10,86 11,45 11,05 10,94 10,96 7.269 3.180.841.400
9/11/2022 11,48 11,52 -0,17% 11,44 11,92 11,64 11,52 11,53 6.002 3.072.416.700
8/11/2022 11,53 11,54 -0,35% 11,42 11,63 11,54 11,54 11,56 5.933 3.208.045.500
7/11/2022 12,19 11,58 -5,85% 11,58 12,23 11,81 11,58 11,71 4.868 2.382.414.500
4/11/2022 12,29 12,30 +0,57% 12,24 12,49 12,35 12,30 12,31 6.138 1.877.133.000
3/11/2022 12,03 12,23 +0,16% 11,89 12,33 12,18 12,23 12,24 8.439 2.802.154.700
1/11/2022 11,67 12,21 +4,63% 11,67 12,35 12,11 12,21 12,22 8.447 4.154.347.300
31/10/2022 11,16 11,67 +2,10% 11,15 11,69 11,51 11,66 11,67 14 3.384.181.800
28/10/2022 11,44 11,43 -0,78% 11,35 11,58 11,42 11,42 11,44 3.934 1.775.764.000
27/10/2022 11,23 11,52 +2,58% 11,16 11,64 11,51 11,52 11,56 4.495 2.387.092.700
26/10/2022 11,59 11,23 -3,85% 11,11 11,60 11,32 11,19 11,23 4.374 2.902.865.100
25/10/2022 11,62 11,68 -0,09% 11,45 11,79 11,66 11,66 11,68 8.070 2.662.405.400
24/10/2022 11,89 11,69 -2,83% 11,69 12,00 11,80 11,69 11,71 5.715 2.017.826.500
21/10/2022 11,93 12,03 +0,25% 11,85 12,15 11,99 12,03 12,06 5.789 2.182.922.700
20/10/2022 11,91 12,00 +1,35% 11,87 12,08 11,99 11,96 12,00 3.763 1.759.168.300
19/10/2022 11,86 11,84 -0,08% 11,74 11,91 11,84 11,84 11,85 4.210 1.570.153.900
18/10/2022 11,66 11,85 +2,86% 11,57 11,85 11,71 11,84 11,85 5.683 2.144.986.500
17/10/2022 11,57 11,52 +0,44% 11,45 11,60 11,52 11,50 11,52 5.187 1.619.946.800
14/10/2022 11,54 11,47 -0,09% 11,39 11,72 11,55 11,44 11,47 7.865 3.159.520.800
13/10/2022 11,30 11,48 +0,70% 11,15 11,72 11,55 11,47 11,52 3.146 5.127.827.700
11/10/2022 12,40 11,40 -8,36% 11,35 12,43 11,72 11,39 11,40 9.295 5.663.125.500
10/10/2022 12,64 12,44 -1,82% 12,39 12,66 12,51 12,44 12,48 3.024 1.257.826.900
7/10/2022 12,65 12,67 -0,39% 12,48 12,71 12,64 12,65 12,67 5.946 2.452.655.100
6/10/2022 12,24 12,72 +4,09% 12,24 12,72 12,54 12,59 12,72 7.356 3.359.118.400
5/10/2022 12,45 12,22 -1,85% 12,12 12,45 12,24 12,22 12,24 7.851 3.466.565.100
4/10/2022 12,30 12,45 +2,22% 12,20 12,46 12,38 12,44 12,45 419 3.560.094.800
3/10/2022 11,80 12,18 +3,66% 11,80 12,24 12,12 12,16 12,18 6.676 2.823.497.800
30/9/2022 11,34 11,75 +3,25% 11,34 11,78 11,63 11,75 11,76 4.784 2.585.774.500
29/9/2022 11,30 11,38 -0,35% 11,23 11,42 11,34 11,37 11,39 2.889 1.586.575.000
28/9/2022 11,43 11,42 -0,17% 11,32 11,49 11,41 11,42 11,43 3.551 2.656.452.300
27/9/2022 11,50 11,44 0,00% 11,39 11,60 11,45 11,44 11,45 4.493 1.903.579.300
26/9/2022 11,65 11,44 -2,31% 11,31 11,70 11,44 11,44 11,45 7.041 5.221.904.600
23/9/2022 11,67 11,71 -0,59% 11,52 11,75 11,63 11,71 11,72 3.603 1.412.225.600
22/9/2022 11,73 11,78 +0,68% 11,65 11,83 11,74 11,78 11,80 3.916 1.827.961.300
21/9/2022 11,72 11,70 -0,09% 11,65 11,83 11,72 11,70 11,72 3.785 1.686.509.900
20/9/2022 11,65 11,71 +0,09% 11,63 11,87 11,70 11,68 11,71 4.542 2.259.255.000
19/9/2022 11,32 11,70 +2,54% 11,32 11,77 11,62 11,69 11,70 6.798 2.035.964.300
16/9/2022 11,43 11,41 -1,13% 11,29 11,52 11,42 11,41 11,48 8.770 4.115.829.400
15/9/2022 11,46 11,54 +0,35% 11,40 11,65 11,56 11,54 11,56 7.548 2.054.448.600
14/9/2022 11,54 11,50 -0,52% 11,46 11,61 11,50 11,50 11,51 7.152 2.465.856.600
13/9/2022 11,54 11,56 -2,28% 11,51 11,72 11,58 11,56 11,57 4.147 1.678.165.600
12/9/2022 11,71 11,83 +1,02% 11,71 11,97 11,86 11,83 11,84 5.923 2.400.013.400
9/9/2022 11,44 11,71 +2,99% 11,44 11,77 11,66 11,69 11,71 4.624 2.127.254.400
8/9/2022 11,34 11,37 -0,26% 11,26 11,46 11,36 11,37 11,39 4.334 3.339.034.300
6/9/2022 11,47 11,40 -1,72% 11,31 11,51 11,39 11,39 11,40 2.816 1.590.677.600
5/9/2022 11,73 11,60 -0,51% 11,41 11,73 11,52 11,59 11,60 3.565 1.668.812.800
2/9/2022 11,46 11,66 +1,92% 11,45 11,85 11,68 11,62 11,66 6.138 3.126.675.500
1/9/2022 11,22 11,44 +2,14% 11,00 11,44 11,24 11,39 11,44 6.231 2.528.201.100
31/8/2022 11,22 11,20 -1,06% 11,18 11,39 11,26 11,20 11,21 3.993 2.359.595.700
30/8/2022 11,37 11,32 -0,35% 11,28 11,48 11,37 11,30 11,32 3.751 2.411.127.700
29/8/2022 11,26 11,36 +0,80% 11,19 11,47 11,36 11,36 11,38 3.133 1.736.813.300
26/8/2022 11,34 11,27 -0,62% 11,27 11,45 11,33 11,27 11,28 3.589 2.218.377.200
25/8/2022 11,22 11,34 +1,07% 11,22 11,39 11,32 11,31 11,34 3.092 1.851.370.700
24/8/2022 11,10 11,22 +1,36% 11,05 11,23 11,17 11,20 11,22 5.098 1.965.217.200
23/8/2022 11,06 11,07 +0,45% 10,95 11,10 11,04 11,06 11,07 5.345 1.636.190.900
22/8/2022 11,04 11,02 -0,72% 10,86 11,06 10,98 11,02 11,03 7.686 1.875.234.800
19/8/2022 11,14 11,10 -0,72% 10,98 11,18 11,08 11,10 11,12 5.680 2.050.317.800
18/8/2022 11,19 11,18 -0,09% 11,08 11,30 11,18 11,17 11,18 5.933 1.880.600.400
17/8/2022 11,10 11,19 +0,36% 11,09 11,29 11,18 11,15 11,19 6.713 2.406.255.300
16/8/2022 10,92 11,15 +2,11% 10,84 11,15 11,06 11,13 11,15 4.977 1.993.124.600
15/8/2022 10,83 10,92 +0,55% 10,72 10,98 10,88 10,91 10,92 3.864 3.326.041.900
12/8/2022 10,78 10,86 +1,21% 10,69 10,86 10,77 10,83 10,86 5.054 1.716.619.100
11/8/2022 10,73 10,73 -1,01% 10,63 10,83 10,72 10,72 10,73 4.935 2.588.955.000
10/8/2022 10,80 10,84 +0,65% 10,73 10,87 10,80 10,84 10,85 5.703 2.413.791.800
9/8/2022 10,67 10,77 +1,32% 10,57 10,80 10,68 10,76 10,77 4.249 1.895.744.300
8/8/2022 10,59 10,63 +0,66% 10,53 10,67 10,60 10,61 10,63 3.312 1.475.084.400
5/8/2022 10,25 10,56 +3,13% 10,21 10,56 10,43 10,53 10,56 4.999 2.646.470.900
4/8/2022 10,09 10,24 +1,89% 10,07 10,31 10,23 10,24 10,26 5.532 2.094.213.400
3/8/2022 10,02 10,05 +0,80% 9,92 10,10 10,04 10,05 10,07 5.172 1.804.011.300
2/8/2022 10,05 9,97 -0,80% 9,91 10,10 10,00 9,97 9,99 4.061 1.676.258.100
1/8/2022 10,02 10,05 +0,40% 10,00 10,16 10,09 10,05 10,06 7.191 2.926.407.300
29/7/2022 9,96 10,01 +0,60% 9,89 10,11 10,03 10,01 10,02 3.973 1.700.849.300
28/7/2022 9,88 9,95 +1,02% 9,83 9,98 9,94 9,95 9,96 5.798 2.065.400.400
27/7/2022 9,85 9,85 +0,72% 9,75 9,90 9,84 9,85 9,86 3.192 1.311.945.000
26/7/2022 9,76 9,78 +0,10% 9,70 9,97 9,83 9,78 9,79 5.797 1.610.696.000
25/7/2022 9,80 9,77 +0,10% 9,71 9,86 9,77 9,74 9,77 3.210 1.057.971.000
22/7/2022 9,58 9,76 +1,88% 9,54 9,79 9,70 9,75 9,76 4.229 1.826.325.900
21/7/2022 9,49 9,58 +0,52% 9,42 9,60 9,50 9,58 9,59 4.164 1.403.850.300
20/7/2022 9,48 9,53 +0,32% 9,42 9,62 9,51 9,53 9,54 3.955 1.676.427.200
19/7/2022 9,40 9,50 +1,82% 9,30 9,53 9,44 9,50 9,51 3.078 1.154.292.400
18/7/2022 9,44 9,33 -0,53% 9,27 9,44 9,33 9,29 9,33 3.639 1.261.318.400
15/7/2022 9,33 9,38 +0,32% 9,27 9,47 9,38 9,38 9,39 4.228 1.344.232.100
14/7/2022 9,24 9,35 +0,43% 9,17 9,35 9,27 9,31 9,35 2.790 1.365.285.700
13/7/2022 9,37 9,31 -1,17% 9,30 9,44 9,34 9,31 9,32 3.947 1.468.071.700
12/7/2022 9,32 9,42 +0,64% 9,28 9,48 9,40 9,41 9,42 3.948 1.528.400.300
11/7/2022 9,32 9,36 +0,11% 9,28 9,43 9,34 9,32 9,36 4.930 1.297.304.100
8/7/2022 9,24 9,35 +1,41% 9,24 9,45 9,37 9,35 9,37 6.259 1.598.540.400
7/7/2022 9,27 9,22 +0,55% 9,17 9,38 9,26 9,22 9,26 9.318 2.149.924.500
6/7/2022 9,09 9,17 +0,66% 9,05 9,24 9,15 9,16 9,17 7.533 1.544.398.500
5/7/2022 8,97 9,11 +1,22% 8,96 9,11 9,01 9,11 9,12 5.794 1.682.193.400
4/7/2022 9,07 9,00 -0,77% 8,99 9,13 9,03 8,99 9,00 4.362 1.049.480.200
1/7/2022 8,97 9,07 +1,23% 8,90 9,08 8,97 9,06 9,07 6.669 2.477.197.900
30/6/2022 9,02 8,96 -0,99% 8,92 9,10 9,00 8,96 8,97 6.489 2.153.372.000
29/6/2022 9,20 9,05 -1,63% 9,04 9,23 9,09 9,05 9,07 4.244 1.632.085.000
28/6/2022 9,21 9,20 +0,44% 9,10 9,36 9,21 9,20 9,21 4.438 2.709.383.100
27/6/2022 9,09 9,16 +0,99% 9,08 9,18 9,13 9,16 9,17 6.321 1.870.488.400
24/6/2022 9,14 9,07 +0,55% 9,01 9,29 9,13 9,07 9,10 4.137 1.673.291.100
23/6/2022 9,15 9,02 -1,10% 9,00 9,20 9,06 9,02 9,04 4.938 1.878.410.700
22/6/2022 9,12 9,12 -0,22% 9,07 9,33 9,21 9,12 9,13 6.099 1.897.596.900
21/6/2022 9,45 9,14 -2,35% 9,14 9,45 9,23 9,14 9,17 4.698 1.926.999.700
20/6/2022 9,36 9,36 0,00% 9,28 9,51 9,38 9,36 9,37 6.330 1.610.349.800
17/6/2022 9,35 9,36 -0,53% 9,21 9,41 9,29 9,36 9,37 6.214 2.521.704.900
15/6/2022 9,45 9,41 +0,75% 9,33 9,47 9,39 9,40 9,41 5.977 1.983.145.700
14/6/2022 9,52 9,34 -0,74% 9,34 9,52 9,37 9,34 9,36 8.602 2.002.582.500
13/6/2022 9,52 9,41 -5,43% 9,37 9,53 9,42 9,40 9,41 8.667 2.825.843.900
10/6/2022 10,02 9,95 -0,70% 9,92 10,06 9,97 9,94 9,95 7.324 3.420.774.700
9/6/2022 10,00 10,02 +0,30% 9,94 10,12 10,02 10,01 10,03 8.164 3.191.198.700
8/6/2022 9,97 9,99 +1,42% 9,95 10,19 10,05 9,98 9,99 8.910 3.660.721.200
7/6/2022 9,88 9,85 -0,40% 9,78 9,88 9,82 9,85 9,86 6.543 1.919.625.900
6/6/2022 9,98 9,89 -0,30% 9,88 10,05 9,92 9,89 9,94 4.517 2.069.342.200
3/6/2022 9,96 9,92 -0,40% 9,92 10,07 9,96 9,92 9,95 4.234 1.932.067.600
2/6/2022 10,09 9,96 -0,60% 9,95 10,09 9,97 9,96 9,98 6.179 3.890.829.200
1/6/2022 10,30 10,02 -2,81% 10,02 10,30 10,09 10,02 10,05 9.647 3.193.210.000
31/5/2022 10,22 10,31 +1,38% 10,14 10,36 10,28 10,30 10,31 5.154 2.125.837.800
30/5/2022 10,24 10,17 -0,10% 10,13 10,34 10,19 10,17 10,19 4.098 1.338.692.100
27/5/2022 10,25 10,18 -0,68% 10,15 10,27 10,21 10,18 10,22 2.892 1.330.662.000
26/5/2022 10,26 10,25 -0,10% 10,20 10,36 10,25 10,23 10,25 2.854 1.511.062.500
25/5/2022 10,44 10,26 -2,10% 10,18 10,47 10,26 10,26 10,28 6.878 2.638.038.900
24/5/2022 10,31 10,48 +0,96% 10,20 10,48 10,34 10,47 10,48 7.570 2.669.027.100
23/5/2022 9,99 10,38 +4,43% 9,99 10,48 10,29 10,38 10,40 7.472 3.459.189.300
20/5/2022 10,11 9,94 -1,09% 9,89 10,11 9,96 9,93 9,94 5.406 2.917.050.700
19/5/2022 10,10 10,05 -1,08% 10,04 10,23 10,11 10,04 10,05 3.292 1.469.659.700
18/5/2022 10,20 10,16 -0,68% 10,09 10,40 10,21 10,14 10,16 5.189 1.750.824.500
17/5/2022 10,13 10,23 +2,10% 10,13 10,34 10,27 10,22 10,27 6.270 2.756.680.600
16/5/2022 9,95 10,02 +1,21% 9,85 10,20 10,04 10,01 10,02 6.112 2.902.487.400
13/5/2022 10,48 9,90 -7,91% 9,90 10,51 9,99 9,90 9,91 1.217 6.986.956.800
12/5/2022 10,50 10,75 +1,99% 10,45 10,75 10,64 10,72 10,75 4.001 1.686.916.900
11/5/2022 10,43 10,54 +0,57% 10,37 10,55 10,48 10,52 10,54 3.007 1.101.769.400
10/5/2022 10,64 10,48 -1,32% 10,43 10,71 10,52 10,46 10,48 4.376 1.662.277.600
9/5/2022 10,50 10,62 +0,28% 10,44 10,73 10,62 10,62 10,63 4.087 1.696.637.400
6/5/2022 10,58 10,59 -0,28% 10,49 10,77 10,62 10,59 10,60 4.593 1.670.156.400
5/5/2022 10,84 10,62 -2,84% 10,56 10,86 10,64 10,61 10,62 3.695 1.998.227.300
4/5/2022 10,47 10,93 +4,39% 10,32 10,93 10,68 10,89 10,93 9.260 3.114.265.100
3/5/2022 10,35 10,47 -0,66% 10,35 10,50 10,43 10,46 10,47 4.837 1.729.137.400
2/5/2022 10,60 10,36 -1,71% 10,20 10,60 10,33 10,35 10,36 9.960 3.303.014.000
29/4/2022 11,04 10,54 -3,39% 10,54 11,06 10,71 10,54 10,61 5.317 3.122.042.600
28/4/2022 10,90 10,91 +0,74% 10,72 11,00 10,85 10,91 10,92 4.891 2.028.044.500
27/4/2022 10,77 10,83 +2,07% 10,68 10,91 10,79 10,82 10,83 3.530 1.920.308.900
26/4/2022 10,80 10,61 -2,57% 10,53 10,93 10,63 10,61 10,62 5.715 2.559.386.100
25/4/2022 10,71 10,89 +1,02% 10,49 10,95 10,75 10,89 10,90 6.027 2.327.459.200
22/4/2022 10,73 10,78 -0,74% 10,70 10,92 10,83 10,77 10,78 4.581 2.135.847.500
20/4/2022 10,87 10,86 -0,09% 10,76 10,89 10,82 10,85 10,86 3.892 1.522.775.700
19/4/2022 11,06 10,87 -1,98% 10,84 11,15 10,94 10,87 10,90 3.773 1.504.558.800
18/4/2022 10,87 11,09 +2,02% 10,83 11,09 11,01 11,05 11,09 5.155 1.819.310.200
14/4/2022 10,85 10,87 -0,28% 10,78 10,95 10,85 10,87 10,88 7.514 1.827.124.600
13/4/2022 10,85 10,90 +0,93% 10,76 10,96 10,87 10,88 10,90 3.899 1.434.913.300
12/4/2022 10,95 10,80 -0,46% 10,75 10,99 10,83 10,80 10,81 4.801 2.691.777.400
11/4/2022 10,92 10,85 -0,91% 10,82 11,02 10,91 10,85 10,87 5.693 1.678.098.800
8/4/2022 10,81 10,95 +0,92% 10,78 11,05 10,94 10,93 10,95 3.085 1.561.459.000
7/4/2022 10,80 10,85 +0,28% 10,66 10,85 10,78 10,85 10,86 3.466 1.570.108.200
6/4/2022 10,82 10,82 -0,09% 10,60 10,87 10,75 10,78 10,82 6.486 2.396.169.200
5/4/2022 10,99 10,83 -1,55% 10,81 11,02 10,92 10,82 10,83 6.023 2.172.583.300
4/4/2022 11,00 11,00 -0,18% 10,80 11,03 10,93 10,98 11,00 5.126 1.849.027.100
1/4/2022 10,95 11,02 +1,29% 10,94 11,13 11,03 11,02 11,03 4.971 2.008.760.700
31/3/2022 11,08 10,88 -1,63% 10,84 11,12 10,93 10,87 10,88 6.000 2.716.919.800
30/3/2022 11,26 11,06 -1,69% 11,02 11,27 11,10 11,05 11,06 3.248 1.299.900.400
29/3/2022 11,15 11,25 +5,53% 11,02 11,25 11,14 11,20 11,25 7.652 2.389.923.100
28/3/2022 11,15 11,05 -0,81% 10,98 11,22 11,05 11,03 11,05 4.003 1.736.850.100
25/3/2022 10,96 11,14 +1,64% 10,96 11,22 11,13 11,13 11,14 5.146 2.054.851.000
24/3/2022 10,82 10,96 +1,29% 10,81 10,98 10,91 10,92 10,96 3.874 1.631.219.600
23/3/2022 10,70 10,82 +1,12% 10,67 10,87 10,79 10,82 10,83 4.406 2.437.418.800
22/3/2022 10,53 10,70 +2,00% 10,51 10,77 10,67 10,66 10,70 6.145 2.729.736.800
21/3/2022 10,33 10,49 +1,84% 10,32 10,64 10,53 10,49 10,51 5.537 2.815.062.400
18/3/2022 10,31 10,30 -0,10% 10,26 10,46 10,33 10,30 10,34 4.101 2.385.944.600
17/3/2022 10,40 10,31 -3,28% 10,13 10,48 10,26 10,30 10,31 5.659 2.902.181.900
16/3/2022 10,43 10,66 +2,80% 10,40 10,66 10,54 10,61 10,66 7.097 3.092.744.400
15/3/2022 10,46 10,37 -1,05% 10,27 10,58 10,41 10,37 10,39 5.410 2.764.721.400
14/3/2022 10,64 10,48 +0,19% 10,45 10,93 10,64 10,48 10,50 8.748 5.077.611.000
11/3/2022 10,58 10,46 -0,10% 10,37 10,58 10,49 10,46 10,49 6.174 3.868.669.100
10/3/2022 10,47 10,47 -1,04% 10,31 10,60 10,48 10,46 10,47 7.541 3.313.250.400
9/3/2022 10,22 10,58 +4,34% 10,19 10,67 10,52 10,58 10,66 4.730 3.423.174.400
8/3/2022 9,86 10,14 +4,00% 9,84 10,20 10,06 10,13 10,14 7.258 3.631.379.500
7/3/2022 10,21 9,75 -4,88% 9,75 10,28 9,95 9,75 9,81 6.344 2.808.947.100
4/3/2022 10,15 10,25 +0,59% 9,94 10,25 10,06 10,23 10,25 6.687 2.290.507.100
3/3/2022 9,95 10,19 +2,52% 9,95 10,30 10,19 10,16 10,19 4.386 2.406.059.000
2/3/2022 10,00 9,94 -0,60% 9,84 10,02 9,91 9,93 9,94 6.062 2.145.379.800
25/2/2022 10,11 10,00 -0,79% 9,82 10,11 9,94 9,96 10,00 9.977 3.854.881.400
24/2/2022 10,19 10,08 -4,00% 9,95 10,28 10,07 10,06 10,08 7.469 3.505.394.900
23/2/2022 10,65 10,50 -0,94% 10,50 10,81 10,61 10,50 10,55 2.740 1.185.495.800
22/2/2022 10,56 10,60 +1,63% 10,53 10,82 10,68 10,60 10,65 2.556 1.171.858.800
21/2/2022 10,82 10,43 -3,43% 10,43 10,84 10,71 10,40 10,69 3.998 1.094.286.500
18/2/2022 10,63 10,80 +1,89% 10,61 10,85 10,75 0,00 0,00 3.951 1.679.577.900
17/2/2022 10,65 10,60 -0,66% 10,59 10,75 10,64 10,59 10,66 3.175 1.473.829.500
16/2/2022 10,77 10,67 -0,84% 10,58 10,87 10,67 10,66 10,67 6.273 2.763.231.900
15/2/2022 10,50 10,76 +3,46% 10,49 10,84 10,69 10,76 10,82 5.778 2.031.087.700
14/2/2022 10,37 10,40 +0,39% 10,31 10,60 10,40 10,40 10,44 3.564 1.245.017.500
11/2/2022 10,25 10,36 +1,67% 10,22 10,62 10,45 10,36 10,39 4.268 2.371.452.700
10/2/2022 10,03 10,19 +1,90% 10,02 10,32 10,18 10,18 10,19 3.853 2.708.343.600
9/2/2022 10,04 10,00 -0,40% 9,96 10,14 10,04 9,99 10,01 4.766 2.268.392.400
8/2/2022 10,12 10,04 -0,79% 10,02 10,18 10,07 10,04 10,06 4.736 1.889.731.000
7/2/2022 10,23 10,12 -1,27% 10,12 10,28 10,17 10,12 10,16 2.811 1.613.842.200
4/2/2022 10,34 10,25 -0,68% 10,14 10,34 10,20 10,21 10,25 3.439 1.219.509.300
3/2/2022 10,60 10,32 -2,73% 10,32 10,72 10,48 10,32 10,38 4.714 2.575.070.300
2/2/2022 10,73 10,61 -1,30% 10,60 10,76 10,66 10,60 10,61 4.102 1.616.459.500
1/2/2022 10,95 10,75 -1,83% 10,70 11,03 10,79 10,74 10,75 6.781 2.349.588.600
31/1/2022 10,80 10,95 +1,58% 10,74 10,98 10,85 10,93 10,95 2.508 1.251.128.000
28/1/2022 10,75 10,78 +0,09% 10,69 10,91 10,81 10,78 10,81 2.754 1.787.791.500
27/1/2022 10,72 10,77 +1,32% 10,70 10,95 10,81 10,77 10,80 3.217 1.679.151.200
26/1/2022 10,81 10,63 -1,02% 10,58 10,91 10,68 10,63 10,64 6.147 2.291.135.300
25/1/2022 10,31 10,74 +3,57% 10,31 10,77 10,56 10,70 10,74 4.303 2.266.711.500
24/1/2022 10,37 10,37 -0,19% 10,24 10,52 10,35 10,37 10,42 5.512 2.410.951.100
21/1/2022 10,45 10,39 -0,57% 10,32 10,58 10,42 10,36 10,39 4.546 2.179.291.800
20/1/2022 10,43 10,45 +0,97% 10,28 10,48 10,39 10,45 10,47 4.154 1.930.904.400
19/1/2022 10,17 10,35 +1,27% 10,17 10,42 10,33 10,35 10,40 5.826 3.165.513.000
18/1/2022 10,00 10,22 +1,89% 9,95 10,22 10,10 10,19 10,22 5.797 2.910.902.800
17/1/2022 9,94 10,03 +0,80% 9,79 10,10 9,95 10,03 10,06 5.277 1.739.752.000
14/1/2022 9,70 9,95 +2,58% 9,70 9,98 9,89 9,92 9,95 3.190 1.754.504.400
13/1/2022 9,58 9,70 +1,15% 9,55 9,78 9,72 9,69 9,70 5.301 2.373.106.200
12/1/2022 9,52 9,59 +0,74% 9,52 9,66 9,59 9,59 9,63 3.468 1.358.551.300
11/1/2022 9,48 9,52 +0,42% 9,44 9,57 9,51 9,51 9,52 4.253 1.067.931.200
10/1/2022 9,43 9,48 +0,53% 9,35 9,60 9,49 9,47 9,49 6.073 2.239.769.700
7/1/2022 9,44 9,43 -0,53% 9,30 9,51 9,43 9,43 9,46 7.838 2.850.297.200
6/1/2022 9,44 9,48 +0,64% 9,39 9,59 9,48 9,48 9,49 4.104 2.089.462.100
5/1/2022 9,56 9,42 -1,77% 9,42 9,71 9,55 9,42 9,43 5.112 2.139.450.200
4/1/2022 9,51 9,59 +0,95% 9,39 9,64 9,52 9,55 9,59 4.755 2.430.102.500
3/1/2022 9,70 9,50 +2,81% 9,49 9,92 9,66 9,49 9,55 4.071 2.271.609.700
23/12/2021 9,28 9,24 +0,33% 9,20 9,36 9,26 9,23 9,27 2.760 1.393.383.200
22/12/2021 9,30 9,21 -0,75% 9,16 9,35 9,24 9,21 9,23 5.941 2.397.394.200
21/12/2021 9,43 9,28 -0,85% 9,28 9,43 9,33 9,28 9,32 3.977 2.094.479.400
20/12/2021 9,50 9,36 -2,30% 9,36 9,56 9,43 9,36 9,38 6.752 2.879.529.000
17/12/2021 9,68 9,58 -1,34% 9,44 9,68 9,55 9,58 9,60 6.594 3.670.344.300
16/12/2021 10,02 9,71 -3,86% 9,68 10,09 9,85 9,71 9,73 749 5.294.545.400
15/12/2021 10,06 10,10 +1,10% 9,92 10,15 10,04 10,09 10,10 5.910 3.698.357.000
14/12/2021 10,06 9,99 0,00% 9,95 10,13 10,01 9,99 10,01 5.359 4.186.847.900
13/12/2021 10,00 9,99 +0,60% 9,99 10,42 10,17 9,98 9,99 6.641 4.190.052.300
10/12/2021 10,04 9,93 -0,30% 9,86 10,05 9,92 9,92 9,97 5.783 3.666.215.300
9/12/2021 10,04 9,96 -1,97% 9,91 10,10 9,95 9,96 9,97 5.284 3.531.455.600
8/12/2021 10,04 10,16 +1,80% 9,90 10,16 10,01 10,10 10,16 7.420 3.913.721.000
7/12/2021 10,34 9,98 -1,77% 9,98 10,36 10,05 9,98 10,00 6.123 3.129.103.300
6/12/2021 10,07 10,16 +1,70% 10,06 10,38 10,25 10,16 10,17 5.634 3.264.140.400
3/12/2021 10,08 9,99 -0,99% 9,96 10,29 10,06 9,99 10,03 9.510 4.573.037.400
2/12/2021 9,97 10,09 +2,02% 9,94 10,20 10,05 10,05 10,09 9.635 3.925.871.800
1/12/2021 10,35 9,89 -2,08% 9,89 10,39 10,12 9,89 9,94 6.448 4.238.937.600
30/11/2021 10,31 10,10 -2,42% 10,00 10,39 10,11 10,10 10,15 7.214 4.171.991.100
29/11/2021 10,18 10,35 +2,58% 10,18 10,44 10,34 10,35 10,36 5.323 2.120.028.500
26/11/2021 10,18 10,09 -2,13% 9,95 10,18 10,05 10,08 10,10 5.135 2.621.855.800
25/11/2021 10,31 10,31 +0,59% 10,31 10,50 10,39 10,31 10,42 2.820 1.502.010.600
24/11/2021 10,01 10,25 +2,40% 9,98 10,29 10,14 10,25 10,27 5.004 2.030.313.200
23/11/2021 10,03 10,01 +0,50% 9,89 10,12 9,98 10,01 10,02 6.106 2.550.068.100
22/11/2021 10,14 9,96 -1,39% 9,91 10,20 10,02 9,96 9,97 6.251 2.912.559.300
19/11/2021 10,03 10,10 +0,10% 9,99 10,24 10,12 10,08 10,10 3.902 2.293.880.000
18/11/2021 10,17 10,09 -0,79% 9,98 10,26 10,07 10,06 10,09 6.390 2.990.662.600
17/11/2021 10,44 10,17 -2,02% 10,09 10,52 10,23 10,15 10,18 8.138 3.881.634.200
16/11/2021 10,78 10,38 -3,08% 10,38 10,80 10,54 10,38 10,39 2.128 5.984.672.500
12/11/2021 10,96 10,71 -1,92% 10,71 11,00 10,81 10,71 10,72 7.564 4.103.792.900
11/11/2021 11,70 10,92 -6,10% 10,92 11,72 11,10 10,92 10,95 5.330 8.046.534.600
10/11/2021 11,20 11,63 +3,84% 11,17 11,78 11,62 11,63 11,74 5.723 2.496.088.600
9/11/2021 11,15 11,20 +0,81% 11,15 11,37 11,25 11,20 11,22 4.347 2.207.985.600
8/11/2021 11,18 11,11 -1,24% 11,10 11,36 11,19 11,11 11,16 4.685 1.901.839.900
5/11/2021 11,30 11,25 +0,54% 11,14 11,45 11,24 11,22 11,25 2.329 1.306.851.100
4/11/2021 11,48 11,19 -2,53% 11,10 11,55 11,25 11,14 11,19 3.570 1.996.342.900
3/11/2021 11,28 11,48 +0,97% 11,22 11,66 11,48 11,48 11,55 8.466 3.353.043.900
1/11/2021 11,06 11,37 +4,41% 11,00 11,45 11,27 11,30 11,37 5.230 3.353.222.700
29/10/2021 11,13 10,89 -1,71% 10,81 11,14 10,93 10,88 10,89 7.078 3.117.797.700
28/10/2021 11,33 11,08 -2,64% 11,00 11,40 11,12 11,05 11,08 6.179 2.881.919.300
27/10/2021 11,39 11,38 +0,35% 11,35 11,64 11,48 11,38 11,41 2.869 1.490.889.600
26/10/2021 11,43 11,34 -1,13% 11,29 11,46 11,35 11,31 11,34 3.654 1.619.751.500
25/10/2021 11,48 11,47 +0,61% 11,34 11,56 11,45 11,46 11,47 4.886 2.512.022.600
22/10/2021 11,65 11,40 -3,31% 11,00 11,66 11,28 11,39 11,40 8.764 4.760.165.600
21/10/2021 11,85 11,79 -1,91% 11,54 12,04 11,75 11,75 11,79 4.893 2.314.389.900
20/10/2021 12,05 12,02 +0,33% 11,92 12,14 12,02 12,02 12,06 3.351 1.703.687.500
19/10/2021 12,47 11,98 -3,62% 11,84 12,47 12,07 11,95 11,98 5.583 3.026.819.300
18/10/2021 11,95 12,43 +3,24% 11,95 12,43 12,26 12,43 12,44 4.588 2.018.737.900
15/10/2021 11,87 12,04 +1,26% 11,84 12,14 12,03 12,04 12,10 4.118 2.354.806.500
14/10/2021 12,07 11,89 -0,42% 11,79 12,12 11,87 11,86 11,89 3.777 2.318.472.100
13/10/2021 11,96 11,94 -0,08% 11,84 12,06 11,94 11,94 11,96 6.293 2.481.112.100
11/10/2021 12,21 11,95 -1,65% 11,87 12,28 12,02 11,92 11,95 4.288 1.974.015.800
8/10/2021 11,94 12,15 +2,79% 11,91 12,32 12,17 12,14 12,18 4.263 2.001.425.700
7/10/2021 11,94 11,82 -0,67% 11,79 12,10 11,88 11,82 11,85 5.408 2.276.236.600
6/10/2021 11,90 11,90 -1,49% 11,65 11,95 11,79 11,90 11,91 7.252 3.003.036.400
5/10/2021 11,95 12,08 +1,68% 11,84 12,16 11,99 12,01 12,08 3.927 1.707.275.400
4/10/2021 12,14 11,88 -1,90% 11,71 12,14 11,85 11,82 11,88 5.191 2.120.315.200
1/10/2021 11,73 12,11 +3,86% 11,64 12,15 11,98 12,11 12,12 4.276 2.106.254.500
30/9/2021 11,98 11,66 -1,85% 11,66 12,00 11,81 11,66 11,79 4.956 2.130.474.500
29/9/2021 11,95 11,88 +0,08% 11,78 12,03 11,89 11,88 11,93 4.661 1.900.092.100
28/9/2021 12,13 11,87 -2,78% 11,84 12,24 11,98 11,86 11,90 4.749 2.124.151.600
27/9/2021 11,92 12,21 +2,95% 11,88 12,26 12,12 12,21 12,22 4.359 1.652.613.100
24/9/2021 12,00 11,86 -1,25% 11,84 12,01 11,91 11,86 11,89 4.504 1.704.219.800
23/9/2021 12,09 12,01 -0,25% 12,00 12,24 12,11 12,01 12,04 4.178 1.742.652.800
22/9/2021 11,75 12,04 +3,79% 11,73 12,07 11,93 11,95 12,04 7.648 3.527.764.600
21/9/2021 11,56 11,60 +1,58% 11,49 11,67 11,59 11,60 11,62 4.441 1.562.816.000
20/9/2021 11,76 11,42 -4,36% 11,40 11,76 11,49 11,42 11,50 5.614 2.737.287.900
17/9/2021 12,00 11,94 -1,24% 11,76 12,02 11,88 11,93 11,94 3.432 2.349.295.800
16/9/2021 11,90 12,09 +1,43% 11,87 12,10 11,98 12,09 12,10 4.602 1.753.147.800
15/9/2021 12,02 11,92 -0,33% 11,86 12,12 11,98 11,92 11,96 4.135 1.658.425.800
14/9/2021 12,12 11,96 -1,24% 11,96 12,29 12,09 11,96 12,02 3.059 1.460.530.400
13/9/2021 11,91 12,11 +3,24% 11,87 12,21 12,10 12,11 12,12 4.101 2.183.768.000
10/9/2021 11,81 11,73 +1,47% 11,71 11,93 11,81 11,73 11,81 6.400 2.619.003.500
9/9/2021 11,60 11,56 +0,35% 11,32 11,64 11,47 11,55 11,56 6.645 3.486.123.700
8/9/2021 11,93 11,52 -3,52% 11,51 11,96 11,66 11,52 11,59 5.798 2.550.672.800
6/9/2021 11,92 11,94 -1,00% 11,88 12,09 11,96 11,94 12,04 2.258 1.662.467.100
3/9/2021 12,35 12,06 -1,79% 12,06 12,41 12,17 12,06 12,16 4.749 2.688.504.300
2/9/2021 12,55 12,28 -1,92% 12,27 12,60 12,36 12,28 12,29 5.853 2.516.349.500
1/9/2021 12,51 12,52 +0,32% 12,51 12,70 12,60 12,52 12,57 4.126 1.668.560.500
31/8/2021 12,27 12,48 +1,96% 12,22 12,60 12,43 12,41 12,48 6.284 2.550.217.700
30/8/2021 12,31 12,24 -0,97% 12,18 12,33 12,24 12,23 12,24 3.839 1.155.893.600
27/8/2021 12,22 12,36 +1,56% 12,14 12,37 12,29 12,27 12,36 5.035 1.661.188.700
26/8/2021 12,24 12,17 -0,90% 12,17 12,41 12,28 12,17 12,22 4.589 1.519.358.100
25/8/2021 12,28 12,28 -0,32% 12,14 12,32 12,24 12,26 12,28 2.468 1.028.962.900
24/8/2021 12,10 12,32 +3,10% 12,05 12,42 12,30 12,32 12,34 7.246 2.809.584.400
23/8/2021 12,11 11,95 -1,24% 11,90 12,12 11,98 11,95 12,00 6.097 2.274.027.100
20/8/2021 12,04 12,10 -0,17% 11,96 12,10 12,03 12,06 12,10 3.873 1.713.346.800
19/8/2021 11,92 12,12 +1,17% 11,81 12,14 12,02 12,12 12,13 3.389 1.614.747.300
18/8/2021 12,07 11,98 -0,42% 11,94 12,30 12,09 11,98 12,02 7.092 2.998.512.600
17/8/2021 12,05 12,03 -0,74% 11,75 12,19 11,94 11,98 12,03 9.311 3.784.200.500
16/8/2021 12,09 12,12 -0,33% 11,98 12,31 12,08 12,10 12,12 5.934 2.390.183.900
13/8/2021 12,21 12,16 0,00% 12,00 12,24 12,09 12,10 12,16 8.207 2.697.576.600
12/8/2021 12,33 12,16 -1,38% 12,11 12,37 12,22 12,13 12,16 3.957 1.354.357.900
11/8/2021 12,24 12,33 +1,15% 12,11 12,44 12,30 12,28 12,33 3.954 1.472.023.400
10/8/2021 12,38 12,19 -1,46% 12,19 12,47 12,28 12,19 12,20 4.383 1.735.346.700
9/8/2021 12,23 12,37 +1,64% 12,19 12,38 12,28 12,36 12,37 4.273 1.857.251.900
6/8/2021 12,04 12,17 +1,42% 11,98 12,21 12,11 12,17 12,19 4.072 1.378.182.700
5/8/2021 12,26 12,00 -1,15% 12,00 12,27 12,11 12,00 12,04 3.690 1.921.580.800
4/8/2021 12,30 12,14 -1,38% 12,11 12,34 12,19 12,14 12,22 3.182 1.297.754.600
3/8/2021 12,54 12,31 -1,44% 12,21 12,56 12,33 12,31 12,35 4.026 1.957.543.700
2/8/2021 12,37 12,49 +1,22% 12,34 12,69 12,58 12,49 12,57 5.223 2.035.740.700
30/7/2021 12,32 12,34 -0,64% 12,07 12,42 12,24 12,18 12,34 6.073 3.816.317.400
29/7/2021 12,45 12,42 -0,16% 12,32 12,54 12,40 12,37 12,42 3.377 1.795.227.500
28/7/2021 12,39 12,44 +0,89% 12,35 12,55 12,44 12,44 12,47 4.447 1.895.266.000
27/7/2021 12,23 12,33 +0,33% 12,20 12,39 12,30 12,33 12,34 3.210 1.594.878.100
26/7/2021 12,19 12,29 +0,57% 12,19 12,38 12,28 12,26 12,29 4.621 1.890.932.900
23/7/2021 12,40 12,22 -1,21% 12,17 12,49 12,30 12,22 12,24 3.231 2.483.707.300
22/7/2021 12,56 12,37 -1,59% 12,37 12,65 12,44 12,37 12,39 5.307 2.560.606.300
21/7/2021 12,51 12,57 +0,48% 12,44 12,71 12,56 12,53 12,57 4.391 2.332.166.100
20/7/2021 12,59 12,51 +0,16% 12,37 12,61 12,48 12,51 12,52 4.553 2.311.487.900
19/7/2021 12,58 12,49 -0,87% 12,34 12,58 12,44 12,47 12,49 5.171 2.319.450.500
16/7/2021 12,82 12,60 -1,25% 12,58 12,84 12,69 12,60 12,65 2.578 1.032.701.400
15/7/2021 12,79 12,76 -0,70% 12,67 13,02 12,78 12,75 12,76 4.022 3.048.112.700
14/7/2021 13,00 12,85 -0,46% 12,85 13,12 12,91 12,85 12,89 2.546 1.365.946.300
13/7/2021 12,90 12,91 -0,54% 12,74 12,96 12,86 12,89 12,91 2.505 1.094.488.300
12/7/2021 12,71 12,98 +2,85% 12,65 12,98 12,85 12,92 12,98 3.135 1.592.748.500
8/7/2021 12,67 12,62 -1,56% 12,53 12,71 12,61 12,62 12,65 4.524 2.144.012.400
7/7/2021 12,93 12,82 +0,16% 12,65 12,93 12,75 12,82 12,85 3.870 1.971.798.700
6/7/2021 13,00 12,80 -1,61% 12,75 13,00 12,82 12,79 12,80 3.142 1.452.149.500
5/7/2021 13,13 13,01 -0,61% 12,99 13,13 13,05 13,01 13,07 1.453 830.295.100
2/7/2021 13,05 13,09 +0,61% 12,95 13,14 13,05 13,09 13,11 2.448 1.263.742.000
1/7/2021 13,27 13,01 -1,89% 12,93 13,31 13,05 12,99 13,01 4.651 2.210.026.500
30/6/2021 13,25 13,26 0,00% 13,13 13,28 13,20 13,25 13,26 4.666 1.798.678.300
29/6/2021 13,34 13,26 -0,90% 13,12 13,36 13,24 13,26 13,29 2.703 1.364.500.600
28/6/2021 13,54 13,38 -1,33% 13,22 13,54 13,34 13,37 13,38 3.747 2.141.474.800
25/6/2021 13,81 13,56 -2,02% 13,44 13,84 13,59 13,54 13,56 3.730 2.032.161.400
24/6/2021 13,88 13,84 -0,36% 13,63 13,96 13,76 13,77 13,84 7.314 3.635.409.100
23/6/2021 14,00 13,89 -0,86% 13,81 14,10 13,93 13,88 13,89 4.204 2.392.589.400
22/6/2021 14,11 14,01 -1,13% 13,59 14,11 13,97 14,01 14,06 6.558 3.364.215.600
21/6/2021 14,21 14,17 -1,12% 14,06 14,28 14,15 14,14 14,17 3.139 1.552.217.900
18/6/2021 14,19 14,33 +1,13% 14,00 14,33 14,15 14,22 14,33 3.896 2.507.020.300
17/6/2021 14,30 14,17 -0,56% 14,15 14,68 14,45 14,17 14,19 8.082 4.188.943.100
16/6/2021 14,30 14,25 +0,14% 14,13 14,44 14,31 14,25 14,26 4.855 3.042.865.800
15/6/2021 14,06 14,23 +1,14% 13,99 14,23 14,10 14,18 14,23 2.646 1.773.548.200
14/6/2021 14,04 14,07 +0,93% 13,96 14,15 14,04 14,05 14,07 4.689 2.124.971.500
11/6/2021 14,17 13,94 -1,69% 13,87 14,19 13,97 13,94 13,96 2.202 1.391.409.500
10/6/2021 14,14 14,18 +0,78% 14,09 14,36 14,20 0,00 0,00 2.976 1.528.488.100
9/6/2021 14,18 14,07 -0,85% 14,01 14,34 14,15 14,07 14,08 4.986 2.558.220.100
8/6/2021 14,29 14,19 -0,63% 14,06 14,29 14,19 14,19 14,23 3.387 1.790.769.500
7/6/2021 14,23 14,28 +0,35% 14,12 14,38 14,28 14,28 14,29 3.032 1.669.139.000
4/6/2021 14,39 14,23 -2,53% 14,09 14,52 14,25 14,23 14,26 6.113 2.829.540.600
2/6/2021 14,01 14,60 +5,04% 13,94 14,75 14,38 14,60 14,62 409 5.899.484.400
1/6/2021 13,74 13,90 +1,98% 13,64 13,92 13,82 13,90 13,91 8.198 2.340.122.800
31/5/2021 13,52 13,63 +1,72% 13,49 13,63 13,56 13,58 13,63 2.984 1.455.623.400
28/5/2021 13,15 13,40 +1,98% 13,10 13,40 13,30 13,37 13,40 4.854 2.021.784.100
27/5/2021 13,34 13,14 -2,30% 13,04 13,38 13,15 13,14 13,17 6.295 3.492.203.900
26/5/2021 13,44 13,45 +0,67% 13,40 13,55 13,46 13,44 13,45 3.455 1.469.514.300
25/5/2021 13,16 13,36 +1,44% 13,16 13,45 13,37 13,36 13,37 4.369 2.203.177.100
24/5/2021 13,16 13,17 +0,23% 13,12 13,25 13,18 13,17 13,18 2.306 1.320.557.600
21/5/2021 13,14 13,14 -0,30% 13,10 13,22 13,13 13,14 13,16 2.751 1.397.566.100
20/5/2021 13,14 13,18 +0,46% 13,02 13,25 13,12 13,13 13,18 2.519 1.228.266.200
19/5/2021 12,85 13,12 +1,31% 12,83 13,20 13,07 13,12 13,16 5.585 3.404.552.800
18/5/2021 12,70 12,95 +2,13% 12,68 13,05 12,90 12,94 12,95 6.387 3.213.137.200
17/5/2021 12,64 12,68 +0,24% 12,61 12,80 12,70 12,68 12,72 4.392 2.348.513.000
14/5/2021 12,60 12,65 +1,28% 12,45 12,70 12,58 12,62 12,65 5.802 2.310.109.200
13/5/2021 12,33 12,49 +1,88% 12,17 12,70 12,46 12,49 12,50 8.085 4.412.233.400
12/5/2021 12,41 12,26 -1,29% 12,21 12,43 12,32 12,26 12,27 3.035 1.355.886.700
11/5/2021 12,34 12,42 +0,08% 12,32 12,49 12,42 12,42 12,43 3.153 1.255.943.900
10/5/2021 12,40 12,41 +0,49% 12,25 12,49 12,37 12,40 12,41 5.003 1.980.856.700
7/5/2021 12,40 12,35 -0,24% 12,26 12,47 12,34 12,35 12,37 2.385 1.179.218.400
6/5/2021 12,34 12,38 +0,32% 12,22 12,39 12,31 12,32 12,38 3.082 1.099.325.200
5/5/2021 12,21 12,34 +1,23% 12,10 12,35 12,24 12,33 12,34 2.766 1.390.870.300
4/5/2021 12,22 12,19 -0,08% 12,08 12,26 12,16 12,16 12,19 4.486 1.807.497.500
3/5/2021 12,32 12,20 -0,41% 12,15 12,32 12,23 12,19 12,20 4.867 2.213.200.500
30/4/2021 12,25 12,25 0,00% 12,13 12,29 12,22 12,20 12,25 4.586 2.810.645.900
29/4/2021 12,39 12,25 -0,81% 12,21 12,49 12,31 12,24 12,25 7.379 2.931.332.000
28/4/2021 12,38 12,35 +0,49% 12,24 12,44 12,34 12,34 12,35 7.604 4.521.167.900
27/4/2021 12,55 12,29 -1,92% 12,20 12,58 12,34 12,26 12,29 5.907 3.616.573.400
26/4/2021 12,71 12,53 -0,63% 12,53 12,81 12,63 12,52 12,53 4.709 2.255.988.900
23/4/2021 12,77 12,61 -0,94% 12,61 12,88 12,73 12,61 12,67 4.327 1.650.959.900
22/4/2021 12,83 12,73 -0,39% 12,66 12,87 12,77 12,72 12,73 7.390 2.407.206.000
20/4/2021 12,42 12,78 +2,98% 12,42 12,82 12,70 12,78 12,79 6.427 4.188.432.700
19/4/2021 12,00 12,41 +4,37% 11,97 12,49 12,27 12,41 12,42 9.323 5.891.070.700
16/4/2021 11,90 11,89 +0,08% 11,87 12,02 11,93 11,89 12,00 6.136 4.228.814.500
15/4/2021 11,94 11,88 -0,17% 11,79 11,99 11,86 11,88 11,89 569 4.130.348.200
14/4/2021 11,99 11,90 -0,50% 11,89 12,03 11,95 11,89 11,90 6.509 3.287.251.800
13/4/2021 12,05 11,96 -1,08% 11,94 12,06 12,00 11,96 12,00 6.074 2.138.984.200
12/4/2021 12,12 12,09 +0,17% 12,00 12,16 12,05 12,09 12,10 6.352 1.747.346.800
9/4/2021 11,99 12,07 +0,33% 11,96 12,11 12,04 12,06 12,07 4.707 1.951.562.200
8/4/2021 12,00 12,03 +0,50% 11,83 12,03 11,93 12,02 12,03 7.058 3.488.115.200
7/4/2021 12,10 11,97 -0,99% 11,91 12,23 12,01 11,96 11,97 8.319 3.291.945.700
6/4/2021 12,04 12,09 +0,33% 11,98 12,09 12,03 12,09 12,10 4.563 1.873.057.300
5/4/2021 12,09 12,05 +0,33% 11,96 12,15 12,05 12,04 12,05 7.409 2.265.547.300
1/4/2021 12,13 12,01 -0,25% 11,95 12,15 12,01 12,00 12,01 5.317 2.201.749.500
31/3/2021 12,23 12,04 -1,63% 12,02 12,26 12,09 12,04 12,06 9.108 2.983.759.700
30/3/2021 12,10 12,24 +0,99% 12,06 12,28 12,20 12,24 12,25 6.900 2.112.949.300
29/3/2021 12,24 12,12 -1,06% 12,04 12,28 12,12 12,11 12,12 4.571 1.714.288.700
26/3/2021 12,31 12,25 -0,24% 12,04 12,37 12,21 12,24 12,25 7.209 3.009.009.500
25/3/2021 11,81 12,28 +4,33% 11,70 12,42 12,11 12,28 12,32 5.844 8.593.030.500
24/3/2021 12,05 11,77 -1,92% 11,72 12,06 11,83 11,76 11,77 4.660 5.233.486.600
23/3/2021 11,96 12,00 +0,08% 11,87 12,15 12,01 12,00 12,02 8.052 3.005.465.100
22/3/2021 12,20 11,99 -1,96% 11,95 12,25 12,03 11,98 11,99 1.748 4.272.720.800
19/3/2021 12,17 12,23 +0,25% 11,98 12,54 12,20 12,22 12,35 7.846 12.427.140.000
18/3/2021 12,22 12,20 +0,16% 12,07 12,37 12,23 12,20 12,21 9.365 5.087.916.100
17/3/2021 11,95 12,18 +1,75% 11,86 12,26 12,05 12,18 12,20 6.763 3.584.598.200
16/3/2021 12,10 11,97 -0,58% 11,85 12,15 11,93 11,95 11,97 6.883 3.422.235.100
15/3/2021 12,05 12,04 -0,58% 11,93 12,25 12,09 12,04 12,14 6.974 2.632.389.000
12/3/2021 12,25 12,11 -1,14% 12,11 12,29 12,19 12,11 12,13 6.064 4.190.768.500
11/3/2021 12,40 12,25 -0,49% 12,18 12,52 12,28 12,24 12,25 8.130 3.378.245.000
10/3/2021 12,00 12,31 +3,36% 11,94 12,43 12,20 12,31 12,35 117 4.845.063.200
9/3/2021 12,18 11,91 -1,16% 11,88 12,19 12,03 11,91 11,95 8.794 2.960.354.200
8/3/2021 12,73 12,05 -8,02% 12,05 12,95 12,43 12,05 12,06 9.195 4.408.513.800
5/3/2021 12,78 13,10 +3,39% 12,67 13,10 12,90 13,06 13,11 8.084 4.052.821.200
4/3/2021 12,22 12,67 +4,02% 12,22 12,85 12,67 12,67 12,74 1.097 3.792.838.500
3/3/2021 12,10 12,18 +0,66% 11,81 12,35 12,07 12,18 12,19 6.353 2.932.741.500
2/3/2021 11,90 12,10 +1,00% 11,59 12,25 11,98 12,10 12,11 190 4.144.008.100
1/3/2021 12,90 11,98 -5,22% 11,98 12,92 12,33 11,98 12,00 8.374 4.105.710.700
26/2/2021 12,85 12,64 -1,17% 12,52 13,00 12,68 12,64 12,68 6.683 3.173.828.900
25/2/2021 13,18 12,79 -2,96% 12,77 13,22 13,04 12,79 12,80 6.353 2.915.690.100
24/2/2021 13,09 13,18 +0,76% 13,00 13,33 13,17 13,12 13,18 4.086 2.003.743.600
23/2/2021 12,65 13,08 +4,72% 12,65 13,21 12,99 13,08 13,14 6.345 2.647.375.100
22/2/2021 12,71 12,49 -5,38% 12,41 12,73 12,55 12,49 12,57 451 4.135.934.300
19/2/2021 13,18 13,20 +0,15% 13,05 13,25 13,15 13,14 13,20 3.291 1.478.408.300
18/2/2021 13,20 13,18 -0,30% 13,12 13,31 13,19 13,15 13,18 3.995 1.669.337.700
17/2/2021 13,23 13,22 -0,08% 13,12 13,31 13,21 13,22 13,23 3.712 1.588.146.300
12/2/2021 13,40 13,23 -1,27% 13,20 13,48 13,29 13,23 13,32 4.644 2.565.922.900
11/2/2021 13,61 13,40 -0,15% 13,37 13,97 13,62 13,40 13,45 4.445 2.551.829.600
10/2/2021 13,67 13,42 -1,76% 13,32 13,69 13,41 13,41 13,42 5.553 2.281.564.700
9/2/2021 13,36 13,66 +1,86% 13,29 13,66 13,49 13,61 13,66 4.184 1.733.726.200
8/2/2021 13,36 13,41 -0,67% 13,32 13,55 13,41 13,40 13,41 4.280 1.933.932.300
5/2/2021 13,66 13,50 -1,10% 13,43 13,72 13,53 13,49 13,51 4.601 2.249.070.400
4/2/2021 13,60 13,65 +0,37% 13,53 13,72 13,62 13,60 13,65 3.631 1.491.077.600
3/2/2021 13,55 13,60 +0,59% 13,54 13,76 13,63 13,58 13,60 3.472 1.787.979.200
2/2/2021 13,57 13,52 +0,15% 13,43 13,80 13,57 13,46 13,52 5.405 2.602.800.600
1/2/2021 13,64 13,50 +0,22% 13,31 13,65 13,43 13,49 13,50 8.195 3.343.431.400
29/1/2021 13,46 13,47 -0,44% 13,22 13,69 13,43 13,36 13,47 4.832 2.906.607.100
28/1/2021 13,27 13,53 +2,11% 13,18 13,62 13,46 13,53 13,55 5.620 2.781.292.600
27/1/2021 13,28 13,25 -0,60% 13,12 13,45 13,27 13,18 13,25 4.788 2.687.791.500
26/1/2021 13,48 13,33 -1,41% 13,19 13,87 13,53 13,30 13,33 6.444 2.954.110.400
22/1/2021 13,53 13,52 -1,60% 13,40 13,68 13,51 13,51 13,52 3.913 2.148.259.000
21/1/2021 13,81 13,74 -0,51% 13,53 13,86 13,67 13,74 13,76 6.999 3.885.672.200
20/1/2021 13,93 13,81 -0,72% 13,68 13,97 13,80 13,80 13,81 6.142 2.259.496.800
19/1/2021 14,27 13,91 -1,90% 13,80 14,34 13,95 13,90 13,91 5.068 2.542.822.500
18/1/2021 14,42 14,18 -1,32% 14,11 14,47 14,28 14,18 14,21 3.542 1.829.568.000
15/1/2021 14,65 14,37 -2,44% 14,25 14,65 14,42 14,32 14,37 4.726 2.418.409.400
14/1/2021 14,49 14,73 +1,94% 14,46 14,89 14,72 14,67 14,73 6.883 3.863.178.700
13/1/2021 14,57 14,45 -0,82% 14,31 14,72 14,50 14,44 14,45 6.233 3.310.186.600
12/1/2021 14,34 14,57 +2,32% 14,34 14,74 14,61 14,57 14,59 344 4.482.374.100
11/1/2021 14,12 14,24 +0,21% 14,02 14,36 14,22 14,24 14,25 5.583 2.894.756.800
8/1/2021 14,65 14,21 -2,67% 14,21 14,88 14,44 14,21 14,27 6.646 4.568.088.900
7/1/2021 14,56 14,60 +1,11% 14,49 14,76 14,60 14,60 14,61 5.913 3.353.519.300
6/1/2021 14,38 14,44 +1,19% 14,28 14,77 14,62 14,44 14,53 133 4.700.872.700
5/1/2021 14,50 14,27 -1,59% 14,06 14,52 14,19 14,27 14,29 7.670 4.620.530.300
4/1/2021 14,66 14,50 -0,48% 14,41 14,76 14,53 14,50 14,51 6.494 3.661.479.400
30/12/2020 14,67 14,57 -0,48% 14,57 14,90 14,72 14,57 14,65 560 4.503.230.200
29/12/2020 14,17 14,64 +3,83% 14,17 14,74 14,52 14,64 14,65 8.789 4.471.630.000
28/12/2020 13,97 14,10 +1,51% 13,97 14,22 14,08 14,10 14,12 6.641 3.129.348.700
23/12/2020 13,58 13,89 +2,43% 13,48 13,90 13,70 13,86 13,89 7.875 3.280.342.300
22/12/2020 13,63 13,56 +0,15% 13,46 13,84 13,61 13,55 13,56 4.555 1.825.721.200
21/12/2020 13,65 13,54 -2,66% 13,37 13,79 13,62 13,54 13,55 6.476 2.914.201.700
18/12/2020 13,91 13,91 +0,14% 13,83 14,06 13,94 13,91 13,98 4.270 2.206.625.000
17/12/2020 14,05 13,89 -0,43% 13,84 14,14 13,95 13,89 13,92 5.286 2.383.663.200
16/12/2020 13,96 13,95 +0,22% 13,68 14,12 13,89 13,95 14,03 4.162 2.294.675.400
15/12/2020 14,02 13,92 -0,50% 13,83 14,06 13,92 13,91 13,92 4.989 2.364.032.000
14/12/2020 14,13 13,99 -0,21% 13,91 14,24 14,05 13,98 13,99 4.958 2.256.670.700
11/12/2020 13,99 14,02 -1,13% 13,91 14,22 14,06 14,02 14,05 5.057 2.537.752.600
10/12/2020 13,76 14,18 +3,81% 13,68 14,18 13,96 14,16 14,18 4.945 2.877.648.400
9/12/2020 13,90 13,66 -1,01% 13,66 13,98 13,80 13,66 13,68 6.231 2.822.716.800
8/12/2020 13,85 13,80 +0,36% 13,74 14,17 13,93 13,80 13,86 7.991 3.663.365.000
7/12/2020 13,73 13,75 -0,22% 13,66 14,16 13,98 13,75 13,80 1.070 4.015.155.400
4/12/2020 13,63 13,78 +1,47% 13,58 13,85 13,68 13,72 13,78 8.502 2.844.098.600
3/12/2020 13,43 13,58 +1,49% 13,41 13,98 13,76 13,57 13,58 1.086 4.388.877.100
2/12/2020 13,57 13,38 -0,96% 13,32 13,63 13,41 13,38 13,40 6.821 2.422.772.500
1/12/2020 13,45 13,51 +2,35% 13,40 13,72 13,57 13,51 13,57 6.457 3.073.648.300
30/11/2020 13,46 13,20 -1,86% 13,18 13,59 13,30 13,20 13,32 7.524 3.870.546.600
27/11/2020 13,52 13,45 -0,07% 13,43 13,76 13,60 13,43 13,45 3.949 2.190.827.100
26/11/2020 13,44 13,46 -0,22% 13,26 13,53 13,42 13,46 13,49 2.096 1.277.810.300
25/11/2020 13,40 13,49 +0,60% 13,24 13,55 13,41 13,43 13,49 6.231 2.953.850.000
24/11/2020 12,97 13,41 +4,03% 12,95 13,56 13,34 13,40 13,41 7.138 3.646.679.800
23/11/2020 12,75 12,89 +1,98% 12,71 12,97 12,85 12,89 12,92 3.736 1.691.947.100
20/11/2020 12,78 12,64 -1,10% 12,56 12,79 12,68 12,64 12,65 2.168 957.856.700
19/11/2020 12,76 12,78 +0,24% 12,69 12,95 12,78 12,75 12,78 2.899 1.421.249.900
18/11/2020 12,78 12,75 -0,47% 12,71 12,99 12,82 12,75 12,78 4.401 1.686.626.600
17/11/2020 12,55 12,81 +1,75% 12,41 12,92 12,68 12,81 12,88 7.755 3.041.139.800
16/11/2020 12,55 12,59 +1,21% 12,44 12,71 12,59 12,57 12,59 6.670 3.299.398.700
13/11/2020 12,10 12,44 +2,81% 12,09 12,46 12,30 12,44 12,45 6.529 2.744.621.800
12/11/2020 12,49 12,10 -3,12% 12,06 12,54 12,26 12,08 12,10 7.144 3.159.054.200
11/11/2020 13,01 12,49 -6,44% 12,45 13,01 12,62 12,48 12,49 2.608 6.571.674.600
10/11/2020 12,97 13,35 +3,25% 12,90 13,39 13,19 13,35 13,36 7.902 3.378.712.700
9/11/2020 12,60 12,93 +5,12% 12,57 13,08 12,88 12,93 13,00 7.067 3.154.742.100
6/11/2020 12,15 12,30 +0,74% 12,02 12,30 12,12 12,25 12,30 4.588 2.234.238.100
5/11/2020 12,22 12,21 +0,91% 12,15 12,42 12,26 12,21 12,24 7.654 3.168.804.900
4/11/2020 12,25 12,10 -0,25% 12,05 12,29 12,15 12,09 12,10 8.658 2.673.727.000
3/11/2020 12,21 12,13 +1,08% 12,00 12,32 12,10 12,08 12,13 7.974 3.075.347.100
30/10/2020 12,10 12,00 -2,20% 11,82 12,22 11,94 11,98 12,00 8.348 3.601.394.300
29/10/2020 12,12 12,27 +1,24% 11,66 12,27 12,01 12,22 12,27 6.614 2.722.783.700
28/10/2020 12,48 12,12 -5,24% 12,10 12,48 12,27 12,12 12,17 6.744 2.667.547.700
27/10/2020 13,16 12,79 -2,37% 12,68 13,25 12,84 12,73 12,79 7.406 2.777.673.700
26/10/2020 13,15 13,10 -0,83% 12,85 13,28 13,05 13,09 13,10 4.623 1.727.325.800
23/10/2020 13,18 13,21 +0,38% 13,05 13,37 13,16 13,20 13,21 6.095 2.779.101.300
22/10/2020 12,90 13,16 +2,33% 12,87 13,16 13,02 13,15 13,16 5.943 2.560.321.800
21/10/2020 12,61 12,86 +2,23% 12,59 13,03 12,84 12,86 12,89 9.320 3.615.781.700
20/10/2020 12,20 12,58 +3,97% 12,16 12,62 12,47 12,58 12,60 4.651 5.021.132.800
19/10/2020 12,04 12,10 +1,00% 12,00 12,23 12,14 12,09 12,10 9.118 2.959.585.400
16/10/2020 12,24 11,98 -1,80% 11,95 12,29 12,03 11,97 11,98 9.009 3.451.617.600
15/10/2020 12,15 12,20 -0,33% 12,01 12,23 12,15 12,19 12,20 6.052 1.996.289.500
14/10/2020 12,21 12,24 +0,49% 12,16 12,33 12,25 12,20 12,24 4.338 2.259.059.700
13/10/2020 12,60 12,18 -2,56% 12,17 12,60 12,29 12,18 12,19 1.452 3.536.835.500
9/10/2020 12,33 12,50 +0,89% 12,28 12,73 12,55 12,50 12,51 110 4.343.288.300
8/10/2020 11,82 12,39 +4,91% 11,80 12,42 12,11 12,39 12,40 8.291 6.487.542.600
7/10/2020 11,98 11,81 -1,17% 11,78 12,03 11,86 11,81 11,84 1.186 3.459.310.600
6/10/2020 12,14 11,95 -0,67% 11,88 12,22 12,07 11,93 11,95 9.351 4.054.948.500
5/10/2020 12,31 12,03 -1,64% 11,91 12,34 12,10 12,03 12,05 980 3.495.948.600
2/10/2020 11,86 12,23 +2,77% 11,78 12,27 12,13 12,20 12,23 4.898 4.105.643.600
1/10/2020 11,98 11,90 -0,25% 11,76 12,05 11,89 11,90 11,95 8.310 2.944.383.800
30/9/2020 11,84 11,93 +1,53% 11,79 12,01 11,90 11,90 11,93 8.134 2.193.383.500
29/9/2020 12,10 11,75 -2,89% 11,75 12,21 11,86 11,75 11,76 1.784 3.391.399.900
28/9/2020 12,35 12,10 -1,22% 12,06 12,73 12,38 12,10 12,11 3.237 4.140.869.200
25/9/2020 12,23 12,25 -0,08% 12,09 12,26 12,17 12,25 12,26 3.406 1.679.748.000
24/9/2020 11,99 12,26 +2,59% 11,90 12,40 12,20 12,25 12,26 7.578 3.303.273.400
23/9/2020 12,31 11,95 -2,77% 11,93 12,31 12,04 11,95 11,97 48 3.175.714.500
22/9/2020 12,24 12,29 +0,66% 12,11 12,46 12,23 12,24 12,29 7.033 2.032.175.400
21/9/2020 12,20 12,21 -1,85% 11,98 12,32 12,16 12,21 12,25 8.691 2.650.835.700
18/9/2020 12,59 12,44 -1,19% 12,26 12,61 12,41 12,35 12,44 1.614 3.476.309.900
17/9/2020 12,53 12,59 +0,16% 12,44 12,65 12,57 12,59 12,60 7.606 2.226.833.200
16/9/2020 12,77 12,57 -1,33% 12,55 12,84 12,67 12,57 12,59 4.426 3.873.149.200
15/9/2020 12,93 12,74 -0,39% 12,65 13,07 12,79 12,72 12,74 9.313 4.268.505.800
14/9/2020 13,01 12,79 -1,08% 12,76 13,09 12,92 12,79 12,80 3.187 5.312.538.200
11/9/2020 13,35 12,93 -2,05% 12,82 13,35 12,91 12,90 12,93 1.559 4.125.437.500
10/9/2020 13,53 13,20 -2,51% 13,20 13,77 13,49 13,20 13,25 5.539 1.727.934.700
9/9/2020 13,55 13,54 +0,15% 13,54 13,82 13,68 13,54 13,60 6.111 2.463.804.200
8/9/2020 13,60 13,52 -1,17% 13,41 13,71 13,55 13,52 13,53 9.913 3.344.044.700
4/9/2020 13,60 13,68 +1,18% 13,40 13,83 13,62 13,68 13,69 4.703 4.923.133.800
3/9/2020 13,39 13,52 +1,20% 13,31 13,88 13,64 13,50 13,52 7.556 2.989.215.100
2/9/2020 13,39 13,36 +0,68% 13,19 13,42 13,30 13,35 13,36 5.610 1.950.137.300
1/9/2020 13,28 13,27 +1,14% 13,13 13,29 13,21 13,25 13,27 2.126 2.946.005.500
31/8/2020 13,48 13,12 -2,67% 13,01 13,58 13,20 13,10 13,12 1.841 3.993.855.000
28/8/2020 13,35 13,48 +1,05% 13,35 13,60 13,47 13,48 13,52 7.892 2.664.225.100
27/8/2020 13,36 13,34 -0,15% 13,22 13,61 13,41 13,34 13,38 9.030 3.476.644.500
26/8/2020 13,60 13,36 -1,98% 13,17 13,72 13,39 13,28 13,36 5.300 2.018.778.000
25/8/2020 13,77 13,63 -0,44% 13,55 13,86 13,65 13,60 13,63 5.505 1.863.841.100
24/8/2020 13,58 13,69 +1,18% 13,56 13,98 13,80 13,69 13,71 6.342 2.368.418.500
21/8/2020 13,40 13,53 +1,20% 13,24 13,53 13,38 13,48 13,53 3.864 1.305.675.000
20/8/2020 13,20 13,37 0,00% 13,00 13,37 13,19 13,35 13,37 4.693 1.555.997.800
19/8/2020 13,66 13,37 -1,69% 13,35 13,77 13,45 13,36 13,37 5.727 1.819.971.800
18/8/2020 13,46 13,60 +2,56% 13,36 13,62 13,47 13,59 13,60 4.224 1.414.688.700
17/8/2020 13,63 13,26 -2,71% 13,16 13,71 13,41 13,26 13,27 6.669 2.607.514.200
14/8/2020 13,83 13,63 -1,23% 13,63 13,92 13,74 13,62 13,63 4.516 2.189.989.400
13/8/2020 14,28 13,80 -3,43% 13,80 14,40 14,00 13,79 13,80 2.753 4.775.418.300
12/8/2020 14,40 14,29 -0,76% 14,03 14,40 14,23 14,29 14,32 1.900 6.308.435.600
11/8/2020 14,24 14,40 +1,48% 14,24 14,50 14,41 14,40 14,41 6.404 2.547.144.800
10/8/2020 14,19 14,19 +0,42% 14,07 14,29 14,18 14,19 14,20 7.341 2.199.068.200
7/8/2020 13,98 14,13 +0,36% 13,84 14,29 14,02 14,13 14,15 5.797 2.587.991.000
6/8/2020 13,80 14,08 +2,47% 13,68 14,23 14,02 14,08 14,12 7.185 2.445.364.500
5/8/2020 14,03 13,74 -1,22% 13,58 14,13 13,78 13,73 13,74 6.647 3.062.763.100
4/8/2020 14,19 13,91 -2,04% 13,77 14,31 13,94 13,88 13,91 8.880 3.602.657.400
3/8/2020 14,41 14,20 -0,42% 14,13 14,45 14,28 14,20 14,22 7.659 2.607.301.600
31/7/2020 14,85 14,26 -4,49% 14,25 14,90 14,41 14,25 14,26 7.293 3.178.765.200
30/7/2020 14,40 14,93 +2,97% 14,23 15,00 14,51 14,91 14,93 8.214 4.169.679.500
29/7/2020 14,47 14,50 +0,69% 14,40 14,64 14,49 14,50 14,51 6.885 3.124.949.200
28/7/2020 14,47 14,40 -0,48% 14,40 14,83 14,56 14,40 14,44 5.953 2.506.782.700
27/7/2020 14,37 14,47 +1,40% 14,25 14,59 14,45 14,47 14,49 6.763 2.341.288.600
24/7/2020 14,30 14,27 -1,11% 14,08 14,48 14,28 14,27 14,32 6.442 2.292.193.600
23/7/2020 14,85 14,43 -2,70% 14,38 14,92 14,56 14,42 14,45 6.769 2.492.775.800
22/7/2020 15,15 14,83 -1,46% 14,62 15,16 14,81 14,80 14,83 6.244 2.598.208.300
21/7/2020 15,19 15,05 +1,07% 14,90 15,25 15,05 15,05 15,10 6.274 5.128.459.300
20/7/2020 14,80 14,89 +0,61% 14,72 15,00 14,88 14,87 14,90 5.176 1.924.834.000
17/7/2020 15,00 14,80 -0,20% 14,78 15,08 14,87 14,80 14,81 9.500 3.548.981.800
16/7/2020 15,25 14,83 -3,83% 14,82 15,30 14,97 14,83 14,84 8.364 3.719.154.700
15/7/2020 14,68 15,42 +6,64% 14,57 15,48 15,07 15,41 15,42 3.493 7.124.262.000
14/7/2020 14,61 14,46 -0,96% 14,32 14,71 14,47 14,46 14,48 5.232 2.199.162.700
13/7/2020 14,45 14,60 +1,60% 14,41 14,86 14,59 14,59 14,60 105 6.524.636.400
10/7/2020 14,28 14,37 +0,63% 14,13 14,37 14,24 14,36 14,37 7.608 2.570.328.400
9/7/2020 14,54 14,28 -1,59% 14,20 14,61 14,36 14,27 14,28 8.763 2.614.661.700
8/7/2020 14,24 14,51 +2,76% 14,19 14,54 14,42 14,50 14,51 9.850 3.378.776.200
7/7/2020 14,57 14,12 -3,81% 14,12 14,64 14,40 14,12 14,19 8.063 4.914.616.900
6/7/2020 14,51 14,68 +2,95% 14,43 14,79 14,63 14,68 14,69 7.576 2.943.914.200
3/7/2020 14,10 14,26 +1,06% 13,86 14,29 14,14 14,25 14,26 3.863 1.688.520.200
2/7/2020 14,08 14,11 +2,10% 14,07 14,59 14,29 14,10 14,11 9.729 3.949.358.100
1/7/2020 13,65 13,82 +1,99% 13,58 14,00 13,86 13,82 13,84 6.024 2.597.171.900
30/6/2020 13,95 13,55 -2,73% 13,51 13,95 13,67 13,54 13,55 121 3.719.401.000
29/6/2020 13,80 13,93 +1,90% 13,77 14,14 13,94 13,93 13,94 6.870 2.973.477.000
26/6/2020 14,03 13,67 -2,84% 13,67 14,13 13,83 13,67 13,69 7.924 3.519.999.900
25/6/2020 14,02 14,07 +0,86% 13,79 14,19 13,97 14,07 14,10 9.085 4.348.908.100
24/6/2020 14,68 13,95 -4,97% 13,81 14,73 14,06 13,95 14,00 3.875 6.830.589.900
23/6/2020 14,90 14,68 -0,07% 14,52 15,07 14,79 14,62 14,68 5.852 3.014.945.400
22/6/2020 14,87 14,69 0,00% 14,57 14,95 14,74 14,65 14,70 7.959 3.477.847.000
19/6/2020 15,25 14,69 -1,48% 14,61 15,32 14,81 14,69 14,70 9.282 5.336.181.400
18/6/2020 14,90 14,91 +0,13% 14,66 15,26 15,02 14,91 14,96 2.403 5.623.964.000
17/6/2020 14,01 14,89 +6,28% 13,94 14,93 14,55 14,88 14,89 9.415 5.214.433.800
16/6/2020 14,45 14,01 +0,29% 14,00 14,73 14,23 14,01 14,11 5.601 2.311.941.700
15/6/2020 13,70 13,97 +0,07% 13,41 14,04 13,69 13,97 13,99 6.996 2.601.807.900
12/6/2020 13,76 13,96 -1,90% 13,49 14,18 13,92 13,96 14,03 8.283 3.830.186.500
10/6/2020 15,24 14,23 -6,38% 14,23 15,46 14,61 14,22 14,23 3.876 5.068.829.200
9/6/2020 15,08 15,20 -1,04% 14,87 15,55 15,23 15,20 15,25 9.928 4.789.597.300
8/6/2020 15,49 15,36 +1,05% 15,01 15,60 15,35 15,35 15,36 5.885 7.057.812.300
5/6/2020 15,31 15,20 +3,61% 14,86 15,60 15,16 15,07 15,20 6.391 7.575.023.100
4/6/2020 14,78 14,67 +2,44% 14,34 15,04 14,60 14,67 14,72 3.297 16.538.361.300
3/6/2020 13,92 14,32 +6,31% 13,92 14,54 14,29 14,31 14,36 3.891 6.521.541.100
2/6/2020 13,35 13,47 +2,67% 13,26 13,47 13,34 13,46 13,47 1.349 3.635.820.500
1/6/2020 12,69 13,12 +4,63% 12,62 13,15 12,98 13,11 13,12 5.552 2.692.015.400
29/5/2020 12,70 12,54 -1,65% 12,44 12,73 12,61 12,54 12,64 6.034 2.228.700.900
28/5/2020 12,73 12,75 +0,16% 12,50 12,82 12,71 12,73 12,75 4.295 1.918.631.300
27/5/2020 12,60 12,73 +2,83% 12,49 12,75 12,65 12,70 12,73 5.962 2.071.012.800
26/5/2020 12,90 12,38 -0,88% 12,35 12,99 12,51 12,38 12,39 6.718 3.964.529.900
25/5/2020 12,05 12,49 +6,93% 12,05 12,59 12,36 12,49 12,50 5.622 2.716.178.500
22/5/2020 11,72 11,68 -1,27% 11,57 11,93 11,74 11,65 11,69 6.562 2.550.433.300
21/5/2020 11,61 11,83 +2,34% 11,46 12,15 11,82 11,83 11,84 7.137 3.221.489.400
20/5/2020 11,35 11,56 +3,03% 11,30 11,57 11,46 11,54 11,57 4.323 1.462.938.700
19/5/2020 11,57 11,22 -3,61% 11,17 11,79 11,51 11,21 11,22 7.021 2.257.584.100
18/5/2020 11,54 11,64 +3,56% 11,28 11,68 11,49 11,60 11,65 6.571 2.187.562.900
15/5/2020 11,08 11,24 +0,90% 10,98 11,49 11,27 11,22 11,24 646 3.600.404.100
14/5/2020 10,89 11,14 +0,54% 10,54 11,25 10,91 11,14 11,21 3.111 4.257.627.600
13/5/2020 11,40 11,08 -1,16% 10,76 11,48 10,99 11,07 11,08 3.753 3.773.543.200
12/5/2020 12,16 11,21 -6,27% 11,21 12,32 11,73 11,20 11,25 5.016 4.546.253.800
11/5/2020 12,15 11,96 -3,24% 11,82 12,79 12,28 11,95 11,99 7.466 3.168.621.500
8/5/2020 12,06 12,36 +4,66% 11,92 12,54 12,30 12,36 12,40 8.737 2.793.905.700
7/5/2020 12,49 11,81 -4,06% 11,77 12,50 11,91 11,81 11,84 9.707 2.930.687.100
6/5/2020 12,24 12,31 +0,90% 12,08 12,39 12,23 12,28 12,31 4.427 2.488.085.700
5/5/2020 12,25 12,20 +0,99% 12,10 12,50 12,27 12,20 12,21 4.866 1.626.827.100
4/5/2020 12,37 12,08 -3,67% 12,05 12,38 12,17 12,08 12,27 6.908 1.680.082.300
30/4/2020 12,76 12,54 -4,78% 12,48 13,00 12,61 12,54 12,55 6.820 3.742.462.300
29/4/2020 13,00 13,17 +4,52% 12,74 13,17 12,95 13,15 13,17 6.690 2.416.514.800
28/4/2020 12,50 12,60 +3,53% 12,50 12,98 12,70 12,60 12,70 4.397 2.160.091.500
27/4/2020 12,24 12,17 +2,53% 11,92 12,36 12,13 12,14 12,17 4.816 2.061.952.800
24/4/2020 12,52 11,87 -6,39% 11,45 12,60 11,80 11,86 11,87 9.458 4.928.111.800
23/4/2020 13,19 12,68 -2,31% 12,56 13,40 12,96 12,68 12,76 5.124 1.818.050.500
22/4/2020 12,78 12,98 +1,88% 12,66 13,05 12,88 12,98 13,00 5.619 1.939.122.100
20/4/2020 12,80 12,74 -1,92% 12,51 13,11 12,83 12,74 12,79 6.091 2.240.377.600
17/4/2020 13,20 12,99 +1,33% 12,82 13,38 13,04 12,99 13,00 5.844 1.580.139.000
16/4/2020 13,30 12,82 -1,61% 12,81 13,37 12,99 12,82 12,85 4.582 1.435.786.100
15/4/2020 13,45 13,03 -4,19% 13,01 13,63 13,26 13,03 13,19 7.262 2.219.217.900
14/4/2020 13,45 13,60 +2,64% 13,45 13,87 13,71 13,60 13,63 6.778 2.371.996.200
13/4/2020 13,16 13,25 +0,76% 12,81 13,28 13,03 13,17 13,27 4.193 2.294.173.400
9/4/2020 12,65 13,15 +5,03% 12,65 13,30 13,02 13,11 13,17 9.089 3.543.915.400
8/4/2020 12,05 12,52 +4,16% 11,90 12,83 12,45 12,52 12,60 5.067 1.848.533.500
7/4/2020 12,50 12,02 +0,84% 12,02 12,99 12,46 12,02 12,03 9.514 3.204.006.100
6/4/2020 11,60 11,92 +7,19% 11,60 12,22 12,03 11,92 12,03 6.732 3.189.787.900
3/4/2020 11,40 11,12 -1,16% 10,63 11,40 10,87 10,90 11,12 5.579 1.697.390.300
2/4/2020 11,49 11,25 +0,54% 10,90 11,49 11,26 11,15 11,25 9.374 4.868.980.300
1/4/2020 11,74 11,19 -6,20% 11,01 11,74 11,36 11,18 11,19 8.192 4.040.107.700
31/3/2020 12,36 11,93 -3,24% 11,77 12,52 11,98 11,92 11,94 9.257 2.937.178.200
30/3/2020 12,40 12,33 +1,15% 12,20 12,79 12,41 12,33 12,35 5.321 1.441.696.300
27/3/2020 12,01 12,19 -2,09% 11,78 12,54 12,23 12,19 12,34 5.975 2.366.918.600
26/3/2020 12,06 12,45 +3,23% 11,94 12,95 12,51 12,45 12,46 8.715 2.948.258.500
25/3/2020 11,70 12,06 +3,79% 11,59 12,91 12,33 12,06 12,09 626 3.409.113.000
24/3/2020 12,00 11,62 +7,39% 11,41 12,20 11,81 11,65 11,69 6.860 2.794.449.800
23/3/2020 11,95 10,82 -9,46% 10,76 11,98 11,18 10,82 10,85 9.426 3.562.321.300
20/3/2020 13,36 11,95 -6,13% 11,73 13,55 12,35 11,95 12,04 61 4.024.731.200
19/3/2020 12,43 12,73 +0,47% 11,64 12,97 12,33 12,71 12,73 182 3.736.980.100
18/3/2020 14,01 12,67 -14,33% 12,50 14,27 13,15 12,67 12,77 1.390 3.430.371.200
17/3/2020 13,81 14,79 +8,59% 13,76 14,79 14,35 14,77 14,79 2.170 3.425.970.100
16/3/2020 13,89 13,62 -10,39% 13,00 14,54 13,76 13,61 13,62 767 3.880.621.200
13/3/2020 15,30 15,20 +9,04% 13,94 16,40 14,79 15,20 15,23 6.766 5.722.535.300
12/3/2020 14,20 13,94 -12,88% 13,35 14,52 13,96 13,94 13,99 8.934 4.271.776.000
11/3/2020 15,90 16,00 -2,44% 14,40 16,05 15,41 16,00 16,01 6.783 6.498.852.200
10/3/2020 15,30 16,40 +15,01% 15,22 16,53 15,73 16,49 16,56 317 6.856.663.800
9/3/2020 15,60 14,26 -13,68% 14,17 15,60 14,84 14,26 14,35 2.913 5.401.944.300
6/3/2020 16,44 16,52 -1,37% 16,27 16,85 16,53 16,52 16,58 275 4.444.885.900
5/3/2020 17,80 16,75 -6,16% 16,66 17,89 17,25 16,75 16,76 8.118 4.434.836.800
4/3/2020 18,40 17,85 -1,11% 17,68 18,43 17,87 17,85 17,96 9.721 4.535.457.800
3/3/2020 19,10 18,05 -4,04% 17,96 19,10 18,32 18,05 18,12 1.194 5.411.354.900
2/3/2020 18,20 18,81 +3,64% 18,19 18,95 18,55 18,80 18,81 8.496 4.056.963.000
28/2/2020 17,50 18,15 +2,77% 17,21 18,15 17,70 18,00 18,15 4.809 6.872.756.600
27/2/2020 17,89 17,66 -1,94% 17,61 18,28 17,91 17,66 17,74 874 4.679.759.000
26/2/2020 18,75 18,01 -7,02% 17,80 18,78 18,21 18,00 18,01 2.325 5.244.931.000
21/2/2020 19,25 19,37 +0,41% 19,10 19,43 19,28 19,26 19,37 5.116 2.442.263.500
20/2/2020 19,75 19,29 -2,23% 19,26 19,84 19,41 19,29 19,36 6.303 3.530.855.100
19/2/2020 19,41 19,73 +1,96% 19,26 19,73 19,58 19,70 19,73 5.030 2.733.901.800
18/2/2020 19,35 19,35 -0,46% 19,14 19,47 19,26 19,35 19,36 4.735 1.872.518.000
17/2/2020 19,17 19,44 +1,94% 19,09 19,44 19,24 19,35 19,44 4.987 1.859.490.100
14/2/2020 19,61 19,07 -2,21% 19,06 19,62 19,24 19,07 19,08 6.733 3.124.883.100
13/2/2020 19,75 19,50 -1,96% 19,49 19,87 19,63 19,50 19,51 5.108 2.787.879.000
12/2/2020 20,01 19,89 +0,20% 19,88 20,27 20,02 19,88 19,92 5.606 4.070.548.800
11/2/2020 19,65 19,85 +2,32% 19,57 20,29 19,97 19,85 19,89 72 7.819.547.400
10/2/2020 19,61 19,40 -0,56% 19,40 19,89 19,60 19,40 19,50 6.151 3.357.390.500
7/2/2020 20,20 19,51 -3,51% 19,51 20,20 19,80 19,51 19,61 57 5.764.517.500
6/2/2020 21,00 20,22 -2,93% 20,15 21,15 20,40 20,22 20,28 5.930 5.237.748.100
5/2/2020 20,38 20,83 +3,17% 20,38 21,12 20,89 20,83 20,86 6.140 3.024.569.200
4/2/2020 20,36 20,19 +0,15% 20,19 20,59 20,34 20,19 20,25 3.681 1.895.427.900
3/2/2020 20,16 20,16 +0,35% 19,94 20,41 20,23 20,16 20,27 5.931 3.009.406.300
31/1/2020 20,35 20,09 -2,00% 20,08 20,64 20,29 20,09 20,16 6.895 4.112.387.800
30/1/2020 20,43 20,50 -0,49% 20,03 20,50 20,21 20,50 20,53 6.958 3.059.433.900
29/1/2020 20,93 20,60 -1,15% 20,56 21,16 20,75 20,60 20,64 5.374 2.842.973.800
28/1/2020 20,86 20,84 +0,63% 20,55 21,04 20,76 20,80 20,84 6.517 3.201.131.700
27/1/2020 20,90 20,71 -2,91% 20,71 21,18 20,92 20,70 20,80 3.932 1.905.702.600
24/1/2020 21,40 21,33 -0,28% 21,22 21,59 21,34 21,33 21,37 4.182 2.664.993.900
23/1/2020 20,70 21,39 +3,38% 20,39 21,39 21,11 21,32 21,40 6.670 4.038.806.800
22/1/2020 20,73 20,69 0,00% 20,32 20,88 20,54 20,61 20,69 8.666 4.637.727.100
21/1/2020 21,08 20,69 -1,99% 20,63 21,11 20,84 20,67 20,69 553 3.843.353.900
20/1/2020 21,09 21,11 +0,24% 20,80 21,12 21,00 21,07 21,11 3.916 1.999.682.200
17/1/2020 20,82 21,06 +1,30% 20,75 21,08 20,97 20,98 21,08 4.700 2.547.761.600
16/1/2020 20,81 20,79 +0,10% 20,65 20,91 20,74 20,78 20,80 6.169 2.701.708.200
15/1/2020 21,15 20,77 -1,52% 20,62 21,15 20,76 20,77 20,78 7.394 3.227.037.000
14/1/2020 21,24 21,09 -0,28% 20,85 21,24 20,98 20,99 21,09 4.856 2.339.451.100
13/1/2020 21,13 21,15 +1,10% 20,91 21,28 21,09 21,13 21,15 5.461 3.128.884.500
10/1/2020 21,48 20,92 -2,20% 20,86 21,56 21,12 20,92 20,93 7.914 4.292.468.000
9/1/2020 21,77 21,39 -1,29% 21,02 21,78 21,30 21,35 21,39 349 4.746.057.700
8/1/2020 22,15 21,67 -2,17% 21,67 22,15 21,88 21,67 21,68 5.339 3.301.944.700
7/1/2020 22,06 22,15 +0,45% 21,81 22,22 22,04 22,10 22,15 3.406 1.945.408.700
6/1/2020 22,05 22,05 -0,18% 21,54 22,08 21,85 22,05 22,08 5.307 2.508.882.000
3/1/2020 21,91 22,09 -0,67% 21,84 22,28 22,13 22,09 22,15 3.812 2.544.336.700
2/1/2020 21,82 22,24 +2,73% 21,69 22,27 22,05 22,15 22,24 3.394 1.863.337.100
30/12/2019 21,81 21,65 -0,23% 21,51 21,90 21,66 21,65 21,70 5.459 2.840.416.200
27/12/2019 21,85 21,70 0,00% 21,51 21,90 21,69 21,68 21,82 6.400 2.786.393.200
26/12/2019 21,50 21,70 +0,93% 21,28 21,81 21,68 21,70 21,71 4.279 2.160.457.600
23/12/2019 21,10 21,50 +2,43% 20,91 21,50 21,25 21,41 21,50 5.352 2.303.627.100
20/12/2019 21,00 20,99 +0,14% 20,60 21,01 20,81 20,95 20,99 5.530 2.351.140.700
19/12/2019 21,19 20,96 -1,09% 20,88 21,21 20,97 20,96 20,99 6.192 2.987.555.000
18/12/2019 20,90 21,19 +1,39% 20,82 21,19 21,02 21,06 21,19 8.289 3.639.760.600
17/12/2019 20,70 20,90 +0,87% 20,47 20,94 20,73 20,90 20,91 4.941 2.280.796.000
16/12/2019 20,77 20,72 +0,58% 20,66 20,88 20,78 20,71 20,72 3.310 1.688.798.500
13/12/2019 20,88 20,60 -1,06% 20,46 20,88 20,68 20,60 20,67 4.615 2.802.126.300
12/12/2019 20,47 20,82 +1,71% 20,33 20,87 20,64 20,82 20,85 6.390 3.283.289.300
11/12/2019 20,50 20,47 -0,15% 20,21 20,62 20,35 20,36 20,47 6.521 3.260.136.800
10/12/2019 20,50 20,50 -0,44% 20,34 20,60 20,46 20,46 20,50 4.639 2.250.017.000
9/12/2019 20,27 20,59 +1,18% 20,15 20,60 20,41 20,55 20,59 4.846 2.182.912.400
6/12/2019 20,42 20,35 -0,39% 20,09 20,52 20,19 20,30 20,35 6.518 6.672.762.400
5/12/2019 20,28 20,43 +1,14% 20,06 20,43 20,23 20,36 20,43 5.294 2.427.721.600
4/12/2019 20,08 20,20 +1,41% 20,00 20,38 20,19 20,12 20,20 7.162 3.954.953.700
3/12/2019 20,05 19,92 -0,40% 19,85 20,08 19,96 19,91 19,93 5.791 2.997.601.200
2/12/2019 20,25 20,00 -0,65% 20,00 20,46 20,16 20,00 20,02 3.505 1.828.550.800
29/11/2019 20,22 20,13 -0,10% 20,00 20,22 20,08 20,12 20,13 4.345 2.027.241.200
28/11/2019 20,10 20,15 -0,20% 19,91 20,25 20,11 20,14 20,15 2.720 1.210.800.100
27/11/2019 20,12 20,19 +0,95% 19,69 20,34 19,94 20,17 20,19 7.012 3.727.286.700
26/11/2019 20,68 20,00 -3,57% 20,00 20,68 20,20 20,00 20,13 5.228 4.233.521.300
25/11/2019 20,88 20,74 -0,14% 20,57 20,90 20,70 20,66 20,74 2.996 1.327.667.600
22/11/2019 20,99 20,77 -0,29% 20,71 20,99 20,81 20,75 20,77 2.449 1.174.544.100
21/11/2019 20,60 20,83 +1,61% 20,37 20,83 20,62 20,81 20,83 2.959 1.262.793.100
19/11/2019 20,68 20,50 +0,10% 20,25 20,70 20,42 20,50 20,51 3.025 1.307.509.000
18/11/2019 20,90 20,48 -1,01% 20,48 21,10 20,76 20,47 20,56 5.377 2.627.399.800
14/11/2019 20,73 20,69 +0,24% 20,55 20,77 20,68 20,69 20,70 4.225 1.737.206.900
13/11/2019 21,08 20,64 -2,55% 20,41 21,09 20,72 20,64 20,68 6.813 2.848.276.100
12/11/2019 21,50 21,18 -1,85% 20,86 21,50 21,04 21,10 21,18 6.234 2.811.314.900
11/11/2019 22,20 21,58 -1,78% 21,52 22,20 21,68 21,58 21,62 4.415 2.801.727.100
8/11/2019 22,10 21,97 -0,18% 21,86 22,10 21,96 21,90 21,97 3.531 1.629.442.600
7/11/2019 22,45 22,01 -1,57% 22,01 22,55 22,14 22,01 22,10 4.138 2.279.670.700
6/11/2019 22,25 22,36 +0,72% 22,10 22,60 22,34 22,21 22,36 2.413 1.609.155.500
5/11/2019 22,35 22,20 -0,89% 22,07 22,68 22,28 22,20 22,24 4.065 2.025.464.000
4/11/2019 22,45 22,40 +0,36% 22,38 22,78 22,53 22,40 22,48 3.553 2.173.075.000
1/11/2019 22,58 22,32 -0,18% 22,10 22,94 22,52 22,32 22,45 4.895 2.710.572.100
31/10/2019 23,03 22,36 -3,16% 22,32 23,03 22,48 22,36 22,39 6.343 3.050.162.200
30/10/2019 22,99 23,09 +0,39% 22,67 23,14 22,89 23,08 23,09 4.088 1.910.544.000
29/10/2019 23,16 23,00 -0,22% 22,55 23,20 22,97 23,00 23,01 5.578 2.073.182.700
28/10/2019 22,76 23,05 +1,32% 22,60 23,20 22,98 23,05 23,15 3.534 1.767.460.500
25/10/2019 22,82 22,75 -0,31% 22,58 22,96 22,75 22,75 22,77 2.762 1.447.688.700
24/10/2019 22,51 22,82 +1,20% 22,50 22,96 22,78 22,59 22,82 4.732 3.070.148.900
23/10/2019 22,46 22,55 +0,67% 22,05 22,67 22,34 22,54 22,55 6.745 2.920.737.500
22/10/2019 22,08 22,40 +1,13% 22,07 22,58 22,42 22,40 22,43 3.634 2.219.784.100
21/10/2019 22,20 22,15 +0,36% 21,81 22,20 21,99 22,09 22,15 2.388 1.048.811.900
18/10/2019 22,06 22,07 +0,05% 21,75 22,22 22,04 22,01 22,09 6.538 2.870.948.400
17/10/2019 22,02 22,06 +0,23% 21,75 22,30 22,01 22,06 22,14 5.297 1.900.189.200
16/10/2019 21,85 22,01 +1,20% 21,37 22,22 21,80 22,01 22,11 4.789 1.905.992.100
15/10/2019 21,87 21,75 -0,55% 21,62 21,99 21,82 21,75 21,79 3.512 1.405.326.300
14/10/2019 21,79 21,87 +0,37% 21,60 22,03 21,87 21,86 21,87 3.561 2.079.600.500
11/10/2019 21,50 21,79 +2,40% 21,37 21,86 21,73 21,75 21,79 4.890 2.652.630.300
10/10/2019 21,30 21,28 -0,14% 21,20 21,72 21,47 21,28 21,29 4.465 1.779.385.900
9/10/2019 20,85 21,31 +3,60% 20,73 21,31 21,01 21,30 21,31 6.105 2.610.524.200
8/10/2019 20,93 20,57 -1,11% 20,50 21,09 20,73 20,57 20,59 7.382 3.486.457.700
7/10/2019 21,55 20,80 -3,12% 20,78 21,61 21,01 20,79 20,80 7.782 4.186.933.800
4/10/2019 21,90 21,47 -1,42% 21,36 21,90 21,48 21,46 21,47 7.147 3.366.312.700
3/10/2019 22,01 21,78 -0,95% 21,56 22,38 21,78 21,67 21,78 6.437 3.035.472.900
2/10/2019 22,20 21,99 -1,70% 21,82 22,24 21,99 21,99 22,14 3.339 1.703.868.100
1/10/2019 22,50 22,37 -0,80% 22,12 22,50 22,23 22,23 22,37 7.071 3.060.295.100
30/9/2019 22,63 22,55 -0,40% 22,41 22,77 22,52 22,51 22,55 3.473 1.772.412.600
27/9/2019 22,50 22,64 +0,62% 22,30 22,85 22,61 22,64 22,65 3.857 1.820.499.600
26/9/2019 22,49 22,50 +0,45% 22,31 22,72 22,52 22,48 22,51 4.415 2.151.902.600
25/9/2019 22,85 22,40 -1,93% 22,08 22,88 22,36 22,40 22,43 5.637 2.470.119.200
24/9/2019 23,51 22,84 -3,22% 22,78 23,69 22,99 22,84 22,87 6.220 3.165.079.600
23/9/2019 24,00 23,60 -1,30% 23,48 24,07 23,64 23,60 23,66 4.591 1.706.356.300
20/9/2019 24,22 23,91 -1,40% 23,60 24,26 23,84 23,83 23,91 1.073 5.253.787.300
19/9/2019 23,21 24,25 +2,75% 23,08 24,36 23,89 24,15 24,26 4.138 9.054.374.800
18/9/2019 22,40 23,60 +7,37% 22,07 23,60 22,88 23,53 23,60 9.015 8.911.048.400
17/9/2019 21,20 21,98 +3,92% 21,04 21,98 21,41 21,88 21,98 9.112 8.676.879.400
16/9/2019 22,19 21,15 -4,30% 21,08 22,21 21,59 21,15 21,34 8.494 5.638.135.700
13/9/2019 22,72 22,10 -2,43% 22,04 22,82 22,19 22,10 22,19 8.191 3.131.345.100
12/9/2019 23,55 22,65 -3,04% 22,53 23,63 22,76 22,65 22,67 8.348 5.146.890.900
11/9/2019 23,05 23,36 +1,57% 23,04 23,50 23,31 23,30 23,36 5.026 2.594.883.800
10/9/2019 23,49 23,00 -2,79% 22,70 23,49 23,01 22,84 23,00 8.613 3.623.097.300
9/9/2019 23,10 23,66 +3,27% 23,10 23,91 23,59 23,66 23,68 9.659 4.408.665.500
6/9/2019 22,38 22,91 +2,74% 22,19 23,06 22,70 22,91 22,99 6.971 3.559.825.700
5/9/2019 22,36 22,30 0,00% 22,23 22,80 22,45 22,30 22,33 4.938 2.299.402.000
4/9/2019 22,43 22,30 -0,31% 22,21 22,57 22,37 22,30 22,39 5.102 2.261.714.100
3/9/2019 22,03 22,37 +1,50% 21,80 22,45 22,11 22,37 22,38 5.277 2.445.468.900
2/9/2019 22,70 22,04 -2,61% 21,90 22,78 22,19 22,04 22,07 6.796 2.569.931.900
30/8/2019 21,93 22,63 +3,95% 21,68 22,63 22,22 22,31 22,66 5.311 3.760.384.300
29/8/2019 21,43 21,77 +2,64% 21,21 21,81 21,57 21,72 21,77 4.856 1.944.999.400
28/8/2019 21,14 21,21 +0,52% 20,78 21,34 21,03 21,15 21,21 4.706 2.026.495.700
27/8/2019 21,00 21,10 +0,67% 20,82 21,50 21,05 21,10 21,13 8.860 3.216.752.000
26/8/2019 21,31 20,96 -1,32% 20,77 21,50 21,13 20,85 20,96 3.595 3.166.794.600
23/8/2019 21,82 21,24 -3,23% 21,20 21,92 21,47 21,24 21,34 3.894 1.622.732.900
22/8/2019 22,15 21,95 -0,81% 21,80 22,25 21,91 21,94 21,95 4.250 1.472.893.000
21/8/2019 22,16 22,13 +1,56% 21,76 22,32 22,05 22,13 22,15 9.395 4.034.714.900
20/8/2019 22,06 21,79 -1,09% 21,40 22,06 21,70 21,70 21,79 4.909 1.774.311.100
19/8/2019 22,18 22,03 +0,14% 21,79 22,38 22,13 21,96 22,03 5.167 2.146.841.800
16/8/2019 22,04 22,00 +0,73% 21,66 22,22 22,01 22,00 22,10 4.855 1.870.376.800
15/8/2019 22,37 21,84 -1,44% 21,40 22,37 21,80 21,72 21,85 6.790 2.622.994.700
14/8/2019 22,81 22,16 -2,72% 21,89 22,83 22,20 22,14 22,16 369 5.937.901.900
13/8/2019 23,71 22,78 -3,39% 22,76 23,72 23,04 22,77 22,79 8.939 4.041.812.800
12/8/2019 23,43 23,58 -1,13% 23,22 23,84 23,61 23,58 23,60 4.844 4.417.957.100
9/8/2019 24,34 23,85 -1,36% 23,85 24,45 24,07 23,85 24,00 5.759 2.237.353.700
8/8/2019 24,30 24,18 -0,37% 23,92 24,42 24,15 24,12 24,18 7.737 3.142.116.300
7/8/2019 23,87 24,27 +1,63% 23,38 24,27 23,89 24,21 24,27 4.666 1.977.676.500
6/8/2019 23,12 23,88 +4,01% 22,99 23,88 23,44 23,75 23,88 4.826 1.682.933.400
5/8/2019 23,30 22,96 -1,67% 22,80 23,31 22,97 22,88 22,96 6.897 2.465.724.900
2/8/2019 23,56 23,35 -1,39% 23,03 23,60 23,19 23,30 23,35 5.227 2.614.102.700
1/8/2019 23,74 23,68 +0,72% 23,36 24,05 23,77 23,55 23,69 7.924 2.960.368.000
31/7/2019 24,15 23,51 -2,57% 23,40 24,28 23,62 23,50 23,62 9.700 4.364.301.700
30/7/2019 25,14 24,13 -3,98% 23,96 25,14 24,27 24,07 24,13 6.874 3.576.154.900
29/7/2019 24,79 25,13 +1,41% 24,56 25,13 24,94 24,87 25,13 4.177 1.782.821.200
26/7/2019 25,02 24,78 -0,28% 24,29 25,14 24,69 24,78 24,80 4.807 2.155.203.500
25/7/2019 25,20 24,85 -1,39% 24,43 25,34 24,77 24,80 24,85 6.433 3.101.009.400
24/7/2019 24,96 25,20 +0,96% 24,96 25,65 25,43 25,20 25,45 5.260 2.798.091.900
23/7/2019 24,80 24,96 +1,01% 24,49 25,00 24,80 24,82 24,96 5.225 3.097.405.700
22/7/2019 24,78 24,71 -0,36% 24,61 25,19 24,93 24,71 24,94 4.278 2.079.792.000
19/7/2019 24,71 24,80 +0,45% 24,38 24,93 24,64 24,72 24,80 6.750 2.540.839.000
18/7/2019 24,38 24,69 +1,11% 24,25 24,69 24,42 24,50 24,69 4.682 2.367.094.400
17/7/2019 24,24 24,42 +1,08% 24,23 24,84 24,53 24,38 24,42 4.827 2.281.465.200
16/7/2019 24,55 24,16 -1,39% 24,10 24,67 24,28 24,16 24,25 6.362 3.084.298.500
15/7/2019 24,71 24,50 -0,93% 24,26 24,98 24,59 24,41 24,54 7.992 3.876.512.700
12/7/2019 25,17 24,73 -1,87% 24,48 25,52 24,87 24,70 24,73 8.121 3.606.092.300
11/7/2019 25,50 25,20 -1,02% 25,01 25,75 25,22 25,19 25,21 4.913 2.669.106.800
10/7/2019 25,01 25,46 +1,96% 24,97 25,79 25,51 25,46 25,48 7.788 3.430.789.900
8/7/2019 25,10 24,97 -0,48% 24,81 25,10 24,95 24,97 24,99 3.909 1.959.714.100
5/7/2019 24,45 25,09 +3,38% 24,15 25,09 24,60 25,08 25,09 4.585 2.758.488.400
4/7/2019 23,86 24,27 +2,41% 23,82 24,48 24,22 24,27 24,42 4.313 2.535.757.500
3/7/2019 23,54 23,70 +1,07% 23,22 23,94 23,59 23,70 23,87 4.346 2.000.940.400
2/7/2019 23,65 23,45 -0,64% 23,25 23,74 23,46 23,45 23,49 6.232 3.098.938.200
1/7/2019 23,94 23,60 -0,63% 23,33 24,15 23,59 23,60 23,64 7.245 3.359.073.500
28/6/2019 23,50 23,75 +1,11% 23,46 23,98 23,76 23,69 23,75 6.259 3.484.458.400
27/6/2019 23,38 23,49 +0,73% 23,12 23,68 23,42 23,47 23,49 3.962 1.868.743.400
26/6/2019 23,79 23,32 -0,77% 23,17 23,86 23,47 23,32 23,40 7.164 3.304.681.100
25/6/2019 24,10 23,50 -2,69% 23,31 24,14 23,52 23,50 23,54 6.071 3.158.328.200
24/6/2019 23,50 24,15 +2,81% 23,32 24,60 23,74 24,10 24,20 6.053 2.541.000.500
21/6/2019 23,00 23,49 +2,13% 22,91 23,49 23,27 23,40 23,50 5.808 2.658.314.600
19/6/2019 22,92 23,00 +0,70% 22,61 23,19 22,91 23,00 23,05 3.244 1.891.242.700
18/6/2019 22,47 22,84 +2,88% 22,46 23,17 22,86 22,84 22,85 5.247 2.320.597.700
17/6/2019 22,04 22,20 +0,68% 21,81 22,36 22,07 22,20 22,29 7.160 3.045.552.200
14/6/2019 22,83 22,05 -2,86% 21,82 22,83 22,13 22,05 22,07 8.503 4.751.892.200
13/6/2019 23,51 22,70 -3,49% 22,59 23,72 23,07 22,70 22,79 8.097 4.141.103.200
12/6/2019 23,87 23,52 -2,41% 23,01 23,89 23,43 23,52 23,55 1.562 12.694.041.100
11/6/2019 23,94 24,10 +0,67% 23,86 24,23 24,06 24,10 24,20 3.264 2.264.399.100
10/6/2019 23,91 23,94 +0,21% 23,50 24,22 23,77 23,93 23,94 2.788 1.247.959.400
7/6/2019 23,90 23,89 -0,04% 23,80 24,33 24,04 23,85 23,89 1.969 799.156.200
6/6/2019 23,59 23,90 +2,14% 23,45 24,10 23,82 23,81 24,00 2.822 1.076.893.700
5/6/2019 23,86 23,40 -1,47% 23,25 23,99 23,49 23,34 23,56 5.081 1.727.504.900
4/6/2019 24,16 23,75 -1,25% 23,75 24,36 23,99 23,75 23,85 4.564 2.159.242.400
3/6/2019 23,75 24,05 +1,26% 23,73 24,28 24,00 23,89 24,05 5.494 2.322.167.600
31/5/2019 23,69 23,75 +0,64% 23,40 23,87 23,70 23,75 23,76 3.107 1.387.741.500
30/5/2019 23,65 23,60 +0,04% 23,43 23,79 23,60 23,60 23,69 4.364 4.092.646.800
29/5/2019 23,95 23,59 -1,75% 23,59 24,14 23,91 23,56 23,75 4.173 2.283.861.800
28/5/2019 23,27 24,01 +3,36% 23,16 24,01 23,73 23,85 24,01 4.476 2.714.782.400
27/5/2019 22,80 23,23 +1,93% 22,80 23,34 23,22 23,11 23,22 2.718 1.380.678.000
24/5/2019 23,30 22,79 -1,68% 22,79 23,40 22,98 22,79 22,80 2.888 1.235.029.900
23/5/2019 23,00 23,18 +0,52% 22,80 23,34 23,07 23,00 23,18 3.373 1.689.901.000
22/5/2019 22,93 23,06 +0,39% 22,90 23,41 23,21 23,06 23,18 3.675 1.522.689.300
21/5/2019 22,47 22,97 +3,52% 22,32 23,03 22,77 22,87 22,97 4.527 2.697.230.400
20/5/2019 21,55 22,19 +3,98% 21,24 22,19 21,76 22,10 22,20 5.468 3.196.458.600
17/5/2019 22,19 21,34 -4,86% 20,91 22,19 21,44 21,34 21,35 9.819 4.961.733.200
16/5/2019 23,24 22,43 -3,32% 22,30 23,27 22,73 22,43 22,45 4.373 2.209.407.500
15/5/2019 23,89 23,20 -2,93% 23,07 24,10 23,50 23,20 23,21 6.173 3.591.625.000
14/5/2019 24,75 23,90 -1,65% 23,83 24,90 24,13 23,90 23,99 6.742 3.918.344.400
13/5/2019 24,50 24,30 -2,37% 23,94 24,70 24,14 24,05 24,30 4.984 2.340.720.800
10/5/2019 24,85 24,89 -0,20% 24,31 24,94 24,70 24,80 24,91 3.541 2.210.873.300
9/5/2019 24,54 24,94 +0,56% 24,51 24,99 24,84 24,90 24,94 3.180 1.505.847.800
8/5/2019 24,31 24,80 +2,06% 24,31 25,00 24,82 24,80 25,00 2.028 968.754.200
7/5/2019 24,31 24,30 -1,02% 23,78 24,47 24,17 24,30 24,36 4.740 1.799.263.900
6/5/2019 24,28 24,55 -0,49% 24,05 24,55 24,26 24,55 24,61 3.331 1.682.092.200
3/5/2019 24,47 24,67 +1,31% 24,26 24,69 24,51 24,67 24,70 3.418 1.676.367.600
2/5/2019 24,10 24,35 -0,29% 23,86 24,38 24,21 24,35 24,39 2.807 1.023.035.900
30/4/2019 23,79 24,42 +3,39% 23,46 24,42 24,02 24,20 24,42 4.790 2.557.577.600
29/4/2019 23,41 23,62 +1,03% 23,32 23,73 23,44 23,62 23,65 5.162 2.880.422.500
26/4/2019 23,44 23,38 -0,26% 23,38 24,00 23,63 23,31 23,42 4.754 3.100.547.500
25/4/2019 22,95 23,44 +2,09% 22,76 23,66 23,09 23,43 23,60 5.832 3.262.416.200
24/4/2019 23,47 22,96 -1,42% 22,76 23,47 22,95 22,95 23,03 4.186 1.515.295.300
23/4/2019 23,30 23,29 +0,47% 23,17 23,56 23,31 23,25 23,29 4.000 1.454.019.200
22/4/2019 22,98 23,18 +1,09% 22,73 23,33 23,10 23,18 23,27 3.332 1.200.734.600
18/4/2019 23,02 22,93 -0,30% 22,74 23,43 23,10 22,91 22,94 6.347 2.325.477.100
17/4/2019 23,27 23,00 -1,29% 22,91 23,59 23,15 23,00 23,10 5.294 1.729.519.700
16/4/2019 23,23 23,30 +0,43% 23,10 23,71 23,46 23,30 23,40 5.058 1.789.254.800
15/4/2019 23,47 23,20 -1,07% 23,11 23,61 23,32 23,20 23,40 3.230 2.292.380.700
12/4/2019 23,64 23,45 -1,64% 23,06 24,06 23,35 23,40 23,45 4.982 2.284.684.200
11/4/2019 24,28 23,84 -1,53% 23,65 24,68 23,99 23,81 23,84 3.663 1.897.162.300
10/4/2019 23,76 24,21 +2,02% 23,69 24,23 24,04 24,15 24,23 4.168 1.882.217.300
9/4/2019 24,10 23,73 -1,62% 23,59 24,10 23,79 23,73 23,79 4.259 3.409.506.400
8/4/2019 24,89 24,12 -2,62% 24,09 24,89 24,17 24,12 24,23 6.561 7.731.922.700
5/4/2019 24,51 24,77 +1,23% 24,44 24,92 24,71 24,55 24,77 4.004 2.487.105.800
4/4/2019 24,29 24,47 +1,83% 23,98 24,62 24,39 24,33 24,48 3.563 1.372.713.400
3/4/2019 24,11 24,03 -0,04% 23,84 24,50 24,19 24,03 24,16 4.017 2.145.808.400
2/4/2019 24,17 24,04 -0,58% 23,75 24,33 23,91 23,81 24,05 2.558 1.076.445.700
1/4/2019 24,31 24,18 -0,04% 23,88 24,55 24,08 24,16 24,20 4.131 1.680.650.400
29/3/2019 24,40 24,19 +1,17% 23,72 24,54 24,11 24,05 24,19 5.908 2.567.340.800
28/3/2019 23,00 23,91 +3,69% 22,99 24,25 23,76 23,89 23,91 4.092 1.813.273.700
27/3/2019 24,12 23,06 -5,65% 22,98 24,20 23,52 23,06 23,10 6.609 2.608.442.800
26/3/2019 24,40 24,44 +0,37% 24,10 24,72 24,41 24,38 24,48 4.111 1.801.221.100
25/3/2019 24,08 24,35 +0,95% 23,90 24,58 24,28 24,31 24,35 5.733 2.359.782.900
22/3/2019 25,00 24,12 -4,66% 24,12 25,20 24,58 24,10 24,27 8.150 3.258.649.300
21/3/2019 25,84 25,30 -1,56% 24,80 26,04 25,16 25,20 25,30 7.448 3.558.038.500
20/3/2019 26,29 25,70 -1,72% 25,70 26,35 26,01 25,69 25,70 5.466 2.187.864.000
19/3/2019 26,60 26,15 -1,28% 26,15 26,60 26,32 26,14 26,20 3.948 1.661.006.800
18/3/2019 26,45 26,49 -0,04% 26,25 26,65 26,43 26,40 26,49 5.948 2.536.652.500
15/3/2019 26,16 26,50 +1,96% 25,96 26,50 26,32 26,00 26,50 4.512 2.881.283.300
14/3/2019 26,50 25,99 -1,25% 25,96 26,50 26,16 25,99 26,00 4.541 1.921.103.300
13/3/2019 26,18 26,32 +1,50% 25,54 26,47 26,15 26,30 26,32 7.405 3.111.364.500
12/3/2019 25,87 25,93 +1,29% 25,79 26,81 26,16 25,92 25,93 9.459 4.240.380.700
11/3/2019 24,47 25,60 +4,02% 24,47 25,80 25,37 25,60 25,70 4.213 2.005.948.400
8/3/2019 23,73 24,61 +2,54% 23,48 24,73 24,09 24,50 24,65 4.488 2.681.052.700
7/3/2019 24,74 24,00 -2,40% 23,90 24,74 24,13 23,98 24,00 7.117 3.832.861.400
6/3/2019 25,00 24,59 -2,11% 24,27 25,00 24,50 24,59 24,72 5.955 2.568.235.000
1/3/2019 25,00 25,12 +0,48% 24,62 25,18 24,85 24,94 25,12 3.573 1.892.162.600
28/2/2019 25,25 25,00 -0,79% 24,82 25,35 25,04 25,00 25,14 4.648 2.979.069.900
27/2/2019 25,75 25,20 -1,87% 25,10 25,93 25,25 25,20 25,26 5.952 3.203.622.800
26/2/2019 25,60 25,68 +0,75% 24,93 25,71 25,27 25,60 25,68 4.725 2.062.582.600
25/2/2019 25,30 25,49 +0,75% 25,17 25,80 25,51 25,44 25,55 5.776 2.421.792.200
22/2/2019 25,00 25,30 +1,24% 24,77 25,55 25,22 25,29 25,30 4.280 1.505.771.200
21/2/2019 25,00 24,99 +0,36% 24,38 25,16 24,62 24,70 24,99 7.484 3.303.310.100
20/2/2019 25,73 24,90 -2,35% 24,90 25,74 25,36 24,90 25,11 8.261 3.550.928.100
19/2/2019 25,53 25,50 0,00% 25,25 25,88 25,57 25,50 25,80 6.513 3.060.109.500
18/2/2019 25,50 25,50 0,00% 24,95 25,54 25,28 25,30 25,50 3.051 1.283.894.700
15/2/2019 25,41 25,50 +0,35% 25,19 25,56 25,44 25,40 25,50 4.744 1.991.286.600
14/2/2019 24,34 25,41 +5,00% 24,32 25,41 24,91 25,15 25,41 1.997 5.760.912.700
13/2/2019 24,90 24,20 -2,42% 24,20 25,31 24,40 24,20 24,30 8.837 3.346.657.600
12/2/2019 23,80 24,80 +5,08% 23,70 25,43 24,95 24,80 24,90 5.176 8.335.986.700
11/2/2019 23,90 23,60 -1,09% 23,22 23,90 23,48 23,38 23,60 3.998 2.386.289.900
8/2/2019 23,30 23,86 +1,58% 22,58 23,86 23,33 23,58 23,86 4.320 2.155.597.500
7/2/2019 23,50 23,49 +0,17% 23,00 23,84 23,42 23,35 23,49 3.904 2.017.012.000
6/2/2019 24,53 23,45 -4,40% 23,45 24,55 23,87 23,45 23,55 6.870 2.930.397.700
5/2/2019 23,77 24,53 +3,20% 23,63 24,60 24,07 24,52 24,53 5.569 4.098.967.400
4/2/2019 22,86 23,77 +3,35% 22,86 23,88 23,56 23,68 23,77 4.439 3.244.056.500
1/2/2019 23,56 23,00 -2,13% 22,65 23,56 22,88 23,00 23,02 1.906 5.281.220.800
31/1/2019 23,78 23,50 -1,14% 23,27 23,83 23,51 23,33 23,50 6.194 3.691.733.400
30/1/2019 23,52 23,77 +1,15% 22,99 23,77 23,38 23,46 23,78 8.360 3.090.204.900
29/1/2019 23,09 23,50 +2,17% 22,90 23,50 23,25 23,26 23,50 5.013 2.121.938.800
28/1/2019 22,99 23,00 -0,43% 22,74 23,38 23,03 22,87 23,07 7.369 3.613.170.600
24/1/2019 23,00 23,10 +0,48% 22,81 23,21 23,04 23,08 23,10 6.360 3.502.863.300
23/1/2019 22,17 22,99 +3,79% 21,80 22,99 22,44 22,92 22,99 7.482 3.745.971.600
22/1/2019 22,60 22,15 -1,99% 21,93 22,78 22,18 22,15 22,16 7.512 3.066.506.600
21/1/2019 23,09 22,60 -2,16% 22,59 23,09 22,69 22,60 22,68 3.872 1.657.231.600
18/1/2019 23,44 23,10 -0,43% 22,80 23,44 23,04 23,04 23,13 5.982 2.490.815.700
17/1/2019 23,45 23,20 -1,28% 23,02 23,52 23,20 23,20 23,29 5.633 2.445.957.600
16/1/2019 23,55 23,50 -0,84% 23,20 23,59 23,34 23,50 23,53 4.403 2.685.721.100
15/1/2019 23,67 23,70 -0,21% 23,54 23,83 23,73 23,59 23,70 4.824 2.523.735.200
14/1/2019 23,65 23,75 +1,80% 23,26 24,00 23,67 23,57 23,75 5.638 2.558.279.400
11/1/2019 23,29 23,33 +0,26% 23,00 23,65 23,27 23,33 23,43 7.717 2.974.465.300
10/1/2019 23,19 23,27 +0,04% 23,00 23,54 23,31 23,27 23,38 5.700 1.939.041.700
9/1/2019 22,81 23,26 +2,02% 22,72 23,26 23,06 23,10 23,26 5.357 2.441.612.000
8/1/2019 22,30 22,80 +2,24% 22,06 22,80 22,38 22,62 22,83 5.025 1.977.049.800
7/1/2019 21,99 22,30 -0,89% 21,73 22,40 22,23 22,25 22,30 7.518 3.871.742.900
4/1/2019 22,69 22,50 -0,84% 22,11 22,77 22,48 22,46 22,50 8.091 3.943.901.600
3/1/2019 22,94 22,69 -0,87% 22,04 22,94 22,51 22,50 22,69 8.316 3.230.687.900
2/1/2019 22,21 22,89 +3,20% 21,83 23,07 22,65 22,87 22,89 4.583 1.922.662.600
28/12/2018 21,69 22,18 +2,73% 21,50 22,25 21,87 21,87 22,18 9.814 3.812.498.100
27/12/2018 20,95 21,59 +3,05% 20,69 21,60 21,22 21,18 21,60 4.965 2.960.660.000
26/12/2018 21,10 20,95 -2,01% 20,50 21,35 20,84 20,95 20,99 3.807 1.871.642.900
21/12/2018 21,25 21,38 -0,37% 21,00 21,59 21,30 21,35 21,47 5.819 3.082.750.300
20/12/2018 21,49 21,46 +0,09% 21,05 21,69 21,22 21,20 21,46 8.604 2.803.917.300
19/12/2018 21,79 21,44 -1,52% 21,33 22,00 21,56 21,40 21,53 4.857 2.515.743.300
18/12/2018 21,77 21,77 +0,09% 21,46 21,92 21,66 21,61 21,80 6.868 3.227.648.800
17/12/2018 22,43 21,75 -3,03% 21,59 22,65 21,86 21,75 21,76 5.341 2.300.987.400
14/12/2018 22,05 22,43 +1,72% 21,84 22,88 22,48 22,31 22,43 9.792 5.482.774.300
13/12/2018 22,13 22,05 +0,23% 21,73 22,15 21,91 22,05 22,06 7.939 3.862.067.800
12/12/2018 21,27 22,00 +3,63% 21,26 22,08 21,70 22,00 22,02 1.058 4.321.536.600
11/12/2018 21,26 21,23 +0,43% 20,80 21,40 21,15 21,20 21,25 4.129 1.514.292.100
10/12/2018 21,26 21,14 -0,38% 20,94 21,48 21,17 21,07 21,14 1.230 3.280.544.000
7/12/2018 21,80 21,22 -2,66% 21,10 21,80 21,41 21,22 21,24 6.106 2.199.471.500
6/12/2018 21,45 21,80 +0,93% 20,94 21,85 21,33 21,73 21,89 6.788 2.199.897.800
5/12/2018 21,60 21,60 0,00% 21,39 21,73 21,55 21,59 21,60 4.383 1.871.162.100
4/12/2018 21,81 21,60 -0,92% 21,15 21,82 21,52 21,54 21,60 7.855 3.130.573.800
3/12/2018 21,97 21,80 -0,14% 21,58 22,25 21,88 21,80 21,83 9.687 4.170.486.300
30/11/2018 21,80 21,83 -0,09% 21,48 21,98 21,83 21,83 21,84 8.422 4.212.480.900
29/11/2018 21,71 21,85 +0,74% 21,42 21,99 21,76 21,74 21,85 6.753 2.666.067.100
28/11/2018 20,80 21,69 +4,63% 20,80 21,89 21,45 21,68 21,85 2.037 8.183.627.700
27/11/2018 20,09 20,73 +3,60% 19,69 20,77 20,47 20,66 20,75 9.297 4.347.657.000
26/11/2018 20,18 20,01 -3,75% 19,58 20,67 20,18 19,81 20,01 9.913 5.746.877.600
23/11/2018 21,00 20,79 -0,53% 20,56 21,10 20,86 20,78 20,85 4.798 5.624.463.700
22/11/2018 20,40 20,90 +3,72% 20,27 20,94 20,71 20,90 20,91 7.809 3.702.448.800
21/11/2018 20,02 20,15 +0,20% 19,78 20,36 20,15 20,15 20,30 1.123 5.438.075.300
19/11/2018 20,30 20,11 -1,47% 19,77 20,30 20,00 20,11 20,13 9.127 3.467.610.800
16/11/2018 19,60 20,41 +4,67% 19,52 20,41 19,96 20,01 20,45 9.537 5.060.484.800
14/11/2018 20,29 19,50 -3,94% 19,20 20,30 19,49 19,49 19,54 5.992 6.370.781.800
13/11/2018 20,37 20,30 +1,50% 20,10 20,60 20,27 20,25 20,30 9.750 4.093.424.800
12/11/2018 19,85 20,00 +1,01% 19,65 20,00 19,87 19,99 20,00 5.397 1.953.593.700
9/11/2018 19,30 19,80 +2,59% 19,04 19,89 19,50 19,70 19,80 9.614 2.965.363.700
8/11/2018 19,65 19,30 -1,13% 19,11 20,11 19,62 19,21 19,32 1.911 3.859.090.500
7/11/2018 20,00 19,52 -1,61% 19,46 20,08 19,79 19,52 19,65 9.507 4.506.655.500
6/11/2018 19,81 19,84 +0,30% 19,38 20,00 19,75 19,83 19,92 8.230 3.222.133.400
5/11/2018 19,80 19,78 -0,35% 19,34 20,15 19,73 19,70 19,78 3.609 4.568.828.100
1/11/2018 19,78 19,85 -0,05% 19,52 20,42 19,89 19,65 19,85 2.820 4.758.566.200
31/10/2018 19,24 19,86 +3,44% 18,81 19,86 19,40 19,44 19,86 9.298 3.702.627.700
30/10/2018 19,00 19,20 +1,16% 18,79 19,50 19,19 19,20 19,35 8.065 3.292.269.700
29/10/2018 20,00 18,98 -1,40% 18,65 20,26 19,24 18,80 18,98 6.723 5.718.860.200
26/10/2018 18,83 19,25 +2,67% 18,53 19,25 18,84 19,10 19,28 8.519 3.488.730.100
25/10/2018 18,14 18,75 +3,31% 18,14 18,80 18,65 18,50 18,77 6.653 2.636.894.600
24/10/2018 18,55 18,15 -1,36% 18,00 18,75 18,38 18,15 18,35 6.153 2.241.754.300
23/10/2018 18,78 18,40 -1,97% 18,34 18,78 18,51 18,39 18,40 5.319 2.294.115.100
22/10/2018 18,40 18,77 +2,57% 18,22 18,82 18,63 18,72 18,82 7.383 3.625.222.500
19/10/2018 18,62 18,30 -1,61% 18,28 18,90 18,48 18,30 18,33 3.944 1.646.318.000
18/10/2018 18,88 18,60 -1,48% 18,53 18,90 18,68 18,60 18,61 3.762 1.367.636.000
17/10/2018 18,35 18,88 +1,51% 18,33 18,90 18,81 18,86 18,90 3.832 1.411.558.700
16/10/2018 18,50 18,60 +1,31% 18,29 18,60 18,44 18,52 18,60 4.025 1.622.609.200
15/10/2018 18,43 18,36 +1,44% 18,09 18,59 18,34 18,25 18,41 3.382 1.148.747.900
11/10/2018 18,16 18,10 -0,11% 17,65 18,35 17,91 18,01 18,15 5.788 1.890.165.500
10/10/2018 18,67 18,12 -3,97% 17,86 18,67 18,06 18,08 18,12 6.171 1.878.072.600
9/10/2018 18,85 18,87 -1,20% 18,44 19,00 18,76 18,75 18,90 9.875 4.402.640.900
8/10/2018 18,00 19,10 +11,70% 18,00 19,45 18,84 19,04 19,10 2.206 5.829.640.600
5/10/2018 17,03 17,10 +0,12% 16,95 17,27 17,09 17,08 17,10 5.924 2.279.173.200
4/10/2018 16,84 17,08 +0,59% 16,37 17,12 16,81 17,00 17,08 6.085 2.180.965.900
3/10/2018 16,20 16,98 +8,08% 16,20 16,98 16,72 16,65 16,98 5.912 2.733.241.700
2/10/2018 15,08 15,71 +5,29% 15,08 15,84 15,55 15,60 15,71 5.348 1.860.778.700
1/10/2018 14,99 14,92 -0,40% 14,50 15,03 14,77 14,87 14,95 4.153 1.445.547.100
28/9/2018 14,91 14,98 +0,33% 14,72 15,03 14,91 14,78 14,98 3.324 2.585.183.800
27/9/2018 14,64 14,93 +1,91% 14,63 15,29 15,07 14,93 14,95 6.108 2.129.039.500
26/9/2018 14,53 14,65 +0,76% 14,50 14,90 14,68 14,65 14,70 4.258 1.519.847.900
25/9/2018 14,50 14,54 -0,27% 14,08 14,54 14,27 14,40 14,60 2.725 837.645.200
24/9/2018 14,89 14,58 -1,75% 14,47 14,90 14,62 14,58 14,59 1.369 413.107.300
21/9/2018 14,47 14,84 +3,78% 14,30 14,84 14,63 14,80 14,84 3.727 1.295.654.900
20/9/2018 14,60 14,30 -0,69% 14,17 14,61 14,30 14,25 14,30 1.958 816.441.100
19/9/2018 14,29 14,40 -0,69% 14,29 14,94 14,56 14,38 14,40 4.791 1.338.340.400
18/9/2018 14,33 14,50 +0,83% 14,26 14,65 14,51 14,50 14,60 2.400 713.173.800
17/9/2018 14,06 14,38 +2,71% 14,04 14,49 14,28 14,35 14,47 1.959 796.876.000
14/9/2018 14,29 14,00 -1,41% 13,94 14,42 14,10 14,00 14,15 1.705 684.217.300
13/9/2018 14,60 14,20 -2,61% 14,01 14,70 14,17 14,09 14,20 3.545 1.118.446.800
12/9/2018 14,34 14,58 +1,60% 14,31 14,58 14,48 14,39 14,58 3.207 901.740.000
11/9/2018 14,15 14,35 -0,07% 14,04 14,35 14,17 14,34 14,35 3.068 787.398.100
10/9/2018 14,05 14,36 +2,79% 14,05 14,55 14,36 14,28 14,40 4.671 1.573.368.900
6/9/2018 14,21 13,97 -1,27% 13,93 14,34 14,05 13,97 14,04 3.444 2.135.918.400
5/9/2018 14,06 14,15 +1,07% 13,94 14,31 14,14 14,13 14,15 2.835 864.293.600
4/9/2018 14,62 14,00 -5,08% 14,00 14,75 14,20 14,00 14,17 5.489 1.652.364.000
3/9/2018 14,47 14,75 +0,68% 14,37 14,75 14,62 14,55 14,75 2.971 841.295.000
31/8/2018 14,54 14,65 +0,96% 14,51 14,87 14,68 14,62 14,71 2.718 914.286.500
30/8/2018 14,90 14,51 -2,62% 14,35 15,02 14,56 14,46 14,51 3.694 1.558.061.000
29/8/2018 14,65 14,90 +2,05% 14,32 15,07 14,77 14,83 14,90 5.049 1.634.993.900
28/8/2018 15,21 14,60 -4,01% 14,59 15,23 14,74 14,60 14,65 3.753 1.887.304.700
27/8/2018 14,94 15,21 +2,08% 14,94 15,32 15,04 15,21 15,25 3.880 1.748.296.900
24/8/2018 15,00 14,90 +0,07% 14,58 15,03 14,84 14,85 14,90 3.970 1.324.385.500
23/8/2018 15,15 14,89 -1,39% 14,72 15,21 14,91 14,81 14,89 3.228 1.213.674.800
22/8/2018 15,57 15,10 -2,52% 14,95 15,60 15,10 15,07 15,10 5.147 2.252.806.800
21/8/2018 15,49 15,49 -0,71% 15,33 15,78 15,56 15,40 15,49 2.927 906.069.300
20/8/2018 15,77 15,60 -1,08% 15,42 15,99 15,63 15,60 15,63 2.759 1.160.242.500
17/8/2018 16,00 15,77 -1,68% 15,52 16,04 15,68 15,77 15,81 2.547 919.485.200
16/8/2018 16,08 16,04 -0,19% 15,81 16,18 16,00 16,00 16,04 2.311 690.640.000
15/8/2018 16,27 16,07 -1,29% 15,93 16,27 16,05 16,07 16,08 2.573 948.834.100
14/8/2018 16,23 16,28 +0,49% 15,80 16,60 16,16 16,23 16,28 3.462 1.726.032.000
13/8/2018 15,49 16,20 +4,58% 15,45 16,20 15,83 16,20 16,23 3.544 1.600.936.500
10/8/2018 16,00 15,49 -3,19% 15,25 16,00 15,51 15,40 15,49 2.969 1.124.192.900
9/8/2018 16,40 16,00 -2,02% 15,78 16,44 15,97 16,00 16,01 2.297 971.201.700
8/8/2018 16,43 16,33 -0,43% 16,11 16,58 16,38 16,30 16,33 1.909 938.916.200
7/8/2018 16,70 16,40 -1,38% 16,12 16,85 16,45 16,37 16,40 3.247 1.108.022.700
6/8/2018 16,70 16,63 -0,60% 16,48 16,95 16,76 16,63 16,82 2.059 756.407.700
3/8/2018 16,25 16,73 +3,53% 16,10 16,74 16,56 16,50 16,73 3.884 1.601.589.900
2/8/2018 15,74 16,16 +2,93% 15,56 16,22 16,03 16,14 16,16 2.343 1.077.461.100
1/8/2018 15,73 15,70 -0,19% 15,55 16,02 15,78 15,70 15,72 2.807 851.632.500
31/7/2018 16,24 15,73 -3,26% 15,67 16,24 15,87 15,73 15,90 2.694 1.519.666.600
30/7/2018 16,15 16,26 -0,18% 15,93 16,29 16,12 16,16 16,27 2.664 1.125.128.200
27/7/2018 16,64 16,29 -2,57% 16,18 16,65 16,33 16,28 16,29 2.294 1.220.412.500
26/7/2018 16,52 16,72 +0,30% 16,34 16,87 16,64 16,54 16,72 1.849 859.389.600
25/7/2018 16,48 16,67 +1,09% 16,26 16,73 16,54 16,65 16,67 2.904 1.132.179.100
24/7/2018 16,45 16,49 +1,85% 16,10 16,59 16,45 16,48 16,54 3.841 3.319.500.800
23/7/2018 16,40 16,19 +1,06% 16,10 16,57 16,32 16,16 16,19 3.729 2.102.864.100
20/7/2018 15,71 16,02 +5,33% 15,70 16,12 15,94 16,00 16,02 5.150 2.302.120.000
19/7/2018 15,50 15,21 -2,50% 15,09 15,50 15,22 15,21 15,30 3.408 1.488.299.500
18/7/2018 15,99 15,60 -1,52% 15,40 16,00 15,67 15,50 15,64 1.635 859.006.200
17/7/2018 15,38 15,84 +2,72% 15,38 16,07 15,84 15,63 15,88 3.535 1.015.107.200
16/7/2018 15,36 15,42 +0,46% 15,13 15,53 15,33 15,40 15,42 2.021 585.652.300
13/7/2018 15,12 15,35 +2,33% 15,06 15,58 15,33 15,35 15,40 2.499 1.137.860.900
12/7/2018 14,93 15,00 0,00% 14,88 15,13 14,99 14,97 15,00 3.035 1.089.074.600
11/7/2018 14,70 15,00 +2,18% 14,62 15,10 14,91 14,95 15,00 2.573 904.539.200
10/7/2018 15,15 14,68 -2,13% 14,68 15,35 14,89 14,68 14,77 3.733 1.008.815.100
6/7/2018 14,99 15,00 +1,15% 14,67 15,21 15,02 15,00 15,01 1.595 557.732.000
5/7/2018 14,98 14,83 -0,80% 14,67 15,22 14,85 14,75 14,89 1.537 625.396.800
4/7/2018 14,99 14,95 +1,01% 14,66 14,99 14,83 14,84 14,95 1.742 974.380.100
3/7/2018 14,76 14,80 +1,86% 14,55 14,98 14,86 14,80 14,89 2.352 710.479.200
2/7/2018 14,79 14,53 -1,49% 14,15 14,79 14,38 14,52 14,58 4.650 1.413.160.300
29/6/2018 14,48 14,75 +2,50% 14,31 15,00 14,67 14,72 14,77 5.842 2.048.913.000
28/6/2018 14,21 14,39 +0,28% 14,21 14,55 14,39 14,39 14,49 2.142 843.155.000
27/6/2018 14,14 14,35 +1,41% 13,90 14,39 14,14 14,20 14,35 2.553 903.948.700
26/6/2018 14,50 14,15 -2,55% 13,86 14,66 14,10 14,15 14,17 4.046 1.536.523.500
25/6/2018 14,25 14,52 +2,04% 13,50 14,69 13,89 14,41 14,53 4.663 2.066.694.300
22/6/2018 13,98 14,23 +3,72% 13,49 14,48 13,91 14,00 14,23 2.629 838.707.400
21/6/2018 14,04 13,72 -2,56% 13,57 14,15 13,74 13,70 13,74 3.953 886.430.300
20/6/2018 14,26 14,08 -0,14% 13,95 14,50 14,24 14,08 14,34 3.033 1.080.533.900
19/6/2018 13,50 14,10 +4,44% 13,37 14,15 13,91 13,90 14,14 3.369 1.042.593.900
18/6/2018 13,32 13,50 +0,75% 13,15 13,57 13,33 13,46 13,50 1.586 662.567.800
15/6/2018 14,32 13,40 -5,90% 13,30 14,32 13,49 13,40 13,43 5.811 3.183.013.700
14/6/2018 14,55 14,24 -2,13% 14,23 14,62 14,38 14,20 14,25 1.635 742.146.000
13/6/2018 14,74 14,55 -1,02% 14,33 14,87 14,56 14,55 14,80 2.690 1.053.611.900
12/6/2018 14,02 14,70 +5,60% 14,00 14,76 14,48 14,55 14,72 2.665 1.179.686.700
11/6/2018 14,48 13,92 -3,80% 13,92 15,09 14,42 13,92 13,99 4.996 2.089.933.400
8/6/2018 14,69 14,47 -1,50% 13,82 14,83 14,29 14,44 14,47 5.140 1.942.722.800
7/6/2018 15,25 14,69 -4,24% 13,73 15,25 14,31 14,65 14,70 7.816 3.605.252.700
6/6/2018 16,08 15,34 -5,89% 15,22 16,28 15,47 15,34 15,35 5.630 2.162.943.600
5/6/2018 17,21 16,30 -6,05% 16,15 17,34 16,44 16,30 16,31 3.813 2.394.143.600
4/6/2018 16,98 17,35 +2,66% 16,98 17,38 17,27 17,20 17,35 2.583 1.857.650.200
1/6/2018 16,33 16,90 +2,99% 16,25 17,18 16,67 16,86 16,90 4.352 1.515.829.300
30/5/2018 16,38 16,41 -0,49% 16,07 16,75 16,36 16,33 16,48 3.840 1.756.192.500
29/5/2018 15,92 16,49 +4,17% 15,92 16,56 16,20 16,40 16,49 4.136 1.768.894.500
28/5/2018 16,93 15,83 -6,50% 15,75 16,93 15,98 15,83 15,85 1.686 1.322.107.300
25/5/2018 17,00 16,93 -0,41% 16,54 17,23 16,89 16,93 16,98 3.102 1.368.709.000
24/5/2018 16,12 17,00 +3,72% 15,68 17,12 16,73 16,91 17,00 6.781 2.839.008.700
23/5/2018 16,35 16,39 -1,50% 16,06 16,84 16,38 16,32 16,40 4.645 1.873.439.800
22/5/2018 16,26 16,64 +2,72% 16,17 16,69 16,46 16,63 16,64 3.470 2.092.494.400
21/5/2018 16,53 16,20 -0,61% 16,07 16,65 16,30 16,20 16,25 5.315 2.548.250.300
18/5/2018 16,60 16,30 -2,40% 15,82 16,69 16,18 16,26 16,33 7.218 3.523.128.200
17/5/2018 17,69 16,70 -5,60% 16,45 17,75 16,98 16,60 16,74 5.251 2.464.865.600
16/5/2018 17,50 17,69 +1,67% 17,27 17,94 17,53 17,60 17,69 3.177 1.377.111.900
15/5/2018 17,61 17,40 -2,25% 16,75 17,61 17,23 17,38 17,40 8.601 3.052.808.100
14/5/2018 18,26 17,80 -4,81% 17,21 18,36 17,87 17,79 17,80 4.648 6.668.846.900
11/5/2018 19,16 18,70 -3,06% 18,58 19,28 18,91 18,60 18,70 2.923 2.555.377.000
10/5/2018 19,00 19,29 +1,53% 18,88 19,42 19,16 19,29 19,30 3.734 1.459.931.800
9/5/2018 18,48 19,00 +2,15% 18,41 19,20 18,71 18,78 19,00 1.961 1.316.708.000
8/5/2018 18,79 18,60 -0,11% 18,07 18,79 18,46 18,60 18,63 5.776 1.863.077.100
7/5/2018 18,52 18,62 +0,54% 18,52 19,05 18,75 18,54 18,67 3.938 1.382.457.100
4/5/2018 18,86 18,52 -2,06% 18,20 18,86 18,50 18,49 18,52 5.428 3.221.785.800
3/5/2018 19,39 18,91 -1,92% 18,35 19,39 18,71 18,75 18,92 4.413 2.124.696.100
2/5/2018 20,00 19,28 -4,03% 19,22 20,16 19,47 19,27 19,37 5.167 1.991.026.800
30/4/2018 20,40 20,09 -1,52% 19,71 20,42 20,08 20,08 20,10 3.200 1.609.526.000
27/4/2018 20,50 20,40 -0,05% 19,90 20,66 20,15 20,19 20,42 2.939 2.283.509.100
26/4/2018 20,50 20,41 +0,05% 20,20 20,70 20,48 20,27 20,41 2.509 1.224.378.100
25/4/2018 20,13 20,40 +1,39% 20,13 20,50 20,33 20,27 20,40 4.241 1.600.946.300
24/4/2018 20,63 20,12 -1,47% 20,12 20,80 20,42 20,11 20,20 4.358 1.845.366.800
23/4/2018 20,30 20,42 -0,49% 20,19 20,85 20,48 20,42 20,50 4.446 2.733.322.800
20/4/2018 20,15 20,52 +2,65% 19,86 20,52 20,25 20,40 20,54 3.632 2.835.391.500
19/4/2018 20,01 19,99 +0,45% 19,61 20,08 19,85 19,96 19,99 3.406 1.405.971.900
18/4/2018 19,07 19,90 +4,35% 19,07 20,00 19,43 19,83 19,90 7.301 6.815.758.200
17/4/2018 19,00 19,07 +0,42% 18,87 19,20 18,98 18,93 19,07 3.924 2.788.804.400
16/4/2018 19,39 18,99 -2,37% 18,82 19,69 19,09 18,91 19,00 4.732 2.118.910.300
13/4/2018 20,00 19,45 -2,26% 19,26 20,13 19,76 19,44 19,45 4.374 6.435.581.500
12/4/2018 19,58 19,90 +2,63% 19,49 20,06 19,83 19,82 19,90 6.441 4.407.926.200
11/4/2018 19,10 19,39 +3,41% 19,00 19,48 19,25 0,00 0,00 7.250 5.070.514.900
10/4/2018 18,80 18,75 -2,09% 18,60 19,22 18,67 18,75 18,88 8.188 55.002.376.300
9/4/2018 19,85 19,15 -2,79% 18,84 19,90 19,18 19,02 19,15 5.611 3.042.982.000
6/4/2018 20,13 19,70 -1,50% 19,31 20,13 19,74 19,66 19,70 5.393 2.325.423.100
5/4/2018 20,34 20,00 +1,16% 19,82 20,52 20,05 19,90 20,00 6.762 4.042.016.700
4/4/2018 20,14 19,77 -1,89% 19,69 20,14 19,92 19,77 19,81 8.692 5.034.894.800
3/4/2018 20,03 20,15 +1,46% 19,99 20,91 20,48 20,15 20,23 5.153 2.578.582.100
2/4/2018 20,27 19,86 -2,02% 19,62 20,27 19,88 19,83 19,86 1.878 1.118.166.900
29/3/2018 20,70 20,27 -1,84% 19,93 20,70 20,24 20,27 20,28 4.822 3.554.309.400
28/3/2018 20,98 20,65 -0,96% 20,36 20,98 20,66 20,49 20,66 3.166 4.853.889.300
27/3/2018 21,17 20,85 -1,65% 20,79 21,35 21,01 20,85 20,89 2.359 1.117.943.700
26/3/2018 21,75 21,20 -0,93% 20,93 21,78 21,18 21,16 21,20 2.002 1.548.662.800
23/3/2018 20,70 21,40 +3,08% 20,65 21,61 21,24 21,37 21,40 728 5.651.138.200
22/3/2018 21,13 20,76 -1,14% 20,34 21,17 20,63 20,55 20,76 4.324 2.247.843.100
21/3/2018 20,33 21,00 +3,45% 20,33 21,15 20,88 20,89 21,00 6.120 2.735.519.600
20/3/2018 20,20 20,30 +1,00% 20,14 20,42 20,26 20,25 20,30 2.229 935.845.200
19/3/2018 20,20 20,10 -0,40% 20,09 20,55 20,20 20,05 20,30 5.827 3.172.743.300
16/3/2018 19,81 20,18 +1,15% 19,81 20,49 20,13 20,13 20,18 8.416 6.218.777.500
15/3/2018 19,99 19,95 +0,76% 19,69 20,06 19,86 19,93 19,95 9.370 4.028.646.800
14/3/2018 19,67 19,80 -0,25% 19,66 20,28 19,92 19,77 19,80 9.571 4.633.701.900
13/3/2018 19,62 19,85 +2,32% 19,24 19,90 19,71 19,66 19,85 347 5.953.439.700
12/3/2018 19,09 19,40 +1,94% 19,09 19,72 19,35 19,41 19,47 8.375 3.476.795.200
9/3/2018 18,90 19,03 +1,17% 18,73 19,23 18,97 19,03 19,04 140 4.835.283.600
8/3/2018 18,91 18,81 -0,37% 18,53 19,49 19,00 18,80 18,90 7.506 3.734.616.900
7/3/2018 18,50 18,88 +2,05% 18,37 19,02 18,68 18,87 18,89 6.588 2.728.816.700
6/3/2018 18,68 18,50 -0,75% 18,37 18,90 18,66 18,42 18,52 5.349 2.146.482.700
5/3/2018 18,50 18,64 +0,76% 18,42 18,92 18,60 18,62 18,64 5.322 2.685.459.700
2/3/2018 18,43 18,50 +0,27% 18,05 18,85 18,51 18,47 18,50 9.913 3.808.921.100
1/3/2018 18,19 18,45 +1,65% 18,19 18,73 18,55 18,41 18,45 8.030 3.913.658.000
28/2/2018 18,25 18,15 +0,78% 18,00 18,25 18,15 18,11 18,15 6.064 2.536.237.200
27/2/2018 17,84 18,01 +0,06% 17,84 18,45 18,09 18,01 18,05 6.185 2.047.781.100
26/2/2018 17,79 18,00 +1,24% 17,79 18,17 18,01 17,98 18,13 5.924 3.086.324.800
23/2/2018 17,65 17,78 +0,45% 17,60 18,10 17,84 17,71 17,78 2.640 1.133.305.800
22/2/2018 17,54 17,70 +0,28% 17,42 18,03 17,83 17,66 17,70 3.085 5.058.986.900
21/2/2018 17,81 17,65 -0,90% 17,65 17,95 17,78 17,65 17,66 2.100 827.774.600
20/2/2018 17,94 17,81 -0,78% 17,58 18,19 17,81 17,75 17,88 2.906 1.446.416.100
19/2/2018 17,32 17,95 +6,21% 17,20 18,33 17,93 17,90 17,95 6.786 7.176.491.200
16/2/2018 16,51 16,90 +2,49% 16,29 16,98 16,71 16,90 16,92 2.409 914.189.500
15/2/2018 16,38 16,49 +0,73% 16,22 16,58 16,45 16,30 16,49 1.676 839.707.400
14/2/2018 16,00 16,37 +2,96% 15,62 16,37 16,17 16,23 16,37 1.977 739.994.000
9/2/2018 15,99 15,90 -0,56% 15,38 16,03 15,79 15,75 15,90 2.134 1.201.224.100
8/2/2018 16,25 15,99 -1,30% 15,77 16,41 15,97 15,81 15,99 1.660 703.118.100
7/2/2018 16,15 16,20 0,00% 16,05 16,53 16,20 16,20 16,22 1.834 921.819.500
6/2/2018 15,90 16,20 +1,00% 15,51 16,20 15,93 16,10 16,20 1.405 617.298.300
5/2/2018 16,30 16,04 -1,84% 15,88 16,30 16,06 16,02 16,08 1.225 445.409.500
2/2/2018 16,25 16,34 +0,06% 16,02 16,50 16,33 16,33 16,34 2.004 961.494.100
1/2/2018 16,69 16,33 -2,22% 16,27 16,76 16,40 16,33 16,39 2.543 1.129.804.400
31/1/2018 16,32 16,70 +2,45% 16,32 16,86 16,69 16,55 16,70 4.988 2.812.357.500
30/1/2018 16,02 16,30 +0,37% 15,97 16,30 16,11 16,16 16,30 2.311 729.386.900
29/1/2018 16,39 16,24 -0,98% 15,72 16,40 16,11 16,15 16,24 2.015 1.216.020.200
26/1/2018 15,88 16,40 +3,86% 15,88 16,49 16,23 16,37 16,40 4.821 2.044.521.700
24/1/2018 15,06 15,79 +4,99% 15,06 15,79 15,49 15,79 15,80 3.323 1.775.171.000
23/1/2018 15,25 15,04 -1,38% 14,90 15,35 15,07 15,02 15,04 1.829 875.153.600
22/1/2018 14,73 15,25 +3,67% 14,73 15,40 15,15 15,17 15,25 3.590 3.290.155.900
19/1/2018 14,50 14,71 +1,59% 14,50 14,86 14,70 14,71 14,74 2.853 2.571.028.200
18/1/2018 14,59 14,48 -0,21% 14,48 14,95 14,70 14,45 14,48 4.839 2.222.244.500
17/1/2018 14,80 14,51 -1,63% 14,50 14,80 14,52 14,51 14,58 2.106 7.850.901.600
16/1/2018 14,91 14,75 -1,07% 14,69 14,99 14,82 14,75 14,76 1.580 778.723.900
15/1/2018 14,96 14,91 -0,27% 14,80 15,08 14,89 14,86 14,91 1.748 718.024.700
12/1/2018 15,22 14,95 -2,80% 14,77 15,32 15,01 14,94 14,98 2.080 1.148.226.700
11/1/2018 15,21 15,38 +1,32% 15,12 15,38 15,30 15,26 15,38 891 464.009.700
10/1/2018 15,15 15,18 +0,46% 14,91 15,24 15,14 15,07 15,18 1.953 2.060.747.800
9/1/2018 15,35 15,11 -0,46% 14,93 15,36 15,08 14,98 15,11 2.093 969.094.300
8/1/2018 14,91 15,18 +1,67% 14,83 15,36 15,20 15,17 15,18 4.303 1.649.971.000
5/1/2018 14,90 14,93 -0,73% 14,64 14,99 14,83 14,87 14,93 1.828 786.054.700
4/1/2018 14,98 15,04 +0,60% 14,98 15,43 15,07 15,04 15,10 2.706 1.575.741.800
3/1/2018 14,89 14,95 +0,47% 14,85 15,17 14,99 14,95 15,00 4.384 973.584.100
2/1/2018 14,91 14,88 -0,13% 14,88 15,22 14,99 14,88 15,03 2.000 781.781.400
28/12/2017 14,46 14,90 +2,69% 14,30 14,94 14,66 14,89 14,90 3.237 1.385.535.100
27/12/2017 14,54 14,51 -0,21% 14,42 14,75 14,50 14,51 14,54 2.243 914.101.500
26/12/2017 14,66 14,54 -0,75% 14,48 14,87 14,63 14,54 14,57 2.410 1.260.190.200
22/12/2017 14,41 14,65 +0,69% 14,40 14,66 14,55 14,65 14,66 1.608 450.619.700
21/12/2017 14,83 14,55 -1,69% 14,39 14,85 14,54 14,54 14,57 2.938 2.080.946.900
20/12/2017 14,52 14,80 +1,02% 14,49 14,80 14,68 14,75 14,80 3.103 889.537.200
19/12/2017 14,50 14,65 +0,69% 14,35 14,73 14,53 14,59 14,65 2.891 1.321.762.300
18/12/2017 14,80 14,55 -1,69% 14,51 14,80 14,60 14,55 14,62 2.555 843.142.900
15/12/2017 14,60 14,80 +1,37% 14,42 14,88 14,64 14,80 14,84 2.869 1.662.336.500
14/12/2017 14,99 14,60 -2,67% 14,21 14,99 14,56 14,56 14,61 3.698 1.788.575.000
13/12/2017 14,73 15,00 +1,35% 14,62 15,31 15,02 14,91 15,00 3.184 2.517.652.900
12/12/2017 14,60 14,80 +1,37% 14,40 14,80 14,60 14,80 14,83 3.310 1.610.919.400
11/12/2017 14,50 14,60 +0,34% 14,50 14,76 14,63 14,60 14,62 1.762 739.343.200
8/12/2017 14,45 14,55 +0,69% 14,45 14,88 14,65 14,46 14,55 2.766 1.268.470.100
7/12/2017 14,10 14,45 +1,40% 14,03 14,50 14,27 14,45 14,47 2.957 1.895.937.700
6/12/2017 14,11 14,25 0,00% 14,00 14,44 14,17 14,25 14,40 2.430 1.009.718.100
5/12/2017 14,29 14,25 -0,14% 13,93 14,48 14,20 14,06 14,30 4.362 1.470.370.500
4/12/2017 13,50 14,27 +7,70% 13,50 14,88 14,42 14,20 14,27 5.189 3.050.881.600
1/12/2017 13,00 13,25 +1,92% 12,83 13,41 13,15 13,18 13,25 2.316 735.932.400
30/11/2017 13,75 13,00 -4,76% 12,95 13,90 13,14 13,00 13,12 5.737 2.854.677.700
29/11/2017 14,24 13,65 -3,87% 13,43 14,30 13,85 13,65 13,66 2.413 1.694.425.400
28/11/2017 14,81 14,20 -3,92% 14,14 14,82 14,42 14,20 14,24 3.111 2.532.937.700
27/11/2017 14,89 14,78 -0,74% 14,47 14,90 14,64 14,70 14,78 1.741 1.354.115.900
24/11/2017 14,61 14,89 +2,97% 14,46 14,89 14,59 14,80 14,89 1.484 1.108.368.300
23/11/2017 14,52 14,46 -0,28% 14,35 14,58 14,45 14,45 14,46 427 429.345.700
22/11/2017 14,62 14,50 0,00% 14,32 14,74 14,54 14,44 14,50 2.314 1.664.194.400
21/11/2017 14,71 14,50 -0,55% 14,37 14,77 14,54 14,50 14,57 3.432 1.183.026.500
17/11/2017 14,19 14,58 +2,03% 14,17 14,60 14,46 14,45 14,58 2.455 715.969.400
16/11/2017 14,40 14,29 +0,85% 14,13 14,42 14,26 14,28 14,30 3.174 881.672.700
14/11/2017 14,57 14,17 -1,87% 13,90 14,57 14,24 14,17 14,29 2.965 1.354.459.200
13/11/2017 14,37 14,44 +0,49% 14,09 14,58 14,38 14,44 14,46 4.823 1.780.129.700
10/11/2017 14,90 14,37 -3,04% 14,37 14,90 14,48 14,37 14,43 2.426 1.048.771.200
9/11/2017 15,00 14,82 -1,20% 14,56 15,00 14,80 14,75 14,82 3.308 964.224.800
8/11/2017 14,79 15,00 +0,81% 14,62 15,10 14,91 15,00 15,04 3.791 2.744.256.500
7/11/2017 15,50 14,88 -3,94% 14,61 15,50 14,92 14,74 14,88 3.056 1.385.803.400
6/11/2017 15,04 15,49 +2,58% 15,04 15,49 15,33 15,38 15,49 2.176 880.981.100
3/11/2017 15,11 15,10 0,00% 14,83 15,18 15,00 15,04 15,10 2.657 1.181.656.700
1/11/2017 15,27 15,10 -0,92% 15,01 15,58 15,09 15,09 15,10 4.037 1.238.505.700
31/10/2017 15,33 15,24 +0,33% 14,95 15,33 15,11 15,19 15,24 2.639 1.629.253.300
30/10/2017 15,50 15,19 -2,38% 15,13 15,52 15,26 15,16 15,19 1.191 581.903.000
27/10/2017 15,80 15,56 -0,89% 15,33 15,80 15,63 15,55 15,56 3.395 1.504.959.700
26/10/2017 15,82 15,70 -0,63% 15,65 15,97 15,75 15,65 15,70 3.451 3.461.365.800
25/10/2017 15,66 15,80 +0,96% 15,55 15,85 15,69 15,71 15,80 4.422 2.134.832.800
24/10/2017 15,50 15,65 +1,82% 15,30 15,78 15,59 15,64 15,65 2.577 2.274.369.900
23/10/2017 15,16 15,37 +1,39% 14,91 15,48 15,29 15,25 15,37 5.573 3.290.194.000
20/10/2017 14,75 15,16 +3,91% 14,57 15,18 14,91 15,06 15,17 3.863 2.822.239.500
19/10/2017 14,65 14,59 -0,41% 14,34 14,65 14,55 14,53 14,60 2.218 924.613.300
18/10/2017 14,66 14,65 +0,62% 14,54 14,82 14,64 14,63 14,65 4.514 1.602.353.300
17/10/2017 14,83 14,56 -2,61% 14,47 15,00 14,62 14,55 14,56 3.063 1.723.808.500
16/10/2017 15,22 14,95 -0,66% 14,70 15,22 14,98 14,91 14,95 3.312 1.662.257.200
13/10/2017 15,14 15,05 +0,47% 14,94 15,23 15,05 15,05 15,08 4.619 2.356.295.800
11/10/2017 15,50 14,98 -3,35% 14,98 15,62 15,15 14,98 15,05 5.191 3.842.986.500
10/10/2017 14,89 15,50 +3,68% 14,89 15,50 15,31 15,49 15,50 612 5.300.952.000
9/10/2017 15,15 14,95 -0,73% 14,61 15,15 14,86 14,91 14,95 5.281 2.266.740.800
6/10/2017 15,40 15,06 -1,57% 14,80 15,40 15,13 15,06 15,10 3.633 2.020.959.500
5/10/2017 15,90 15,30 -1,29% 15,26 15,93 15,51 15,29 15,30 6.986 4.036.295.400
4/10/2017 15,40 15,50 -10,87% 15,15 16,29 15,52 15,50 15,57 6.463 15.495.931.100
3/10/2017 17,47 17,39 +0,52% 17,22 17,57 17,32 17,35 17,39 1.895 1.755.983.400
2/10/2017 17,70 17,30 -1,93% 17,13 17,86 17,35 17,26 17,30 2.480 1.595.166.100
29/9/2017 16,82 17,64 +4,88% 16,82 17,65 17,39 17,63 17,64 4.602 2.541.372.700
28/9/2017 16,60 16,82 +1,94% 16,48 16,87 16,77 16,63 16,82 3.609 2.069.822.400
27/9/2017 16,90 16,50 -1,49% 16,29 16,90 16,50 16,41 16,50 2.644 1.266.767.800
26/9/2017 16,78 16,75 +0,42% 16,56 16,83 16,76 16,70 16,75 1.596 615.037.500
25/9/2017 16,88 16,68 -1,53% 16,64 16,95 16,77 16,68 16,69 2.064 665.102.600
22/9/2017 16,75 16,94 +1,13% 16,40 16,94 16,74 16,76 16,94 1.937 798.266.500
21/9/2017 16,78 16,75 -0,77% 16,56 16,99 16,75 16,73 16,75 2.289 934.224.200
20/9/2017 17,10 16,88 -1,69% 16,54 17,39 16,78 16,85 16,88 2.845 1.510.342.400
19/9/2017 17,32 17,17 -1,04% 17,00 17,49 17,14 17,15 17,17 2.767 910.488.400
18/9/2017 17,45 17,35 -0,29% 17,30 17,62 17,40 17,34 17,38 1.477 716.338.300
15/9/2017 17,30 17,40 +0,46% 17,18 17,40 17,33 17,29 17,40 1.955 924.253.200
14/9/2017 16,94 17,32 +0,76% 16,91 17,32 17,18 17,19 17,32 1.721 942.440.100
13/9/2017 17,20 17,19 -0,64% 17,12 17,32 17,19 17,18 17,19 2.355 1.535.576.400
12/9/2017 17,55 17,30 -1,70% 17,14 17,72 17,45 17,30 17,31 2.446 1.350.225.100
11/9/2017 17,57 17,60 +0,98% 17,51 17,88 17,75 17,59 17,60 2.714 894.679.200
8/9/2017 17,31 17,43 +0,75% 17,12 17,50 17,36 17,42 17,43 1.969 848.869.500
6/9/2017 17,35 17,30 -0,17% 17,21 17,59 17,35 17,30 17,35 2.837 1.005.593.400
5/9/2017 17,52 17,33 -1,20% 17,18 17,97 17,48 17,33 17,38 2.685 1.078.538.300
4/9/2017 17,14 17,54 +0,86% 17,03 17,64 17,40 17,53 17,54 2.050 1.008.610.500
1/9/2017 16,91 17,39 +2,78% 16,70 17,39 17,00 17,39 17,40 3.585 1.584.120.200
31/8/2017 16,62 16,92 +2,55% 16,03 16,92 16,63 16,71 16,92 4.356 1.646.217.400
30/8/2017 16,75 16,50 -1,32% 16,23 16,85 16,57 16,50 16,52 2.075 1.542.674.900
29/8/2017 16,60 16,72 +0,60% 16,40 16,80 16,67 16,72 16,73 1.361 708.446.900
28/8/2017 16,46 16,62 +1,03% 16,34 16,70 16,59 16,62 16,64 2.301 2.331.266.400
25/8/2017 16,30 16,45 +1,04% 15,96 16,50 16,33 16,34 16,45 2.053 864.634.000
24/8/2017 16,20 16,28 +0,99% 16,13 16,35 16,19 16,25 16,28 1.802 1.581.144.300
23/8/2017 16,47 16,12 -2,18% 16,11 16,47 16,21 16,12 16,15 1.802 834.623.800
22/8/2017 15,51 16,48 +8,35% 15,51 16,52 16,15 16,47 16,48 4.322 2.915.465.300
21/8/2017 15,91 15,21 -2,81% 15,06 15,91 15,42 15,21 15,28 3.840 1.463.079.700
18/8/2017 15,34 15,65 +2,02% 15,11 15,65 15,42 15,45 15,65 1.700 2.008.693.900
17/8/2017 15,40 15,34 -0,78% 14,96 15,51 15,38 15,30 15,34 984 1.023.274.200
16/8/2017 15,69 15,46 -0,64% 15,28 15,73 15,43 15,34 15,46 1.039 463.847.000
15/8/2017 15,79 15,56 -1,83% 15,56 15,99 15,69 15,56 15,60 1.457 603.909.500
14/8/2017 15,56 15,85 +2,32% 15,29 16,06 15,83 15,80 15,85 2.922 1.637.731.700
11/8/2017 15,23 15,49 +2,11% 14,89 15,49 15,30 15,43 15,49 2.002 722.926.000
10/8/2017 15,15 15,17 +0,13% 14,77 15,35 15,09 15,08 15,18 1.810 591.873.000
9/8/2017 15,21 15,15 -1,50% 15,04 15,40 15,20 15,08 15,16 1.912 996.553.900
8/8/2017 15,28 15,38 +0,72% 15,18 15,47 15,35 15,36 15,38 1.214 667.144.100
7/8/2017 15,36 15,27 -0,65% 15,26 15,51 15,35 15,27 15,36 1.261 522.623.100
4/8/2017 15,40 15,37 +0,20% 15,22 15,51 15,35 15,37 15,38 1.735 1.039.088.300
3/8/2017 15,40 15,34 -0,65% 15,28 15,60 15,35 15,34 15,40 2.106 755.234.700
2/8/2017 14,91 15,44 +4,04% 14,91 15,44 15,24 15,39 15,44 3.086 1.718.223.100
1/8/2017 14,64 14,84 +1,44% 14,64 15,08 14,87 14,84 14,93 2.598 4.374.342.800
31/7/2017 14,20 14,63 +3,25% 14,20 14,69 14,47 14,62 14,63 2.462 1.169.773.000
28/7/2017 14,30 14,17 -1,25% 14,07 14,39 14,25 14,17 14,20 1.559 513.336.900
27/7/2017 14,74 14,35 -1,51% 14,29 14,74 14,38 14,35 14,37 1.366 449.157.000
26/7/2017 14,90 14,57 -1,02% 14,45 14,90 14,57 14,57 14,58 1.523 527.698.900
25/7/2017 14,52 14,72 +1,80% 14,47 14,84 14,71 14,71 14,72 2.693 1.041.987.900
24/7/2017 14,42 14,46 0,00% 14,31 14,66 14,44 14,46 14,47 2.386 585.137.600
21/7/2017 14,65 14,46 -1,83% 14,37 15,05 14,67 14,46 14,54 3.277 957.805.300
20/7/2017 14,49 14,73 +1,66% 14,49 14,73 14,65 14,72 14,73 1.725 492.685.700
19/7/2017 14,75 14,49 -1,43% 14,49 14,77 14,59 14,49 14,61 2.604 1.183.394.500
18/7/2017 14,70 14,70 +0,75% 14,52 14,70 14,62 14,67 14,71 1.151 604.145.500
17/7/2017 14,41 14,59 +1,53% 14,40 14,69 14,58 14,57 14,59 2.401 562.704.300
14/7/2017 14,66 14,37 -1,71% 14,25 14,72 14,42 14,37 14,43 2.903 1.733.814.000
13/7/2017 14,50 14,62 +0,90% 14,50 14,79 14,60 14,62 14,66 2.931 1.770.281.000
12/7/2017 14,00 14,49 +3,13% 13,87 14,57 14,37 14,49 14,53 4.613 1.711.654.500
11/7/2017 13,70 14,05 +2,63% 13,53 14,11 13,88 14,05 14,06 3.107 1.643.544.200
10/7/2017 13,51 13,69 +1,33% 13,51 13,79 13,67 13,68 13,69 1.735 686.576.600
7/7/2017 13,39 13,51 +0,90% 13,28 13,65 13,47 13,51 13,58 1.813 589.112.300
6/7/2017 13,62 13,39 -1,18% 13,23 13,62 13,32 13,32 13,39 2.100 2.901.847.200
5/7/2017 13,56 13,55 -0,07% 13,28 13,75 13,49 13,44 13,55 2.073 1.584.195.700
4/7/2017 13,30 13,56 +2,03% 13,22 13,78 13,56 13,56 13,58 1.754 1.322.100.900
3/7/2017 13,20 13,29 +1,14% 13,15 13,65 13,35 13,29 13,33 4.196 5.955.318.000
30/6/2017 12,75 13,14 +2,66% 12,73 13,15 13,05 13,00 13,14 2.927 1.693.134.000
29/6/2017 12,59 12,80 +1,43% 12,53 12,80 12,66 12,72 12,80 2.722 1.060.491.200
28/6/2017 12,57 12,62 +0,64% 12,42 12,72 12,59 12,62 12,63 2.357 881.400.900
27/6/2017 12,28 12,54 +2,20% 12,12 12,60 12,48 12,50 12,54 4.335 2.338.536.700
26/6/2017 11,79 12,27 +4,87% 11,70 12,29 12,09 12,25 12,29 2.068 2.455.548.200
23/6/2017 11,92 11,70 -1,76% 11,67 11,99 11,79 11,70 11,73 3.870 831.661.400
22/6/2017 11,83 11,91 +0,76% 11,64 11,91 11,82 11,84 11,91 3.089 727.861.900
21/6/2017 11,99 11,82 +0,17% 11,60 11,99 11,72 11,76 11,82 4.872 1.076.759.900
20/6/2017 12,07 11,80 -2,24% 11,68 12,11 11,93 11,75 11,81 6.465 1.867.527.300
19/6/2017 12,30 12,07 -2,27% 12,00 12,46 12,08 12,07 12,11 3.523 1.810.725.800
16/6/2017 12,50 12,35 -1,20% 12,15 12,53 12,28 12,35 12,36 2.410 832.938.800
14/6/2017 12,60 12,50 +0,56% 12,27 12,63 12,51 12,46 12,50 3.231 1.400.317.100
13/6/2017 12,34 12,43 +0,65% 12,16 12,50 12,34 12,35 12,43 1.767 843.585.200
12/6/2017 12,46 12,35 -0,08% 12,17 12,51 12,32 12,35 12,40 2.020 664.245.400
9/6/2017 12,72 12,36 -2,75% 12,15 12,87 12,44 12,36 12,37 6.788 2.412.077.200
8/6/2017 12,87 12,71 -2,61% 12,70 13,04 12,75 12,71 12,72 3.499 1.390.161.700
7/6/2017 13,15 13,05 -0,31% 12,82 13,42 12,96 12,91 13,05 6.028 2.471.275.600
6/6/2017 12,85 13,09 +1,47% 12,65 13,37 12,91 13,09 13,15 3.630 2.357.322.300
5/6/2017 13,05 12,90 -2,27% 12,83 13,14 12,96 12,90 12,92 2.779 1.138.288.100
2/6/2017 13,23 13,20 0,00% 12,99 13,46 13,18 13,15 13,20 4.168 988.656.400
1/6/2017 13,78 13,20 -4,69% 13,09 13,85 13,39 13,20 13,21 4.214 2.679.738.500
31/5/2017 14,00 13,85 -1,42% 13,67 14,09 13,80 13,79 13,85 5.897 1.882.018.000
30/5/2017 14,15 14,05 -0,71% 13,94 14,28 14,08 14,05 14,09 5.830 1.815.284.200
29/5/2017 13,74 14,15 +1,95% 13,63 14,15 13,96 14,15 14,27 1.509 755.966.900
26/5/2017 13,28 13,88 +4,75% 13,27 14,03 13,66 13,85 13,88 5.768 2.728.924.800
25/5/2017 12,97 13,25 +2,08% 12,80 13,25 13,01 13,24 13,25 3.124 1.630.890.900
24/5/2017 12,78 12,98 +3,43% 12,75 13,14 12,89 12,95 12,98 3.214 1.567.873.600
23/5/2017 12,12 12,55 +2,87% 12,08 12,55 12,30 12,55 12,57 3.807 2.622.099.700
22/5/2017 12,70 12,20 -5,43% 12,01 12,70 12,33 12,20 12,23 5.804 1.765.445.100
19/5/2017 12,98 12,90 +3,04% 12,70 13,25 12,90 12,86 12,90 4.759 1.971.472.300
18/5/2017 13,40 12,52 -20,15% 12,36 13,49 12,77 12,52 12,74 3.896 5.165.476.300
17/5/2017 15,68 15,68 0,00% 15,40 15,68 15,55 15,63 15,68 2.175 3.593.519.400
16/5/2017 15,68 15,68 +0,51% 15,46 15,75 15,63 15,64 15,68 4.248 1.313.043.700
15/5/2017 16,38 15,60 -4,76% 15,31 16,38 15,64 15,59 15,60 4.087 2.244.186.200
12/5/2017 16,45 16,38 +0,12% 16,17 16,57 16,30 16,30 16,38 3.447 945.275.400
11/5/2017 15,84 16,36 +3,15% 15,70 16,40 16,17 16,33 16,36 4.631 1.977.320.500
10/5/2017 15,61 15,86 +1,67% 15,50 15,95 15,72 15,77 15,86 3.715 1.496.069.100
9/5/2017 15,09 15,60 +3,31% 15,01 15,64 15,44 15,59 15,60 2.854 1.141.004.000
8/5/2017 15,14 15,10 -0,33% 14,92 15,19 15,03 15,05 15,10 1.493 505.947.900
5/5/2017 14,85 15,15 +1,34% 14,85 15,31 15,16 15,13 15,15 3.456 1.214.985.000
4/5/2017 15,26 14,95 -1,97% 14,70 15,26 14,86 14,95 14,96 3.118 1.360.074.500
3/5/2017 14,90 15,25 +2,69% 14,76 15,40 15,21 15,23 15,25 2.425 1.830.594.700
2/5/2017 14,21 14,85 +4,50% 14,20 14,91 14,72 14,80 14,85 5.726 1.816.646.800
28/4/2017 14,20 14,21 +0,21% 13,95 14,39 14,16 14,21 14,26 2.112 1.103.013.300
27/4/2017 14,42 14,18 -0,63% 13,93 14,42 14,17 14,11 14,18 1.416 696.949.400
26/4/2017 14,60 14,27 -1,38% 14,25 14,60 14,33 14,26 14,38 1.458 423.180.000
25/4/2017 14,32 14,47 +1,19% 14,20 14,52 14,40 14,46 14,47 848 307.304.500
24/4/2017 14,38 14,30 -0,07% 14,15 14,86 14,45 14,28 14,30 3.305 976.298.500
20/4/2017 14,58 14,31 -1,85% 14,31 14,80 14,44 14,31 14,41 2.500 1.115.125.600
19/4/2017 14,75 14,58 +0,21% 14,22 14,99 14,55 14,47 14,58 2.407 894.229.100
18/4/2017 14,79 14,55 -1,56% 14,25 14,90 14,50 14,54 14,55 2.031 545.607.500
17/4/2017 14,30 14,78 +3,36% 14,23 15,02 14,71 14,78 14,79 1.699 543.018.600
13/4/2017 14,25 14,30 +0,49% 14,17 14,69 14,40 14,20 14,30 1.894 527.211.200
12/4/2017 14,80 14,23 -3,85% 14,23 14,83 14,34 14,22 14,23 2.258 936.693.100
11/4/2017 14,75 14,80 +0,68% 14,55 15,03 14,79 14,80 14,81 2.601 926.008.400
10/4/2017 15,02 14,70 -2,97% 14,61 15,29 14,72 14,70 14,71 2.019 672.862.900
7/4/2017 14,65 15,15 +3,41% 14,53 15,38 15,07 15,04 15,15 2.414 919.793.300
6/4/2017 15,28 14,65 -4,12% 14,50 15,28 14,87 14,65 14,73 4.556 1.527.275.200
5/4/2017 15,99 15,28 -3,90% 15,11 16,12 15,44 15,19 15,28 4.597 1.294.055.700
4/4/2017 15,93 15,90 -0,63% 15,53 16,30 15,84 15,89 15,90 3.275 1.579.576.200
3/4/2017 15,11 16,00 +5,82% 15,10 16,06 15,71 15,91 16,00 3.496 4.650.368.200
31/3/2017 15,04 15,12 +0,80% 14,60 15,20 15,03 15,12 15,15 3.262 6.141.390.300
30/3/2017 15,35 15,00 -1,38% 14,84 15,35 14,91 14,99 15,10 4.099 6.607.724.300
29/3/2017 14,97 15,21 +1,67% 14,78 15,25 15,12 15,21 15,26 2.773 1.757.800.300
28/3/2017 14,40 14,96 +3,46% 14,38 15,03 14,75 14,90 14,96 3.920 1.226.571.800
27/3/2017 14,46 14,46 -0,48% 14,09 14,54 14,38 14,44 14,46 3.487 875.116.500
24/3/2017 14,51 14,53 +0,35% 14,49 14,86 14,64 14,53 14,58 2.461 697.141.800
23/3/2017 14,60 14,48 -0,89% 14,43 14,76 14,53 14,48 14,50 5.438 1.655.835.100
22/3/2017 14,79 14,61 -1,22% 14,43 14,86 14,65 14,59 14,61 3.257 1.193.622.200
21/3/2017 15,00 14,79 -1,53% 14,50 15,19 14,73 14,65 14,79 3.159 1.107.487.400
20/3/2017 15,14 15,02 -1,96% 14,95 15,48 15,12 15,01 15,06 2.426 792.149.700
17/3/2017 15,75 15,32 -0,07% 14,87 16,03 15,47 15,32 15,33 7.317 3.332.132.100
16/3/2017 15,22 15,33 +1,19% 15,00 15,60 15,32 15,32 15,33 5.144 2.131.948.900
15/3/2017 15,53 15,15 -2,57% 14,94 15,96 15,34 15,15 15,19 6.791 2.387.513.100
14/3/2017 16,27 15,55 -4,89% 15,55 16,30 15,88 15,55 15,70 4.035 2.565.020.200
13/3/2017 16,49 16,35 0,00% 16,15 16,49 16,30 16,35 16,40 4.047 1.406.548.800
10/3/2017 16,25 16,35 +0,37% 15,91 16,59 16,20 16,22 16,35 2.580 1.774.662.500
9/3/2017 16,75 16,29 -2,69% 16,04 16,75 16,39 16,24 16,29 2.528 1.087.404.100
8/3/2017 17,35 16,74 -2,62% 16,39 17,37 16,71 16,66 16,74 4.898 1.603.310.200
7/3/2017 17,30 17,19 +0,06% 16,93 17,50 17,24 17,17 17,19 4.799 1.869.604.300
6/3/2017 17,07 17,18 +1,48% 16,66 17,30 17,11 17,00 17,18 3.396 1.094.717.000
3/3/2017 16,72 16,93 +1,20% 16,58 16,98 16,82 16,92 16,93 4.918 2.673.054.900
2/3/2017 17,18 16,73 -1,01% 16,30 17,36 16,65 16,60 16,73 4.083 1.404.189.700
1/3/2017 16,60 16,90 +1,68% 15,84 17,19 16,77 16,88 16,90 5.407 1.886.516.300
24/2/2017 17,30 16,62 -3,82% 16,60 17,38 16,90 16,62 16,72 5.691 1.936.335.600
23/2/2017 18,10 17,28 -2,92% 16,82 18,10 17,24 17,25 17,28 6.236 2.312.229.200
22/2/2017 19,08 17,80 -6,41% 17,61 19,30 18,09 17,78 17,90 2.043 4.882.679.600
21/2/2017 17,60 19,02 +10,32% 17,60 19,49 18,91 19,00 19,02 8.886 5.476.525.000
20/2/2017 16,96 17,24 +2,31% 16,73 17,25 17,06 17,10 17,24 1.233 599.998.200
17/2/2017 16,40 16,85 +2,12% 16,32 16,95 16,68 16,85 16,93 2.992 1.349.669.700
16/2/2017 16,60 16,50 -0,54% 16,35 16,68 16,52 16,50 16,51 3.584 1.341.260.000
15/2/2017 16,99 16,59 -1,48% 16,44 17,00 16,60 16,59 16,60 5.591 2.575.031.600
14/2/2017 17,00 16,84 -1,46% 16,50 17,19 16,78 16,72 16,84 4.207 4.155.191.400
13/2/2017 17,00 17,09 -2,12% 16,76 17,45 16,98 17,09 17,10 5.359 4.272.012.300
10/2/2017 16,51 17,46 +5,05% 16,41 17,70 17,28 17,40 17,46 4.631 5.029.914.200
9/2/2017 15,74 16,62 +6,20% 15,50 16,62 16,15 16,60 16,62 7.325 6.732.777.000
8/2/2017 15,94 15,65 -1,45% 15,51 15,94 15,70 15,65 15,68 3.231 1.779.562.600
7/2/2017 15,80 15,88 +0,70% 15,60 15,89 15,73 15,72 15,88 2.169 847.943.700
6/2/2017 16,05 15,77 -0,88% 15,49 16,05 15,68 15,62 15,78 2.110 940.143.600
3/2/2017 15,43 15,91 +3,78% 15,09 15,92 15,73 15,83 15,91 2.299 1.847.649.000
2/2/2017 15,75 15,33 -2,67% 14,71 15,84 15,36 15,33 15,35 5.165 1.806.341.800
1/2/2017 15,74 15,75 0,00% 15,59 16,15 15,89 15,67 15,75 4.801 2.034.271.500
31/1/2017 15,37 15,75 +1,55% 15,37 15,81 15,65 15,75 15,78 3.612 1.710.688.900
30/1/2017 16,02 15,51 -2,15% 15,21 16,21 15,68 15,50 15,51 4.785 1.845.543.200
27/1/2017 15,30 15,85 +6,59% 15,30 16,50 15,81 15,85 15,90 6.122 3.982.504.900
26/1/2017 13,75 14,87 +14,21% 13,75 14,99 14,62 14,86 14,87 8.790 6.959.578.800
24/1/2017 12,86 13,02 +1,24% 12,76 13,24 12,94 13,02 13,04 2.626 1.251.729.700
23/1/2017 12,60 12,86 +1,66% 12,60 13,12 12,92 12,86 12,97 3.102 912.936.600
20/1/2017 12,85 12,65 -1,17% 12,50 12,89 12,71 12,65 12,71 2.886 1.293.885.400
19/1/2017 13,29 12,80 -2,29% 12,66 13,31 12,88 12,79 12,80 3.245 2.864.570.800
18/1/2017 13,33 13,10 -1,73% 13,03 13,46 13,19 13,10 13,23 3.144 2.041.334.000
17/1/2017 12,69 13,33 +3,98% 12,69 13,41 13,17 13,33 13,34 2.565 885.826.600
16/1/2017 12,89 12,82 +0,31% 12,68 13,04 12,89 12,82 12,83 1.074 319.037.000
13/1/2017 12,74 12,78 -0,08% 12,55 12,88 12,71 12,78 12,82 4.129 1.300.029.600
12/1/2017 12,31 12,79 +4,92% 12,31 13,07 12,76 12,77 12,79 4.422 1.536.207.800
11/1/2017 11,75 12,19 +3,74% 11,75 12,20 11,97 12,19 12,20 1.738 643.614.600
10/1/2017 11,83 11,75 -0,68% 11,53 11,94 11,74 11,75 11,80 2.600 880.268.400
9/1/2017 11,95 11,83 -1,00% 11,62 11,99 11,75 11,80 11,83 2.299 897.126.000
6/1/2017 11,75 11,95 +1,70% 11,66 12,00 11,89 11,95 11,96 1.821 650.513.100
5/1/2017 11,60 11,75 +1,47% 11,31 11,85 11,65 11,68 11,75 1.242 421.844.700
4/1/2017 11,22 11,58 +2,93% 11,11 11,60 11,48 11,50 11,58 1.846 573.090.800
3/1/2017 10,68 11,25 +5,44% 10,68 11,25 11,12 11,16 11,25 1.990 692.565.200
2/1/2017 10,31 10,67 +3,39% 10,21 10,72 10,62 10,67 10,68 1.048 299.061.200
29/12/2016 10,40 10,32 -0,77% 10,19 10,45 10,26 10,32 10,33 2.744 504.844.700
28/12/2016 10,25 10,40 +1,66% 10,22 10,53 10,40 10,29 10,40 1.776 426.890.600
27/12/2016 10,30 10,23 -0,68% 10,18 10,55 10,30 10,23 10,29 776 196.068.800
26/12/2016 10,40 10,30 -0,39% 10,13 10,45 10,30 10,27 10,30 295 108.287.400
23/12/2016 9,98 10,34 +5,30% 9,86 10,37 10,19 10,32 10,34 2.112 928.358.300
22/12/2016 10,47 9,82 -5,30% 9,80 10,47 9,95 9,82 9,85 3.445 1.083.892.900
21/12/2016 10,51 10,37 -1,89% 10,32 10,68 10,40 10,36 10,37 1.115 350.226.600
20/12/2016 10,57 10,57 +0,67% 10,46 10,68 10,54 10,51 10,57 1.859 395.631.200
19/12/2016 10,65 10,50 -1,13% 10,48 10,75 10,58 10,49 10,54 1.940 590.243.900
16/12/2016 10,70 10,62 -0,56% 10,46 10,92 10,66 10,62 10,68 4.390 1.004.709.400
15/12/2016 10,65 10,68 +0,09% 10,57 10,73 10,67 10,67 10,75 2.713 720.943.400
14/12/2016 10,76 10,67 -1,75% 10,65 10,95 10,77 10,67 10,75 2.325 463.997.600
13/12/2016 10,78 10,86 +1,59% 10,75 11,14 10,97 10,86 10,96 1.671 519.586.100
12/12/2016 11,50 10,69 -6,96% 10,69 11,50 10,82 10,69 10,75 1.698 489.559.000
9/12/2016 11,25 11,49 +1,77% 11,16 11,54 11,41 11,34 11,49 1.041 304.278.600
8/12/2016 11,39 11,29 +0,36% 11,20 11,52 11,30 11,25 11,29 1.452 364.962.800
7/12/2016 11,28 11,25 +0,27% 11,17 11,51 11,32 11,24 11,25 2.114 391.875.600
6/12/2016 11,01 11,22 +1,63% 10,77 11,42 11,20 11,22 11,23 2.642 699.977.200
5/12/2016 11,20 11,04 -1,16% 10,94 11,40 11,07 11,04 11,08 3.171 756.837.200
2/12/2016 10,61 11,17 +4,39% 10,54 11,19 11,01 11,10 11,17 3.203 1.018.730.500
1/12/2016 11,24 10,70 -4,97% 10,60 11,24 10,78 10,61 10,70 2.344 819.318.200
30/11/2016 11,51 11,26 -0,09% 11,06 11,70 11,30 11,25 11,26 2.865 765.617.400
29/11/2016 11,62 11,27 -3,68% 11,27 11,85 11,48 11,27 11,34 1.416 296.498.900
28/11/2016 11,55 11,70 +1,30% 11,50 11,72 11,60 11,62 11,70 3.621 771.069.100
25/11/2016 11,72 11,55 -1,79% 11,45 11,85 11,60 11,55 11,65 1.309 463.979.200
24/11/2016 12,15 11,76 -2,08% 11,75 12,17 11,83 11,76 11,79 1.173 304.362.000
23/11/2016 11,78 12,01 +2,21% 11,67 12,20 12,04 11,93 12,01 5.199 1.099.065.500
22/11/2016 11,65 11,75 +1,82% 11,52 12,20 11,89 11,75 11,95 4.993 1.417.205.800
21/11/2016 11,28 11,54 +3,78% 11,25 11,61 11,47 11,53 11,54 2.846 775.632.800
18/11/2016 11,47 11,12 -3,05% 11,12 11,76 11,32 11,12 11,21 3.392 1.434.564.000
17/11/2016 11,92 11,47 -3,53% 11,47 12,30 11,85 11,47 11,63 4.100 1.103.063.800
16/11/2016 11,51 11,89 +4,02% 11,42 12,22 11,86 11,89 11,93 5.733 1.493.558.500
14/11/2016 11,11 11,43 +1,24% 11,05 11,64 11,37 11,43 11,46 2.877 755.192.500
11/11/2016 11,50 11,29 -1,83% 11,17 11,81 11,35 11,25 11,29 7.849 2.177.597.100
10/11/2016 12,31 11,50 -5,12% 11,50 12,44 11,91 11,50 11,60 9.237 3.338.650.000
9/11/2016 12,20 12,12 -6,77% 12,02 12,59 12,34 12,12 12,23 5.885 2.723.589.600
8/11/2016 13,16 13,00 -0,76% 12,92 13,32 13,04 12,91 13,00 4.221 1.091.122.300
7/11/2016 12,99 13,10 +3,89% 12,90 13,30 13,20 13,10 13,24 1.885 543.889.900
4/11/2016 12,61 12,61 +0,08% 12,60 13,00 12,80 12,61 12,80 2.202 540.383.800
3/11/2016 12,85 12,60 -2,48% 12,60 13,06 12,81 12,60 12,77 3.568 1.187.691.300
1/11/2016 13,60 12,92 -5,00% 12,65 13,84 13,14 12,92 12,93 6.090 1.981.862.100
31/10/2016 13,38 13,60 +1,27% 13,38 13,95 13,65 13,60 13,77 4.250 2.241.113.200
28/10/2016 13,23 13,43 +1,74% 13,12 13,55 13,43 13,43 13,45 3.770 1.284.278.100
27/10/2016 12,98 13,20 +2,17% 12,98 13,31 13,19 13,20 13,26 2.296 887.862.300
26/10/2016 12,75 12,92 +1,25% 12,71 13,12 12,94 12,92 13,00 2.137 741.353.100
25/10/2016 12,80 12,76 -1,09% 12,65 12,99 12,80 12,76 12,78 1.124 404.830.700
24/10/2016 12,98 12,90 +0,78% 12,72 13,00 12,86 12,80 12,90 1.223 417.451.600
21/10/2016 12,74 12,80 +0,79% 12,68 13,06 12,90 12,80 12,92 2.497 570.652.500
20/10/2016 12,75 12,70 -1,17% 12,58 12,96 12,74 12,70 12,79 2.928 867.475.000
19/10/2016 12,85 12,85 0,00% 12,67 12,88 12,77 12,85 12,86 2.959 981.446.400
18/10/2016 12,48 12,85 +2,96% 12,40 12,95 12,76 12,85 12,91 3.435 1.352.796.400
17/10/2016 12,21 12,48 +2,63% 12,09 12,50 12,37 12,47 12,48 2.233 1.013.668.500
14/10/2016 11,67 12,16 +4,38% 11,67 12,30 12,08 12,16 12,20 2.648 1.523.461.900
13/10/2016 11,35 11,65 +2,55% 11,35 11,69 11,61 11,65 11,69 3.243 928.501.400
11/10/2016 11,60 11,36 -1,22% 11,30 11,60 11,41 11,36 11,45 1.230 358.395.700
10/10/2016 11,45 11,50 +0,09% 11,45 11,72 11,55 11,49 11,50 1.564 413.604.500
7/10/2016 11,33 11,49 +1,68% 11,33 11,57 11,46 11,46 11,50 2.780 852.981.100
6/10/2016 11,20 11,30 +0,89% 11,07 11,47 11,28 11,29 11,30 2.853 1.064.451.400
5/10/2016 10,99 11,20 +1,36% 10,76 11,28 11,08 11,14 11,20 6.025 1.418.048.500
4/10/2016 10,85 11,05 +1,84% 10,74 11,10 10,92 11,00 11,05 4.234 728.271.900
3/10/2016 10,55 10,85 +3,73% 10,47 10,91 10,78 10,85 10,86 5.142 1.284.415.200
30/9/2016 10,90 10,46 -4,30% 10,42 11,11 10,57 10,46 10,52 4.631 1.571.165.400
29/9/2016 11,20 10,93 -1,26% 10,92 11,32 11,18 10,93 10,94 2.267 886.151.900
28/9/2016 11,00 11,07 +0,91% 10,93 11,21 11,09 11,07 11,10 2.556 674.403.700
27/9/2016 11,00 10,97 +0,37% 10,77 11,10 10,97 10,97 11,00 1.511 565.315.400
26/9/2016 11,22 10,93 -3,45% 10,86 11,22 10,99 10,93 10,95 1.622 553.664.300
23/9/2016 11,55 11,32 -2,58% 11,16 11,60 11,33 11,25 11,32 4.686 1.101.308.900
22/9/2016 11,67 11,62 +0,17% 11,50 11,75 11,61 11,62 11,63 3.658 1.055.614.700
21/9/2016 11,50 11,60 +0,78% 11,30 11,70 11,54 11,60 11,66 2.402 493.669.900
20/9/2016 11,24 11,51 +2,49% 11,07 11,56 11,38 11,43 11,51 2.794 757.375.200
19/9/2016 11,26 11,23 -0,18% 11,15 11,44 11,27 11,23 11,32 2.827 892.575.500
16/9/2016 11,16 11,25 0,00% 11,02 11,29 11,18 11,25 11,26 1.882 574.643.300
15/9/2016 11,01 11,25 +2,46% 11,01 11,32 11,22 11,25 11,28 2.337 516.411.300
14/9/2016 11,13 10,98 -1,44% 10,78 11,25 10,90 10,84 10,98 3.657 1.014.822.000
13/9/2016 11,28 11,14 -1,24% 10,69 11,28 10,90 10,98 11,14 2.976 815.635.000
12/9/2016 11,00 11,28 +1,90% 10,75 11,36 11,11 11,16 11,28 2.045 501.384.600
9/9/2016 11,49 11,07 -4,73% 11,06 11,49 11,25 11,07 11,08 2.835 885.226.500
8/9/2016 11,58 11,62 -1,11% 11,42 11,64 11,55 11,50 11,62 3.849 1.194.242.900
6/9/2016 11,36 11,75 +3,07% 11,36 11,75 11,56 11,75 11,76 2.032 559.965.400
5/9/2016 11,50 11,40 -1,30% 11,24 11,50 11,35 11,40 11,41 1.407 461.051.300
2/9/2016 11,10 11,55 +3,87% 10,94 11,55 11,24 11,55 11,57 3.487 976.019.800
1/9/2016 10,86 11,12 +2,96% 10,56 11,12 10,92 11,10 11,13 3.120 1.377.282.700
31/8/2016 10,85 10,80 +0,09% 10,59 11,00 10,84 10,71 10,80 2.147 639.010.900
30/8/2016 10,72 10,79 +0,37% 10,48 10,91 10,63 10,71 10,79 2.119 1.113.509.400
29/8/2016 10,47 10,75 +3,37% 10,30 10,78 10,62 10,69 10,75 3.882 1.800.245.800
26/8/2016 10,60 10,40 -2,26% 10,26 10,81 10,46 10,35 10,40 3.979 881.908.200
25/8/2016 11,00 10,64 -2,56% 10,51 11,00 10,67 10,58 10,64 3.220 689.104.000
24/8/2016 10,85 10,92 +0,18% 10,76 11,15 10,98 10,82 10,92 3.291 743.579.700
23/8/2016 11,22 10,90 -3,02% 10,90 11,35 10,99 10,90 10,92 5.090 1.403.000.500
22/8/2016 11,61 11,24 -3,85% 11,18 11,64 11,36 11,22 11,24 2.502 539.137.700
19/8/2016 11,56 11,69 +1,12% 11,42 11,74 11,62 11,60 11,69 1.640 435.589.900
18/8/2016 11,67 11,56 -0,77% 11,45 11,75 11,56 11,56 11,65 3.672 890.069.100
17/8/2016 11,80 11,65 -2,51% 11,61 12,03 11,76 11,62 11,65 3.557 1.539.864.200
16/8/2016 11,40 11,95 +4,18% 11,40 12,07 11,83 11,93 11,95 3.630 1.221.573.200
15/8/2016 11,36 11,47 +1,77% 11,28 11,55 11,49 11,44 11,47 2.320 3.516.540.300
12/8/2016 11,04 11,27 +2,55% 10,91 11,38 11,21 11,25 11,28 3.464 832.431.700
11/8/2016 10,91 10,99 +0,83% 10,91 11,08 10,99 10,98 10,99 2.010 541.032.000
10/8/2016 10,83 10,90 +1,68% 10,67 11,08 10,94 10,90 10,94 3.550 910.116.800
9/8/2016 10,90 10,72 -1,29% 10,62 10,95 10,76 10,72 10,73 1.717 462.273.500
8/8/2016 10,81 10,86 -0,64% 10,70 10,91 10,78 10,81 10,86 957 266.832.400
5/8/2016 10,87 10,93 +0,64% 10,71 11,07 10,85 10,80 10,93 1.277 418.004.200
4/8/2016 10,76 10,86 +1,02% 10,76 11,15 10,94 10,86 10,87 2.793 617.148.300
3/8/2016 10,80 10,75 -0,56% 10,63 10,88 10,78 10,75 10,82 2.044 582.393.800
2/8/2016 10,93 10,81 -1,19% 10,61 10,93 10,75 10,81 10,85 1.208 315.827.000
1/8/2016 10,78 10,94 +1,48% 10,75 10,96 10,86 10,82 10,94 5.420 863.681.800
29/7/2016 10,45 10,78 +3,45% 10,36 10,90 10,70 10,77 10,78 2.602 671.171.600
28/7/2016 10,45 10,42 -0,57% 10,15 10,49 10,34 10,42 10,45 2.717 685.852.100
27/7/2016 10,80 10,48 -1,69% 10,39 10,80 10,60 10,43 10,48 3.474 1.790.246.700
26/7/2016 10,81 10,66 -1,30% 10,63 11,01 10,87 10,66 10,70 4.053 1.583.866.200
25/7/2016 10,54 10,80 +2,37% 10,52 10,89 10,74 10,78 10,80 4.214 869.183.900
22/7/2016 10,59 10,55 +0,57% 10,34 10,78 10,45 10,54 10,55 4.468 1.340.481.400
21/7/2016 10,36 10,49 +0,38% 10,10 10,77 10,52 10,44 10,49 3.557 989.816.500
20/7/2016 10,50 10,45 -0,76% 10,31 10,70 10,44 10,45 10,49 4.191 2.919.406.200
19/7/2016 9,95 10,53 +5,94% 9,86 10,53 10,30 10,41 10,53 4.786 1.215.312.600
18/7/2016 9,81 9,94 +2,47% 9,66 9,94 9,81 9,89 9,94 2.848 685.760.100
15/7/2016 9,82 9,70 -1,22% 9,52 9,87 9,66 9,70 9,71 4.067 807.059.200
14/7/2016 9,44 9,82 +4,03% 9,44 9,95 9,76 9,82 9,92 4.705 951.673.300
13/7/2016 8,99 9,44 +5,12% 8,88 9,44 9,36 9,43 9,44 2.869 1.793.947.600
12/7/2016 9,10 8,98 -1,75% 8,85 9,24 8,99 8,98 8,99 3.434 709.926.800
11/7/2016 8,99 9,14 +1,44% 8,99 9,16 9,10 9,12 9,15 1.869 344.276.600
8/7/2016 8,82 9,01 +2,04% 8,70 9,05 8,87 9,00 9,01 3.501 700.099.700
7/7/2016 8,58 8,83 +2,91% 8,58 8,86 8,75 8,75 8,83 3.880 781.500.800
6/7/2016 8,72 8,58 -1,94% 8,52 8,72 8,61 8,58 8,60 2.883 562.527.400
5/7/2016 8,60 8,75 +1,74% 8,48 8,77 8,61 8,73 8,75 3.340 665.680.500
4/7/2016 8,64 8,60 -0,58% 8,53 8,80 8,64 8,60 8,61 2.294 562.929.500
1/7/2016 8,56 8,65 +1,29% 8,43 8,70 8,57 8,63 8,65 3.004 690.851.300
30/6/2016 8,45 8,54 +0,47% 8,24 8,55 8,43 8,50 8,54 3.734 992.737.800
29/6/2016 8,15 8,50 +4,55% 8,15 8,50 8,38 8,41 8,50 5.231 987.569.900
28/6/2016 7,51 8,13 +9,86% 7,51 8,21 7,81 8,12 8,13 3.067 1.327.908.800
27/6/2016 7,71 7,40 -3,39% 7,40 7,71 7,47 7,42 7,49 2.907 689.552.700
24/6/2016 7,55 7,66 -3,28% 7,45 7,74 7,64 7,66 7,70 2.287 479.593.800
23/6/2016 7,60 7,92 +4,62% 7,60 7,92 7,76 7,90 7,92 1.988 402.224.600
22/6/2016 7,66 7,57 -0,26% 7,51 7,73 7,62 7,55 7,57 2.690 401.943.400
21/6/2016 7,53 7,59 +1,20% 7,36 7,63 7,50 7,59 7,60 1.700 320.300.800
20/6/2016 7,48 7,50 +2,04% 7,41 7,73 7,58 7,47 7,50 6.930 1.041.408.900
17/6/2016 7,63 7,35 -3,03% 7,33 7,67 7,43 7,35 7,36 2.975 519.180.200
16/6/2016 7,43 7,58 +0,93% 7,20 7,61 7,40 7,53 7,58 3.806 652.865.000
15/6/2016 7,44 7,51 +1,76% 7,26 7,51 7,41 7,37 7,51 3.165 678.409.200
14/6/2016 7,55 7,38 -4,28% 7,31 7,65 7,46 7,38 7,40 4.113 610.645.800
13/6/2016 7,80 7,71 -0,64% 7,59 7,89 7,70 7,70 7,72 2.864 502.166.400
10/6/2016 8,00 7,76 -2,88% 7,70 8,00 7,78 7,74 7,76 2.805 538.448.300
9/6/2016 8,00 7,99 -0,13% 7,90 8,06 7,98 7,97 7,99 2.255 500.921.700
8/6/2016 7,82 8,00 +3,36% 7,82 8,11 8,00 7,99 8,00 4.012 854.378.700
7/6/2016 8,00 7,74 -3,01% 7,74 8,03 7,88 7,74 7,79 2.917 901.299.200
6/6/2016 8,21 7,98 -2,09% 7,92 8,22 8,04 7,98 8,00 3.591 1.112.584.600
3/6/2016 8,23 8,15 -1,21% 8,10 8,38 8,20 8,14 8,15 6.646 1.203.295.300
2/6/2016 8,51 8,25 -2,94% 8,22 8,58 8,35 8,25 8,26 5.344 1.729.671.700
1/6/2016 8,30 8,50 +1,80% 8,29 8,77 8,54 8,48 8,51 5.212 2.185.976.900
31/5/2016 8,60 8,35 -3,36% 8,20 8,60 8,39 8,34 8,35 9.230 2.040.333.800
30/5/2016 8,70 8,64 -1,14% 8,60 8,77 8,69 8,64 8,72 871 185.097.800
27/5/2016 8,69 8,74 +1,63% 8,62 8,83 8,76 8,71 8,74 5.046 1.379.301.900
25/5/2016 8,60 8,60 +0,47% 8,52 8,68 8,59 8,55 8,61 5.300 1.082.633.300
24/5/2016 8,49 8,56 +1,06% 8,42 8,65 8,52 8,50 8,56 3.270 605.215.700
23/5/2016 8,53 8,47 -1,97% 8,35 8,55 8,47 8,43 8,47 3.928 983.703.800
20/5/2016 8,84 8,64 -2,37% 8,58 8,97 8,76 8,63 8,67 3.828 838.315.000
19/5/2016 8,90 8,85 -1,01% 8,71 8,94 8,82 8,79 8,85 4.896 1.212.576.100
18/5/2016 8,70 8,94 +3,35% 8,55 9,04 8,88 8,87 8,94 4.439 1.053.134.400
17/5/2016 9,11 8,65 -4,74% 8,61 9,14 8,80 8,62 8,69 4.195 860.771.800
16/5/2016 9,05 9,08 +0,33% 8,96 9,15 9,07 9,08 9,09 2.755 810.865.700
13/5/2016 8,95 9,05 +0,56% 8,82 9,05 8,96 9,02 9,06 3.348 678.873.500
12/5/2016 9,00 9,00 +1,12% 8,83 9,24 9,02 9,00 9,05 3.882 1.167.479.000
11/5/2016 8,83 8,90 +1,48% 8,79 9,07 8,97 8,90 8,91 5.143 1.889.337.700
10/5/2016 8,41 8,77 +5,79% 8,41 8,77 8,63 8,71 8,77 2.339 478.575.900
9/5/2016 8,26 8,29 +1,10% 7,73 8,35 8,08 8,24 8,29 2.946 789.446.200
6/5/2016 8,33 8,20 -2,26% 8,13 8,48 8,26 8,20 8,26 2.819 463.693.900
5/5/2016 8,70 8,39 -3,01% 8,31 8,84 8,49 8,35 8,39 2.852 536.425.700
4/5/2016 8,23 8,65 +5,23% 8,21 8,68 8,45 8,61 8,65 3.707 819.245.900
3/5/2016 8,29 8,22 -2,03% 8,12 8,38 8,18 8,20 8,22 2.287 372.060.500
2/5/2016 8,59 8,39 -1,41% 8,24 8,66 8,45 8,39 8,52 3.092 602.791.900
29/4/2016 8,77 8,51 -2,52% 8,51 8,81 8,64 8,51 8,61 4.093 850.856.200
28/4/2016 8,76 8,73 -1,36% 8,71 8,87 8,76 8,73 8,78 2.770 737.361.500
27/4/2016 8,80 8,85 +1,03% 8,76 9,00 8,88 8,82 8,86 3.377 790.030.100
26/4/2016 8,66 8,76 +1,62% 8,66 8,86 8,74 8,72 8,76 2.950 594.361.600
25/4/2016 8,90 8,62 -3,04% 8,60 8,90 8,67 8,62 8,63 4.538 817.284.200
22/4/2016 8,81 8,89 -0,67% 8,72 8,96 8,87 8,87 8,89 1.979 430.036.300
20/4/2016 8,59 8,95 +1,13% 8,53 8,96 8,85 8,94 8,95 2.075 560.590.500
19/4/2016 8,92 8,85 +0,57% 8,80 9,00 8,88 8,81 8,85 3.455 722.911.800
18/4/2016 9,40 8,80 -4,14% 8,71 9,44 8,97 8,80 8,83 2.776 748.013.700
15/4/2016 9,08 9,18 +2,00% 9,04 9,19 9,14 9,17 9,18 7.646 1.570.944.600
14/4/2016 9,11 9,00 0,00% 8,74 9,19 8,97 8,98 9,00 4.539 1.170.347.900
13/4/2016 9,27 9,00 +0,11% 8,92 9,40 9,16 9,00 9,01 5.696 1.502.490.300
12/4/2016 8,75 8,99 +3,69% 8,75 8,99 8,90 8,98 8,99 5.592 1.400.823.400
11/4/2016 8,50 8,67 +3,58% 8,46 8,76 8,67 8,67 8,68 4.715 1.139.570.000
8/4/2016 8,11 8,37 +6,22% 8,00 8,40 8,27 8,36 8,38 3.635 983.440.800
7/4/2016 8,26 7,88 -2,72% 7,79 8,37 8,06 7,88 7,90 1.013 2.219.873.500
6/4/2016 8,14 8,10 +1,63% 7,99 8,41 8,18 8,09 8,10 6.494 1.719.760.100
5/4/2016 8,10 7,97 -1,73% 7,95 8,31 8,12 7,97 8,06 4.315 914.546.900
4/4/2016 8,53 8,11 -5,92% 7,90 8,59 8,11 8,10 8,13 3.828 1.187.664.800
1/4/2016 7,92 8,62 +7,75% 7,83 8,62 8,36 8,61 8,62 3.805 1.392.279.300
31/3/2016 8,21 8,00 -3,03% 7,84 8,29 7,98 7,99 8,02 7.242 1.449.468.200
30/3/2016 8,13 8,25 +1,98% 8,13 8,45 8,29 8,25 8,26 3.769 1.012.369.700
29/3/2016 7,97 8,09 +1,76% 7,89 8,15 8,03 8,08 8,09 3.097 948.720.200
28/3/2016 7,59 7,95 +5,72% 7,59 8,07 7,88 7,95 8,03 2.632 766.363.500
24/3/2016 7,64 7,52 -2,21% 7,33 7,65 7,46 7,52 7,55 5.001 937.666.500
23/3/2016 7,64 7,69 -0,13% 7,53 7,76 7,62 7,63 7,69 3.553 740.590.400
22/3/2016 7,90 7,70 -2,41% 7,70 8,07 7,88 7,70 7,83 3.474 725.094.400
21/3/2016 7,50 7,89 +6,62% 7,50 7,94 7,73 7,85 7,89 3.344 805.814.800
18/3/2016 7,68 7,40 -3,90% 7,36 7,81 7,49 7,39 7,40 5.071 1.577.989.700
17/3/2016 7,75 7,70 +10,16% 7,23 7,75 7,47 7,66 7,71 5.684 1.626.688.200
16/3/2016 6,45 6,99 +6,55% 6,40 7,06 6,74 6,96 6,99 5.399 1.416.723.800
15/3/2016 6,92 6,56 -7,61% 6,42 6,92 6,58 6,47 6,56 7.016 1.489.315.300
14/3/2016 7,27 7,10 -0,84% 7,01 7,33 7,15 7,10 7,13 4.442 1.059.597.100
11/3/2016 7,20 7,16 -2,32% 7,05 7,24 7,15 7,13 7,16 6.340 1.570.586.200
10/3/2016 6,98 7,33 +7,16% 6,95 7,41 7,21 7,32 7,33 9.167 2.619.105.000
9/3/2016 6,59 6,84 +4,91% 6,55 7,07 6,85 6,84 6,89 1.002 1.961.211.600
8/3/2016 6,53 6,52 -0,31% 6,22 6,72 6,40 6,52 6,54 1.047 1.964.592.800
7/3/2016 6,85 6,54 -4,39% 6,43 6,93 6,57 6,54 6,55 5.636 1.172.429.500
4/3/2016 6,75 6,84 +3,79% 6,43 7,17 6,74 6,82 6,84 5.228 1.389.464.400
3/3/2016 6,28 6,59 +5,95% 6,24 6,59 6,41 6,59 6,60 6.692 1.339.826.500
2/3/2016 5,91 6,22 +5,25% 5,77 6,22 6,05 6,20 6,22 4.146 986.701.400
1/3/2016 5,67 5,91 +5,54% 5,61 5,91 5,78 5,86 5,91 3.147 831.694.000
29/2/2016 5,52 5,60 +3,51% 5,41 5,60 5,52 5,60 5,61 3.898 631.162.000
26/2/2016 5,58 5,41 -3,05% 5,35 5,66 5,46 5,41 5,45 4.234 462.345.200
25/2/2016 5,45 5,58 +1,45% 5,38 5,60 5,49 5,51 5,58 3.288 494.517.400
24/2/2016 5,22 5,50 +4,17% 5,04 5,50 5,29 5,41 5,50 4.264 719.393.000
23/2/2016 5,49 5,28 -3,30% 5,22 5,55 5,40 5,28 5,35 4.561 790.405.100
22/2/2016 5,25 5,46 +4,60% 5,25 5,58 5,45 5,46 5,50 5.218 707.170.400
19/2/2016 4,91 5,22 +5,45% 4,85 5,22 5,09 5,14 5,22 4.242 495.409.600
18/2/2016 4,87 4,95 +1,43% 4,78 4,96 4,89 4,92 4,95 3.705 504.984.400
17/2/2016 4,97 4,88 -0,81% 4,70 5,15 5,01 4,87 4,88 5.694 851.210.600
16/2/2016 4,55 4,92 +9,33% 4,53 5,00 4,80 4,92 4,93 3.436 607.751.300
15/2/2016 4,57 4,50 +0,45% 4,44 4,60 4,51 4,47 4,55 2.165 171.126.000
12/2/2016 4,44 4,48 +2,75% 4,35 4,48 4,40 4,44 4,48 3.022 315.029.400
11/2/2016 4,48 4,36 -3,11% 4,35 4,49 4,40 4,36 4,40 2.518 432.252.800
10/2/2016 4,68 4,50 -4,05% 4,33 4,68 4,48 4,50 4,53 2.501 327.179.400
5/2/2016 4,81 4,69 -1,88% 4,62 4,98 4,77 4,68 4,70 3.804 613.865.600
4/2/2016 4,45 4,78 +8,88% 4,43 4,80 4,64 4,75 4,78 3.154 501.315.500
3/2/2016 4,60 4,39 -1,13% 4,34 4,61 4,45 4,39 4,42 4.282 514.612.700
2/2/2016 4,57 4,44 -4,52% 4,40 4,63 4,49 4,42 4,44 2.135 245.917.300
1/2/2016 4,50 4,65 +4,49% 4,39 4,67 4,58 4,64 4,65 2.221 337.297.400
29/1/2016 4,18 4,45 +7,75% 4,15 4,45 4,34 4,43 4,45 6.047 818.280.500
28/1/2016 4,20 4,13 -0,72% 4,11 4,25 4,15 4,13 4,19 2.104 279.077.900
27/1/2016 4,11 4,16 +0,48% 4,10 4,22 4,13 4,15 4,16 3.894 563.142.100
26/1/2016 4,31 4,14 -2,13% 4,12 4,31 4,16 4,14 4,16 5.045 452.716.500
22/1/2016 4,27 4,23 0,00% 4,19 4,38 4,27 4,19 4,23 3.570 442.017.300
21/1/2016 4,37 4,23 -3,64% 4,23 4,42 4,31 4,23 4,27 2.111 325.836.700
20/1/2016 4,66 4,39 -6,79% 4,28 4,66 4,41 4,38 4,39 3.667 632.925.300
19/1/2016 4,81 4,71 -0,84% 4,71 4,85 4,76 4,71 4,76 3.545 334.124.900
18/1/2016 4,75 4,75 -0,21% 4,70 4,78 4,74 4,75 4,77 1.888 213.500.900
15/1/2016 4,97 4,76 -5,56% 4,63 5,02 4,75 4,74 4,76 4.700 682.163.300
14/1/2016 4,98 5,04 +2,44% 4,82 5,12 4,97 5,04 5,09 3.902 450.300.200
13/1/2016 5,20 4,92 -4,28% 4,92 5,22 5,02 4,92 4,97 3.189 586.109.500
12/1/2016 5,11 5,14 +0,59% 5,10 5,25 5,17 5,12 5,14 2.096 807.672.900
11/1/2016 5,11 5,11 +0,20% 5,06 5,17 5,11 5,11 5,12 2.611 355.416.400
8/1/2016 5,17 5,10 0,00% 4,98 5,20 5,06 5,08 5,10 4.309 693.502.200
7/1/2016 5,20 5,10 -3,04% 4,98 5,23 5,06 5,06 5,10 2.671 640.583.600
6/1/2016 5,43 5,26 -2,95% 5,13 5,51 5,24 5,24 5,26 4.088 681.408.600
5/1/2016 5,60 5,42 -2,69% 5,42 5,65 5,50 5,42 5,47 2.957 460.008.100
4/1/2016 5,79 5,57 -4,95% 5,57 5,79 5,66 5,57 5,60 4.041 414.531.800
30/12/2015 5,67 5,86 +3,35% 5,58 5,86 5,70 5,80 5,86 3.829 498.298.100
29/12/2015 5,68 5,67 +0,53% 5,60 5,74 5,67 5,67 5,69 3.080 439.884.100
28/12/2015 5,55 5,64 +2,17% 5,50 5,67 5,60 5,62 5,64 1.558 213.149.900
23/12/2015 5,68 5,52 -2,30% 5,50 5,73 5,55 5,52 5,58 1.580 296.697.200
22/12/2015 5,55 5,65 +2,73% 5,50 5,68 5,59 5,65 5,67 2.406 412.302.600
21/12/2015 5,78 5,50 -4,35% 5,50 5,81 5,59 5,50 5,53 2.617 517.022.100
18/12/2015 5,81 5,75 -3,69% 5,59 5,93 5,70 5,70 5,75 3.920 1.087.506.400
17/12/2015 5,94 5,97 +1,19% 5,85 6,05 5,95 5,86 5,97 4.522 1.051.801.800
16/12/2015 5,94 5,90 -1,01% 5,71 5,99 5,85 5,90 5,95 3.010 797.890.800
15/12/2015 5,79 5,96 +4,56% 5,66 5,98 5,90 5,91 5,97 4.679 1.102.105.200
14/12/2015 5,72 5,70 0,00% 5,60 5,78 5,69 5,70 5,72 2.448 485.079.000
11/12/2015 5,67 5,70 +0,53% 5,52 5,83 5,71 5,69 5,70 3.703 2.904.710.100
10/12/2015 5,70 5,67 -0,70% 5,57 5,72 5,64 5,67 5,68 3.883 442.055.700
9/12/2015 5,42 5,71 +6,33% 5,42 5,75 5,60 5,71 5,72 5.058 1.839.177.000
8/12/2015 5,49 5,37 -2,01% 5,34 5,59 5,39 5,37 5,39 5.514 1.112.657.600
7/12/2015 5,73 5,48 -3,18% 5,41 5,77 5,53 5,45 5,49 4.678 815.292.000
4/12/2015 5,70 5,66 -3,25% 5,55 5,80 5,66 5,66 5,69 5.232 677.635.200
3/12/2015 5,70 5,85 +5,22% 5,70 5,92 5,77 5,85 5,86 4.670 2.572.453.800
2/12/2015 5,60 5,56 +0,36% 5,46 5,69 5,53 5,52 5,56 8.722 1.204.694.200
1/12/2015 5,60 5,54 +1,65% 5,45 5,64 5,54 5,53 5,54 5.993 1.127.431.100
30/11/2015 5,80 5,45 -6,03% 5,41 5,83 5,50 5,44 5,45 6.721 13.695.998.800
27/11/2015 6,15 5,80 -4,92% 5,80 6,15 5,87 5,80 5,82 6.012 1.203.538.200
26/11/2015 6,06 6,10 +0,83% 6,02 6,17 6,07 6,09 6,10 2.775 403.090.400
25/11/2015 6,30 6,05 -3,97% 6,02 6,30 6,14 6,05 6,07 4.909 841.097.200
24/11/2015 6,31 6,30 0,00% 6,15 6,40 6,30 6,30 6,34 5.150 806.533.500
23/11/2015 6,50 6,30 -2,63% 6,14 6,59 6,39 6,30 6,31 8.500 1.646.645.200
19/11/2015 6,30 6,47 +2,70% 6,27 6,48 6,38 6,41 6,47 6.148 1.824.584.800
18/11/2015 6,23 6,30 +1,94% 6,20 6,43 6,32 6,29 6,30 5.320 1.092.289.600
17/11/2015 6,05 6,18 +3,52% 6,03 6,35 6,22 6,18 6,25 5.388 1.189.626.600
16/11/2015 5,96 5,97 +1,19% 5,94 6,12 6,02 5,97 6,03 7.165 1.299.084.900
13/11/2015 5,80 5,90 +1,20% 5,65 5,90 5,81 5,85 5,90 7.499 1.285.892.600
12/11/2015 6,08 5,83 -2,83% 5,81 6,11 5,87 5,82 5,85 8.053 1.918.735.400
11/11/2015 6,10 6,00 -2,12% 6,00 6,48 6,19 6,00 6,06 6.966 1.789.709.700
10/11/2015 6,13 6,13 -0,33% 6,07 6,29 6,17 6,13 6,17 4.778 934.950.800
9/11/2015 6,46 6,15 -4,21% 6,06 6,46 6,17 6,15 6,17 5.052 1.185.980.700
6/11/2015 6,70 6,42 -4,18% 6,22 6,90 6,48 6,42 6,44 5.261 993.101.100
5/11/2015 6,31 6,70 +6,35% 6,30 6,75 6,57 6,70 6,71 7.015 1.344.280.800
4/11/2015 6,15 6,30 +2,94% 6,15 6,38 6,29 6,27 6,30 5.386 1.129.717.900
3/11/2015 6,00 6,12 +2,17% 5,87 6,24 6,10 6,12 6,15 7.697 885.766.400
30/10/2015 5,70 5,99 +5,09% 5,70 6,00 5,88 5,93 5,99 4.537 900.355.000
29/10/2015 5,95 5,70 -6,10% 5,65 6,03 5,80 5,70 5,72 4.500 707.765.100
28/10/2015 5,97 6,07 +1,85% 5,87 6,18 6,03 5,99 6,07 5.240 774.361.600
27/10/2015 6,05 5,96 -0,83% 5,88 6,05 5,93 5,96 5,97 4.852 733.779.000
26/10/2015 6,13 6,01 -1,31% 5,98 6,27 6,07 6,01 6,02 2.787 637.528.600
23/10/2015 6,27 6,09 -2,72% 6,01 6,41 6,13 6,08 6,09 5.349 1.025.750.500
22/10/2015 6,03 6,26 +5,74% 5,94 6,26 6,13 6,26 6,27 5.892 841.769.300
21/10/2015 5,81 5,92 +1,37% 5,78 6,03 5,90 5,91 5,92 5.962 1.124.236.300
20/10/2015 5,77 5,84 +2,28% 5,72 5,87 5,80 5,75 5,84 3.833 561.061.400
19/10/2015 5,82 5,71 -1,55% 5,66 5,90 5,76 5,71 5,74 3.896 480.128.000
16/10/2015 5,80 5,80 +1,75% 5,71 5,85 5,78 5,79 5,80 3.625 1.879.891.600
15/10/2015 5,76 5,70 -0,35% 5,66 5,90 5,75 5,70 5,76 5.257 677.664.200
14/10/2015 5,85 5,72 -1,21% 5,63 5,91 5,77 5,72 5,80 6.193 925.100.300
13/10/2015 6,10 5,79 -7,51% 5,75 6,18 5,82 5,79 5,83 7.128 1.260.728.600
9/10/2015 6,35 6,26 -0,63% 6,13 6,45 6,27 6,25 6,26 5.169 1.002.301.700
8/10/2015 6,12 6,30 +4,30% 5,94 6,37 6,11 6,27 6,30 7.811 2.078.549.500
7/10/2015 6,00 6,04 +4,14% 5,91 6,15 6,00 5,98 6,04 7.704 1.421.526.400
6/10/2015 5,90 5,80 -1,69% 5,78 5,96 5,84 5,79 5,80 3.436 769.978.000
5/10/2015 5,95 5,90 +1,72% 5,85 6,09 5,93 5,87 5,91 2.990 644.235.000
2/10/2015 5,63 5,80 +2,84% 5,53 5,80 5,70 5,79 5,80 5.854 1.164.809.600
1/10/2015 5,66 5,64 +1,08% 5,57 5,75 5,62 5,64 5,67 4.713 1.114.418.500
30/9/2015 5,63 5,58 +0,18% 5,55 5,82 5,65 5,58 5,61 7.199 1.149.483.900
29/9/2015 5,74 5,57 -4,13% 5,57 5,82 5,67 5,57 5,60 3.714 749.425.900
28/9/2015 6,23 5,81 -5,68% 5,75 6,23 5,89 5,81 5,84 4.490 815.681.100
25/9/2015 6,50 6,16 -3,75% 6,11 6,54 6,21 6,16 6,17 4.822 880.272.800
24/9/2015 6,20 6,40 +1,27% 5,97 6,42 6,15 6,35 6,40 4.725 846.514.100
23/9/2015 6,61 6,32 -5,11% 6,20 6,70 6,34 6,25 6,32 5.670 1.235.926.000
22/9/2015 6,69 6,66 -0,75% 6,45 6,69 6,53 6,65 6,66 2.057 409.019.700
21/9/2015 7,00 6,71 -3,73% 6,57 7,01 6,70 6,70 6,71 3.705 724.276.300
18/9/2015 7,29 6,97 -4,26% 6,95 7,29 7,04 6,97 6,98 4.525 1.210.349.200
17/9/2015 7,27 7,28 +0,41% 7,20 7,56 7,40 7,27 7,28 5.692 1.470.040.800
16/9/2015 6,95 7,25 +4,32% 6,95 7,31 7,18 7,21 7,26 7.571 1.614.579.000
15/9/2015 6,75 6,95 +2,96% 6,62 7,15 6,91 6,95 6,97 5.448 1.451.941.200
14/9/2015 6,70 6,75 +0,90% 6,60 6,80 6,67 6,75 6,77 2.849 933.238.200
11/9/2015 6,92 6,69 -3,32% 6,68 6,92 6,74 6,69 6,75 3.258 857.200.800
10/9/2015 6,69 6,92 -1,14% 6,60 6,92 6,76 6,81 6,92 7.550 1.317.781.700
9/9/2015 7,06 7,00 -0,71% 6,96 7,23 7,03 6,99 7,08 4.017 1.977.414.600
8/9/2015 7,17 7,05 -0,14% 6,90 7,18 7,02 6,97 7,05 2.068 393.414.200
4/9/2015 7,24 7,06 -3,29% 7,01 7,26 7,06 7,06 7,07 2.052 427.957.300
3/9/2015 7,31 7,30 -0,27% 7,11 7,37 7,26 7,29 7,35 4.515 786.111.200
2/9/2015 7,23 7,32 +0,97% 7,13 7,41 7,30 7,32 7,39 4.368 728.069.500
1/9/2015 7,56 7,25 -6,21% 7,19 7,71 7,38 7,25 7,27 4.673 1.087.128.800
31/8/2015 7,95 7,73 -3,38% 7,61 7,95 7,72 7,73 7,81 6.124 1.256.849.300
28/8/2015 8,15 8,00 -3,38% 7,78 8,29 8,03 7,88 8,00 4.103 1.265.279.100
27/8/2015 7,92 8,28 +5,48% 7,88 8,34 8,14 8,25 8,28 6.763 1.013.765.200
26/8/2015 7,71 7,85 +0,38% 7,57 7,97 7,74 7,85 7,87 6.427 1.389.933.400
25/8/2015 7,93 7,82 0,00% 7,51 8,04 7,72 7,76 7,82 4.971 1.173.748.500
24/8/2015 7,60 7,82 -4,75% 7,50 8,20 7,88 7,82 7,91 5.709 942.827.700
21/8/2015 8,05 8,21 +2,11% 7,83 8,32 8,16 8,20 8,21 3.701 810.074.900
20/8/2015 7,75 8,04 +2,55% 7,70 8,13 7,92 8,03 8,04 3.495 738.615.800
19/8/2015 8,00 7,84 -0,88% 7,61 8,00 7,76 7,82 7,84 5.678 1.235.931.700
18/8/2015 7,75 7,91 +1,41% 7,60 8,09 7,85 7,90 7,91 6.432 1.197.439.500
17/8/2015 7,81 7,80 0,00% 7,72 8,03 7,85 7,70 7,81 3.207 1.093.972.000
14/8/2015 7,71 7,80 +0,91% 7,43 7,82 7,69 7,80 7,81 8.920 1.865.388.800
13/8/2015 8,20 7,73 -4,21% 7,49 8,20 7,68 7,73 7,74 1.707 2.272.556.200
12/8/2015 8,63 8,07 -6,16% 8,07 8,80 8,21 8,05 8,09 6.025 1.517.783.300
11/8/2015 8,75 8,60 -2,27% 8,51 8,84 8,60 8,59 8,60 4.127 882.699.100
10/8/2015 8,62 8,80 +3,04% 8,41 8,95 8,79 8,74 8,80 4.442 1.106.367.100
7/8/2015 9,07 8,54 -5,32% 8,46 9,07 8,66 8,54 8,55 7.578 1.479.674.100
6/8/2015 9,48 9,02 -4,85% 8,97 9,48 9,16 9,02 9,09 5.159 1.093.952.500
5/8/2015 9,67 9,48 -1,25% 9,34 9,72 9,47 9,46 9,48 3.030 615.815.600
4/8/2015 9,83 9,60 -2,14% 9,60 9,86 9,67 9,59 9,60 1.941 410.056.000
3/8/2015 9,98 9,81 -0,81% 9,70 9,99 9,84 9,81 9,83 2.388 832.445.400
31/7/2015 9,81 9,89 +1,96% 9,68 10,05 9,90 9,86 9,89 4.151 1.236.613.100
30/7/2015 9,86 9,70 -0,61% 9,47 9,87 9,63 9,68 9,70 1.735 430.547.500
29/7/2015 9,29 9,76 +3,50% 9,29 10,00 9,77 9,67 9,76 2.954 787.255.000
28/7/2015 9,41 9,43 +1,40% 9,06 9,45 9,29 9,38 9,43 4.991 1.094.899.300
27/7/2015 9,30 9,30 0,00% 9,11 9,33 9,20 9,30 9,31 3.924 1.244.233.400
24/7/2015 9,33 9,30 0,00% 8,95 9,42 9,19 9,28 9,30 3.589 983.473.400
23/7/2015 9,36 9,30 -1,59% 8,98 9,42 9,25 9,30 9,40 5.659 1.477.334.100
22/7/2015 9,56 9,45 -1,36% 9,43 9,59 9,48 9,45 9,49 7.100 1.802.413.900
21/7/2015 9,34 9,58 +3,01% 9,20 9,63 9,52 9,53 9,58 5.641 1.326.210.800
20/7/2015 9,36 9,30 -0,43% 9,16 9,40 9,28 9,30 9,31 2.244 520.191.700
17/7/2015 9,43 9,34 -1,16% 9,20 9,55 9,35 9,34 9,37 2.944 736.407.600
16/7/2015 9,52 9,45 -0,74% 9,33 9,67 9,49 9,45 9,46 7.323 1.618.633.800
15/7/2015 9,24 9,52 +2,92% 9,20 9,65 9,41 9,45 9,52 4.940 1.571.982.400
14/7/2015 9,00 9,25 +3,93% 8,88 9,36 9,13 9,24 9,25 5.713 1.612.626.200
13/7/2015 8,85 8,90 +2,30% 8,70 8,98 8,85 8,90 8,96 4.227 1.466.620.000
10/7/2015 8,43 8,70 +3,82% 8,43 8,70 8,53 8,70 8,71 4.613 926.835.600
8/7/2015 8,31 8,38 +0,72% 8,24 8,52 8,39 8,36 8,38 3.392 496.607.300
7/7/2015 8,68 8,32 -4,91% 8,30 8,68 8,39 8,32 8,34 6.047 1.008.307.600
6/7/2015 8,90 8,75 -2,23% 8,70 8,94 8,77 8,72 8,75 2.174 422.512.700
3/7/2015 8,94 8,95 -0,67% 8,86 9,02 8,95 8,95 8,96 1.019 294.417.100
2/7/2015 9,01 9,01 +0,11% 8,95 9,15 9,02 8,95 9,01 2.253 443.804.000
1/7/2015 9,01 9,00 +1,01% 8,91 9,08 8,99 9,00 9,08 3.847 670.445.000
30/6/2015 9,04 8,91 -2,41% 8,91 9,17 8,99 8,91 9,05 5.793 1.114.319.500
29/6/2015 9,11 9,13 -1,19% 8,97 9,23 9,09 9,10 9,13 2.690 510.532.400
26/6/2015 9,19 9,24 +2,67% 9,07 9,25 9,18 9,20 9,24 4.888 1.034.131.300
25/6/2015 9,36 9,00 -3,95% 8,97 9,36 9,06 9,00 9,03 4.929 1.256.674.800
24/6/2015 9,41 9,37 -0,53% 9,26 9,47 9,36 9,33 9,41 4.718 819.698.300
23/6/2015 9,51 9,42 -0,84% 9,37 9,60 9,50 9,39 9,42 3.816 648.625.000
22/6/2015 9,41 9,50 +1,39% 9,39 9,51 9,47 9,50 9,51 3.274 523.603.800
19/6/2015 9,31 9,37 +0,21% 9,23 9,40 9,32 9,30 9,37 3.288 880.594.300
18/6/2015 9,20 9,35 +1,85% 9,10 9,37 9,25 9,35 9,36 6.039 1.202.445.100
17/6/2015 9,32 9,18 -2,34% 9,16 9,35 9,23 9,18 9,20 3.908 708.266.500
16/6/2015 9,39 9,40 +1,18% 9,31 9,55 9,42 9,40 9,42 5.435 1.016.087.100
15/6/2015 9,28 9,29 -0,21% 9,09 9,35 9,25 9,29 9,34 3.454 560.265.500
12/6/2015 9,37 9,31 -1,79% 9,25 9,46 9,33 9,31 9,38 4.386 767.149.900
11/6/2015 9,78 9,48 -3,07% 9,32 9,88 9,49 9,48 9,49 4.838 987.353.500
10/6/2015 9,70 9,78 +1,88% 9,63 10,04 9,88 9,78 9,80 4.661 1.188.074.400
9/6/2015 9,54 9,60 +0,95% 9,48 9,63 9,56 9,59 9,60 2.373 636.679.000
8/6/2015 9,87 9,51 -2,76% 9,50 9,88 9,60 9,51 9,56 2.089 562.198.800
5/6/2015 9,92 9,78 -3,65% 9,78 10,10 9,91 9,78 9,85 2.964 705.239.700
3/6/2015 10,23 10,15 -0,98% 10,07 10,24 10,13 10,15 10,16 4.153 1.220.605.400
2/6/2015 9,90 10,25 +4,06% 9,88 10,25 10,11 10,22 10,25 2.516 751.472.800
1/6/2015 10,07 9,85 -1,30% 9,69 10,15 9,81 9,85 9,86 4.083 1.054.573.500
29/5/2015 10,28 9,98 -3,11% 9,98 10,28 10,06 9,98 10,03 4.387 1.023.734.900
28/5/2015 10,69 10,30 -2,18% 10,12 10,72 10,28 10,30 10,31 4.002 697.682.700
27/5/2015 10,25 10,53 +2,33% 10,14 10,59 10,36 10,48 10,53 4.775 898.964.500
26/5/2015 10,63 10,29 -4,72% 10,25 10,68 10,38 10,25 10,29 3.697 604.110.100
25/5/2015 10,41 10,80 +2,76% 10,40 10,94 10,77 10,75 10,80 2.696 357.550.500
22/5/2015 10,63 10,51 -2,50% 10,36 10,82 10,50 10,43 10,51 3.648 647.387.900
21/5/2015 10,98 10,78 -2,00% 10,64 10,98 10,76 10,74 10,78 2.130 454.329.300
20/5/2015 11,13 11,00 -2,40% 11,00 11,24 11,08 11,00 11,05 4.938 1.073.875.400
19/5/2015 11,20 11,27 +0,63% 11,13 11,34 11,22 11,17 11,27 3.989 1.214.074.700
18/5/2015 11,33 11,20 -0,71% 11,07 11,42 11,21 11,20 11,23 6.214 2.311.323.600
15/5/2015 10,75 11,28 +4,93% 10,75 11,29 11,09 11,28 11,29 4.611 1.467.353.300
14/5/2015 10,48 10,75 +3,66% 10,37 10,84 10,63 10,73 10,75 4.566 1.089.396.400
13/5/2015 10,50 10,37 -2,17% 10,30 10,62 10,39 10,37 10,39 5.947 1.221.050.400
12/5/2015 10,60 10,60 +0,47% 10,45 10,66 10,57 10,60 10,61 4.137 1.166.327.600
11/5/2015 11,02 10,55 -3,65% 10,41 11,04 10,63 10,55 10,56 5.144 1.444.289.300
8/5/2015 11,24 10,95 -2,58% 10,92 11,31 11,07 10,95 11,01 5.451 1.490.754.700
7/5/2015 11,10 11,24 +1,26% 11,03 11,31 11,19 11,24 11,29 3.336 727.612.900
6/5/2015 11,39 11,10 -3,06% 11,10 11,51 11,31 11,10 11,24 5.423 1.145.620.600
5/5/2015 11,30 11,45 +1,96% 11,19 11,48 11,31 11,38 11,45 2.532 589.759.600
4/5/2015 11,60 11,23 -3,93% 11,14 11,66 11,35 11,23 11,30 3.764 804.416.100
30/4/2015 11,11 11,69 +5,22% 11,03 11,69 11,35 11,40 11,69 5.300 1.505.106.000
29/4/2015 11,32 11,11 -2,20% 10,90 11,32 11,05 11,11 11,18 3.904 912.222.400
28/4/2015 11,40 11,36 +0,18% 11,16 11,40 11,29 11,28 11,36 3.352 703.193.800
27/4/2015 11,19 11,34 +1,98% 11,02 11,42 11,23 11,25 11,34 4.315 1.100.321.900
24/4/2015 11,50 11,12 -1,16% 11,12 11,50 11,28 11,12 11,19 5.047 1.609.686.000
23/4/2015 11,38 11,25 -0,97% 11,20 11,72 11,46 11,25 11,34 5.061 1.339.087.000
22/4/2015 11,61 11,36 -0,96% 11,36 11,72 11,47 11,36 11,45 6.267 1.523.048.300
20/4/2015 11,44 11,47 -0,17% 11,36 11,59 11,50 11,47 11,55 2.739 660.077.400
17/4/2015 11,52 11,49 -0,86% 11,32 11,59 11,44 11,45 11,49 3.333 876.997.200
16/4/2015 11,57 11,59 -0,09% 11,47 11,84 11,66 11,53 11,59 4.086 1.003.211.900
15/4/2015 11,41 11,60 +1,05% 11,41 11,65 11,53 11,53 11,60 5.464 1.459.340.000
14/4/2015 11,40 11,48 +0,97% 11,19 11,49 11,31 11,31 11,48 5.640 1.291.995.300
13/4/2015 11,49 11,37 -1,13% 11,22 11,61 11,37 11,26 11,38 4.599 1.104.426.100
10/4/2015 10,85 11,50 +4,64% 10,85 11,59 11,35 11,49 11,59 4.252 959.931.400
9/4/2015 11,54 10,99 -5,67% 10,90 11,64 11,12 10,99 11,02 6.008 1.745.024.200
8/4/2015 11,94 11,65 -2,18% 11,52 12,09 11,86 11,65 11,70 4.481 987.000.900
7/4/2015 11,92 11,91 -0,58% 11,84 12,08 11,96 11,91 11,93 3.233 730.030.900
6/4/2015 11,79 11,98 +3,28% 11,50 12,00 11,85 11,98 11,99 4.303 936.311.200
2/4/2015 11,23 11,60 +4,04% 11,13 11,64 11,40 11,55 11,60 4.518 1.248.168.900
1/4/2015 11,06 11,15 +1,36% 11,06 11,39 11,22 11,15 11,21 5.769 1.376.767.700
31/3/2015 10,92 11,00 +0,18% 10,89 11,26 11,09 11,00 11,12 4.011 1.349.388.700
30/3/2015 10,80 10,98 +2,14% 10,79 11,10 10,96 10,98 11,07 2.378 720.088.500
27/3/2015 10,69 10,75 +1,42% 10,37 10,77 10,57 10,65 10,75 5.096 1.094.375.300
26/3/2015 11,24 10,60 -5,86% 10,52 11,24 10,75 10,59 10,60 6.292 1.474.628.700
25/3/2015 11,50 11,26 -1,57% 11,26 11,58 11,36 11,26 11,32 3.745 984.675.800
24/3/2015 11,60 11,44 -3,13% 11,23 11,92 11,49 11,35 11,44 4.962 2.417.420.900
23/3/2015 11,74 11,81 +1,81% 11,44 11,88 11,65 11,81 11,82 2.695 820.413.500
20/3/2015 11,70 11,60 +0,87% 11,51 12,04 11,62 11,60 11,66 4.904 1.527.695.000
19/3/2015 12,25 11,50 -6,88% 11,48 12,26 11,72 11,50 11,57 7.421 1.629.226.200
18/3/2015 11,75 12,35 +4,66% 11,52 12,35 12,02 12,20 12,35 6.754 1.649.296.600
17/3/2015 11,39 11,80 +3,51% 11,28 11,87 11,56 11,80 11,86 6.588 1.697.238.200
16/3/2015 11,34 11,40 -0,44% 11,32 11,63 11,42 11,39 11,47 3.573 793.358.100
13/3/2015 11,60 11,45 +0,17% 11,25 11,67 11,39 11,45 11,57 4.567 1.903.199.500
12/3/2015 11,20 11,43 +2,14% 11,15 11,67 11,39 11,29 11,44 3.087 675.190.200
11/3/2015 10,79 11,19 +4,48% 10,74 11,28 10,94 11,19 11,20 6.810 2.327.541.400
10/3/2015 11,42 10,71 -6,71% 10,71 11,47 11,05 10,71 10,80 5.296 1.061.472.500
9/3/2015 11,39 11,48 -0,17% 11,30 11,77 11,45 11,48 11,57 5.765 1.356.760.400
6/3/2015 12,01 11,50 -4,56% 11,46 12,04 11,64 11,50 11,51 3.287 793.405.700
5/3/2015 12,08 12,05 -1,15% 11,87 12,21 12,00 12,05 12,06 5.009 2.182.973.500
4/3/2015 12,64 12,19 -4,02% 11,86 12,65 12,17 12,12 12,19 7.826 2.018.533.900
3/3/2015 12,74 12,70 -0,63% 12,63 13,07 12,84 12,70 12,76 5.919 1.740.805.000
2/3/2015 12,72 12,78 +0,39% 12,41 12,89 12,63 12,67 12,78 5.570 1.825.788.300
27/2/2015 12,49 12,73 +2,83% 12,42 13,02 12,73 12,61 12,73 4.746 1.431.716.700
26/2/2015 12,86 12,38 -2,52% 12,26 12,86 12,44 12,38 12,40 2.868 741.014.600
25/2/2015 12,32 12,70 +3,08% 12,16 12,95 12,74 12,69 12,80 5.485 2.057.889.600
24/2/2015 12,36 12,32 -1,60% 12,14 12,50 12,26 12,17 12,32 3.746 1.394.016.600
23/2/2015 12,37 12,52 +1,71% 12,20 12,61 12,37 12,35 12,52 6.370 1.901.438.800
20/2/2015 12,61 12,31 -2,22% 12,31 12,79 12,46 12,31 12,37 3.682 1.221.926.000
19/2/2015 12,60 12,59 -0,79% 12,46 12,85 12,69 12,59 12,65 1.653 329.187.500
18/2/2015 12,60 12,69 +1,52% 12,40 13,04 12,86 12,67 12,75 2.811 773.201.900
13/2/2015 11,87 12,50 +5,93% 11,87 12,75 12,32 12,47 12,50 3.856 1.376.698.000
12/2/2015 12,15 11,80 -1,67% 11,80 12,22 12,01 11,80 12,00 4.552 1.096.678.900
11/2/2015 12,26 12,00 -3,61% 11,84 12,46 12,04 11,99 12,00 4.822 955.724.500
10/2/2015 12,63 12,45 -1,74% 12,28 12,94 12,62 12,41 12,45 5.007 1.115.046.900
9/2/2015 12,37 12,67 +1,44% 12,29 12,89 12,68 12,67 12,78 5.227 1.175.783.600
6/2/2015 12,55 12,49 -2,95% 12,34 12,80 12,52 12,35 12,49 2.774 622.783.300
5/2/2015 12,40 12,87 +4,72% 12,19 13,10 12,81 12,85 12,87 5.634 1.552.067.900
4/2/2015 11,45 12,29 +7,34% 11,37 12,33 11,82 12,29 12,30 5.507 936.848.500
3/2/2015 11,57 11,45 -0,43% 11,37 11,80 11,49 11,45 11,53 6.231 1.583.025.400
2/2/2015 12,10 11,50 -5,74% 11,31 12,37 11,60 11,50 11,60 5.708 1.389.414.600
30/1/2015 11,77 12,20 +2,09% 11,75 12,39 12,12 12,18 12,20 5.021 1.624.902.600
29/1/2015 12,23 11,95 -1,08% 11,70 12,23 11,97 11,95 11,99 4.557 1.821.016.500
28/1/2015 12,54 12,08 -1,79% 11,87 12,54 11,97 12,02 12,08 3.600 929.780.200
27/1/2015 12,28 12,30 0,00% 12,15 12,40 12,27 12,30 12,31 4.493 1.367.679.500
26/1/2015 12,65 12,30 -1,99% 12,06 12,65 12,31 12,30 12,36 3.617 805.224.400
23/1/2015 12,50 12,55 +0,48% 12,33 12,78 12,53 12,55 12,56 3.446 1.044.667.400
22/1/2015 12,50 12,49 -0,56% 12,31 13,12 12,56 12,49 12,50 4.417 1.534.582.500
21/1/2015 12,25 12,56 +3,29% 12,22 12,76 12,50 12,56 12,57 4.005 1.310.679.400
20/1/2015 12,57 12,16 -2,72% 11,99 12,72 12,27 12,10 12,16 5.481 2.037.292.200
19/1/2015 13,07 12,50 -5,02% 12,50 13,07 12,73 12,50 12,53 2.769 550.709.800
16/1/2015 12,60 13,16 +4,78% 12,36 13,20 12,68 13,00 13,16 3.153 842.375.900
15/1/2015 13,16 12,56 -3,38% 12,56 13,48 12,84 12,56 12,68 3.501 1.172.820.100
14/1/2015 12,80 13,00 +1,56% 12,68 13,25 12,94 12,99 13,10 3.271 1.165.188.200
13/1/2015 13,35 12,80 -1,92% 12,80 13,41 13,05 12,80 12,98 3.633 963.189.900
12/1/2015 13,11 13,05 -0,76% 12,92 13,22 13,10 13,05 13,18 2.622 551.047.500
9/1/2015 13,30 13,15 -1,35% 12,76 13,40 13,05 13,15 13,30 2.889 612.729.200
8/1/2015 13,63 13,33 -2,34% 13,14 13,80 13,32 13,33 13,41 3.390 870.383.400
7/1/2015 13,25 13,65 +4,28% 13,12 13,74 13,38 13,53 13,65 4.284 1.261.964.800
6/1/2015 14,20 13,09 -7,82% 13,08 14,20 13,41 13,09 13,10 4.160 1.038.486.400
5/1/2015 14,28 14,20 -2,27% 14,09 14,28 14,20 14,12 14,20 5.125 1.674.012.200
2/1/2015 14,23 14,53 +0,21% 13,81 14,57 14,21 14,11 14,53 3.705 749.366.300
30/12/2014 14,56 14,50 -0,68% 14,35 14,65 14,49 14,50 14,56 2.660 727.918.800
29/12/2014 13,84 14,60 +4,43% 13,84 14,76 14,53 14,60 14,69 1.586 531.203.200
26/12/2014 14,09 13,98 -1,20% 13,73 14,40 14,04 13,78 13,98 1.721 408.169.200
23/12/2014 13,81 14,15 +1,80% 13,81 14,45 14,17 14,14 14,30 4.285 1.463.281.600
22/12/2014 13,00 13,90 +3,73% 12,66 13,98 13,76 13,86 13,90 3.420 967.675.800
19/12/2014 13,50 13,40 +0,75% 13,23 13,69 13,38 13,40 13,47 4.135 986.667.300
18/12/2014 13,38 13,30 -0,75% 13,24 13,76 13,38 13,30 13,38 4.225 1.255.053.000
17/12/2014 12,11 13,40 +11,39% 12,11 13,59 13,03 13,40 13,49 5.904 1.651.412.100
16/12/2014 12,57 12,03 -4,22% 11,99 12,57 12,22 12,03 12,09 6.128 1.529.128.500
15/12/2014 13,34 12,56 -5,21% 12,53 13,40 12,81 12,56 12,88 5.321 1.329.501.300
12/12/2014 13,50 13,25 -1,27% 13,13 13,65 13,29 13,21 13,25 5.510 1.524.012.400
11/12/2014 12,92 13,42 +3,23% 12,92 13,45 13,10 13,42 13,47 2.171 1.011.313.000
10/12/2014 12,90 13,00 +1,56% 12,76 13,25 13,03 13,00 13,10 5.580 1.767.570.500
9/12/2014 13,47 12,80 -5,26% 12,76 13,52 13,09 12,80 12,97 5.506 1.983.964.400
8/12/2014 13,85 13,51 -1,46% 13,13 13,85 13,56 13,20 13,52 3.570 735.730.700
5/12/2014 13,67 13,71 +0,88% 13,53 13,75 13,69 13,71 13,75 1.909 440.316.200
4/12/2014 14,05 13,59 -2,93% 13,51 14,10 13,73 13,59 13,61 4.960 1.133.966.800
3/12/2014 14,21 14,00 -1,06% 13,96 14,21 14,02 13,99 14,00 4.099 1.342.074.200
2/12/2014 14,20 14,15 +0,35% 13,90 14,21 14,12 14,04 14,15 3.276 1.065.101.300
1/12/2014 14,71 14,10 -5,81% 13,97 14,77 14,22 14,10 14,25 4.629 1.357.111.700
28/11/2014 14,36 14,97 +4,69% 14,11 14,97 14,56 14,72 14,97 3.530 1.138.724.900
27/11/2014 14,30 14,30 +0,35% 14,16 14,42 14,29 14,30 14,34 1.087 358.327.400
26/11/2014 14,12 14,25 +1,06% 14,03 14,36 14,22 14,25 14,28 2.418 743.261.100
25/11/2014 15,07 14,10 -5,81% 13,98 15,15 14,32 14,10 14,15 4.831 1.799.674.800
24/11/2014 14,59 14,97 +3,31% 14,10 15,16 14,66 14,96 14,97 9.720 3.343.267.400
21/11/2014 14,03 14,49 +3,87% 13,76 14,50 14,25 14,49 14,50 8.990 2.792.420.700
19/11/2014 13,93 13,95 +0,14% 13,65 14,17 13,91 13,85 13,99 7.484 2.728.602.200
18/11/2014 14,11 13,93 -0,71% 13,64 14,35 13,93 13,93 14,01 4.690 1.518.046.400
17/11/2014 14,32 14,03 -2,57% 13,69 14,50 14,05 14,03 14,19 3.549 963.451.400
14/11/2014 14,30 14,40 -0,69% 13,94 14,45 14,28 14,27 14,45 2.901 1.345.274.800
13/11/2014 14,08 14,50 +3,50% 13,94 14,50 14,37 14,45 14,50 4.609 1.620.307.800
12/11/2014 14,31 14,01 -1,48% 14,00 14,54 14,27 14,01 14,18 4.887 1.782.665.400
11/11/2014 14,34 14,22 -1,59% 14,03 14,51 14,34 14,20 14,22 3.537 1.216.690.300
10/11/2014 14,41 14,45 -0,34% 14,21 14,76 14,44 14,44 14,45 2.323 748.811.000
7/11/2014 13,60 14,50 +5,61% 13,51 14,58 14,32 14,38 14,50 3.190 1.318.905.600
6/11/2014 13,84 13,73 -0,51% 13,45 14,07 13,71 13,52 13,73 2.748 645.590.300
5/11/2014 14,35 13,80 -3,97% 13,76 14,52 14,11 13,80 14,00 2.875 711.689.500
4/11/2014 14,59 14,37 -0,55% 14,02 14,84 14,28 14,37 14,46 3.565 733.578.700
3/11/2014 14,59 14,45 -2,36% 14,29 15,03 14,49 14,45 14,54 1.724 452.237.800
31/10/2014 14,20 14,80 +2,49% 14,20 14,90 14,58 14,73 14,80 3.121 1.278.080.300
30/10/2014 13,99 14,44 +6,25% 13,76 14,62 14,39 14,32 14,44 6.166 2.333.552.200
29/10/2014 13,98 13,59 +0,22% 13,37 14,02 13,61 13,58 13,59 3.100 879.658.900
28/10/2014 12,90 13,56 +4,71% 12,90 13,88 13,58 13,55 13,56 5.077 1.098.356.100
27/10/2014 12,21 12,95 -0,23% 11,79 13,30 12,73 12,81 12,95 6.194 1.899.047.200
24/10/2014 12,38 12,98 +5,70% 12,07 13,13 12,91 12,84 12,98 3.325 1.001.755.900
23/10/2014 13,03 12,28 -4,66% 12,02 13,03 12,38 12,28 12,30 6.572 1.690.210.300
22/10/2014 13,11 12,88 -2,42% 12,81 13,29 12,98 12,88 12,96 3.073 851.964.800
21/10/2014 13,91 13,20 -6,78% 12,94 13,95 13,26 13,20 13,32 4.731 1.502.123.900
20/10/2014 14,15 14,16 +0,35% 13,90 14,36 14,13 14,16 14,18 3.451 925.319.300
17/10/2014 14,90 14,11 -2,62% 13,92 14,90 14,23 14,09 14,11 4.039 1.192.942.900
16/10/2014 14,81 14,49 -3,08% 14,23 14,89 14,50 14,47 14,49 4.686 1.310.270.200
15/10/2014 15,00 14,95 -0,20% 14,41 15,08 14,86 14,95 15,00 6.426 2.991.940.000
14/10/2014 14,49 14,98 +4,24% 14,05 15,10 14,82 14,98 15,00 5.300 1.369.324.400
13/10/2014 14,47 14,37 +1,48% 14,22 14,72 14,47 14,37 14,48 5.181 1.764.829.200
10/10/2014 14,39 14,16 -2,07% 13,81 14,51 14,10 14,11 14,16 2.952 855.652.500
9/10/2014 13,95 14,46 +4,78% 13,85 14,55 14,12 14,46 14,54 6.789 2.618.986.700
8/10/2014 14,15 13,80 -2,13% 13,80 14,34 14,02 13,80 13,85 4.268 1.407.603.200
7/10/2014 14,02 14,10 +1,44% 13,59 14,18 13,97 14,10 14,14 3.819 1.152.154.900
6/10/2014 14,50 13,90 +0,87% 13,78 15,05 14,24 13,90 13,92 6.153 2.286.958.500
3/10/2014 14,16 13,78 -2,96% 13,75 14,24 13,90 13,78 13,83 3.614 698.709.500
2/10/2014 13,62 14,20 +4,26% 13,57 14,30 14,04 14,15 14,20 2.394 839.951.800
1/10/2014 14,67 13,62 -7,35% 13,52 14,87 13,80 13,61 13,64 3.207 1.161.737.700
30/9/2014 13,75 14,70 +5,08% 13,75 14,74 14,48 14,66 14,70 7.353 2.493.886.000
29/9/2014 14,64 13,99 -6,42% 13,87 14,75 14,20 13,96 13,99 5.372 1.288.711.400
26/9/2014 14,43 14,95 +2,26% 14,43 15,08 14,95 14,89 14,99 3.934 1.067.925.600
25/9/2014 14,79 14,62 -0,88% 14,46 15,04 14,74 14,62 14,71 3.809 1.169.504.000
24/9/2014 14,87 14,75 -1,99% 14,52 15,01 14,81 14,75 14,83 4.322 1.209.972.600
23/9/2014 14,40 15,05 +3,51% 14,39 15,05 14,82 14,88 15,05 2.984 1.120.088.400
22/9/2014 14,99 14,54 -3,39% 14,30 14,99 14,50 14,52 14,55 3.444 1.245.563.500
19/9/2014 15,05 15,05 +0,13% 14,60 15,10 14,89 14,95 15,05 4.256 1.355.366.300
18/9/2014 15,07 15,03 0,00% 14,89 15,22 15,03 15,00 15,03 3.872 1.037.541.000
17/9/2014 14,87 15,03 +1,35% 14,77 15,20 15,05 15,03 15,10 4.743 1.269.071.400
16/9/2014 14,57 14,83 +2,28% 14,43 15,29 14,99 14,83 14,84 5.176 1.674.056.500
15/9/2014 14,98 14,50 -0,55% 14,26 15,00 14,54 14,42 14,50 3.985 918.479.600
12/9/2014 15,08 14,58 -2,15% 14,58 15,09 14,79 14,58 14,73 5.224 1.667.878.000
11/9/2014 14,85 14,90 +0,68% 14,70 15,07 14,89 14,89 14,90 4.634 1.338.233.600
10/9/2014 14,70 14,80 -0,34% 14,65 14,91 14,79 14,79 14,80 2.823 1.316.516.500
9/9/2014 15,12 14,85 -2,04% 14,52 15,18 14,84 14,85 14,86 2.813 1.280.919.200
8/9/2014 15,46 15,16 -1,37% 14,97 15,64 15,33 15,07 15,16 3.315 1.063.001.100
5/9/2014 15,24 15,37 +0,13% 15,07 15,55 15,37 15,36 15,49 3.011 1.681.570.500
4/9/2014 15,21 15,35 -0,45% 15,09 15,48 15,37 15,30 15,35 4.201 917.115.800
3/9/2014 15,57 15,42 -1,60% 15,21 15,98 15,63 15,42 15,51 3.753 1.787.367.700
2/9/2014 15,89 15,67 -1,51% 15,45 16,00 15,73 15,59 15,67 3.904 1.797.603.000
1/9/2014 15,44 15,91 +2,98% 15,24 16,04 15,86 15,81 15,91 3.304 873.592.600
29/8/2014 15,27 15,45 +1,51% 15,04 15,55 15,34 15,40 15,45 3.636 1.666.599.300
28/8/2014 15,20 15,22 -0,52% 15,08 15,57 15,33 15,22 15,26 3.368 1.062.272.100
27/8/2014 14,76 15,30 +3,73% 14,73 15,34 14,94 15,30 15,35 5.629 3.002.910.700
26/8/2014 14,59 14,75 +1,10% 14,52 14,90 14,74 14,74 14,75 2.824 3.104.223.300
25/8/2014 14,67 14,59 -0,34% 14,59 14,88 14,72 14,59 14,63 2.840 1.744.453.400
22/8/2014 14,59 14,64 -0,61% 14,47 14,89 14,62 14,56 14,64 2.391 689.598.000
21/8/2014 14,59 14,73 +0,96% 14,54 14,99 14,74 14,69 14,73 2.985 691.683.500
20/8/2014 14,47 14,59 +1,11% 14,34 15,49 14,78 14,59 14,60 6.996 2.068.768.200
19/8/2014 14,08 14,43 +3,07% 13,97 14,74 14,42 14,41 14,43 3.927 1.363.419.100
18/8/2014 14,19 14,00 -2,10% 13,84 14,38 14,05 14,00 14,03 3.597 1.571.803.500
15/8/2014 13,16 14,30 +8,91% 13,10 14,32 13,87 14,26 14,30 5.188 1.946.443.000
14/8/2014 12,88 13,13 +2,58% 12,73 13,30 13,05 13,12 13,13 2.554 1.915.465.700
13/8/2014 12,18 12,80 +13,68% 12,06 13,26 12,77 12,80 12,81 6.354 7.026.835.500
12/8/2014 11,49 11,26 -0,79% 11,26 11,63 11,51 11,25 11,26 3.526 1.172.071.300
11/8/2014 11,08 11,35 +2,44% 11,08 11,46 11,25 11,35 11,38 2.404 715.193.900
8/8/2014 10,95 11,08 +1,09% 10,86 11,10 11,00 11,05 11,08 2.506 589.805.800
7/8/2014 11,24 10,96 -2,14% 10,96 11,41 11,07 10,96 11,01 1.876 482.712.100
6/8/2014 11,42 11,20 -1,75% 11,20 11,51 11,31 11,20 11,27 2.745 552.040.000
5/8/2014 11,50 11,40 -0,87% 11,39 11,74 11,52 11,38 11,40 2.612 706.026.000
4/8/2014 11,55 11,50 -0,52% 11,46 11,77 11,57 11,50 11,58 2.240 446.385.100
1/8/2014 11,42 11,56 +0,17% 11,35 11,65 11,50 11,52 11,56 2.282 426.621.200
31/7/2014 11,50 11,54 +0,26% 11,09 11,63 11,48 11,54 11,57 2.366 1.242.781.700
30/7/2014 12,05 11,51 -3,28% 11,51 12,05 11,81 11,51 11,55 2.176 932.081.100
29/7/2014 12,02 11,90 -1,57% 11,90 12,38 12,07 11,90 12,00 1.414 667.465.200
28/7/2014 12,08 12,09 +0,25% 12,04 12,37 12,14 12,04 12,09 1.334 334.597.300
25/7/2014 12,30 12,06 -0,74% 12,03 12,35 12,15 12,05 12,06 927 316.779.200
24/7/2014 12,28 12,15 -0,25% 12,15 12,43 12,29 12,14 12,15 1.665 445.921.100
23/7/2014 12,17 12,18 -0,49% 12,13 12,48 12,29 12,17 12,19 2.331 649.219.200
22/7/2014 12,01 12,24 +1,41% 12,01 12,32 12,21 12,23 12,24 2.034 472.237.500
21/7/2014 11,72 12,07 +2,55% 11,72 12,10 12,00 12,00 12,07 1.823 488.811.100
18/7/2014 11,70 11,77 +1,90% 11,70 12,04 11,88 11,77 11,80 3.813 1.432.462.000
17/7/2014 11,62 11,55 -1,20% 11,40 11,76 11,54 11,51 11,55 2.608 796.481.000
16/7/2014 12,05 11,69 -2,99% 11,67 12,16 11,81 11,69 11,76 6.809 1.825.915.700
15/7/2014 11,85 12,05 +1,69% 11,84 12,10 11,97 12,04 12,05 4.433 1.579.817.700
14/7/2014 11,70 11,85 +1,63% 11,66 11,99 11,83 11,85 11,87 5.955 1.514.840.300
11/7/2014 11,39 11,66 +2,73% 11,33 11,74 11,60 11,66 11,67 4.167 1.390.600.600
10/7/2014 11,00 11,35 +3,56% 10,90 11,58 11,27 11,34 11,39 7.344 1.742.146.200
8/7/2014 10,74 10,96 +1,58% 10,73 10,96 10,88 10,89 10,96 948 215.919.300
7/7/2014 10,93 10,79 -1,55% 10,74 10,96 10,79 10,79 10,82 1.121 264.452.700
4/7/2014 10,75 10,96 +1,95% 10,68 10,96 10,86 10,88 10,96 420 136.483.300
3/7/2014 10,68 10,75 +0,47% 10,60 10,82 10,69 10,62 10,75 1.615 412.018.800
2/7/2014 10,68 10,70 +0,66% 10,60 10,70 10,65 10,63 10,70 1.702 364.281.500
1/7/2014 10,78 10,63 -1,12% 10,63 10,94 10,74 10,63 10,67 2.145 370.015.300
30/6/2014 10,65 10,75 +0,94% 10,50 10,82 10,67 10,75 10,77 2.444 616.194.500
27/6/2014 10,72 10,65 +1,14% 10,40 10,78 10,54 10,64 10,65 2.806 840.215.600
26/6/2014 10,68 10,53 +0,77% 10,37 10,72 10,49 10,53 10,56 2.999 845.765.000
25/6/2014 11,19 10,45 -4,83% 10,44 11,19 10,66 10,45 10,49 4.475 1.099.399.400
24/6/2014 11,39 10,98 -3,35% 10,92 11,43 11,19 10,98 10,99 5.947 1.518.158.200
23/6/2014 11,66 11,36 -3,32% 11,32 11,70 11,43 11,36 11,42 1.978 460.287.300
20/6/2014 11,65 11,75 +0,86% 11,52 11,77 11,71 11,62 11,75 4.352 2.082.501.600
18/6/2014 11,74 11,65 +0,43% 11,44 11,74 11,55 11,61 11,65 3.684 1.289.852.600
17/6/2014 11,57 11,60 0,00% 11,48 11,73 11,56 11,60 11,63 2.408 863.800.000
16/6/2014 11,49 11,60 +1,13% 11,35 11,71 11,51 11,60 11,65 2.796 731.663.800
13/6/2014 11,05 11,47 +2,78% 11,05 11,63 11,43 11,47 11,51 4.046 1.389.250.100
11/6/2014 11,17 11,16 +0,18% 11,07 11,20 11,11 11,10 11,16 1.732 515.501.500
10/6/2014 11,05 11,14 +0,81% 10,99 11,14 11,05 11,08 11,14 2.831 2.548.540.100
9/6/2014 11,00 11,05 +0,55% 10,98 11,14 11,05 11,03 11,05 3.891 994.071.100
6/6/2014 10,99 10,99 +1,76% 10,85 11,05 10,93 10,92 10,99 2.183 1.203.691.000
5/6/2014 10,80 10,80 -1,46% 10,72 10,94 10,81 10,76 10,81 3.935 866.450.300
4/6/2014 10,95 10,96 +0,18% 10,72 10,99 10,82 10,85 10,96 2.885 716.862.800
3/6/2014 10,78 10,94 +1,77% 10,64 10,97 10,88 10,93 10,95 3.518 692.759.200
2/6/2014 10,65 10,75 +1,22% 10,53 10,78 10,68 10,71 10,75 2.131 423.059.100
30/5/2014 10,95 10,62 -3,01% 10,62 11,02 10,68 10,62 10,66 3.085 1.125.752.400
29/5/2014 11,09 10,95 -0,45% 10,92 11,09 10,99 10,93 10,95 1.322 681.024.600
28/5/2014 11,01 11,00 0,00% 10,88 11,19 11,00 10,99 11,00 2.599 1.346.865.600
27/5/2014 10,94 11,00 +0,55% 10,83 11,00 10,96 10,98 11,00 2.677 792.637.700
26/5/2014 10,81 10,94 +1,48% 10,80 11,04 10,93 10,89 10,94 1.127 324.944.700
23/5/2014 10,90 10,78 -1,19% 10,75 10,98 10,83 10,78 10,80 3.410 815.536.300
22/5/2014 11,12 10,91 -2,50% 10,90 11,19 10,97 10,91 10,95 5.436 1.648.109.800
21/5/2014 11,08 11,19 +1,73% 10,96 11,27 11,09 11,18 11,19 4.600 1.968.662.800
20/5/2014 11,15 11,00 -1,35% 10,98 11,23 11,08 11,00 11,05 5.752 1.664.222.300
19/5/2014 11,32 11,15 -0,89% 11,11 11,42 11,21 11,14 11,16 1.771 929.742.000
16/5/2014 11,36 11,25 -0,88% 11,19 11,55 11,27 11,24 11,25 2.270 1.412.269.300
15/5/2014 11,55 11,35 -1,82% 11,26 11,62 11,44 11,32 11,35 3.679 2.432.133.800
14/5/2014 12,21 11,56 -5,25% 11,51 12,29 11,73 11,56 11,59 6.258 3.916.725.500
13/5/2014 12,19 12,20 -2,79% 11,95 12,40 12,14 12,19 12,20 5.037 3.447.596.800
12/5/2014 12,41 12,55 +1,13% 12,41 12,93 12,69 12,55 12,65 3.630 1.351.163.200
9/5/2014 12,90 12,41 -3,80% 12,40 12,95 12,57 12,41 12,44 2.757 1.054.458.600
8/5/2014 13,04 12,90 -1,15% 12,83 13,14 12,98 12,90 12,91 1.957 586.487.000
7/5/2014 12,78 13,05 +1,95% 12,77 13,17 13,02 13,04 13,05 2.863 671.336.800
6/5/2014 12,62 12,80 +2,24% 12,41 12,94 12,72 12,75 12,84 3.326 797.198.700
5/5/2014 12,55 12,52 -0,08% 12,36 12,64 12,50 12,47 12,53 1.777 414.912.300
2/5/2014 12,46 12,53 +0,16% 12,39 12,78 12,60 12,49 12,53 3.238 685.646.800
30/4/2014 12,47 12,51 -0,95% 12,46 12,87 12,67 12,51 12,61 5.244 1.497.936.200
29/4/2014 12,37 12,63 +2,02% 12,30 12,85 12,68 12,61 12,63 3.481 763.430.600
28/4/2014 12,03 12,38 +2,31% 12,03 12,57 12,31 12,38 12,45 2.984 751.217.600
25/4/2014 12,31 12,10 -1,31% 12,00 12,37 12,13 12,09 12,10 2.264 555.318.500
24/4/2014 12,45 12,26 -0,89% 12,24 12,49 12,37 12,26 12,44 2.782 722.441.400
23/4/2014 12,69 12,37 -2,21% 12,25 12,71 12,43 12,29 12,37 3.461 829.364.600
22/4/2014 12,67 12,65 -0,08% 12,55 12,81 12,69 12,64 12,65 1.788 797.297.400
17/4/2014 12,55 12,66 +1,28% 12,41 12,82 12,67 12,65 12,80 4.307 1.480.247.000
16/4/2014 12,24 12,50 +2,97% 12,14 12,56 12,37 12,45 12,52 3.543 925.511.900
15/4/2014 12,86 12,14 -4,78% 12,14 13,14 12,35 12,14 12,15 7.300 1.702.236.100
14/4/2014 13,00 12,75 -1,92% 12,67 13,15 12,95 12,73 12,75 3.404 838.805.800
11/4/2014 13,02 13,00 0,00% 12,96 13,22 13,05 12,99 13,00 3.155 1.029.885.900
10/4/2014 13,58 13,00 -3,56% 13,00 13,79 13,23 13,00 13,04 1.920 875.279.900
9/4/2014 13,60 13,48 -0,88% 13,42 13,76 13,59 13,48 13,59 5.115 1.806.545.700
8/4/2014 13,49 13,60 +1,95% 13,45 13,68 13,55 13,60 13,61 4.630 1.387.303.200
7/4/2014 13,03 13,34 +2,62% 13,03 13,45 13,28 13,34 13,35 2.342 1.015.076.200
4/4/2014 13,10 13,00 +0,39% 12,75 13,35 13,08 13,00 13,02 2.900 892.650.100
3/4/2014 13,31 12,95 -2,19% 12,66 13,31 12,93 12,90 12,95 3.527 963.284.900
2/4/2014 12,85 13,24 +3,28% 12,85 13,30 13,19 13,21 13,24 2.578 870.119.400
1/4/2014 13,06 12,82 -2,29% 12,82 13,48 13,13 12,82 12,88 405 2.690.665.300
31/3/2014 12,50 13,12 +4,46% 12,42 13,12 12,95 12,91 13,12 2.376 996.272.800
28/3/2014 12,35 12,56 +1,70% 12,20 12,57 12,42 12,43 12,56 2.945 1.020.237.600
27/3/2014 12,15 12,35 +0,65% 12,12 12,61 12,40 12,35 12,40 3.814 1.209.029.900
26/3/2014 11,91 12,27 +3,46% 11,88 12,27 12,12 12,14 12,27 2.271 512.830.900
25/3/2014 12,16 11,86 -1,74% 11,83 12,23 12,01 11,86 11,99 4.535 849.076.400
24/3/2014 12,02 12,07 +1,51% 11,94 12,28 12,07 12,05 12,07 2.783 638.218.200
21/3/2014 11,89 11,89 +0,17% 11,73 12,06 11,90 11,89 11,99 2.625 1.093.290.600
20/3/2014 11,24 11,87 +4,40% 11,17 12,00 11,72 11,87 11,96 2.431 678.789.700
19/3/2014 11,31 11,37 +0,44% 11,18 11,56 11,38 11,37 11,44 3.447 632.802.500
18/3/2014 11,29 11,32 +0,62% 11,10 11,44 11,24 11,32 11,37 2.751 808.750.300
17/3/2014 11,38 11,25 +1,35% 11,08 11,41 11,24 11,23 11,25 2.175 465.380.100
14/3/2014 11,00 11,10 +0,54% 10,82 11,10 10,96 11,00 11,10 4.595 976.272.100
13/3/2014 11,35 11,04 -2,13% 10,93 11,46 11,15 11,03 11,04 3.074 756.512.100
12/3/2014 11,17 11,28 -0,18% 11,17 11,33 11,26 11,26 11,28 2.850 743.842.400
11/3/2014 11,24 11,30 +1,44% 11,22 11,39 11,30 11,30 11,33 2.998 747.381.200
10/3/2014 11,84 11,14 -6,39% 11,14 11,93 11,40 11,14 11,16 2.259 945.266.000
7/3/2014 11,67 11,90 +2,50% 11,60 12,08 11,93 11,90 11,95 4.256 1.603.957.500
6/3/2014 11,68 11,61 -0,77% 11,59 11,85 11,70 11,61 11,69 6.206 1.936.237.000
5/3/2014 11,27 11,70 +2,63% 11,27 11,75 11,59 11,66 11,72 4.553 1.051.309.000
28/2/2014 10,98 11,40 +4,11% 10,98 11,50 11,31 11,40 11,41 3.730 1.564.106.200
27/2/2014 10,70 10,95 +2,05% 10,70 11,00 10,90 10,91 10,95 2.619 619.678.000
26/2/2014 10,83 10,73 -1,74% 10,62 10,83 10,70 10,68 10,73 2.191 823.818.600
25/2/2014 10,95 10,92 -0,91% 10,87 10,99 10,92 10,92 10,94 2.696 1.347.863.700
24/2/2014 10,92 11,02 +0,64% 10,83 11,06 10,96 10,97 11,02 1.049 499.809.400
21/2/2014 10,96 10,95 +0,37% 10,90 11,05 10,97 10,95 11,00 1.737 571.087.300
20/2/2014 11,04 10,91 -1,45% 10,80 11,17 10,94 10,91 10,96 2.728 771.892.400
19/2/2014 10,70 11,07 +2,50% 10,70 11,14 10,90 11,07 11,10 3.695 1.302.381.200
18/2/2014 10,85 10,80 +0,47% 10,67 10,85 10,78 10,80 10,81 2.312 659.265.200
17/2/2014 10,87 10,75 -0,19% 10,66 10,87 10,75 10,75 10,76 1.155 494.398.600
14/2/2014 10,53 10,77 +3,36% 10,25 10,77 10,46 10,65 10,77 3.565 1.603.331.100
13/2/2014 11,06 10,42 -5,27% 10,42 11,06 10,58 10,42 10,51 2.205 794.576.900
12/2/2014 10,99 11,00 +3,48% 10,73 11,09 10,89 11,00 11,01 3.522 1.163.337.600
11/2/2014 10,51 10,63 +1,63% 10,31 10,68 10,53 10,59 10,63 3.353 758.654.800
10/2/2014 10,72 10,46 -2,06% 10,45 10,74 10,55 10,46 10,47 3.564 977.782.100
7/2/2014 10,72 10,68 +0,38% 10,62 10,95 10,76 10,68 10,70 2.795 852.826.700
6/2/2014 10,26 10,64 +3,70% 10,19 10,72 10,50 10,64 10,68 3.728 1.115.357.400
5/2/2014 10,36 10,26 -0,39% 10,12 10,50 10,32 10,21 10,26 1.926 493.463.600
4/2/2014 10,41 10,30 +0,19% 10,26 10,54 10,36 10,29 10,32 2.181 613.081.400
3/2/2014 10,50 10,28 -2,10% 10,28 10,75 10,55 10,28 10,36 2.443 671.932.300
31/1/2014 10,59 10,50 -0,85% 10,30 10,67 10,44 10,50 10,51 3.897 894.821.100
30/1/2014 11,20 10,59 -4,68% 10,54 11,20 10,78 10,59 10,60 2.381 965.318.300
29/1/2014 11,32 11,11 -1,86% 11,02 11,32 11,12 11,03 11,12 2.426 493.305.100
28/1/2014 11,27 11,32 +1,25% 11,23 11,48 11,35 11,32 11,37 1.932 614.214.500
27/1/2014 11,38 11,18 -2,02% 11,10 11,64 11,24 11,15 11,18 4.003 887.903.800
24/1/2014 11,66 11,41 -2,56% 11,36 11,70 11,47 11,40 11,53 2.411 790.958.700
23/1/2014 11,95 11,71 -2,42% 11,67 12,14 11,82 11,68 11,71 1.271 518.278.300
22/1/2014 11,97 12,00 0,00% 11,94 12,14 12,02 12,00 12,04 1.560 544.975.600
21/1/2014 11,85 12,00 +1,10% 11,84 12,14 11,98 12,00 12,01 2.281 807.914.900
20/1/2014 11,98 11,87 -0,59% 11,85 12,03 11,91 11,87 11,90 690 248.984.800
17/1/2014 12,01 11,94 +0,42% 11,79 12,07 11,93 11,94 11,95 3.748 1.037.637.100
16/1/2014 11,85 11,89 +0,34% 11,80 12,03 11,91 11,89 11,96 2.256 553.596.300
15/1/2014 11,80 11,85 +0,85% 11,70 12,00 11,86 11,82 11,92 1.650 690.347.300
14/1/2014 11,64 11,75 +1,82% 11,57 11,80 11,71 11,71 11,75 2.131 499.589.000
13/1/2014 11,66 11,54 -1,11% 11,53 11,88 11,71 11,54 11,57 1.652 388.777.200
10/1/2014 11,30 11,67 +2,46% 11,30 11,75 11,59 11,60 11,67 3.336 748.606.900
9/1/2014 11,85 11,39 -3,23% 11,24 11,98 11,48 11,36 11,39 3.569 1.593.563.600
8/1/2014 12,07 11,77 -1,92% 11,65 12,18 11,85 11,77 11,80 3.138 1.252.202.700
7/1/2014 12,65 12,00 -3,61% 12,00 12,81 12,24 12,00 12,06 3.089 1.091.802.600
6/1/2014 12,78 12,45 -1,97% 12,23 12,78 12,54 12,45 12,51 3.133 2.051.496.800
3/1/2014 12,82 12,70 -0,24% 12,65 12,83 12,71 12,70 12,73 2.133 481.714.500
2/1/2014 12,60 12,73 +1,03% 12,46 12,77 12,63 12,63 12,73 2.040 975.694.800
30/12/2013 12,73 12,60 -1,18% 12,59 12,73 12,62 12,59 12,60 1.856 676.910.100
27/12/2013 12,74 12,75 +0,87% 12,56 12,76 12,67 12,56 12,75 2.897 879.577.300
26/12/2013 12,55 12,64 +0,72% 12,55 12,75 12,64 12,64 12,71 1.206 489.400.600
23/12/2013 12,65 12,55 -1,18% 12,51 12,70 12,57 12,54 12,55 4.142 1.202.610.000
20/12/2013 12,40 12,70 +2,42% 12,38 12,70 12,60 12,65 12,70 2.178 939.949.500
19/12/2013 12,31 12,40 +1,22% 12,25 12,50 12,37 12,40 12,44 3.977 1.186.225.200
18/12/2013 11,97 12,25 +2,94% 11,95 12,28 12,20 12,23 12,28 3.251 1.197.005.100
17/12/2013 12,10 11,90 -0,42% 11,80 12,10 11,87 11,90 11,92 8.829 2.682.522.900
16/12/2013 12,15 11,95 -1,57% 11,92 12,25 12,03 11,95 11,97 9.129 2.329.979.600
13/12/2013 12,30 12,14 -0,74% 12,06 12,39 12,21 12,13 12,14 6.061 1.523.892.900
12/12/2013 12,49 12,23 -2,00% 12,22 12,63 12,32 12,23 12,28 4.746 1.478.630.600
11/12/2013 12,53 12,48 +0,16% 12,24 12,55 12,40 12,44 12,48 5.418 1.411.682.400
10/12/2013 12,75 12,46 -1,74% 12,46 12,75 12,54 12,46 12,60 3.408 1.062.343.800
9/12/2013 12,82 12,68 -1,09% 12,53 12,97 12,74 12,63 12,68 3.666 1.853.968.300
6/12/2013 12,99 12,82 -1,61% 12,69 13,20 12,87 12,77 12,82 4.100 1.379.460.300
5/12/2013 12,83 13,03 +2,04% 12,61 13,12 12,91 13,02 13,08 3.407 1.043.668.700
4/12/2013 12,93 12,77 -0,85% 12,72 13,05 12,83 12,77 12,85 1.719 669.305.300
3/12/2013 13,23 12,88 -4,24% 12,71 13,39 12,96 12,87 12,88 3.728 1.546.638.300
2/12/2013 13,49 13,45 -1,10% 13,29 13,64 13,50 13,43 13,49 2.145 853.739.000
29/11/2013 13,56 13,60 +0,29% 13,43 13,64 13,55 13,42 13,60 2.660 923.956.700
28/11/2013 13,55 13,56 +0,59% 13,33 13,66 13,49 13,50 13,56 1.705 710.688.000
27/11/2013 13,13 13,48 +2,82% 13,09 13,48 13,30 13,47 13,48 5.736 1.656.764.700
26/11/2013 13,28 13,11 -1,58% 13,03 13,60 13,27 13,11 13,13 5.243 2.613.458.700
25/11/2013 13,72 13,32 -2,77% 13,20 13,73 13,38 13,32 13,37 4.579 1.624.116.700
22/11/2013 13,85 13,70 -0,72% 13,53 13,90 13,71 13,65 13,70 7.540 2.858.233.300
21/11/2013 13,67 13,80 +0,73% 13,41 13,95 13,66 13,79 13,80 5.765 3.218.659.800
19/11/2013 14,38 13,70 -4,86% 13,55 14,38 13,96 13,66 13,70 6.051 4.474.527.700
18/11/2013 15,00 14,40 -3,94% 14,26 15,00 14,48 14,39 14,40 4.395 2.511.416.200
14/11/2013 15,53 14,99 -2,03% 14,82 15,58 15,05 14,84 14,99 4.566 1.873.556.600
13/11/2013 16,00 15,30 -6,71% 15,30 16,00 15,55 15,30 15,51 5.337 2.433.757.100
12/11/2013 15,78 16,40 +4,46% 15,64 16,40 16,02 16,30 16,40 2.945 1.356.214.000
11/11/2013 16,02 15,70 -0,63% 15,59 16,02 15,70 15,70 15,75 1.497 907.458.300
8/11/2013 16,46 15,80 -4,13% 15,65 16,46 15,89 15,80 15,88 3.814 1.650.572.200
7/11/2013 16,07 16,48 +2,36% 15,99 16,62 16,39 16,36 16,48 4.001 1.911.387.500
6/11/2013 16,43 16,10 -2,42% 15,95 16,49 16,21 16,05 16,10 4.224 1.646.671.800
5/11/2013 16,21 16,50 +2,36% 16,12 16,53 16,33 16,49 16,50 3.568 1.257.537.200
4/11/2013 16,10 16,12 +0,12% 16,01 16,33 16,22 16,12 16,19 2.491 758.640.000
1/11/2013 16,17 16,10 -0,31% 16,00 16,50 16,25 16,09 16,13 3.552 1.366.350.600
31/10/2013 15,77 16,15 +2,87% 15,64 16,15 15,95 16,03 16,15 4.914 3.351.690.900
30/10/2013 15,89 15,70 -1,88% 15,48 16,00 15,82 15,60 15,72 4.951 2.374.863.200
29/10/2013 15,31 16,00 +5,26% 15,22 16,02 15,41 15,96 16,00 3.309 3.683.453.800
28/10/2013 15,50 15,20 -1,94% 15,20 15,61 15,29 15,19 15,27 3.220 1.251.936.800
25/10/2013 15,69 15,50 -1,08% 15,44 15,69 15,49 15,46 15,52 2.437 855.236.600
24/10/2013 15,87 15,67 -0,82% 15,47 15,92 15,66 15,66 15,67 1.603 3.892.446.200
23/10/2013 15,98 15,80 -0,94% 15,65 16,09 15,87 15,77 15,82 2.580 1.963.718.100
22/10/2013 15,90 15,95 +0,44% 15,65 16,07 15,87 15,95 16,04 3.244 1.682.855.300
21/10/2013 15,49 15,88 +2,98% 15,45 16,09 15,72 15,88 15,95 3.878 3.071.417.800
18/10/2013 15,43 15,42 -0,19% 15,29 15,85 15,49 15,37 15,42 4.193 1.621.931.300
17/10/2013 15,20 15,45 +0,98% 15,20 15,64 15,48 15,44 15,45 2.222 864.317.900
16/10/2013 15,23 15,30 +0,99% 15,12 15,33 15,25 15,23 15,30 5.864 2.081.966.800
15/10/2013 15,35 15,15 -1,30% 15,03 15,41 15,20 15,10 15,15 4.782 1.398.299.100
14/10/2013 15,26 15,35 +0,26% 15,12 15,46 15,30 15,34 15,35 3.732 1.175.114.000
11/10/2013 15,39 15,31 -0,46% 15,22 15,43 15,35 15,31 15,37 1.675 508.051.100
10/10/2013 15,45 15,38 +0,13% 15,01 15,53 15,28 15,25 15,38 5.618 2.134.866.100
9/10/2013 15,40 15,36 +0,26% 15,14 15,48 15,32 15,36 15,43 3.720 1.581.484.200
8/10/2013 15,35 15,32 -0,45% 15,22 15,42 15,30 15,32 15,34 1.548 524.804.300
7/10/2013 15,28 15,39 +0,26% 15,10 15,47 15,24 15,30 15,39 2.136 1.003.969.200
4/10/2013 15,23 15,35 +0,66% 15,04 15,46 15,17 15,31 15,35 2.719 1.073.954.100
3/10/2013 15,55 15,25 -1,68% 15,19 15,64 15,27 15,20 15,25 1.758 759.975.800
2/10/2013 15,50 15,51 -0,89% 15,41 15,63 15,50 15,43 15,51 1.651 502.869.500
1/10/2013 15,38 15,65 +2,29% 15,28 15,65 15,48 15,55 15,65 4.390 1.121.685.600
30/9/2013 15,75 15,30 -3,47% 15,30 15,91 15,45 15,30 15,41 3.987 2.356.548.200
27/9/2013 15,58 15,85 +1,73% 15,58 15,99 15,83 15,83 15,85 5.630 1.946.032.400
26/9/2013 15,69 15,58 -0,45% 15,34 15,69 15,53 15,58 15,67 3.197 1.004.007.400
25/9/2013 15,84 15,65 -0,89% 15,35 15,90 15,66 15,65 15,78 3.683 1.603.578.200
24/9/2013 16,00 15,79 -0,69% 15,62 16,01 15,75 15,75 15,79 5.162 2.707.183.500
23/9/2013 15,80 15,90 +1,79% 15,71 16,04 15,91 15,80 15,90 2.901 1.739.939.100
20/9/2013 15,80 15,62 -1,14% 15,44 16,10 15,62 15,61 15,62 3.110 1.131.149.200
19/9/2013 15,94 15,80 -0,94% 15,51 15,94 15,68 15,75 15,82 2.631 1.813.343.600
18/9/2013 15,65 15,95 +1,27% 15,39 15,99 15,63 15,85 15,95 2.594 3.235.884.400
17/9/2013 15,49 15,75 +2,27% 15,20 15,75 15,49 15,65 15,75 2.630 1.763.324.600
16/9/2013 15,95 15,40 -1,41% 15,31 15,95 15,41 15,38 15,42 1.670 812.839.200
13/9/2013 15,35 15,62 +0,90% 15,27 15,88 15,59 15,61 15,62 2.602 1.011.008.000
12/9/2013 15,20 15,48 +1,44% 14,91 15,50 15,36 15,40 15,48 2.262 1.088.307.600
11/9/2013 15,11 15,26 +1,73% 15,00 15,27 15,17 15,16 15,26 2.053 731.404.400
10/9/2013 15,14 15,00 -1,06% 14,92 15,55 15,15 14,97 15,00 3.165 1.727.231.500
9/9/2013 15,00 15,16 +2,29% 14,89 15,38 15,14 15,16 15,29 4.521 1.729.304.700
6/9/2013 14,76 14,82 0,00% 14,67 15,02 14,85 14,82 14,91 4.657 1.824.905.600
5/9/2013 14,49 14,82 +2,99% 14,25 14,82 14,57 14,69 14,82 2.471 778.247.000
4/9/2013 14,17 14,39 -0,07% 14,02 14,48 14,23 14,34 14,40 2.892 660.097.500
3/9/2013 14,58 14,40 -1,71% 14,21 14,65 14,45 14,26 14,40 2.131 864.720.100
2/9/2013 14,37 14,65 +2,59% 14,15 14,65 14,37 14,50 14,65 2.927 1.060.254.200
30/8/2013 14,06 14,28 +0,99% 13,85 14,28 14,12 14,24 14,27 2.618 1.415.329.200
29/8/2013 13,62 14,14 +3,51% 13,62 14,15 14,04 14,07 14,14 1.343 793.433.600
28/8/2013 13,70 13,66 -0,65% 13,52 13,77 13,63 13,64 13,68 1.261 435.661.700
27/8/2013 13,55 13,75 +0,22% 13,51 13,79 13,69 13,66 13,75 1.520 479.153.900
26/8/2013 13,97 13,72 -3,04% 13,72 14,19 13,91 13,72 13,75 1.827 693.501.700
23/8/2013 13,56 14,15 +4,20% 13,56 14,17 13,86 14,02 14,15 2.249 762.506.200
22/8/2013 13,55 13,58 +0,59% 13,41 13,75 13,59 13,53 13,58 2.442 1.365.000.200
21/8/2013 13,83 13,50 -2,53% 13,50 14,05 13,59 13,50 13,56 2.866 1.157.471.400
20/8/2013 13,99 13,85 -1,49% 13,75 14,10 13,88 13,82 13,85 3.682 1.008.472.500
19/8/2013 14,56 14,06 -3,70% 14,03 14,61 14,17 14,06 14,10 3.286 934.968.300
16/8/2013 14,58 14,60 0,00% 14,20 14,68 14,39 14,55 14,60 4.473 1.675.419.700
15/8/2013 14,57 14,60 +1,04% 14,10 14,63 14,48 14,51 14,61 3.392 1.120.470.000
14/8/2013 14,56 14,45 -1,77% 14,43 14,79 14,54 14,45 14,50 4.274 1.224.694.000
13/8/2013 14,49 14,71 +1,17% 14,32 14,71 14,50 14,67 14,71 2.622 1.026.853.100
12/8/2013 14,45 14,54 +1,61% 14,27 14,78 14,48 14,45 14,54 2.655 878.593.700
9/8/2013 14,45 14,31 -0,07% 13,99 14,52 14,19 14,31 14,35 2.337 1.477.664.600
8/8/2013 14,45 14,32 +0,07% 14,06 14,49 14,30 14,32 14,34 2.081 930.137.500
7/8/2013 14,49 14,31 -1,31% 14,15 14,59 14,31 14,31 14,32 1.146 485.214.700
6/8/2013 14,88 14,50 -3,01% 14,37 14,94 14,51 14,49 14,50 2.155 787.572.300
5/8/2013 14,76 14,95 +1,42% 14,63 14,98 14,86 14,82 14,95 1.697 687.656.000
2/8/2013 14,82 14,74 -0,27% 14,58 15,03 14,80 14,74 14,77 1.919 592.163.100
1/8/2013 15,20 14,78 -3,02% 14,72 15,45 14,90 14,78 14,79 3.752 1.917.286.200
31/7/2013 14,80 15,24 +3,32% 14,66 15,24 15,08 15,16 15,24 3.132 1.374.804.700
30/7/2013 15,12 14,75 -2,70% 14,75 15,12 14,81 14,74 14,77 1.996 991.172.600
29/7/2013 14,94 15,16 +1,68% 14,74 15,16 15,02 15,06 15,16 1.557 1.299.576.200
26/7/2013 14,87 14,91 +0,13% 14,63 15,00 14,81 14,91 14,96 2.976 917.827.100
25/7/2013 14,69 14,89 +0,74% 14,69 14,97 14,87 14,83 14,89 1.247 339.957.000
24/7/2013 14,76 14,78 +0,82% 14,46 14,85 14,69 14,69 14,78 2.190 1.006.290.900
23/7/2013 14,78 14,66 -0,81% 14,61 15,11 14,80 14,66 14,70 1.608 723.835.500
22/7/2013 14,36 14,78 +2,28% 14,33 14,85 14,69 14,78 14,80 1.853 874.545.700
19/7/2013 14,12 14,45 +1,40% 14,00 14,67 14,36 14,45 14,49 1.533 1.340.118.800
18/7/2013 14,25 14,25 -0,21% 14,07 14,41 14,25 14,25 14,33 3.059 2.659.490.000
17/7/2013 14,03 14,28 +1,78% 13,91 14,50 14,06 14,28 14,30 4.149 2.208.408.100
16/7/2013 13,96 14,03 +0,72% 13,88 14,15 14,00 14,01 14,03 2.973 1.614.035.200
15/7/2013 13,77 13,93 +1,46% 13,62 13,94 13,80 13,93 13,95 3.317 1.694.917.800
12/7/2013 13,89 13,73 -1,93% 13,63 14,11 13,79 13,69 13,73 2.094 1.229.635.800
11/7/2013 13,75 14,00 +2,79% 13,75 14,00 13,91 13,94 14,00 3.622 1.957.468.300
10/7/2013 13,84 13,62 -0,58% 13,58 13,89 13,73 13,62 13,72 3.189 1.485.742.500
8/7/2013 13,63 13,70 -0,36% 13,49 13,87 13,68 13,70 13,71 2.423 811.536.900
5/7/2013 14,10 13,75 -2,83% 13,53 14,10 13,75 13,75 13,76 3.370 1.926.599.700
4/7/2013 14,21 14,15 +0,57% 14,08 14,64 14,24 14,12 14,18 1.718 1.117.828.400
3/7/2013 14,22 14,07 -2,09% 13,84 14,59 14,31 14,07 14,18 4.271 2.282.185.600
2/7/2013 14,85 14,37 -3,04% 14,10 14,93 14,42 14,37 14,42 3.425 929.745.300
1/7/2013 15,15 14,82 -2,05% 14,70 15,44 15,06 14,82 14,87 3.062 1.390.114.100
28/6/2013 14,89 15,13 +1,61% 14,31 15,13 14,76 14,85 15,13 3.623 2.031.861.000
27/6/2013 14,68 14,89 +0,20% 14,44 15,06 14,84 14,89 14,90 3.214 1.299.076.200
26/6/2013 14,58 14,86 +1,99% 14,31 15,05 14,64 14,86 14,92 2.507 1.201.288.900
25/6/2013 13,83 14,57 +5,05% 13,83 14,57 14,27 14,56 14,57 2.665 1.025.311.700
24/6/2013 14,24 13,87 -2,73% 13,67 14,24 13,90 13,87 14,00 3.479 1.396.561.400
21/6/2013 14,79 14,26 -3,97% 14,17 14,95 14,37 14,26 14,38 4.388 1.653.799.200
20/6/2013 15,01 14,85 -2,62% 14,30 15,02 14,66 14,75 14,85 9.361 3.173.047.500
19/6/2013 15,12 15,25 +1,13% 15,12 15,85 15,41 15,24 15,25 4.701 1.443.824.600
18/6/2013 15,10 15,08 -0,26% 14,79 15,10 14,91 14,96 15,08 2.432 2.020.193.700
17/6/2013 15,77 15,12 -2,64% 15,02 15,77 15,26 15,12 15,13 4.718 2.095.523.400
14/6/2013 16,31 15,53 -3,54% 15,53 16,31 15,76 15,53 15,60 2.370 681.436.700
13/6/2013 16,08 16,10 -0,12% 15,62 16,50 15,97 16,05 16,10 3.525 1.464.870.400
12/6/2013 16,13 16,12 +0,75% 15,70 16,25 15,99 16,05 16,12 3.674 1.191.402.800
11/6/2013 16,02 16,00 -1,84% 15,92 16,29 16,04 16,00 16,09 3.750 1.552.779.600
10/6/2013 16,10 16,30 +1,68% 15,98 16,40 16,24 16,30 16,35 2.809 804.014.000
7/6/2013 16,30 16,03 -2,85% 16,03 16,44 16,14 16,03 16,10 3.414 1.048.309.700
6/6/2013 16,40 16,50 +0,61% 16,05 16,56 16,28 16,40 16,50 2.830 1.266.938.000
5/6/2013 16,35 16,40 +0,43% 16,02 16,42 16,25 16,33 16,40 2.974 1.038.750.700
4/6/2013 16,58 16,33 -1,21% 16,24 16,61 16,32 16,29 16,33 2.748 1.067.658.800
3/6/2013 16,66 16,53 -1,67% 16,11 16,74 16,31 16,53 16,55 3.195 2.007.871.000
31/5/2013 16,41 16,81 +1,33% 15,99 16,81 16,46 16,53 16,89 5.402 2.151.518.200
29/5/2013 16,88 16,59 -2,70% 16,47 17,11 16,78 16,58 16,59 2.796 964.406.900
28/5/2013 16,91 17,05 +0,95% 16,91 17,13 17,04 17,01 17,05 2.282 1.303.570.700
27/5/2013 16,93 16,89 -0,35% 16,70 17,00 16,83 16,81 16,89 1.138 532.594.800
24/5/2013 17,00 16,95 -0,47% 16,74 17,01 16,89 16,91 16,95 1.923 753.375.700
23/5/2013 17,23 17,03 -2,07% 16,75 17,24 16,99 16,96 17,07 3.055 1.723.985.300
22/5/2013 17,35 17,39 +0,17% 17,29 17,59 17,43 17,39 17,49 2.324 1.105.079.400
21/5/2013 17,24 17,36 +0,70% 17,07 17,51 17,32 17,36 17,38 1.715 625.681.300
20/5/2013 17,20 17,24 +0,35% 16,75 17,44 17,22 17,20 17,24 1.968 909.432.100
17/5/2013 17,29 17,18 -0,46% 16,99 17,60 17,17 17,17 17,18 2.880 1.108.233.000
16/5/2013 17,90 17,26 -3,31% 17,10 17,91 17,33 17,26 17,30 2.194 1.935.444.900
15/5/2013 17,74 17,85 +0,34% 17,45 18,32 17,84 17,76 17,85 3.460 1.946.732.800
14/5/2013 17,50 17,79 +0,51% 17,38 17,80 17,63 17,62 17,79 1.824 879.161.800
13/5/2013 17,50 17,70 -0,28% 17,40 17,71 17,59 17,69 17,70 3.130 1.474.082.900
10/5/2013 17,11 17,75 +2,31% 17,03 17,75 17,61 17,62 17,75 2.690 2.108.207.100
9/5/2013 17,04 17,35 +0,93% 17,01 17,35 17,19 17,22 17,35 3.326 1.203.351.400
8/5/2013 16,99 17,19 +1,18% 16,91 17,30 17,17 17,05 17,19 1.811 1.103.256.500
7/5/2013 16,51 16,99 +2,35% 16,51 17,40 17,08 16,96 16,99 3.971 1.983.870.300
6/5/2013 16,63 16,60 +0,85% 16,35 16,80 16,55 16,60 16,70 2.712 1.211.515.800
3/5/2013 17,00 16,46 -2,60% 16,40 17,21 16,62 16,46 16,55 2.444 1.743.174.500
2/5/2013 16,91 16,90 -1,17% 16,75 17,38 17,06 16,90 17,00 3.845 1.482.455.000
30/4/2013 16,66 17,10 +2,83% 16,60 17,16 16,94 17,00 17,11 6.886 2.664.661.800
29/4/2013 16,30 16,63 +2,46% 15,99 16,67 16,33 16,60 16,63 3.099 1.163.475.500
26/4/2013 16,50 16,23 -1,76% 16,07 16,66 16,31 16,15 16,23 2.168 1.040.892.100
25/4/2013 16,55 16,52 0,00% 16,29 16,67 16,49 16,52 16,61 2.911 1.238.619.200
24/4/2013 17,00 16,52 -3,67% 16,41 17,10 16,70 16,52 16,55 3.023 1.314.688.000
23/4/2013 16,91 17,15 +0,88% 16,75 17,15 17,03 17,00 17,15 1.522 772.206.300
22/4/2013 17,08 17,00 -0,47% 16,85 17,20 16,96 16,90 17,00 992 363.285.600
19/4/2013 17,10 17,08 +1,24% 16,72 17,20 16,98 17,02 17,08 1.662 664.105.100
18/4/2013 17,45 16,87 -2,93% 16,85 17,45 16,99 16,87 16,90 3.198 1.463.377.300
17/4/2013 17,95 17,38 -2,91% 17,23 17,95 17,47 17,36 17,38 4.465 1.520.687.100
16/4/2013 17,87 17,90 +1,53% 17,49 18,00 17,68 17,90 17,95 1.944 1.012.289.600
15/4/2013 17,68 17,63 -1,23% 17,50 17,85 17,63 17,58 17,63 2.109 2.140.785.400
12/4/2013 17,76 17,85 -0,56% 17,70 18,14 17,93 17,85 17,94 2.236 2.203.922.900
11/4/2013 18,00 17,95 -0,28% 17,71 18,06 17,90 17,95 17,99 1.286 861.412.700
10/4/2013 17,87 18,00 +0,56% 17,72 18,11 17,89 17,88 18,00 2.478 2.036.063.300
9/4/2013 17,52 17,90 +1,99% 17,52 18,12 17,74 17,88 17,93 2.780 2.055.305.500
8/4/2013 17,60 17,55 -1,24% 17,50 17,92 17,59 17,53 17,55 2.765 2.364.926.800
5/4/2013 17,26 17,77 +2,66% 16,77 17,85 17,47 17,71 17,77 4.370 2.341.862.500
4/4/2013 17,70 17,31 -1,14% 17,13 17,75 17,47 17,31 17,40 3.472 2.180.117.500
3/4/2013 17,84 17,51 -1,63% 17,51 18,09 17,79 17,51 17,58 3.762 2.489.931.100
2/4/2013 17,83 17,80 -0,95% 17,50 18,30 17,70 17,80 17,81 4.024 1.584.840.200
1/4/2013 17,50 17,97 +2,57% 17,46 18,00 17,85 17,84 17,97 2.545 1.448.746.700
28/3/2013 17,21 17,52 +0,81% 17,21 17,67 17,44 17,33 17,52 2.837 1.696.123.000
27/3/2013 16,99 17,38 +1,58% 16,97 17,46 17,27 17,26 17,38 1.894 702.782.200
26/3/2013 16,96 17,11 +0,94% 16,75 17,16 16,94 17,01 17,11 1.323 478.923.300
25/3/2013 16,74 16,95 +0,89% 16,49 16,96 16,68 16,69 16,95 3.149 1.252.368.400
22/3/2013 16,90 16,80 +0,48% 16,50 17,05 16,72 16,80 16,88 2.070 629.158.200
21/3/2013 17,24 16,72 -3,13% 16,72 17,24 16,90 16,72 16,78 2.226 1.050.865.000
20/3/2013 17,17 17,26 -0,23% 17,03 17,53 17,25 17,22 17,26 1.658 955.514.600
19/3/2013 17,42 17,30 +0,41% 16,95 17,49 17,08 17,25 17,30 2.252 1.336.154.500
18/3/2013 17,36 17,23 -0,92% 17,14 17,60 17,30 17,23 17,30 2.211 923.137.500
15/3/2013 17,63 17,39 -1,47% 17,34 17,80 17,50 17,39 17,41 1.626 2.001.394.500
14/3/2013 17,90 17,65 -0,56% 17,35 18,08 17,64 17,45 17,65 4.273 1.940.358.800
13/3/2013 17,48 17,75 +1,89% 17,48 18,00 17,78 17,68 17,75 3.164 1.798.168.600
12/3/2013 17,62 17,42 -0,91% 17,31 17,82 17,45 17,41 17,42 3.132 1.156.579.400
11/3/2013 17,97 17,58 -3,67% 17,53 18,23 17,64 17,58 17,60 2.988 2.101.229.300
8/3/2013 17,60 18,25 +2,18% 17,60 18,27 18,03 18,11 18,25 1.766 827.371.800
7/3/2013 18,10 17,86 -0,06% 17,20 18,11 17,58 17,85 17,98 3.071 1.312.208.800
6/3/2013 18,07 17,87 -0,61% 17,33 18,25 17,73 17,87 17,89 3.683 1.683.366.600
5/3/2013 17,93 17,98 +0,62% 17,72 18,36 18,03 17,98 18,00 2.618 1.218.147.200
4/3/2013 17,96 17,87 -1,00% 17,53 18,03 17,74 17,87 17,89 2.066 914.805.500
1/3/2013 17,91 18,05 -0,28% 17,76 18,15 17,98 18,01 18,10 3.174 1.366.764.000
28/2/2013 18,07 18,10 +0,39% 17,68 18,25 17,99 18,07 18,10 3.022 1.843.482.300
27/2/2013 18,00 18,03 -0,66% 17,72 18,09 17,95 17,90 18,03 1.936 783.539.100
26/2/2013 18,19 18,15 -1,36% 17,77 18,34 18,00 18,11 18,15 3.353 1.252.208.800
25/2/2013 18,19 18,40 +1,43% 17,81 18,52 18,18 18,36 18,41 1.612 891.847.100
22/2/2013 17,62 18,14 +2,95% 17,55 18,15 17,99 18,07 18,14 2.750 1.390.346.800
21/2/2013 17,50 17,62 +0,92% 17,14 17,65 17,41 17,39 17,62 3.610 1.545.849.600
20/2/2013 17,77 17,46 -1,91% 17,16 17,83 17,52 17,46 17,47 2.645 1.118.941.600
19/2/2013 17,21 17,80 +2,42% 16,94 17,80 17,47 17,72 17,80 2.583 1.323.562.100
18/2/2013 16,83 17,38 +2,30% 16,75 17,38 17,14 17,13 17,38 1.152 704.299.100
15/2/2013 16,17 16,99 +4,55% 16,17 17,15 16,65 16,97 16,99 2.674 1.652.418.500
14/2/2013 16,50 16,25 -2,75% 16,12 16,50 16,26 16,25 16,30 2.139 1.123.360.700
13/2/2013 16,67 16,71 +0,06% 16,66 16,99 16,81 16,70 16,71 1.512 497.778.900
8/2/2013 16,99 16,70 -2,79% 16,70 17,44 16,94 16,70 16,80 2.325 1.773.426.700
7/2/2013 17,20 17,18 -0,12% 16,68 17,38 17,02 16,88 17,18 2.092 885.031.200
6/2/2013 17,35 17,20 0,00% 16,91 17,41 17,12 17,01 17,20 1.218 516.868.700
5/2/2013 17,04 17,20 +0,06% 16,82 17,21 17,06 17,08 17,20 1.508 618.395.300
4/2/2013 17,38 17,19 -1,15% 16,64 17,38 16,97 17,05 17,19 2.278 1.041.540.400
1/2/2013 17,23 17,39 +1,99% 17,00 17,47 17,27 17,27 17,39 1.836 974.683.200
31/1/2013 17,06 17,05 +0,29% 16,70 17,28 16,98 17,00 17,05 3.512 1.677.421.000
30/1/2013 17,41 17,00 -2,47% 17,00 17,42 17,09 16,99 17,00 2.731 1.040.461.900
29/1/2013 17,25 17,43 +0,11% 17,08 17,43 17,28 17,35 17,43 1.595 1.078.550.100
28/1/2013 17,70 17,41 -0,51% 17,02 17,70 17,24 17,35 17,41 2.591 2.162.240.500
24/1/2013 17,38 17,50 +0,40% 17,04 17,69 17,30 17,30 17,50 2.617 2.399.184.900
23/1/2013 16,99 17,43 +2,53% 16,87 17,43 17,28 17,30 17,43 1.220 666.532.500
22/1/2013 17,68 17,00 -4,12% 16,93 17,81 17,20 17,00 17,04 3.638 1.675.059.300
21/1/2013 17,12 17,73 +2,49% 17,12 17,73 17,58 17,55 17,73 671 360.588.600
18/1/2013 17,30 17,30 +0,41% 16,86 17,30 17,15 17,16 17,30 1.201 560.942.700
17/1/2013 17,14 17,23 +0,82% 16,93 17,36 17,19 17,05 17,23 1.501 609.746.500
16/1/2013 16,90 17,09 +0,71% 16,61 17,09 16,90 17,06 17,09 2.427 1.256.654.000
15/1/2013 16,99 16,97 0,00% 16,81 17,02 16,92 16,96 16,97 1.302 605.825.800
14/1/2013 16,73 16,97 +1,68% 16,67 16,97 16,81 16,92 16,97 2.159 1.127.954.300
11/1/2013 16,68 16,69 0,00% 16,44 16,80 16,67 16,60 16,69 1.493 544.853.100
10/1/2013 16,35 16,69 +2,71% 16,30 16,76 16,48 16,57 16,69 1.800 4.186.921.700
9/1/2013 16,54 16,25 -0,37% 16,06 16,73 16,24 16,20 16,25 2.693 1.675.329.600
8/1/2013 16,90 16,31 -4,06% 16,31 17,08 16,63 16,31 16,40 3.148 1.741.202.100
7/1/2013 16,88 17,00 +0,65% 16,81 17,37 17,14 17,00 17,06 3.163 2.278.383.500
4/1/2013 16,69 16,89 +1,20% 16,13 16,89 16,54 16,74 16,89 1.958 1.784.107.200
3/1/2013 15,98 16,69 +4,97% 15,81 16,71 16,06 16,60 16,69 1.553 6.522.287.700
2/1/2013 15,72 15,90 0,00% 15,63 15,95 15,80 15,88 15,90 1.740 3.232.854.500
28/12/2012 15,18 15,51 +1,37% 15,17 15,71 15,57 15,51 15,54 1.515 1.164.518.600
27/12/2012 15,58 15,30 -0,84% 15,30 15,80 15,46 15,29 15,30 1.188 532.369.800
26/12/2012 15,96 15,43 -3,26% 15,42 15,96 15,69 15,43 15,45 1.022 571.368.700
21/12/2012 15,85 15,95 -0,99% 15,35 16,07 15,93 15,93 15,95 1.906 1.861.115.500
20/12/2012 15,57 16,11 +2,29% 15,38 16,15 15,83 15,97 16,11 5.325 2.017.719.400
19/12/2012 15,15 15,75 +3,62% 14,95 15,75 15,44 15,64 15,75 4.261 2.277.453.400
18/12/2012 14,97 15,20 +1,81% 14,67 15,20 14,92 15,13 15,20 3.041 1.663.541.600
17/12/2012 14,73 14,93 +1,50% 14,67 15,09 14,84 14,85 14,93 2.348 1.284.768.200
14/12/2012 14,99 14,71 -1,28% 14,55 14,99 14,67 14,70 14,77 2.060 646.934.600
13/12/2012 15,20 14,90 -2,10% 14,68 15,20 14,87 14,76 14,90 3.053 1.481.732.400
12/12/2012 15,18 15,22 +0,33% 14,96 15,22 15,14 15,00 15,22 1.727 773.183.000
11/12/2012 14,69 15,17 +2,85% 14,66 15,18 15,01 15,17 15,18 1.912 963.653.500
10/12/2012 15,19 14,75 -2,96% 14,75 15,25 14,86 14,75 14,80 2.246 723.269.200
7/12/2012 15,13 15,20 +0,66% 15,07 15,44 15,28 15,14 15,20 1.934 788.859.700
6/12/2012 14,88 15,10 +1,48% 14,75 15,20 14,90 15,00 15,10 1.231 696.270.700
5/12/2012 14,77 14,88 -0,73% 14,77 15,12 14,97 14,88 14,90 1.452 678.122.800
4/12/2012 15,29 14,99 -2,79% 14,54 15,41 14,83 14,86 14,99 5.002 1.791.272.400
3/12/2012 15,18 15,42 +1,72% 15,18 15,60 15,47 15,36 15,42 2.544 1.396.819.800
30/11/2012 15,96 15,16 -3,44% 15,15 15,96 15,32 15,16 15,54 3.626 1.659.673.900
29/11/2012 16,00 15,70 -0,51% 15,68 16,04 15,82 15,70 15,90 2.232 1.825.322.600
28/11/2012 16,00 15,78 -2,89% 15,66 16,07 15,81 15,75 15,78 1.812 1.448.649.300
27/11/2012 16,43 16,25 -0,31% 15,87 16,49 16,22 16,05 16,25 1.961 805.006.400
26/11/2012 16,54 16,30 -2,45% 16,04 16,71 16,23 16,30 16,34 2.253 1.080.324.200
23/11/2012 15,93 16,71 +4,50% 15,92 16,71 16,46 16,58 16,71 2.386 1.455.499.100
22/11/2012 15,81 15,99 +0,31% 15,78 16,13 15,88 15,83 15,99 1.308 493.155.100
21/11/2012 15,82 15,94 +2,84% 15,54 15,99 15,83 15,75 15,94 3.278 1.366.784.200
19/11/2012 15,41 15,50 +0,45% 15,23 15,55 15,46 15,49 15,50 1.623 590.154.300
16/11/2012 15,33 15,43 +0,59% 15,04 15,48 15,30 15,35 15,43 3.993 1.346.666.000
14/11/2012 15,01 15,34 +2,95% 14,88 15,50 15,27 15,25 15,34 3.644 2.537.556.400
13/11/2012 14,15 14,90 +5,30% 14,15 15,37 14,92 14,90 14,95 4.806 2.662.419.500
12/11/2012 15,00 14,15 -5,35% 14,00 15,00 14,23 14,15 14,19 4.609 2.190.606.300
9/11/2012 15,24 14,95 -0,99% 14,73 15,24 14,97 14,90 14,95 1.857 1.648.161.300
8/11/2012 15,50 15,10 -1,95% 14,84 15,64 15,16 15,09 15,10 2.588 2.356.977.700
7/11/2012 15,99 15,40 -3,14% 15,31 16,01 15,48 15,40 15,44 2.839 1.089.026.200
6/11/2012 15,98 15,90 -0,13% 15,81 16,17 15,91 15,89 15,90 2.029 1.603.857.500
5/11/2012 16,49 15,92 -3,86% 15,78 16,49 16,01 15,92 15,93 1.856 870.072.800
1/11/2012 15,98 16,56 +3,18% 15,98 16,56 16,41 16,51 16,56 1.287 795.083.200
31/10/2012 16,01 16,05 -0,50% 15,86 16,25 16,01 15,90 16,05 2.449 1.157.715.400
30/10/2012 15,82 16,13 +2,54% 15,69 16,19 16,04 15,99 16,13 1.040 370.341.400
29/10/2012 15,84 15,73 -0,76% 15,38 15,90 15,62 15,54 15,73 1.035 393.093.000
26/10/2012 15,97 15,85 +0,63% 15,45 16,18 15,77 15,74 15,85 967 524.867.100
25/10/2012 15,97 15,75 -0,38% 15,53 16,07 15,71 15,68 15,75 2.875 1.259.925.400
24/10/2012 15,08 15,81 +4,01% 15,06 16,04 15,51 15,81 15,94 3.473 1.248.778.700
23/10/2012 15,71 15,20 -3,43% 15,11 15,71 15,35 15,15 15,20 2.665 1.017.344.400
22/10/2012 16,19 15,74 -2,84% 15,63 16,20 15,76 15,70 15,74 3.289 1.177.175.600
19/10/2012 16,49 16,20 -1,70% 16,14 16,61 16,30 16,16 16,20 1.444 509.719.100
18/10/2012 17,01 16,48 -3,63% 16,48 17,08 16,76 16,45 16,48 1.988 802.619.900
17/10/2012 17,35 17,10 0,00% 16,44 17,36 16,94 17,06 17,10 2.804 1.184.273.600
16/10/2012 17,46 17,10 -0,70% 16,88 17,46 17,10 16,95 17,10 1.954 657.414.700
15/10/2012 17,21 17,22 -0,75% 17,16 17,74 17,34 17,22 17,23 1.888 870.364.300
11/10/2012 17,25 17,35 +2,12% 17,04 17,48 17,29 17,35 17,36 1.814 1.344.410.300
10/10/2012 16,71 16,99 +1,31% 16,53 17,05 16,81 16,89 16,99 1.594 647.160.000
9/10/2012 17,20 16,77 -3,06% 16,71 17,36 16,99 16,77 16,80 2.500 1.316.333.900
8/10/2012 17,63 17,30 -1,76% 17,23 17,78 17,52 17,29 17,30 1.344 1.707.353.400
5/10/2012 17,71 17,61 +0,97% 17,47 18,17 17,83 17,53 17,61 1.678 1.631.412.600
4/10/2012 17,83 17,44 -1,19% 17,23 18,01 17,48 17,30 17,44 2.277 856.874.000
3/10/2012 17,67 17,65 -0,28% 17,36 17,98 17,67 17,65 17,72 3.490 2.439.643.500
2/10/2012 17,35 17,70 +2,02% 17,26 18,04 17,71 17,69 17,70 2.221 3.384.835.000
1/10/2012 17,11 17,35 +0,64% 17,10 17,56 17,34 17,35 17,39 1.622 1.628.172.500
28/9/2012 17,25 17,24 -0,06% 16,34 17,69 16,94 17,09 17,24 3.242 2.116.768.000
27/9/2012 17,26 17,25 +1,47% 17,08 17,54 17,30 17,21 17,25 2.870 1.646.651.300
26/9/2012 17,79 17,00 -5,82% 17,00 18,10 17,24 16,96 17,16 3.517 2.520.586.600
25/9/2012 19,06 18,05 -5,00% 17,72 19,06 17,92 18,00 18,05 3.052 2.809.525.900
24/9/2012 18,84 19,00 +0,80% 18,50 19,00 18,87 18,64 19,00 1.435 1.119.938.000
21/9/2012 19,18 18,85 +0,27% 18,59 19,18 18,84 18,76 18,85 1.948 829.663.300
20/9/2012 19,05 18,80 -2,24% 18,50 19,07 18,74 18,80 18,87 2.095 909.019.900
19/9/2012 18,95 19,23 +1,48% 18,56 19,24 18,92 19,07 19,23 1.679 1.356.536.400
18/9/2012 19,02 18,95 -0,73% 18,56 19,21 19,00 18,90 18,95 1.903 2.818.270.600
17/9/2012 19,05 19,09 -0,93% 18,34 19,40 18,91 19,00 19,09 1.863 1.938.407.800
14/9/2012 18,21 19,27 +5,82% 18,12 19,28 18,96 19,12 19,27 3.341 2.189.454.100
13/9/2012 17,95 18,21 +1,79% 17,65 18,33 18,10 18,18 18,21 2.384 986.710.400
12/9/2012 17,90 17,89 +0,56% 17,83 18,43 18,02 17,89 17,90 1.225 964.669.000
11/9/2012 17,37 17,79 +2,54% 17,37 17,96 17,85 17,78 17,79 1.671 1.419.375.700
10/9/2012 17,53 17,35 +0,29% 17,25 18,09 17,67 17,35 17,46 2.146 1.336.277.900
6/9/2012 16,78 17,30 +2,37% 16,67 17,65 17,16 17,30 17,31 3.287 1.283.568.000
5/9/2012 16,31 16,90 +3,49% 16,14 17,16 16,64 16,89 16,90 2.031 1.180.799.500
4/9/2012 16,36 16,33 -1,03% 15,96 16,58 16,18 16,20 16,33 1.216 863.813.400
3/9/2012 16,39 16,50 -0,30% 16,29 16,72 16,51 16,50 16,57 1.100 340.642.700
31/8/2012 15,80 16,55 +4,95% 15,61 16,60 16,18 16,52 16,55 2.183 1.867.693.500
30/8/2012 16,18 15,77 -3,13% 15,62 16,31 15,78 15,65 15,77 1.385 748.116.000
29/8/2012 16,49 16,28 -0,43% 16,26 16,58 16,42 16,28 16,35 1.179 738.330.900
28/8/2012 16,20 16,35 -0,61% 16,15 16,60 16,35 16,35 16,40 1.213 556.382.400
27/8/2012 16,29 16,45 +0,98% 16,14 16,50 16,27 16,38 16,45 1.428 729.482.400
24/8/2012 16,51 16,29 -0,97% 15,90 16,51 16,11 16,28 16,29 2.595 1.801.018.700
23/8/2012 17,20 16,45 -4,30% 16,30 17,20 16,51 16,36 16,45 2.373 1.026.331.300
22/8/2012 17,68 17,19 -0,75% 16,82 17,68 17,11 17,05 17,19 1.596 676.355.100
21/8/2012 17,50 17,32 -1,03% 17,12 17,69 17,40 17,24 17,33 1.808 671.644.500
20/8/2012 17,03 17,50 +2,04% 16,88 17,50 17,21 17,30 17,50 1.890 626.901.200
17/8/2012 17,26 17,15 +0,47% 16,89 17,33 17,17 17,15 17,20 1.575 987.601.600
16/8/2012 16,96 17,07 +0,65% 16,87 17,30 17,09 17,06 17,07 1.683 1.029.550.200
15/8/2012 16,33 16,96 +3,60% 16,33 16,96 16,73 16,86 16,96 1.001 369.477.100
14/8/2012 16,75 16,37 -1,39% 16,09 16,75 16,50 16,30 16,37 1.858 2.962.762.700
13/8/2012 16,98 16,60 -2,35% 16,28 16,98 16,55 16,50 16,68 3.441 2.104.183.100
10/8/2012 16,75 17,00 +2,10% 16,66 17,00 16,87 16,77 17,00 2.443 767.022.700
9/8/2012 17,00 16,65 -2,06% 16,61 17,15 16,76 16,61 16,66 1.143 489.092.400
8/8/2012 16,36 17,00 +1,13% 16,36 17,19 17,01 16,93 17,02 1.162 498.148.300
7/8/2012 16,74 16,81 +0,42% 16,74 17,45 16,99 16,81 17,04 1.523 1.407.288.900
6/8/2012 16,05 16,74 +4,49% 16,05 17,18 16,61 16,65 16,74 2.604 1.320.278.400
3/8/2012 16,38 16,02 +0,75% 15,83 16,38 16,03 16,01 16,02 2.023 857.095.700
2/8/2012 16,32 15,90 -2,63% 15,78 16,69 16,11 15,90 15,95 3.402 1.767.165.100
1/8/2012 16,16 16,33 +0,49% 16,01 16,75 16,22 16,25 16,33 1.753 641.807.500
31/7/2012 16,05 16,25 +0,99% 15,85 16,75 16,17 16,15 16,25 2.902 2.555.465.600
30/7/2012 15,57 16,09 +3,27% 15,43 16,14 15,89 16,02 16,09 2.566 1.430.737.300
27/7/2012 14,52 15,58 +5,99% 14,52 15,80 15,31 15,36 15,58 4.273 2.041.686.000
26/7/2012 13,78 14,70 +7,69% 13,67 14,77 14,17 14,70 14,73 3.959 3.248.545.100
25/7/2012 14,00 13,65 -2,50% 13,36 14,00 13,62 13,65 13,66 3.478 1.323.653.600
24/7/2012 13,75 14,00 +0,79% 13,75 14,09 13,90 13,92 14,00 1.543 1.181.148.100
23/7/2012 13,84 13,89 -2,05% 13,40 13,94 13,74 13,86 13,89 2.008 822.558.700
20/7/2012 13,81 14,18 +1,07% 13,81 14,18 14,03 14,05 14,18 1.636 1.323.908.100
19/7/2012 13,90 14,03 +0,94% 13,85 14,19 13,95 13,94 14,04 2.468 2.480.348.700
18/7/2012 13,45 13,90 +1,83% 13,45 13,93 13,84 13,90 13,91 2.253 1.249.523.100
17/7/2012 13,31 13,65 +2,94% 13,31 13,82 13,59 13,65 13,70 1.423 829.766.000
16/7/2012 13,30 13,26 -0,30% 13,04 13,59 13,30 13,26 13,30 1.369 1.703.139.100
13/7/2012 13,45 13,30 -0,37% 13,21 13,60 13,38 13,30 13,36 1.382 538.057.900
12/7/2012 13,31 13,35 -0,30% 12,93 13,40 13,30 13,25 13,35 1.761 491.451.800
11/7/2012 13,55 13,39 -1,33% 13,28 13,72 13,32 13,36 13,39 2.176 5.664.471.300
10/7/2012 14,41 13,57 -5,76% 13,52 14,64 13,76 13,57 13,63 1.636 1.623.644.800
6/7/2012 14,84 14,40 -3,68% 14,23 14,84 14,43 14,35 14,40 1.572 517.882.400
5/7/2012 15,30 14,95 -2,29% 14,68 15,35 14,88 14,80 14,95 3.660 900.312.100
4/7/2012 14,64 15,30 +2,07% 14,63 15,40 15,24 15,08 15,30 2.040 721.721.400
3/7/2012 14,86 14,99 +2,11% 14,35 14,99 14,59 14,99 15,00 1.922 796.394.400
2/7/2012 14,19 14,68 +3,38% 13,96 14,68 14,37 14,68 14,69 2.107 730.323.200
29/6/2012 13,33 14,20 +8,40% 13,01 14,39 13,58 14,14 14,20 3.569 1.411.980.700
28/6/2012 13,20 13,10 -0,91% 12,61 13,21 12,99 12,99 13,10 2.046 572.990.700
27/6/2012 13,68 13,22 -2,79% 13,11 13,68 13,26 13,22 13,25 2.525 881.897.200
26/6/2012 14,20 13,60 -4,56% 13,50 14,30 13,75 13,58 13,60 2.788 973.028.300
25/6/2012 14,60 14,25 -3,46% 13,95 14,62 14,15 14,25 14,30 1.336 1.037.128.000
22/6/2012 15,33 14,76 -3,78% 14,68 15,45 14,81 14,76 14,77 1.657 851.712.400
21/6/2012 15,49 15,34 -1,03% 15,09 15,59 15,26 15,24 15,34 914 264.132.600
20/6/2012 15,58 15,50 -0,51% 15,11 15,68 15,43 15,50 15,55 2.009 894.488.100
19/6/2012 15,60 15,58 +0,32% 14,97 15,87 15,47 15,48 15,58 2.441 874.626.300
18/6/2012 14,90 15,53 +4,16% 14,75 15,53 15,34 15,44 15,53 3.323 1.499.055.700
15/6/2012 14,65 14,91 +2,69% 14,32 14,91 14,68 14,78 14,91 5.298 2.483.077.700
14/6/2012 14,99 14,52 -3,20% 14,24 15,19 14,49 14,45 14,52 2.895 1.570.739.800
13/6/2012 14,94 15,00 -1,96% 14,67 15,25 14,83 14,94 15,00 5.353 2.415.974.300
12/6/2012 15,74 15,30 -0,78% 15,22 15,74 15,44 15,30 15,37 2.623 1.467.914.400
11/6/2012 15,70 15,42 -1,78% 15,31 15,92 15,50 15,39 15,42 3.906 929.199.000
8/6/2012 15,42 15,70 +1,95% 15,37 16,09 15,82 15,66 15,70 2.345 1.596.418.000
6/6/2012 15,20 15,40 +1,99% 15,01 15,50 15,38 15,35 15,44 2.358 1.915.121.800
5/6/2012 15,39 15,10 -2,45% 14,91 15,62 15,16 15,00 15,10 1.607 447.212.500
4/6/2012 15,76 15,48 -2,58% 15,28 15,80 15,49 15,39 15,48 2.458 1.227.298.100
1/6/2012 15,92 15,89 -0,69% 15,52 16,07 15,85 15,77 15,89 2.256 997.595.800
31/5/2012 16,01 16,00 +1,91% 15,48 16,01 15,89 15,88 16,01 1.635 1.117.449.200
30/5/2012 15,45 15,70 +0,71% 15,27 16,10 15,51 15,70 15,71 1.940 676.644.800
29/5/2012 15,89 15,59 -1,45% 15,42 16,34 15,93 15,47 15,59 1.550 749.524.000
28/5/2012 15,67 15,82 +1,09% 15,67 16,13 15,86 15,75 15,82 661 179.761.100
25/5/2012 15,67 15,65 -0,13% 15,48 15,78 15,60 15,54 15,65 2.120 754.176.600
24/5/2012 16,22 15,67 -3,45% 15,63 16,49 15,83 15,67 15,75 1.971 481.030.100
23/5/2012 16,33 16,23 -1,16% 15,85 16,75 16,22 16,12 16,23 1.862 540.889.600
22/5/2012 15,90 16,42 +3,27% 15,78 16,90 16,45 16,42 16,48 3.252 1.181.173.600
21/5/2012 14,88 15,90 +6,85% 14,88 16,09 15,64 15,74 15,93 2.412 929.700.300
18/5/2012 15,29 14,88 -1,91% 14,55 15,32 14,84 14,80 14,88 3.982 1.718.299.000
17/5/2012 16,06 15,17 -4,59% 15,00 16,07 15,34 15,11 15,17 2.185 1.035.396.800
16/5/2012 16,79 15,90 -5,19% 15,87 17,65 16,33 15,90 15,98 3.154 1.850.269.000
15/5/2012 17,35 16,77 -3,34% 16,48 17,71 16,80 16,70 16,77 3.000 1.526.903.500
14/5/2012 18,07 17,35 -3,98% 16,71 18,07 17,19 17,30 17,43 1.852 854.331.800
11/5/2012 18,01 18,07 +0,17% 17,82 18,74 18,22 18,03 18,07 1.288 1.918.941.700
10/5/2012 17,85 18,04 +1,06% 17,85 18,41 18,15 18,04 18,12 2.707 896.763.300
9/5/2012 17,99 17,85 -0,83% 17,51 18,05 17,74 17,73 17,89 2.091 1.101.314.400
8/5/2012 17,87 18,00 -0,83% 17,53 18,02 17,85 17,76 18,02 1.567 672.657.300
7/5/2012 16,93 18,15 +5,52% 16,93 18,15 17,76 17,99 18,15 3.198 1.760.593.500
4/5/2012 16,82 17,20 +0,29% 16,72 17,20 16,91 17,10 17,20 1.923 981.806.100
3/5/2012 16,59 17,15 +4,00% 16,45 17,15 16,66 17,15 17,16 2.317 1.664.607.800
2/5/2012 16,35 16,49 -0,18% 16,01 17,22 16,52 16,43 16,50 2.322 1.319.075.700
30/4/2012 17,00 16,52 -3,05% 16,41 17,00 16,66 16,52 16,59 2.360 1.322.770.500
27/4/2012 16,86 17,04 +0,53% 16,77 17,08 16,93 16,92 17,04 1.068 869.475.000
26/4/2012 17,01 16,95 -0,29% 16,71 17,01 16,90 16,93 16,95 1.700 767.969.100
25/4/2012 17,76 17,00 -4,60% 17,00 18,13 17,39 17,00 17,08 1.054 1.047.773.800
24/4/2012 17,77 17,82 +0,17% 17,71 18,03 17,82 17,76 17,82 919 432.131.700
23/4/2012 17,83 17,79 -1,98% 17,40 18,20 17,65 17,60 17,79 1.402 562.350.400
20/4/2012 18,30 18,15 -0,82% 17,90 18,49 18,13 18,06 18,15 1.328 471.890.600
19/4/2012 17,80 18,30 +2,81% 17,71 18,30 18,09 17,94 18,30 1.530 873.061.700
18/4/2012 17,70 17,80 +1,19% 17,20 17,80 17,54 17,67 17,80 2.037 638.635.000
17/4/2012 17,40 17,59 +1,68% 17,01 17,89 17,50 17,59 17,60 2.255 1.026.016.900
16/4/2012 17,52 17,30 -0,86% 16,90 17,69 17,13 17,29 17,31 3.093 1.632.725.100
13/4/2012 18,10 17,45 -4,80% 17,40 18,33 17,65 17,45 17,52 2.245 856.935.100
12/4/2012 18,88 18,33 -1,29% 18,02 18,91 18,25 18,24 18,35 3.854 1.813.122.100
11/4/2012 18,95 18,57 -0,96% 18,51 19,43 19,04 18,54 18,57 1.753 676.708.000
10/4/2012 18,89 18,75 -1,11% 18,30 19,48 18,86 18,75 19,12 2.599 1.274.834.300
9/4/2012 19,44 18,96 -2,77% 18,89 19,44 18,99 18,95 18,96 602 332.437.400
5/4/2012 19,57 19,50 -0,10% 19,18 19,86 19,61 19,44 19,50 886 381.617.400
4/4/2012 19,75 19,52 -1,51% 19,23 19,76 19,52 19,52 19,59 723 554.094.000
3/4/2012 20,48 19,82 -1,78% 19,70 20,51 19,92 19,82 19,86 1.186 510.606.500
2/4/2012 19,94 20,18 +2,44% 19,55 20,29 19,87 20,18 20,25 1.937 627.757.300
30/3/2012 20,32 19,70 -2,48% 19,68 20,55 19,96 19,68 19,70 5.325 3.242.982.000
29/3/2012 20,55 20,20 -1,94% 20,00 20,55 20,21 20,19 20,20 1.082 651.457.500
28/3/2012 21,27 20,60 -1,58% 20,41 21,36 20,75 20,52 20,60 2.160 834.816.500
27/3/2012 20,70 20,93 +1,41% 20,61 21,00 20,91 20,91 20,93 767 374.333.500
26/3/2012 20,63 20,64 +2,13% 20,43 20,87 20,75 20,64 20,70 875 491.484.800
23/3/2012 20,51 20,21 -2,37% 20,13 20,97 20,38 20,21 20,25 2.487 1.189.432.400
22/3/2012 21,00 20,70 -3,36% 20,70 21,37 20,91 20,70 20,85 1.370 1.370.508.800
21/3/2012 21,55 21,42 -0,09% 21,00 22,07 21,45 21,39 21,42 2.914 1.509.249.200
20/3/2012 21,68 21,44 -2,10% 21,28 21,68 21,46 21,40 21,44 991 518.825.000
19/3/2012 21,99 21,90 -0,90% 21,76 22,19 22,01 21,81 21,90 632 231.353.700
16/3/2012 21,74 22,10 +0,96% 21,47 22,10 21,93 22,00 22,10 1.803 1.264.955.000
15/3/2012 22,00 21,89 +0,37% 21,51 22,20 21,82 21,89 21,96 2.042 780.110.300
14/3/2012 21,45 21,81 +1,87% 21,45 21,95 21,80 21,81 21,90 2.534 1.271.719.100
13/3/2012 20,96 21,41 +1,33% 20,96 21,52 21,36 21,40 21,41 1.202 1.385.472.100
12/3/2012 20,96 21,13 +0,33% 20,74 21,17 21,01 20,91 21,13 1.141 396.359.600
9/3/2012 20,63 21,06 +1,64% 20,63 21,28 21,03 21,01 21,06 1.071 522.933.900
8/3/2012 20,45 20,72 +1,32% 20,40 20,80 20,66 20,71 20,72 998 402.545.300
7/3/2012 20,07 20,45 +3,23% 19,90 20,48 20,34 20,44 20,45 1.701 1.111.635.900
6/3/2012 19,88 19,81 -2,65% 19,50 20,16 19,73 19,75 19,81 870 455.333.100
5/3/2012 20,64 20,35 -2,07% 20,03 20,64 20,13 20,35 20,36 1.133 793.887.400
2/3/2012 20,58 20,78 +0,39% 20,35 21,00 20,74 20,66 20,78 1.898 1.308.587.100
1/3/2012 20,46 20,70 +1,17% 20,16 20,70 20,47 20,55 20,70 2.094 1.015.387.200
29/2/2012 20,40 20,46 -0,20% 20,40 20,70 20,50 20,46 20,55 1.419 752.232.800
28/2/2012 20,24 20,50 +1,74% 20,01 20,59 20,36 20,50 20,51 1.833 721.064.100
27/2/2012 20,02 20,15 +1,10% 19,55 20,15 19,92 19,96 20,15 2.124 693.857.400
24/2/2012 19,70 19,93 +1,89% 19,70 20,12 19,94 19,84 19,93 1.810 878.562.900
23/2/2012 20,03 19,56 -3,55% 19,55 20,24 19,91 19,56 19,66 2.240 839.140.800
22/2/2012 19,98 20,28 +3,73% 19,84 20,40 20,03 20,17 20,28 2.619 1.844.750.800
17/2/2012 19,19 19,55 +2,41% 19,10 19,90 19,69 19,50 19,55 2.396 1.586.388.700
16/2/2012 19,18 19,09 -0,10% 18,72 19,30 18,97 19,01 19,09 3.491 1.817.036.600
15/2/2012 20,18 19,11 -4,78% 19,11 20,49 19,58 19,11 19,14 3.432 1.679.394.600
14/2/2012 20,59 20,07 -1,33% 19,89 20,80 20,25 20,06 20,13 2.474 1.838.295.800
13/2/2012 20,29 20,34 +0,44% 20,16 20,60 20,30 20,33 20,36 1.802 654.784.700
10/2/2012 20,70 20,25 -2,41% 19,90 20,78 20,25 19,99 20,25 1.907 809.315.000
9/2/2012 21,15 20,75 -2,12% 20,70 21,21 20,87 20,74 20,75 1.825 1.276.578.200
8/2/2012 21,22 21,20 +1,39% 20,83 21,29 21,11 21,20 21,22 3.211 1.732.972.300
7/2/2012 21,46 20,91 -2,61% 20,85 21,58 21,10 20,91 20,93 2.059 775.028.800
6/2/2012 20,80 21,47 +1,85% 20,80 21,47 21,21 21,28 21,47 1.305 632.647.100
3/2/2012 20,11 21,08 +2,98% 20,11 21,10 20,89 21,02 21,08 1.481 645.609.300
2/2/2012 20,51 20,47 -0,63% 20,20 20,78 20,47 20,45 20,47 1.002 435.620.000
1/2/2012 20,23 20,60 +2,39% 19,91 20,89 20,50 20,53 20,60 1.990 741.413.500
31/1/2012 20,88 20,12 -2,09% 19,77 21,04 20,49 20,02 20,12 4.644 2.397.119.600
30/1/2012 20,24 20,55 +1,23% 20,22 20,79 20,45 20,50 20,55 1.661 781.762.100
27/1/2012 20,05 20,30 +1,50% 19,98 20,44 20,28 20,30 20,37 1.391 938.784.800
26/1/2012 19,95 20,00 +1,32% 19,73 20,30 20,13 19,99 20,00 1.820 989.478.900
24/1/2012 19,30 19,74 +1,70% 19,15 19,95 19,45 19,73 19,74 1.024 982.938.800
23/1/2012 19,70 19,41 -2,41% 19,30 19,87 19,58 19,41 19,60 1.426 461.449.800
20/1/2012 19,66 19,89 +0,51% 19,50 20,31 19,96 19,88 19,89 1.365 703.252.600
19/1/2012 19,27 19,79 +1,96% 19,27 19,89 19,71 19,60 19,80 1.603 1.078.027.500
18/1/2012 18,95 19,41 +2,32% 18,85 19,54 19,28 19,41 19,47 1.812 1.226.740.400
17/1/2012 19,39 18,97 -0,84% 18,79 19,39 18,97 18,86 18,97 855 555.375.300
16/1/2012 18,46 19,13 +3,69% 18,03 19,29 19,06 18,90 19,13 838 524.961.800
13/1/2012 18,11 18,45 +1,99% 17,93 18,45 18,21 18,14 18,45 1.606 679.177.500
12/1/2012 18,59 18,09 -2,22% 17,99 18,85 18,25 18,08 18,09 2.573 1.557.027.400
11/1/2012 18,91 18,50 -3,39% 18,48 19,02 18,65 18,50 18,56 2.048 752.321.500
10/1/2012 19,01 19,15 +1,11% 18,49 19,20 18,95 19,11 19,15 2.216 770.364.200
9/1/2012 18,43 18,94 +0,64% 18,43 19,30 19,02 18,94 19,00 2.635 1.185.414.900
6/1/2012 19,95 18,82 -5,19% 18,56 19,95 18,84 18,80 18,82 2.955 1.419.350.600
5/1/2012 20,41 19,85 -3,64% 19,65 20,94 19,99 19,83 19,85 1.958 1.021.638.300
4/1/2012 20,70 20,60 -0,24% 20,28 21,10 20,81 20,60 20,64 1.277 1.067.888.300
3/1/2012 19,53 20,65 +5,90% 19,53 20,65 20,36 20,42 20,65 1.318 1.023.622.000
2/1/2012 20,09 19,50 -2,50% 19,40 20,70 20,17 19,40 19,50 986 410.970.600
29/12/2011 19,51 20,00 +3,04% 19,50 20,00 19,82 20,00 20,05 470 235.953.800
28/12/2011 19,59 19,41 -0,87% 19,13 19,98 19,53 19,41 19,45 1.049 489.923.100
27/12/2011 19,70 19,58 -0,61% 19,31 19,81 19,52 19,50 19,58 1.346 530.666.000
26/12/2011 19,99 19,70 0,00% 19,61 20,00 19,78 19,65 19,88 263 115.141.700
23/12/2011 19,37 19,70 +2,55% 19,25 19,78 19,58 19,66 19,70 1.457 579.810.900
22/12/2011 18,99 19,21 +1,48% 18,91 19,46 19,24 19,19 19,21 1.357 798.350.700
21/12/2011 19,11 18,93 -1,87% 18,87 19,17 18,98 18,93 18,97 1.285 469.030.200
20/12/2011 19,03 19,29 +4,21% 18,96 19,54 19,25 19,29 19,35 866 1.405.281.800
19/12/2011 18,70 18,51 -3,24% 18,51 19,35 18,93 18,50 18,51 1.599 1.286.574.000
16/12/2011 18,20 19,13 +4,76% 18,20 19,17 18,89 19,00 19,13 3.021 1.250.588.000
15/12/2011 18,86 18,26 -3,89% 18,16 18,93 18,57 18,23 18,27 1.963 1.030.302.700
14/12/2011 19,20 19,00 -1,61% 18,95 19,55 19,14 19,00 19,35 1.318 577.251.200
13/12/2011 19,33 19,31 -0,10% 18,73 19,95 19,28 19,23 19,31 1.064 516.221.300
12/12/2011 19,29 19,33 -1,38% 19,02 20,02 19,31 19,33 19,35 1.687 580.368.200
9/12/2011 19,56 19,60 -0,76% 19,41 20,05 19,64 19,57 19,60 1.188 574.534.700
8/12/2011 20,02 19,75 -0,35% 19,42 20,02 19,73 19,75 19,76 1.333 589.140.700
7/12/2011 19,90 19,82 +0,56% 19,47 19,99 19,77 19,76 19,83 1.673 552.605.600
6/12/2011 19,40 19,71 +2,66% 19,13 19,80 19,50 19,71 19,72 1.152 557.598.800
5/12/2011 19,08 19,20 +0,26% 19,00 19,64 19,22 19,20 19,25 1.020 948.170.900
2/12/2011 19,40 19,15 -0,05% 19,01 19,40 19,21 19,14 19,15 1.040 1.509.184.300
1/12/2011 19,19 19,16 -0,67% 19,01 20,39 19,44 19,16 19,25 1.681 957.471.300
30/11/2011 17,95 19,29 +6,57% 17,95 19,29 18,97 18,91 19,29 1.484 1.175.960.100
29/11/2011 18,36 18,10 -1,74% 18,10 18,49 18,22 18,10 18,25 1.273 510.741.700
28/11/2011 18,13 18,42 +3,31% 17,75 18,42 18,04 18,32 18,42 1.232 1.729.860.800
25/11/2011 17,64 17,83 -0,11% 17,42 17,98 17,78 17,56 17,83 770 267.710.500
24/11/2011 17,50 17,85 +4,32% 17,17 17,85 17,56 17,66 17,85 408 248.246.300
23/11/2011 17,98 17,11 -5,05% 17,11 18,37 17,98 17,11 17,84 1.358 989.856.000
22/11/2011 17,35 18,02 +2,68% 17,26 18,30 17,89 18,01 18,03 1.470 757.507.900
21/11/2011 17,60 17,55 -0,45% 17,21 17,89 17,45 17,55 17,62 1.106 467.863.300
18/11/2011 18,38 17,63 -3,13% 17,61 18,69 17,91 17,63 17,71 863 309.932.100
17/11/2011 18,84 18,20 -3,40% 18,05 18,84 18,46 18,20 18,23 951 1.079.890.300
16/11/2011 19,26 18,84 -2,38% 18,70 19,31 18,96 18,83 18,84 1.652 722.188.900
14/11/2011 19,34 19,30 +0,57% 18,41 19,34 19,14 19,00 19,30 788 401.894.800
11/11/2011 18,19 19,19 +4,24% 18,19 19,32 19,09 19,15 19,19 1.551 707.108.000
10/11/2011 18,60 18,41 +0,38% 18,40 18,81 18,55 18,41 18,45 853 408.661.200
9/11/2011 18,40 18,34 -0,54% 18,16 18,75 18,48 18,34 18,35 1.685 626.767.900
8/11/2011 18,04 18,44 +2,22% 17,83 18,67 18,18 18,37 18,44 692 234.805.500
7/11/2011 17,52 18,04 +0,45% 17,52 18,08 18,02 17,98 18,04 709 365.399.500
4/11/2011 17,97 17,96 +1,93% 17,41 17,97 17,67 17,80 17,96 931 314.864.300
3/11/2011 17,80 17,62 -1,56% 17,55 18,09 17,81 17,62 17,75 1.393 453.105.200
1/11/2011 17,69 17,90 -1,10% 17,31 17,99 17,83 17,76 17,90 1.128 514.481.100
31/10/2011 17,93 18,10 +0,78% 17,61 18,30 18,09 18,10 18,18 1.469 714.418.400
28/10/2011 18,24 17,96 -1,26% 17,81 18,24 18,00 17,96 17,97 1.670 511.057.300
27/10/2011 17,72 18,19 +5,08% 17,68 18,28 18,03 18,10 18,19 1.800 902.283.500
26/10/2011 17,60 17,31 -1,48% 17,28 17,70 17,38 17,31 17,36 830 416.488.800
25/10/2011 17,70 17,57 +0,06% 17,12 17,70 17,50 17,50 17,57 508 178.586.800
24/10/2011 17,59 17,56 +0,63% 17,55 17,93 17,70 17,56 17,64 1.448 454.510.900
21/10/2011 17,40 17,45 +3,01% 16,92 17,90 17,58 17,43 17,45 1.686 682.750.400
20/10/2011 17,48 16,94 -1,97% 16,82 17,60 17,17 16,93 16,94 1.110 555.620.400
19/10/2011 16,85 17,28 +0,93% 16,85 17,35 17,13 17,22 17,28 684 426.347.500
18/10/2011 16,95 17,12 +0,77% 16,68 17,12 16,96 17,05 17,12 711 250.824.900
17/10/2011 17,16 16,99 -2,97% 16,98 17,50 17,09 16,98 16,99 993 409.905.900
14/10/2011 17,63 17,51 +0,06% 17,32 17,90 17,72 17,51 17,70 841 764.423.600
13/10/2011 17,45 17,50 +2,94% 17,18 18,00 17,67 17,39 17,50 1.991 1.297.870.700
11/10/2011 16,44 17,00 +3,98% 16,11 17,00 16,76 16,97 17,00 710 774.895.700
10/10/2011 16,35 16,35 +2,19% 16,05 16,65 16,37 16,35 16,38 1.019 358.425.400
7/10/2011 16,25 16,00 -0,50% 15,81 16,49 16,09 15,96 16,00 1.143 318.009.700
6/10/2011 16,06 16,08 +1,97% 15,69 16,25 16,07 16,00 16,08 1.277 399.753.000
5/10/2011 15,64 15,77 +0,13% 15,64 16,09 15,94 15,77 16,00 1.826 756.698.300
4/10/2011 15,56 15,75 -1,56% 15,56 15,95 15,73 15,75 15,76 2.072 601.953.500
3/10/2011 15,89 16,00 0,00% 15,41 16,30 15,92 15,98 16,00 1.632 1.697.821.400
30/9/2011 15,50 16,00 +2,56% 15,25 16,02 15,75 15,82 16,00 1.543 753.772.000
29/9/2011 16,17 15,60 -2,92% 15,60 16,38 15,70 15,60 15,65 1.106 589.058.100
28/9/2011 15,95 16,07 +2,36% 15,77 16,27 16,07 16,00 16,07 1.557 469.507.100
27/9/2011 15,52 15,70 +2,01% 15,52 16,10 15,85 15,70 15,82 2.707 737.761.600
26/9/2011 15,27 15,39 +0,92% 15,27 15,78 15,49 15,39 15,40 1.179 704.600.500
23/9/2011 15,11 15,25 -1,10% 15,04 15,85 15,37 15,25 15,29 2.020 628.755.100
22/9/2011 16,00 15,42 -6,32% 15,05 16,60 15,45 15,41 15,42 1.608 642.466.300
21/9/2011 16,32 16,46 +0,67% 16,13 16,88 16,36 16,46 16,49 1.964 920.608.900
20/9/2011 16,55 16,35 -2,10% 16,30 17,24 16,50 16,35 16,36 673 218.046.600
19/9/2011 16,84 16,70 -1,12% 16,34 16,89 16,67 16,60 16,70 934 336.985.800
16/9/2011 16,76 16,89 -0,65% 16,64 17,17 16,99 16,77 16,89 532 551.240.700
15/9/2011 16,49 17,00 +3,34% 16,36 17,19 16,78 16,97 17,00 1.336 794.186.900
14/9/2011 15,88 16,45 +3,72% 15,88 16,63 16,34 16,45 16,48 921 405.477.300
13/9/2011 16,21 15,86 -1,86% 15,86 16,54 16,16 15,86 15,98 1.033 358.749.800
12/9/2011 16,71 16,16 -4,21% 15,92 16,87 16,27 16,16 16,18 1.378 379.620.300
9/9/2011 17,15 16,87 -3,27% 16,79 17,54 17,06 16,83 16,87 1.269 438.493.000
8/9/2011 16,94 17,44 +3,81% 16,94 17,44 17,21 17,27 17,44 925 531.100.300
6/9/2011 17,55 16,80 -2,89% 16,70 17,59 17,19 16,78 16,80 1.399 706.964.500
5/9/2011 17,16 17,30 -2,81% 17,01 17,75 17,28 17,30 17,60 880 394.401.700
2/9/2011 17,28 17,80 +0,28% 17,26 17,80 17,65 17,67 17,80 1.390 637.693.900
1/9/2011 17,70 17,75 +0,97% 17,10 17,85 17,57 17,74 17,75 2.414 974.710.500
31/8/2011 16,47 17,58 +6,55% 16,47 17,58 17,29 17,27 17,58 2.159 1.065.960.700
30/8/2011 15,93 16,50 +3,45% 15,75 16,53 16,27 16,50 16,54 1.481 640.848.400
29/8/2011 15,26 15,95 +4,93% 15,26 16,00 15,81 15,88 15,95 981 386.642.000
26/8/2011 15,40 15,20 -1,04% 14,95 15,56 15,22 15,17 15,25 1.279 418.646.700
25/8/2011 15,57 15,36 -1,35% 15,36 16,14 15,61 15,36 15,55 695 399.191.500
24/8/2011 15,58 15,57 -0,06% 15,24 15,65 15,51 15,51 15,57 442 174.706.500
23/8/2011 15,10 15,58 +3,45% 14,88 15,58 15,30 15,50 15,58 930 274.980.300
22/8/2011 15,29 15,06 -0,33% 14,91 15,60 15,11 14,95 15,06 638 244.221.000
19/8/2011 16,25 15,11 -11,90% 15,11 16,41 15,79 15,11 15,20 2.007 1.225.549.000
18/8/2011 16,50 17,15 +3,94% 15,59 17,15 16,03 16,72 17,15 2.454 980.356.200
17/8/2011 15,86 16,50 +5,10% 15,53 17,80 16,48 16,39 16,50 2.877 1.610.943.000
16/8/2011 14,86 15,70 +3,56% 14,81 15,70 15,16 15,66 15,70 1.547 554.135.200
15/8/2011 14,60 15,16 +5,06% 14,60 15,16 14,86 14,98 15,16 1.123 621.515.900
12/8/2011 15,07 14,43 -4,31% 14,43 15,35 14,81 14,43 14,50 1.526 534.076.000
11/8/2011 14,66 15,08 +2,59% 14,66 15,30 15,01 15,04 15,08 1.807 1.026.631.200
10/8/2011 14,40 14,70 +4,33% 14,00 14,70 14,33 14,20 14,70 1.630 1.035.491.900
9/8/2011 13,31 14,09 +5,94% 13,31 14,68 14,04 14,09 14,10 2.080 677.452.900
8/8/2011 14,76 13,30 -11,33% 12,97 14,76 13,78 13,30 13,67 2.134 855.129.300
5/8/2011 14,94 15,00 -0,66% 14,72 15,49 15,01 14,82 15,00 2.378 1.050.985.900
4/8/2011 15,29 15,10 -2,71% 14,34 16,40 15,18 14,90 15,10 1.934 892.836.900
3/8/2011 15,94 15,52 -2,63% 15,46 15,94 15,67 15,44 15,52 1.938 1.115.141.800
2/8/2011 15,93 15,94 +0,95% 15,50 16,03 15,85 15,84 15,94 1.828 1.268.348.600
1/8/2011 16,00 15,79 +0,57% 15,60 16,16 15,88 15,79 16,00 2.058 775.766.400
29/7/2011 15,61 15,70 -0,44% 15,43 15,70 15,58 15,53 15,70 1.715 990.283.900
28/7/2011 16,12 15,77 -0,19% 15,65 16,12 15,77 15,65 15,77 1.549 623.206.900
27/7/2011 15,86 15,80 -0,25% 15,63 15,95 15,78 15,78 15,80 2.131 2.095.833.200
26/7/2011 15,71 15,84 +0,89% 15,69 15,93 15,81 15,78 15,84 823 863.238.200
25/7/2011 15,77 15,70 -1,20% 15,70 16,15 15,89 15,70 16,00 3.045 1.098.681.600
22/7/2011 16,19 15,89 -1,37% 15,64 16,23 15,92 15,86 15,89 4.148 1.945.980.400
21/7/2011 16,15 16,11 +0,06% 15,99 16,42 16,17 16,11 16,20 1.772 1.372.712.300
20/7/2011 16,02 16,10 +0,12% 16,01 16,37 16,14 16,08 16,10 1.190 449.411.300
19/7/2011 16,36 16,08 -1,05% 15,72 16,58 16,05 16,08 16,10 1.452 818.181.700
18/7/2011 16,50 16,25 -2,40% 16,25 16,65 16,33 16,25 16,39 544 272.484.400
15/7/2011 16,89 16,65 -0,89% 16,33 17,14 16,65 16,55 16,65 1.234 865.327.700
14/7/2011 17,16 16,80 -2,33% 16,64 17,19 16,94 16,71 16,80 2.154 1.453.725.100
13/7/2011 16,67 17,20 +3,74% 16,56 17,20 16,82 16,68 17,20 2.385 1.696.630.600
12/7/2011 16,52 16,58 +0,79% 16,30 16,68 16,48 16,58 16,65 1.606 716.806.300
11/7/2011 16,55 16,45 -0,90% 16,35 17,04 16,41 16,45 16,55 743 426.384.600
8/7/2011 16,78 16,60 -1,19% 16,35 16,80 16,53 16,60 16,67 1.404 1.901.973.800
7/7/2011 17,10 16,80 -1,18% 16,72 17,10 16,87 16,78 16,80 1.087 803.584.300
6/7/2011 16,50 17,00 +3,53% 16,50 17,16 16,91 17,00 17,04 2.190 1.811.286.400
5/7/2011 17,48 16,42 -6,06% 16,42 17,60 16,85 16,42 16,47 3.165 1.634.084.800
4/7/2011 17,78 17,48 -1,80% 17,43 17,83 17,50 17,48 17,50 1.145 646.031.400
1/7/2011 17,89 17,80 -0,56% 17,53 17,99 17,79 17,70 17,80 1.282 1.031.976.500
30/6/2011 18,14 17,90 -0,39% 17,41 18,20 17,86 17,55 17,90 656 802.023.000
29/6/2011 17,65 17,97 +2,10% 17,41 18,13 17,78 17,94 18,04 855 543.087.600
28/6/2011 17,60 17,60 +0,57% 17,20 17,60 17,35 17,55 17,60 1.744 1.039.271.200
27/6/2011 17,73 17,50 -0,74% 17,42 17,73 17,57 17,50 17,55 845 556.113.800
24/6/2011 17,58 17,63 +1,50% 17,31 17,64 17,49 17,43 17,63 2.321 1.182.054.000
22/6/2011 18,15 17,37 -5,03% 17,37 18,15 17,61 17,35 17,47 1.133 579.857.000
21/6/2011 17,81 18,29 +3,33% 17,75 18,29 17,92 17,80 18,30 428 282.300.200
20/6/2011 17,57 17,70 +0,45% 17,48 17,84 17,72 17,48 17,70 712 367.570.500
17/6/2011 17,84 17,62 -0,73% 17,48 18,08 17,68 17,62 17,75 630 374.337.300
16/6/2011 17,95 17,75 -0,95% 17,64 18,27 17,86 17,55 17,75 1.435 985.850.000
15/6/2011 18,00 17,92 -1,27% 17,89 18,10 17,96 17,92 18,06 875 484.589.500
14/6/2011 17,59 18,15 +3,71% 17,57 18,15 17,88 18,00 18,15 919 673.367.300
13/6/2011 17,89 17,50 -2,18% 17,47 17,89 17,59 17,47 17,68 220 161.107.100
10/6/2011 17,60 17,89 +1,36% 17,37 17,89 17,56 17,35 17,89 1.055 485.170.200
9/6/2011 18,05 17,65 -1,94% 17,55 18,05 17,74 17,65 17,87 1.455 588.654.500
8/6/2011 18,40 18,00 -2,65% 17,72 18,40 18,02 17,75 18,00 1.746 932.735.800
7/6/2011 17,94 18,49 +3,12% 17,94 18,50 18,27 18,40 18,49 1.366 1.079.361.800
6/6/2011 18,07 17,93 -1,05% 17,72 18,32 17,92 17,93 17,97 976 616.729.100
3/6/2011 17,92 18,12 -0,44% 17,82 18,29 18,14 18,10 18,12 1.451 922.741.100
2/6/2011 17,40 18,20 +3,47% 17,40 18,22 17,92 18,06 18,20 1.934 871.423.200
1/6/2011 17,11 17,59 +1,15% 16,95 17,69 17,32 17,50 17,59 1.858 707.818.600
31/5/2011 17,16 17,39 +1,64% 16,71 17,40 17,12 17,03 17,39 2.523 2.534.803.600
30/5/2011 17,39 17,11 -2,51% 17,01 17,51 17,23 17,11 17,24 756 920.756.800
27/5/2011 17,62 17,55 -0,17% 17,40 17,75 17,50 17,50 17,60 1.260 1.291.071.800
26/5/2011 17,70 17,58 -0,28% 17,47 17,88 17,56 17,55 17,58 1.391 1.198.457.300
25/5/2011 18,69 17,63 -5,87% 17,63 18,70 18,29 17,62 17,70 1.235 2.004.782.800
24/5/2011 18,07 18,73 +4,06% 17,73 18,73 18,35 18,30 18,73 1.137 617.450.300
23/5/2011 17,84 18,00 -0,28% 17,66 18,17 17,95 18,00 18,05 1.674 834.021.000
20/5/2011 17,71 18,05 +2,21% 17,60 18,28 18,12 18,05 18,06 1.478 958.445.400
19/5/2011 17,06 17,66 +2,91% 17,06 17,87 17,66 17,66 17,75 920 482.825.400
18/5/2011 17,48 17,16 -1,10% 17,06 17,69 17,31 17,08 17,16 1.484 889.868.800
17/5/2011 17,84 17,35 -2,03% 17,35 17,93 17,54 17,32 17,35 1.599 3.636.822.100
16/5/2011 17,51 17,71 +1,20% 17,35 17,90 17,61 17,70 17,71 791 687.254.600
13/5/2011 18,13 17,50 -3,85% 17,50 18,40 17,94 17,50 17,84 1.546 579.750.000
12/5/2011 18,75 18,20 -2,67% 18,13 18,75 18,43 18,20 18,29 1.164 1.343.724.500
11/5/2011 18,55 18,70 +0,81% 18,30 18,76 18,60 18,66 18,70 1.265 868.684.900
10/5/2011 18,37 18,55 +1,26% 18,37 18,70 18,58 18,55 18,59 1.909 1.146.523.300
9/5/2011 17,74 18,32 +2,81% 17,66 18,35 17,94 18,29 18,32 803 1.135.726.700
6/5/2011 18,00 17,82 +0,11% 17,82 18,18 18,06 17,82 18,10 2.251 826.244.000
5/5/2011 17,85 17,80 -0,06% 17,54 18,05 17,83 17,65 17,80 1.800 1.884.119.200
4/5/2011 18,57 17,81 -4,25% 17,81 18,84 18,33 17,81 17,89 1.755 1.772.228.200
3/5/2011 18,20 18,60 +0,54% 18,20 18,74 18,60 18,59 18,60 1.550 665.358.400
2/5/2011 19,00 18,50 -2,12% 18,50 19,19 18,75 18,50 18,60 1.366 1.549.341.000
29/4/2011 18,25 18,90 +3,85% 18,14 18,90 18,63 18,56 18,90 2.057 1.591.820.600
28/4/2011 18,60 18,20 -2,15% 17,88 18,60 18,20 18,16 18,20 2.376 2.441.097.400
27/4/2011 19,91 18,60 -6,53% 18,32 19,91 18,88 18,60 18,68 4.648 3.871.111.500
26/4/2011 20,96 19,90 -4,37% 19,90 21,00 20,39 19,90 20,00 2.020 1.709.516.900
25/4/2011 20,05 20,81 +3,28% 19,73 21,00 20,68 20,81 20,83 1.943 1.223.512.800
20/4/2011 19,59 20,15 +4,57% 19,46 20,22 20,02 20,10 20,15 1.558 2.020.052.200
19/4/2011 18,97 19,27 +3,88% 18,62 19,35 19,16 19,20 19,27 1.167 873.610.200
18/4/2011 18,76 18,55 -0,86% 18,50 19,22 18,86 18,55 18,67 1.729 966.975.400
15/4/2011 19,25 18,71 -2,55% 18,71 19,30 19,09 18,68 18,71 1.078 1.026.614.200
14/4/2011 19,25 19,20 -1,08% 19,02 19,40 19,24 19,20 19,25 868 1.186.949.400
13/4/2011 19,61 19,41 -0,10% 19,25 19,73 19,46 19,41 19,58 997 1.552.060.400
12/4/2011 19,68 19,43 -1,02% 19,43 19,71 19,58 19,43 19,59 839 1.057.627.300
11/4/2011 19,46 19,63 +0,56% 19,31 19,78 19,63 19,63 19,64 1.050 522.227.000
8/4/2011 20,19 19,52 -2,40% 19,52 20,19 19,74 19,52 19,60 2.050 1.137.276.900
7/4/2011 19,80 20,00 +1,01% 19,55 20,20 19,92 19,93 20,00 2.016 1.317.106.900
6/4/2011 19,47 19,80 +2,17% 19,39 19,87 19,70 19,74 19,80 2.626 2.140.316.900
5/4/2011 19,91 19,38 -2,37% 19,38 20,38 19,72 19,38 19,50 3.539 1.944.319.700
4/4/2011 20,71 19,85 -3,78% 19,85 20,97 20,43 19,85 20,08 1.764 1.263.968.700
1/4/2011 20,16 20,63 +2,64% 20,16 20,96 20,56 20,63 20,69 1.284 1.810.768.400
31/3/2011 19,58 20,10 +3,08% 19,58 20,50 20,17 20,08 20,10 1.702 1.568.003.500
30/3/2011 19,38 19,50 +1,56% 19,28 19,68 19,51 19,49 19,50 901 700.461.100
29/3/2011 19,40 19,20 -0,78% 19,20 19,50 19,31 19,20 19,28 1.079 538.708.900
28/3/2011 19,39 19,35 +0,47% 19,08 19,73 19,41 19,35 19,70 1.130 715.957.100
25/3/2011 19,13 19,26 +0,84% 18,88 19,75 19,41 19,26 19,40 2.376 2.164.709.200
24/3/2011 18,80 19,10 +2,58% 18,56 19,35 19,03 19,02 19,18 1.778 1.258.944.800
23/3/2011 18,29 18,62 +1,97% 18,29 19,04 18,64 18,62 18,80 2.299 1.788.250.500
22/3/2011 17,91 18,26 +2,24% 17,86 18,70 18,46 18,26 18,35 1.573 1.008.159.500
21/3/2011 18,00 17,86 -0,56% 17,86 18,31 18,06 17,86 17,91 1.519 539.759.700
18/3/2011 17,90 17,96 +0,90% 17,90 18,30 18,13 17,96 18,12 1.534 833.627.400
17/3/2011 18,00 17,80 -0,06% 17,72 18,10 17,86 17,80 17,85 1.591 603.230.000
16/3/2011 18,18 17,81 -1,17% 17,80 18,32 18,07 17,81 18,00 3.202 4.081.978.200
15/3/2011 17,85 18,02 +0,56% 17,47 18,33 18,09 18,02 18,20 2.486 1.261.055.400
14/3/2011 18,08 17,92 -0,17% 17,85 18,23 18,09 17,91 17,92 1.416 820.030.800
11/3/2011 17,85 17,95 -0,28% 17,81 18,10 17,94 17,95 18,09 2.411 1.884.428.200
10/3/2011 18,00 18,00 -1,64% 17,83 18,25 18,00 18,00 18,18 1.798 2.247.582.900
9/3/2011 17,94 18,30 +1,67% 17,80 18,75 18,26 18,30 18,35 2.401 2.719.045.100
4/3/2011 17,84 18,00 +1,12% 17,84 18,50 18,17 18,00 18,35 1.639 980.359.300
3/3/2011 17,93 17,80 +0,45% 17,62 18,01 17,83 17,73 17,80 1.752 1.132.875.000
2/3/2011 17,86 17,72 +0,06% 17,53 18,09 17,64 17,55 17,72 2.378 1.210.248.800
1/3/2011 18,10 17,71 -2,69% 17,67 18,75 18,19 17,71 17,76 2.231 2.432.255.400
28/2/2011 17,54 18,20 +5,51% 17,20 18,79 18,05 18,17 18,20 3.108 2.546.486.600
25/2/2011 17,27 17,25 +0,58% 17,15 17,46 17,29 17,25 17,33 2.024 1.880.989.800
24/2/2011 16,70 17,15 +3,00% 16,70 17,39 17,22 17,13 17,15 1.976 716.194.100
23/2/2011 17,06 16,65 -2,69% 16,65 17,29 16,91 16,59 16,65 2.527 2.216.796.700
22/2/2011 17,48 17,11 -2,23% 17,05 17,60 17,22 17,11 17,30 1.233 756.865.300
21/2/2011 17,55 17,50 -0,28% 17,50 17,79 17,58 17,50 17,75 782 477.136.600
18/2/2011 17,50 17,55 +0,29% 17,41 17,87 17,61 17,55 17,68 1.249 527.132.700
17/2/2011 17,52 17,50 +1,10% 17,46 17,69 17,52 17,50 17,51 2.316 1.069.968.400
16/2/2011 17,33 17,31 +0,06% 17,30 17,71 17,48 17,31 17,40 2.345 935.666.500
15/2/2011 16,70 17,30 +3,47% 16,47 17,58 17,14 17,30 17,49 2.927 1.530.330.800
14/2/2011 16,22 16,72 +2,26% 16,22 16,72 16,61 16,72 16,73 2.163 725.487.200
11/2/2011 16,00 16,35 +1,55% 16,00 16,81 16,29 16,35 16,48 2.463 960.941.600
10/2/2011 15,60 16,10 +3,21% 15,31 16,19 15,99 16,10 16,18 2.630 1.125.617.800
9/2/2011 15,69 15,60 -0,32% 15,55 15,96 15,68 15,51 15,60 2.240 1.075.228.800
8/2/2011 15,30 15,65 +1,95% 15,30 15,89 15,60 15,60 15,65 1.906 963.067.200
7/2/2011 15,90 15,35 -1,92% 15,27 15,90 15,42 15,35 15,40 1.467 482.602.000
4/2/2011 16,11 15,65 -3,75% 15,65 16,20 15,75 15,65 15,90 1.747 987.108.800
3/2/2011 16,50 16,26 -1,45% 16,11 16,50 16,24 16,26 16,30 1.636 1.310.628.400
2/2/2011 16,60 16,50 0,00% 16,50 16,84 16,61 16,42 16,50 1.125 510.279.100
1/2/2011 16,60 16,50 +0,61% 16,35 16,69 16,53 16,36 16,50 1.923 688.350.500
31/1/2011 16,77 16,40 -1,80% 16,36 16,96 16,54 16,40 16,43 1.918 1.015.256.500
28/1/2011 17,00 16,70 -2,34% 16,68 17,67 17,08 16,70 16,92 2.664 1.408.342.600
27/1/2011 17,50 17,10 -0,87% 17,00 17,50 17,05 17,04 17,10 1.575 524.384.700
26/1/2011 17,50 17,25 -1,43% 17,07 17,87 17,38 17,25 17,40 2.242 771.969.300
24/1/2011 17,51 17,50 0,00% 17,38 17,99 17,50 17,46 17,50 1.861 1.306.880.700
21/1/2011 17,93 17,50 -1,69% 17,50 17,93 17,68 17,50 17,60 1.238 464.115.000
20/1/2011 18,07 17,80 -1,55% 17,50 18,34 17,99 17,70 17,80 3.070 2.971.193.200
19/1/2011 18,16 18,08 -0,77% 18,08 18,42 18,21 17,95 18,20 1.329 414.577.300
18/1/2011 18,49 18,22 -0,44% 17,90 18,73 18,21 18,20 18,22 2.293 1.239.527.500
17/1/2011 18,44 18,30 -0,81% 18,30 18,74 18,46 18,30 18,35 900 442.299.500
14/1/2011 18,12 18,45 +2,10% 17,93 18,99 18,56 18,45 18,85 2.475 1.199.217.600
13/1/2011 18,23 18,07 -1,26% 18,07 18,86 18,45 18,07 18,36 1.786 2.564.626.600
12/1/2011 17,87 18,30 +3,39% 17,87 18,49 18,21 18,18 18,30 1.525 810.740.800
11/1/2011 17,75 17,70 0,00% 17,58 18,09 17,85 17,69 17,70 2.063 1.007.818.400
10/1/2011 17,34 17,70 +1,96% 17,21 17,75 17,56 17,60 17,70 1.712 666.511.000
7/1/2011 17,80 17,36 -1,70% 17,32 17,80 17,38 17,35 17,36 1.300 1.106.413.800
6/1/2011 17,99 17,66 -1,62% 17,35 18,10 17,77 17,50 17,66 962 1.018.847.100
5/1/2011 17,59 17,95 +1,58% 17,59 18,19 17,91 17,92 17,99 1.312 604.650.100
4/1/2011 17,96 17,67 -1,28% 17,55 18,26 17,81 17,58 17,67 1.023 766.705.100
3/1/2011 17,99 17,90 +1,42% 17,80 18,85 18,08 17,90 17,99 1.643 1.020.122.000
30/12/2010 17,48 17,65 +1,67% 17,43 18,02 17,61 17,65 17,70 720 360.485.900
29/12/2010 17,27 17,36 +1,52% 17,06 17,48 17,35 17,36 17,48 1.433 470.587.800
28/12/2010 17,40 17,10 -1,67% 17,07 17,58 17,22 17,10 17,35 484 241.691.700
27/12/2010 17,79 17,39 -2,03% 17,36 17,79 17,45 17,39 17,46 246 133.889.100
23/12/2010 17,41 17,75 +0,85% 17,41 17,85 17,71 17,40 17,75 1.090 368.352.600
22/12/2010 17,59 17,60 +0,06% 17,37 17,72 17,55 17,37 17,60 888 625.347.600
21/12/2010 17,40 17,59 +1,15% 17,33 17,77 17,52 17,49 17,59 1.565 1.064.298.400
20/12/2010 17,31 17,39 -0,34% 17,02 17,56 17,40 17,33 17,39 1.220 666.105.400
17/12/2010 17,29 17,45 +1,45% 17,16 18,24 17,66 17,45 17,62 2.665 1.286.965.000
16/12/2010 17,31 17,20 -1,15% 16,80 17,45 17,05 17,20 17,21 2.668 1.841.237.100
15/12/2010 17,85 17,40 -3,12% 17,16 17,88 17,60 17,21 17,40 1.547 739.971.800
14/12/2010 17,83 17,96 +2,05% 17,59 18,05 17,90 17,71 17,96 1.098 540.611.500
13/12/2010 17,68 17,60 +0,23% 17,15 18,30 17,83 17,50 17,60 2.489 1.530.400.800
10/12/2010 18,49 17,56 -4,04% 17,50 18,49 17,83 17,56 17,60 1.911 841.156.700
9/12/2010 18,62 18,30 -1,61% 17,97 18,74 18,28 18,06 18,30 2.003 1.201.962.100
8/12/2010 18,65 18,60 -1,06% 18,54 18,87 18,66 18,59 18,60 1.515 1.211.787.300
7/12/2010 18,58 18,80 +2,17% 18,55 18,87 18,64 18,65 18,80 1.397 848.558.700
6/12/2010 18,40 18,40 -0,54% 18,40 19,00 18,47 18,39 18,40 814 379.326.900
3/12/2010 19,11 18,50 -2,37% 18,40 19,11 18,68 18,48 18,66 1.412 764.962.500
2/12/2010 19,40 18,95 -1,81% 18,90 19,57 19,10 18,95 19,11 1.203 515.049.800
1/12/2010 19,42 19,30 -0,97% 19,20 19,80 19,44 19,26 19,30 2.776 1.427.760.700
30/11/2010 19,29 19,49 +2,15% 18,78 19,49 19,28 19,24 19,49 2.096 1.338.427.500
29/11/2010 19,10 19,08 +0,47% 18,61 19,32 18,86 19,00 19,08 1.415 728.743.600
26/11/2010 19,28 18,99 -1,56% 18,95 19,29 19,04 18,99 19,19 1.154 733.360.800
25/11/2010 19,14 19,29 +1,42% 19,07 19,38 19,27 19,29 19,30 817 360.016.600
24/11/2010 19,56 19,02 -1,14% 18,92 19,67 19,12 19,01 19,08 1.508 1.533.552.500
23/11/2010 19,78 19,24 -3,66% 19,24 19,90 19,63 19,17 19,24 1.445 1.189.467.200
22/11/2010 19,76 19,97 +0,35% 19,47 19,97 19,75 19,85 19,99 1.245 786.442.100
19/11/2010 19,90 19,90 -0,35% 19,60 19,97 19,84 19,73 19,90 498 493.529.800
18/11/2010 19,80 19,97 +0,86% 19,80 20,28 20,03 19,82 19,97 2.903 1.654.620.800
17/11/2010 19,25 19,80 +4,16% 19,15 19,83 19,67 19,57 19,80 718 544.351.900
16/11/2010 20,19 19,01 -4,47% 19,01 20,49 19,49 19,01 19,10 2.321 1.423.044.600
12/11/2010 19,35 19,90 +2,05% 19,35 20,01 19,77 19,83 19,90 2.006 1.760.204.300
11/11/2010 19,68 19,50 -3,13% 19,14 20,31 19,58 19,49 19,50 2.373 1.276.676.400
10/11/2010 19,79 20,13 -0,84% 19,54 21,07 20,72 20,13 21,00 2.341 3.936.298.400
9/11/2010 19,63 20,30 +4,10% 19,56 20,48 20,22 20,15 20,30 2.043 3.288.245.500
8/11/2010 19,24 19,50 +1,77% 18,71 19,67 19,47 19,41 19,50 917 1.563.221.000
5/11/2010 18,99 19,16 +0,31% 18,81 19,20 19,04 19,00 19,16 315 288.113.400
4/11/2010 18,90 19,10 +0,58% 18,70 19,29 19,01 19,00 19,10 1.380 1.369.050.600
3/11/2010 19,69 18,99 -0,84% 18,81 19,70 19,06 18,91 19,00 1.097 2.166.950.900
1/11/2010 18,77 19,15 +2,46% 18,68 19,30 19,13 19,13 19,15 588 1.432.339.400
29/10/2010 18,12 18,69 +3,83% 17,91 18,79 18,57 18,50 18,69 2.531 2.085.266.400
28/10/2010 18,24 18,00 -1,32% 18,00 18,37 18,10 18,00 18,10 851 416.065.300
27/10/2010 18,35 18,24 -0,87% 18,05 18,42 18,28 18,23 18,24 1.005 388.819.600
26/10/2010 17,86 18,40 +3,90% 17,84 18,43 18,27 18,40 18,42 998 499.233.700
25/10/2010 18,30 17,71 -3,12% 17,71 18,65 18,24 17,71 18,05 808 526.851.500
22/10/2010 18,53 18,28 -2,25% 18,02 18,75 18,55 18,28 18,75 1.357 1.015.756.600
21/10/2010 18,65 18,70 +1,08% 18,48 18,75 18,63 18,55 18,70 524 451.298.300
20/10/2010 18,60 18,50 -0,05% 18,43 18,69 18,58 18,50 18,58 430 278.282.000
19/10/2010 18,30 18,51 -0,48% 18,20 18,85 18,68 18,51 18,56 1.042 956.262.400
18/10/2010 18,71 18,60 -1,85% 18,35 19,00 18,68 18,60 18,84 1.138 1.192.932.100
15/10/2010 18,57 18,95 +1,99% 18,40 19,05 18,64 18,49 18,95 898 657.869.400
14/10/2010 18,45 18,58 +0,11% 18,40 19,00 18,59 18,40 18,58 1.414 3.019.894.000
13/10/2010 18,52 18,56 +0,05% 18,09 18,68 18,49 18,50 18,56 2.693 2.168.700.400
11/10/2010 18,20 18,55 +1,92% 17,90 18,90 18,60 18,54 18,55 657 1.810.806.700
8/10/2010 17,64 18,20 +4,06% 17,57 18,34 18,00 18,00 18,20 1.442 2.354.163.000
7/10/2010 17,64 17,49 0,00% 17,31 18,01 17,64 17,45 17,49 914 1.049.464.200
6/10/2010 17,58 17,49 -0,06% 17,23 17,68 17,48 17,35 17,49 1.965 1.407.013.300
5/10/2010 16,92 17,50 +3,49% 16,91 17,50 17,19 17,20 17,50 2.497 1.659.760.900
4/10/2010 17,56 16,91 -3,65% 16,90 17,84 17,26 16,91 16,97 1.757 2.082.819.800
1/10/2010 17,19 17,55 +2,99% 17,10 17,78 17,59 17,52 17,55 2.076 1.632.371.900
30/9/2010 16,68 17,04 +2,96% 16,46 17,04 16,82 16,90 17,04 1.158 1.675.940.900
29/9/2010 16,58 16,55 -0,78% 16,25 16,90 16,60 16,55 16,80 1.851 2.245.907.500
28/9/2010 16,21 16,68 +2,90% 16,19 16,80 16,52 16,50 16,68 813 1.056.561.400
27/9/2010 16,09 16,21 +1,89% 16,00 16,25 16,17 16,21 16,24 591 1.410.551.700
24/9/2010 15,96 15,91 +1,34% 15,81 16,16 16,03 15,91 15,98 1.210 2.140.864.200
23/9/2010 16,05 15,70 -3,09% 15,62 16,30 16,03 15,70 15,86 2.618 1.879.286.600
22/9/2010 16,21 16,20 -0,92% 16,03 16,45 16,19 16,10 16,20 1.259 709.926.700
21/9/2010 16,13 16,35 +1,36% 15,82 16,42 16,24 16,12 16,35 1.230 1.001.449.500
20/9/2010 15,78 16,13 +3,07% 15,43 16,13 15,86 16,06 16,13 1.045 573.149.700
17/9/2010 16,31 15,65 -4,86% 15,30 16,55 15,79 15,65 15,68 4.236 3.232.714.800
16/9/2010 16,07 16,45 +2,88% 15,76 16,56 16,16 16,30 16,45 1.120 1.182.353.000
15/9/2010 16,15 15,99 -1,90% 15,96 16,34 16,14 15,98 15,99 1.035 1.209.386.100
14/9/2010 16,24 16,30 +0,62% 16,02 16,38 16,17 16,21 16,30 3.152 2.189.624.700
13/9/2010 16,70 16,20 -2,41% 16,09 16,92 16,34 16,20 16,26 2.251 1.126.681.700
10/9/2010 16,48 16,60 +1,28% 16,36 16,68 16,58 16,55 16,60 917 387.675.500
9/9/2010 16,64 16,39 -0,97% 16,25 16,64 16,37 16,30 16,39 1.037 1.363.852.500
8/9/2010 16,66 16,55 -0,30% 16,15 16,66 16,46 16,42 16,55 1.757 830.399.200
6/9/2010 15,72 16,60 +2,66% 15,72 16,60 16,20 16,20 16,60 176 68.084.900
3/9/2010 16,60 16,17 -1,40% 15,72 16,78 16,42 16,00 16,17 516 778.405.700
2/9/2010 16,59 16,40 -1,20% 16,21 16,92 16,41 16,40 16,43 1.474 774.183.100
1/9/2010 15,65 16,60 +7,24% 15,65 16,65 16,38 16,55 16,60 1.154 1.235.471.600
31/8/2010 15,59 15,48 -1,28% 15,31 16,10 15,75 15,48 15,77 953 681.983.200
30/8/2010 16,49 15,68 -3,92% 15,66 16,54 16,11 15,68 15,88 1.523 624.576.800
27/8/2010 16,00 16,32 +2,32% 15,96 17,11 16,48 16,32 16,49 862 1.274.098.200
26/8/2010 15,84 15,95 +1,53% 15,76 16,30 15,98 15,78 15,95 1.618 900.245.300
25/8/2010 15,90 15,71 -3,26% 15,59 16,14 15,78 15,71 15,78 628 438.832.800
24/8/2010 16,54 16,24 -3,33% 15,97 16,72 16,43 16,03 16,24 982 1.041.187.800
23/8/2010 16,99 16,80 +1,20% 16,53 17,30 16,97 16,60 16,80 2.135 1.688.842.300
20/8/2010 17,61 16,60 -5,74% 16,60 17,70 17,12 16,60 16,75 941 951.238.300
19/8/2010 17,38 17,61 +1,79% 17,11 18,94 17,80 17,61 17,69 1.928 2.874.465.000
18/8/2010 16,67 17,30 +4,22% 16,47 17,73 16,96 17,27 17,30 1.636 2.260.542.900
17/8/2010 16,43 16,60 +2,15% 16,43 16,68 16,54 16,44 16,60 923 1.794.388.500
16/8/2010 16,00 16,25 +2,20% 15,96 16,63 16,31 16,23 16,25 1.931 1.827.892.000
13/8/2010 15,65 15,90 +1,27% 15,60 15,90 15,82 15,86 15,90 453 748.078.400
12/8/2010 15,60 15,70 +1,29% 15,49 15,75 15,59 15,53 15,70 607 1.160.572.200
11/8/2010 15,69 15,50 -1,27% 15,36 15,76 15,51 15,45 15,50 1.714 2.793.170.800
10/8/2010 15,43 15,70 +0,32% 15,43 15,85 15,66 15,60 15,70 2.079 1.052.445.900
9/8/2010 15,77 15,65 +0,64% 14,99 15,82 15,58 15,39 15,66 531 527.313.000
6/8/2010 15,30 15,55 +0,32% 15,27 15,79 15,71 15,43 15,55 1.095 436.915.600
5/8/2010 15,70 15,50 -2,52% 15,40 15,70 15,54 15,50 15,65 491 472.727.600
4/8/2010 15,60 15,90 +1,92% 15,37 15,90 15,68 15,46 15,90 872 624.970.600
3/8/2010 15,58 15,60 -0,32% 15,15 15,65 15,45 15,47 15,60 723 491.286.500
2/8/2010 15,20 15,65 +3,03% 15,20 15,73 15,51 15,50 15,65 847 1.074.508.100
30/7/2010 14,90 15,19 +1,95% 14,89 15,28 15,10 15,12 15,19 854 1.020.278.200
29/7/2010 14,79 14,90 +1,50% 14,76 14,98 14,90 14,81 14,90 433 1.316.933.500
28/7/2010 14,51 14,68 +1,17% 14,51 14,80 14,67 14,68 14,70 563 440.085.900
27/7/2010 14,53 14,51 +0,14% 14,51 14,83 14,73 14,51 14,64 890 1.358.939.400
26/7/2010 14,80 14,49 -2,82% 14,33 14,94 14,62 14,42 14,49 939 421.420.600
23/7/2010 15,08 14,91 -0,20% 14,82 15,26 14,98 14,91 14,94 951 511.734.900
22/7/2010 14,53 14,94 +4,26% 14,41 15,22 15,00 14,86 14,94 1.744 1.413.443.700
21/7/2010 14,55 14,33 -0,49% 14,16 14,55 14,32 14,33 14,46 961 520.417.100
20/7/2010 14,50 14,40 -0,69% 14,12 14,54 14,36 14,40 14,43 1.420 387.186.700
19/7/2010 14,25 14,50 +1,75% 14,04 14,50 14,26 14,48 14,50 1.889 603.993.700
16/7/2010 14,55 14,25 +1,42% 14,00 14,55 14,27 14,25 14,29 627 1.218.172.200
15/7/2010 14,43 14,05 -1,54% 13,90 14,43 14,08 13,95 14,05 946 377.087.100
14/7/2010 14,05 14,27 +2,29% 13,90 14,55 14,26 14,26 14,30 1.716 1.563.534.500
13/7/2010 14,00 13,95 +1,53% 13,72 14,19 13,98 13,77 13,95 1.779 795.943.000
12/7/2010 13,77 13,74 -0,22% 13,55 14,00 13,82 13,74 13,87 1.447 537.090.400
8/7/2010 13,14 13,77 +5,92% 13,05 13,77 13,40 13,60 13,77 1.129 635.304.600
7/7/2010 13,40 13,00 -2,26% 13,00 13,50 13,31 13,00 13,25 909 1.307.807.300
6/7/2010 13,27 13,30 +1,14% 13,16 13,60 13,40 13,20 13,30 814 1.113.158.900
5/7/2010 13,38 13,15 -1,65% 13,11 13,38 13,19 13,12 13,15 187 60.454.100
2/7/2010 13,30 13,37 +1,44% 13,05 13,40 13,23 13,26 13,37 1.135 331.475.000
1/7/2010 12,78 13,18 +0,38% 12,78 13,30 13,02 13,05 13,18 2.703 2.145.736.600
30/6/2010 13,15 13,13 +1,39% 12,76 13,15 12,97 12,91 13,13 1.467 1.100.363.300
29/6/2010 13,59 12,95 -5,13% 12,66 13,90 13,19 12,95 13,00 1.214 600.495.400
28/6/2010 13,70 13,65 +0,37% 13,37 13,75 13,60 13,38 13,69 488 295.161.100
25/6/2010 13,01 13,60 +2,95% 13,01 13,60 13,30 13,57 13,60 763 221.847.600
24/6/2010 13,38 13,21 -1,78% 12,95 13,42 13,19 13,21 13,40 974 337.408.400
23/6/2010 13,61 13,45 -0,66% 13,34 13,62 13,48 13,38 13,45 860 468.616.500
22/6/2010 13,26 13,54 -0,81% 13,26 13,82 13,53 13,35 13,54 532 330.753.700
21/6/2010 13,46 13,65 +2,25% 13,25 13,65 13,43 13,53 13,65 784 640.691.500
18/6/2010 13,70 13,35 -2,55% 13,35 14,10 13,55 13,34 13,35 2.536 2.459.554.500
17/6/2010 13,40 13,70 +2,93% 13,33 13,78 13,47 13,46 13,70 2.780 1.676.957.400
16/6/2010 13,07 13,31 +1,91% 13,07 13,75 13,38 13,31 13,50 1.048 746.996.900
15/6/2010 13,18 13,06 -0,68% 13,06 13,29 13,14 13,06 13,15 1.069 644.429.000
14/6/2010 13,20 13,15 -0,23% 13,15 13,43 13,32 13,15 13,18 1.040 538.088.800
11/6/2010 13,10 13,18 +0,08% 13,00 13,34 13,17 13,18 13,35 1.353 468.103.000
10/6/2010 13,08 13,17 +1,31% 13,06 13,30 13,16 13,05 13,17 2.062 600.426.800
9/6/2010 13,06 13,00 -0,76% 12,84 13,19 13,01 13,00 13,06 2.726 991.914.600
8/6/2010 12,98 13,10 +1,55% 12,98 13,10 13,03 13,06 13,10 1.176 724.478.300
7/6/2010 12,86 12,90 0,00% 12,74 13,00 12,91 12,90 12,97 785 672.640.200
4/6/2010 12,71 12,90 +1,18% 12,58 13,10 12,87 12,79 12,90 1.713 1.171.583.500
2/6/2010 12,73 12,75 +1,43% 12,73 13,32 13,06 12,75 12,85 751 1.293.831.200
1/6/2010 12,57 12,57 -2,93% 12,45 12,99 12,77 12,57 12,64 1.437 971.264.400
31/5/2010 12,40 12,95 +3,60% 12,26 12,95 12,63 12,50 12,95 548 461.667.100
28/5/2010 12,27 12,50 +1,13% 12,02 12,60 12,39 12,16 12,50 833 494.974.000
27/5/2010 11,31 12,36 +8,33% 11,31 12,36 12,06 12,12 12,36 1.660 910.373.700
26/5/2010 11,15 11,41 +3,73% 11,03 11,58 11,31 11,33 11,41 2.167 1.421.534.700
25/5/2010 11,00 11,00 -4,01% 10,74 11,12 10,88 11,00 11,02 1.142 634.246.100
24/5/2010 11,75 11,46 -3,62% 11,46 12,00 11,59 11,46 11,50 884 859.915.200
21/5/2010 11,50 11,89 +1,62% 11,41 12,16 11,78 11,82 11,89 1.367 715.178.500
20/5/2010 11,63 11,70 -2,42% 11,16 11,70 11,46 11,70 11,74 2.063 852.956.000
19/5/2010 12,05 11,99 -1,32% 11,52 12,10 11,85 11,80 11,99 677 302.008.100
18/5/2010 12,62 12,15 -4,03% 12,05 12,72 12,19 12,15 12,25 771 479.764.900
17/5/2010 12,17 12,66 +3,35% 11,84 12,66 12,14 12,40 12,66 2.547 1.227.051.300
14/5/2010 12,97 12,25 -5,77% 12,07 12,97 12,31 12,25 12,32 1.902 1.092.126.800
13/5/2010 13,46 13,00 -4,20% 13,00 13,46 13,17 13,00 13,08 1.069 581.523.900
12/5/2010 13,65 13,57 +2,03% 13,13 13,70 13,43 13,37 13,57 1.154 1.023.431.700
11/5/2010 13,22 13,30 +0,61% 13,11 13,74 13,36 13,30 13,38 1.823 1.318.433.900
10/5/2010 13,10 13,22 +4,09% 13,00 13,45 13,18 13,22 13,40 1.119 446.891.900
7/5/2010 12,76 12,70 0,00% 12,23 13,15 12,80 12,42 12,70 968 640.805.300
6/5/2010 12,91 12,70 -2,31% 12,45 13,29 12,93 12,70 12,89 1.521 990.373.200
5/5/2010 12,71 13,00 +1,17% 12,41 13,25 12,97 13,00 13,20 1.033 1.216.618.600
4/5/2010 13,35 12,85 -3,75% 12,73 13,35 12,91 12,85 12,95 1.205 2.450.873.400
3/5/2010 13,39 13,35 -0,37% 13,25 13,69 13,42 13,35 13,50 318 249.253.000
30/4/2010 13,39 13,40 +0,68% 13,20 13,66 13,47 13,40 13,50 757 851.249.900
29/4/2010 13,39 13,31 -0,60% 12,90 13,67 13,29 13,31 13,32 1.166 1.011.874.700
28/4/2010 13,59 13,39 -1,47% 13,09 13,59 13,31 13,30 13,39 740 534.575.000
27/4/2010 14,01 13,59 -3,07% 13,12 14,05 13,67 13,58 13,59 880 687.380.200
26/4/2010 14,15 14,02 +0,14% 14,00 14,29 14,06 14,02 14,17 529 856.996.300
23/4/2010 14,65 14,00 -3,91% 13,97 14,68 14,11 13,99 14,10 472 397.329.600
22/4/2010 14,36 14,57 +1,46% 14,22 14,68 14,50 14,55 14,57 1.943 1.058.408.200
20/4/2010 14,00 14,36 +1,48% 14,00 14,60 14,35 14,36 14,48 785 626.314.100
19/4/2010 14,31 14,15 -1,05% 13,91 14,41 14,01 14,15 14,19 687 480.888.800
16/4/2010 14,88 14,30 -4,22% 14,25 14,88 14,37 14,30 14,40 369 275.328.700
15/4/2010 14,68 14,93 +2,33% 14,47 14,93 14,76 14,63 14,93 237 138.183.200
14/4/2010 14,45 14,59 +1,32% 14,31 14,68 14,51 14,59 14,68 226 156.602.500
13/4/2010 15,00 14,40 -4,06% 14,35 15,00 14,45 14,40 14,45 1.087 589.397.900
12/4/2010 15,49 15,01 -3,16% 15,00 15,49 15,17 15,01 15,17 1.244 720.786.200
9/4/2010 14,80 15,50 +4,38% 14,73 15,53 15,29 15,46 15,50 1.531 2.118.632.100
8/4/2010 14,25 14,85 +4,21% 14,00 14,85 14,48 14,80 14,85 382 407.297.500
7/4/2010 13,76 14,25 +3,71% 13,51 14,25 13,88 14,25 14,27 901 989.182.600
6/4/2010 14,18 13,74 -3,24% 13,69 14,34 13,86 13,74 13,85 1.114 1.007.683.000
5/4/2010 14,35 14,20 -0,35% 13,91 14,35 14,14 13,94 14,20 672 616.096.400
1/4/2010 14,98 14,25 -4,36% 14,15 14,98 14,46 14,25 14,38 1.395 1.613.296.100
31/3/2010 14,71 14,90 +2,19% 14,52 14,90 14,73 14,67 14,90 1.532 980.222.400
30/3/2010 14,62 14,58 -0,14% 14,48 14,85 14,63 14,58 14,69 419 396.174.700
29/3/2010 14,64 14,60 +0,69% 14,54 14,85 14,60 14,60 14,70 474 1.898.039.100
26/3/2010 14,51 14,50 -0,75% 14,31 14,73 14,57 14,50 14,55 571 892.481.700
25/3/2010 14,82 14,61 -0,07% 14,44 14,88 14,67 14,45 14,61 561 1.291.921.700
24/3/2010 15,13 14,62 -2,47% 14,45 15,13 14,78 14,62 14,70 638 1.090.603.700
23/3/2010 14,60 14,99 +2,67% 14,49 14,99 14,69 14,79 14,99 439 912.300.000
22/3/2010 14,50 14,60 +0,41% 14,39 14,69 14,55 14,60 14,66 746 1.042.316.100
19/3/2010 14,81 14,54 -1,02% 14,34 14,81 14,55 14,34 14,54 455 1.477.037.700
18/3/2010 14,90 14,69 -1,48% 14,46 15,00 14,64 14,55 14,69 840 571.348.800
17/3/2010 15,04 14,91 -0,53% 14,74 15,27 15,05 14,91 14,95 871 1.633.766.500
16/3/2010 14,85 14,99 +0,94% 14,85 15,04 14,97 14,95 14,99 797 876.555.200
15/3/2010 14,82 14,85 +0,61% 14,49 14,85 14,68 14,70 14,85 487 1.229.044.300
12/3/2010 14,77 14,76 -1,27% 14,65 15,00 14,88 14,65 14,76 486 214.558.500
11/3/2010 14,89 14,95 -0,47% 14,64 14,95 14,81 14,80 14,95 151 892.382.900
10/3/2010 14,96 15,02 -0,20% 14,86 15,05 14,93 14,92 15,02 592 2.124.165.000
9/3/2010 14,80 15,05 +2,31% 14,78 15,05 14,86 14,85 15,05 1.196 1.121.947.800
8/3/2010 14,50 14,71 +2,22% 14,20 14,78 14,49 14,71 14,74 525 1.258.010.300
5/3/2010 14,70 14,39 -0,76% 14,30 14,74 14,59 14,37 14,39 1.097 460.612.100
4/3/2010 14,91 14,50 -2,03% 14,28 14,91 14,46 14,44 14,50 480 497.076.500
3/3/2010 14,80 14,80 +0,68% 14,50 14,94 14,80 14,68 14,80 651 747.232.700
2/3/2010 14,86 14,70 -1,34% 14,65 15,12 14,83 14,70 14,77 505 383.937.500
1/3/2010 14,66 14,90 +2,83% 14,60 15,44 14,96 14,88 14,90 513 426.313.500
26/2/2010 14,64 14,49 -0,41% 14,17 14,73 14,43 14,27 14,49 986 808.779.100
25/2/2010 14,24 14,55 +1,39% 13,95 14,59 14,18 14,30 14,55 557 474.649.800
24/2/2010 14,44 14,35 -0,35% 14,13 14,44 14,31 14,35 14,37 158 149.898.300
23/2/2010 14,75 14,40 -2,70% 14,24 14,89 14,56 14,34 14,40 1.221 1.236.995.300
22/2/2010 14,63 14,80 +1,51% 14,46 14,89 14,80 14,80 14,82 1.036 4.004.523.700
19/2/2010 14,33 14,58 +1,25% 14,29 14,69 14,56 14,53 14,58 872 1.039.801.300
18/2/2010 14,33 14,40 +0,63% 14,06 14,44 14,25 14,27 14,40 541 678.354.400
17/2/2010 14,14 14,31 +1,92% 14,09 14,67 14,27 14,31 14,34 857 1.041.890.500
12/2/2010 14,16 14,04 -0,85% 13,88 14,21 14,03 13,92 14,04 477 435.483.900
11/2/2010 13,90 14,16 +1,22% 13,52 14,16 13,90 14,00 14,16 926 542.414.700
10/2/2010 13,98 13,99 +1,45% 13,53 14,48 14,07 13,80 13,99 891 645.651.600
9/2/2010 13,02 13,79 +6,08% 13,02 13,90 13,67 13,60 13,79 1.410 1.016.308.800
8/2/2010 12,93 13,00 +1,80% 12,55 13,00 12,90 12,82 13,00 587 871.635.600
5/2/2010 13,07 12,77 -1,39% 12,13 13,07 12,43 12,56 12,77 692 827.059.800
4/2/2010 13,35 12,95 -4,00% 12,78 13,46 13,12 12,90 12,95 562 412.274.200
3/2/2010 13,59 13,49 -0,07% 13,26 13,77 13,51 13,32 13,49 1.688 894.326.000
2/2/2010 13,36 13,50 +2,20% 13,30 13,55 13,43 13,50 13,54 968 913.996.000
1/2/2010 13,05 13,21 +0,84% 12,95 13,33 13,19 13,21 13,25 859 879.078.200
29/1/2010 13,30 13,10 -0,61% 12,67 13,33 13,11 13,09 13,10 1.398 1.020.609.600
28/1/2010 13,55 13,18 -1,64% 12,92 13,98 13,16 13,10 13,18 2.419 1.113.048.500
27/1/2010 13,88 13,40 -4,29% 13,31 13,95 13,51 13,38 13,40 891 594.245.100
26/1/2010 14,25 14,00 -1,75% 13,71 14,25 13,97 14,00 14,05 1.235 663.105.700
22/1/2010 14,02 14,25 -0,35% 14,01 14,50 14,22 14,25 14,38 771 500.847.900
21/1/2010 14,72 14,30 -2,32% 14,17 15,00 14,37 14,28 14,30 1.440 604.624.600
20/1/2010 14,99 14,64 -2,27% 14,10 15,19 14,63 14,55 14,64 1.729 849.602.100
19/1/2010 14,55 14,98 +2,96% 14,28 15,14 14,84 14,81 14,98 939 775.095.500
18/1/2010 14,19 14,55 +2,46% 14,11 14,70 14,48 14,42 14,55 265 270.226.600
15/1/2010 14,30 14,20 -0,84% 14,07 14,48 14,20 14,10 14,20 692 1.988.857.400
14/1/2010 14,67 14,32 -2,72% 14,09 14,67 14,23 14,26 14,32 881 571.507.000
13/1/2010 14,23 14,72 +3,74% 13,87 14,72 14,20 14,40 14,72 1.004 953.033.100
12/1/2010 14,25 14,19 -0,42% 13,85 14,42 14,05 14,02 14,19 603 895.942.200
11/1/2010 14,21 14,25 +1,79% 14,01 14,68 14,32 14,16 14,25 755 486.579.900
8/1/2010 14,15 14,00 -0,71% 13,92 14,34 14,06 13,96 14,00 364 303.322.100
7/1/2010 14,29 14,10 -1,74% 13,92 14,46 14,03 14,04 14,10 922 797.851.600
6/1/2010 14,37 14,35 +0,35% 14,29 14,52 14,37 14,35 14,38 711 363.274.800
5/1/2010 14,60 14,30 -2,05% 14,08 14,72 14,24 14,14 14,30 938 1.179.714.300
4/1/2010 14,70 14,60 -0,68% 14,37 14,70 14,56 14,51 14,60 965 580.269.500
30/12/2009 14,00 14,70 +5,00% 14,00 14,70 14,39 14,12 14,70 405 632.847.500
29/12/2009 14,20 14,00 -0,78% 13,91 14,28 14,03 14,00 14,13 469 573.122.000
28/12/2009 14,09 14,11 +0,14% 13,95 14,35 14,13 14,11 14,13 733 435.495.800
23/12/2009 13,50 14,09 +4,37% 13,37 14,20 13,73 13,89 14,09 350 585.947.300
22/12/2009 13,16 13,50 +3,05% 13,15 14,00 13,62 13,37 13,50 1.005 663.647.800
21/12/2009 13,13 13,10 +1,95% 13,00 13,89 13,43 13,10 13,40 598 737.873.700
18/12/2009 12,82 12,85 -1,15% 12,70 12,99 12,80 12,85 12,93 764 735.562.300
17/12/2009 13,00 13,00 +0,39% 12,70 13,30 12,93 12,81 13,00 1.708 1.691.668.800
16/12/2009 13,10 12,95 -0,38% 12,87 13,40 12,98 12,95 13,04 1.147 1.762.825.900
15/12/2009 13,39 13,00 -2,55% 12,85 13,49 12,96 12,86 13,00 722 889.762.000
14/12/2009 13,40 13,34 -0,45% 13,11 13,99 13,63 13,25 13,34 1.043 899.944.200
11/12/2009 13,19 13,40 +2,06% 12,80 13,88 13,22 13,40 13,70 983 974.784.700
10/12/2009 12,50 13,13 +5,04% 12,50 13,30 13,03 13,13 13,20 1.164 763.712.000
9/12/2009 12,50 12,50 +0,16% 12,43 12,86 12,66 12,50 12,70 572 2.343.915.900
8/12/2009 12,39 12,48 +0,56% 12,17 12,57 12,44 12,36 12,48 1.282 820.355.300
7/12/2009 12,43 12,41 +0,08% 12,35 12,60 12,43 12,41 12,47 1.065 1.202.728.600
4/12/2009 12,25 12,40 +1,22% 12,23 12,58 12,38 12,30 12,40 634 889.269.600
3/12/2009 12,36 12,25 -0,33% 12,16 12,45 12,25 12,25 12,30 729 757.865.600
2/12/2009 12,46 12,29 -1,29% 12,13 12,60 12,20 12,15 12,29 559 1.155.289.800
1/12/2009 12,20 12,45 +1,63% 12,20 12,59 12,45 12,45 12,50 653 1.478.391.600
30/11/2009 12,11 12,25 +0,99% 11,92 12,49 12,23 12,25 12,30 1.038 1.065.268.700
27/11/2009 11,71 12,13 +1,59% 11,71 12,13 11,93 11,95 12,14 462 613.994.100
26/11/2009 12,14 11,94 -1,97% 11,71 12,24 12,09 11,85 11,94 159 725.025.200
25/11/2009 11,95 12,18 +2,27% 11,95 12,33 12,19 12,16 12,18 620 2.612.730.200
24/11/2009 12,10 11,91 -1,65% 11,89 12,10 11,98 11,91 11,98 363 659.635.900
23/11/2009 12,21 12,11 -0,25% 11,92 12,21 12,05 11,91 12,11 1.304 530.758.700
19/11/2009 12,15 12,14 -1,78% 12,05 12,37 12,21 12,14 12,20 584 429.730.700
18/11/2009 12,60 12,36 -1,12% 12,18 12,77 12,47 12,15 12,37 881 401.295.500
17/11/2009 12,85 12,50 -2,34% 12,50 12,95 12,58 12,45 12,50 575 550.714.200
16/11/2009 12,53 12,80 +2,40% 12,43 12,94 12,80 12,76 12,80 981 363.751.700
13/11/2009 12,44 12,50 +0,48% 12,21 12,50 12,40 12,40 12,50 643 972.995.600
12/11/2009 12,55 12,44 -1,27% 12,31 12,64 12,40 12,31 12,44 506 1.525.953.300
11/11/2009 12,51 12,60 +0,80% 12,33 12,87 12,67 12,60 12,61 1.750 935.752.200
10/11/2009 12,31 12,50 +1,71% 12,16 12,60 12,42 12,16 12,50 1.025 385.614.500
9/11/2009 11,93 12,29 +3,02% 11,82 12,29 12,04 12,00 12,29 564 359.392.200
6/11/2009 11,78 11,93 +0,76% 11,55 12,06 11,88 11,72 11,93 525 223.300.600
5/11/2009 11,77 11,84 +0,34% 11,53 12,06 11,85 11,84 11,92 727 226.610.400
4/11/2009 11,55 11,80 +2,97% 11,22 11,80 11,63 11,70 11,80 462 353.282.700
3/11/2009 11,30 11,46 -0,35% 10,99 11,47 11,32 11,40 11,46 441 473.969.100
30/10/2009 11,85 11,50 -2,13% 10,93 11,85 11,31 11,20 11,50 1.102 474.644.000
29/10/2009 11,49 11,75 +4,35% 11,36 11,82 11,56 11,58 11,75 502 228.455.100
28/10/2009 11,92 11,26 -5,38% 10,62 11,92 11,29 11,10 11,26 1.595 499.698.100
27/10/2009 11,85 11,90 +0,42% 11,72 12,00 11,88 11,76 11,90 822 432.744.500
26/10/2009 12,10 11,85 -2,07% 11,85 12,32 12,02 11,85 12,05 797 224.864.200
23/10/2009 12,25 12,10 +0,83% 12,00 12,28 12,19 12,02 12,10 763 341.799.800
22/10/2009 11,95 12,00 +2,13% 11,71 12,03 11,90 11,73 12,00 684 586.050.800
21/10/2009 12,16 11,75 -4,86% 11,75 12,47 12,00 11,75 11,89 1.203 893.238.900
20/10/2009 12,20 12,35 -1,98% 11,95 12,42 12,17 12,30 12,35 1.419 486.109.700
19/10/2009 12,50 12,60 +2,44% 12,33 12,98 12,60 12,60 12,77 1.436 762.346.400
16/10/2009 12,16 12,30 -0,97% 12,11 12,38 12,27 12,15 12,30 1.142 602.974.800
15/10/2009 12,15 12,42 +2,39% 11,95 12,44 12,36 12,29 12,42 1.318 561.776.100
14/10/2009 11,97 12,13 +1,42% 11,40 12,32 12,19 12,12 12,13 2.342 2.507.647.300
13/10/2009 11,75 11,96 +0,93% 11,75 12,09 11,98 11,85 11,96 2.751 781.218.500
9/10/2009 11,93 11,85 -0,42% 11,70 11,93 11,81 11,81 11,85 847 648.721.400
8/10/2009 11,46 11,90 +3,48% 11,45 11,98 11,86 11,73 11,90 1.730 799.949.400
7/10/2009 11,66 11,50 +0,44% 11,36 11,66 11,48 11,45 11,50 532 532.789.700
6/10/2009 11,16 11,45 +2,51% 11,06 11,71 11,54 11,40 11,45 3.115 1.384.471.700
5/10/2009 10,95 11,17 +2,01% 10,87 11,22 11,11 11,12 11,17 1.670 1.126.308.500
2/10/2009 10,82 10,95 -1,71% 10,81 11,17 11,01 10,95 10,99 977 375.091.000
1/10/2009 10,99 11,14 +2,20% 10,83 11,14 10,97 11,02 11,14 1.599 785.959.600
30/9/2009 11,22 10,90 -0,91% 10,81 11,22 10,98 10,90 10,96 1.201 541.272.800
29/9/2009 11,50 11,00 -3,25% 10,82 11,50 11,09 11,00 11,04 1.022 690.795.400
28/9/2009 10,61 11,37 +6,66% 10,61 11,37 11,03 11,36 11,37 3.053 1.274.006.900
25/9/2009 10,76 10,66 -1,75% 10,56 10,91 10,72 10,66 10,70 631 654.085.000
24/9/2009 10,99 10,85 -0,46% 10,79 11,00 10,86 10,83 10,85 749 579.514.000
23/9/2009 11,05 10,90 -0,91% 10,78 11,05 10,87 10,77 10,90 265 137.952.000
22/9/2009 11,09 11,00 0,00% 10,91 11,10 10,99 10,94 11,00 607 483.288.000
21/9/2009 11,00 11,00 0,00% 10,77 11,00 10,96 10,97 11,00 348 584.173.500
18/9/2009 11,20 11,00 -1,79% 10,89 11,20 10,99 10,96 11,00 663 281.903.700
17/9/2009 11,16 11,20 +0,36% 11,10 11,46 11,34 11,20 11,30 1.319 744.987.100
16/9/2009 11,10 11,16 +1,45% 11,02 11,38 11,15 11,16 11,17 1.804 1.141.350.500
15/9/2009 11,10 11,00 +0,46% 10,70 11,10 10,92 10,92 11,00 1.076 915.209.500
14/9/2009 11,36 10,95 -2,84% 10,91 11,36 11,06 10,93 10,95 1.369 364.635.400
11/9/2009 11,78 11,27 -2,68% 11,11 11,78 11,34 11,27 11,29 1.362 566.936.900
10/9/2009 11,36 11,58 +2,12% 11,28 11,80 11,45 11,48 11,58 914 803.774.000
9/9/2009 11,40 11,34 -0,79% 11,22 11,41 11,31 11,28 11,34 955 599.146.400
8/9/2009 11,21 11,43 +3,91% 11,06 11,43 11,28 11,29 11,44 505 1.028.963.200
4/9/2009 10,39 11,00 +6,18% 10,39 11,20 10,82 10,99 11,00 716 685.941.300
3/9/2009 10,11 10,36 +1,67% 10,06 10,39 10,29 10,30 10,36 977 304.585.300
2/9/2009 10,04 10,19 +1,80% 9,82 10,19 10,06 10,09 10,19 1.579 327.065.900
1/9/2009 10,15 10,01 -4,12% 9,71 10,27 10,05 9,92 10,01 870 336.053.900
31/8/2009 10,25 10,44 +4,40% 9,85 10,44 10,32 10,10 10,44 451 748.643.700
28/8/2009 9,82 10,00 +1,83% 9,82 10,19 10,03 9,93 10,00 550 740.663.300
27/8/2009 9,92 9,82 -1,31% 9,65 9,93 9,82 9,82 9,92 770 594.422.700
26/8/2009 10,20 9,95 -2,07% 9,79 10,30 10,09 9,88 9,95 526 496.217.300
25/8/2009 9,64 10,16 +6,28% 9,55 10,40 10,08 10,16 10,20 888 477.396.700
24/8/2009 9,63 9,56 +0,10% 9,40 9,92 9,77 9,56 9,69 880 460.012.000
21/8/2009 9,36 9,55 +1,27% 9,20 9,71 9,55 9,49 9,55 1.293 394.314.600
20/8/2009 9,12 9,43 +2,50% 9,03 9,48 9,25 9,31 9,43 916 283.908.200
19/8/2009 8,82 9,20 +3,37% 8,67 9,20 8,92 8,92 9,20 704 304.666.500
18/8/2009 8,41 8,90 +5,95% 8,41 8,90 8,67 8,74 8,90 637 322.340.300
17/8/2009 8,45 8,40 -1,41% 8,13 8,49 8,30 8,40 8,41 982 258.062.900
14/8/2009 8,46 8,52 +1,07% 8,09 8,53 8,36 8,46 8,52 567 315.738.700
13/8/2009 8,64 8,43 -1,63% 8,41 8,78 8,56 8,43 8,48 1.308 730.065.600
12/8/2009 8,96 8,57 -4,78% 8,55 9,04 8,67 8,56 8,57 1.624 1.055.631.500
11/8/2009 9,17 9,00 -2,70% 8,90 9,17 9,01 8,95 9,00 811 933.479.800
10/8/2009 9,18 9,25 +0,54% 9,00 9,25 9,16 9,15 9,25 687 387.688.500
7/8/2009 8,90 9,20 +3,95% 8,90 9,30 9,10 9,19 9,20 666 424.765.000
6/8/2009 8,75 8,85 +1,14% 8,64 8,85 8,72 8,72 8,85 1.100 1.932.706.700
5/8/2009 8,64 8,75 +0,92% 8,54 8,79 8,70 8,71 8,75 704 883.873.500
4/8/2009 8,53 8,67 +0,93% 8,50 8,70 8,62 8,55 8,67 485 278.208.500
3/8/2009 8,70 8,59 -1,26% 8,32 8,80 8,64 8,55 8,59 726 802.802.100
31/7/2009 8,27 8,70 +5,20% 8,20 8,70 8,39 8,69 8,70 548 1.424.796.700
30/7/2009 8,23 8,27 +0,85% 8,10 8,29 8,22 8,19 8,27 355 272.481.900
29/7/2009 8,37 8,20 -1,80% 8,09 8,38 8,17 8,15 8,20 585 171.939.800
28/7/2009 8,21 8,35 +0,85% 8,07 8,38 8,28 8,24 8,35 680 397.378.100
27/7/2009 8,23 8,28 +1,10% 8,20 8,38 8,28 8,18 8,28 320 508.383.000
24/7/2009 8,15 8,19 +0,49% 8,00 8,27 8,15 8,18 8,19 282 327.262.000
23/7/2009 7,94 8,15 +3,82% 7,78 8,27 8,11 8,05 8,15 1.160 1.340.258.800
22/7/2009 7,71 7,85 +2,21% 7,60 7,88 7,79 7,76 7,85 560 381.396.400
21/7/2009 7,81 7,68 -1,79% 7,57 7,81 7,66 7,67 7,68 968 663.868.500
20/7/2009 7,85 7,82 +0,39% 7,63 7,85 7,73 7,75 7,82 740 948.367.400
17/7/2009 8,03 7,79 -3,71% 7,68 8,12 7,77 7,75 7,79 657 505.932.600
16/7/2009 7,85 8,09 +3,72% 7,68 8,09 7,96 8,05 8,09 544 994.466.200
15/7/2009 7,71 7,80 +0,52% 7,65 7,80 7,76 7,80 7,81 1.213 566.921.300
14/7/2009 7,78 7,76 +0,52% 7,57 7,84 7,71 7,67 7,76 274 219.890.000
13/7/2009 7,85 7,72 -1,66% 7,63 7,89 7,74 7,72 7,75 435 266.807.800
10/7/2009 7,92 7,85 -0,88% 7,74 7,92 7,84 7,83 7,85 1.513 459.965.200
8/7/2009 7,75 7,92 +2,33% 7,70 7,96 7,79 7,85 7,92 1.078 1.083.201.700
7/7/2009 7,97 7,74 -3,13% 7,60 7,97 7,73 7,70 7,74 808 583.478.200
6/7/2009 7,72 7,99 +3,23% 7,62 7,99 7,85 7,90 7,99 592 197.813.700
3/7/2009 7,99 7,74 -3,13% 7,71 7,99 7,77 7,73 7,81 517 438.547.600
2/7/2009 7,80 7,99 +2,44% 7,72 7,99 7,88 7,88 7,99 234 622.136.600
1/7/2009 7,84 7,80 -1,27% 7,76 7,97 7,89 7,80 7,85 592 704.999.700
30/6/2009 7,95 7,90 -0,63% 7,74 7,97 7,85 7,80 7,90 788 777.100.000
29/6/2009 8,04 7,95 -0,25% 7,90 8,09 7,99 7,95 7,97 562 448.830.700
26/6/2009 7,80 7,97 +0,89% 7,80 8,00 7,96 7,92 7,97 1.297 294.074.100
25/6/2009 7,81 7,90 -0,38% 7,77 8,00 7,91 7,90 7,98 1.269 351.844.800
24/6/2009 7,90 7,93 +1,67% 7,86 8,00 7,96 7,91 7,93 996 412.228.100
23/6/2009 8,25 7,80 -3,70% 7,77 8,30 7,91 7,80 7,82 1.031 529.437.600
22/6/2009 8,35 8,10 -5,26% 7,97 8,40 8,18 8,05 8,10 1.584 396.035.600
19/6/2009 8,23 8,55 +4,27% 8,10 8,55 8,31 8,41 8,55 851 582.703.000
18/6/2009 8,15 8,20 -0,12% 8,10 8,50 8,38 8,20 8,29 781 572.404.300
17/6/2009 8,18 8,21 +0,74% 7,93 8,33 8,15 8,21 8,25 1.503 901.043.500
16/6/2009 8,49 8,15 -2,86% 8,10 8,49 8,25 8,15 8,16 775 597.268.700
15/6/2009 8,48 8,39 -1,29% 8,14 8,48 8,21 8,30 8,39 561 469.237.800
12/6/2009 8,44 8,50 +2,41% 8,37 8,58 8,49 8,48 8,50 946 474.282.700
10/6/2009 8,36 8,30 -1,78% 8,20 8,49 8,28 8,26 8,30 685 596.418.100
9/6/2009 8,60 8,45 -1,05% 8,31 8,60 8,41 8,45 8,47 467 152.238.500
8/6/2009 8,29 8,54 +0,59% 8,23 8,54 8,39 8,36 8,54 792 628.154.800
5/6/2009 8,80 8,49 -0,70% 8,02 8,82 8,61 8,40 8,49 1.018 2.372.910.300
4/6/2009 8,21 8,55 +5,56% 8,10 8,55 8,36 8,46 8,55 430 330.584.900
3/6/2009 7,95 8,10 0,00% 7,95 8,15 8,01 8,10 8,15 1.103 265.127.600
2/6/2009 7,66 8,10 +3,58% 7,65 8,50 8,10 8,03 8,10 979 456.532.100
1/6/2009 7,72 7,82 +2,89% 7,72 8,03 7,89 7,82 7,89 479 270.838.200
29/5/2009 7,68 7,60 +0,26% 7,53 7,77 7,61 7,58 7,60 673 926.788.400
28/5/2009 7,60 7,58 +0,40% 7,47 7,69 7,60 7,48 7,58 1.145 293.748.800
27/5/2009 7,35 7,55 +2,30% 7,35 7,75 7,60 7,53 7,55 1.465 700.023.900
26/5/2009 7,36 7,38 -1,47% 7,21 7,49 7,40 7,33 7,38 507 199.954.700
25/5/2009 7,32 7,49 +2,46% 7,23 7,49 7,31 7,45 7,49 97 166.574.300
22/5/2009 7,07 7,31 +4,58% 6,90 7,39 7,15 7,31 7,34 600 434.879.100
21/5/2009 6,88 6,99 -1,13% 6,87 7,06 6,95 6,99 7,00 498 213.214.800
20/5/2009 6,95 7,07 +1,29% 6,95 7,20 7,09 7,07 7,15 579 466.853.500
19/5/2009 7,25 6,98 -3,06% 6,93 7,25 7,06 6,98 7,00 876 440.361.700
18/5/2009 7,21 7,20 0,00% 7,05 7,25 7,19 7,20 7,22 829 612.168.100
15/5/2009 7,04 7,20 0,00% 6,70 7,24 7,01 7,16 7,20 756 951.451.100
14/5/2009 6,94 7,20 +5,73% 6,86 7,30 7,12 7,20 7,29 1.329 584.977.100
13/5/2009 7,17 6,81 -5,02% 6,75 7,28 6,92 6,81 6,91 402 265.099.100
12/5/2009 7,41 7,17 -1,78% 7,11 7,41 7,26 7,10 7,17 288 253.796.500
11/5/2009 7,59 7,30 -4,95% 7,25 7,59 7,31 7,26 7,30 414 468.428.900
8/5/2009 7,60 7,68 +2,95% 7,40 7,68 7,49 7,60 7,68 466 503.816.800
7/5/2009 7,47 7,46 +0,13% 7,30 7,57 7,43 7,38 7,46 335 509.556.200
6/5/2009 7,65 7,45 0,00% 7,40 7,65 7,47 7,43 7,45 918 847.675.000
5/5/2009 7,65 7,45 -2,23% 7,38 7,65 7,45 7,45 7,50 534 579.822.300
4/5/2009 7,25 7,62 +6,57% 7,19 7,67 7,45 7,62 7,63 867 550.689.600
30/4/2009 7,09 7,15 0,00% 6,89 7,15 7,09 7,10 7,15 550 964.728.600
29/4/2009 6,95 7,15 +3,62% 6,88 7,18 7,04 7,03 7,15 842 597.390.300
28/4/2009 6,82 6,90 -0,72% 6,75 6,91 6,84 6,85 6,90 963 708.422.200
27/4/2009 6,93 6,95 -2,80% 6,86 7,10 6,95 6,90 6,95 562 192.113.900
24/4/2009 7,00 7,15 +2,14% 6,90 7,15 6,97 7,00 7,15 414 351.201.000
23/4/2009 6,71 7,00 +4,48% 6,71 7,00 6,92 6,88 7,00 374 530.071.500
22/4/2009 6,75 6,70 -1,47% 6,59 6,94 6,75 6,70 6,78 426 471.490.200
20/4/2009 6,75 6,80 -1,16% 6,72 7,06 6,85 6,78 6,80 1.236 535.395.300
17/4/2009 7,14 6,88 -2,41% 6,75 7,14 6,91 6,77 6,88 483 713.547.900
16/4/2009 6,96 7,05 +1,44% 6,94 7,18 7,10 6,98 7,05 426 806.209.100
15/4/2009 6,99 6,95 0,00% 6,90 7,05 6,95 6,94 6,95 315 319.291.300
14/4/2009 7,10 6,95 -1,84% 6,94 7,25 7,10 6,94 6,95 275 238.018.900
13/4/2009 6,98 7,08 +1,43% 6,90 7,15 7,03 7,08 7,15 760 780.326.000
9/4/2009 6,76 6,98 +4,96% 6,75 7,09 6,92 6,97 6,98 940 2.351.976.300
8/4/2009 6,74 6,65 -1,48% 6,50 6,82 6,64 6,63 6,65 519 985.798.100
7/4/2009 6,90 6,75 -1,46% 6,75 6,90 6,82 6,75 6,80 495 443.879.400
6/4/2009 7,24 6,85 -3,11% 6,71 7,24 6,83 6,84 6,85 568 1.107.872.600
3/4/2009 7,10 7,07 -1,81% 6,96 7,19 7,09 7,03 7,07 994 790.191.700
2/4/2009 6,99 7,20 +3,15% 6,99 7,25 7,18 7,13 7,20 854 1.061.044.600
1/4/2009 6,76 6,98 -0,14% 6,65 6,98 6,87 6,95 6,98 543 460.553.100
31/3/2009 7,05 6,99 +0,58% 6,80 7,20 7,01 6,99 7,00 588 1.335.951.800
30/3/2009 6,94 6,95 -4,27% 6,71 6,95 6,87 6,95 6,96 932 446.071.100
27/3/2009 7,00 7,26 +2,25% 6,86 7,26 7,13 7,20 7,26 331 117.578.200
26/3/2009 7,00 7,10 +1,57% 6,80 7,16 6,98 7,10 7,15 246 256.144.100
25/3/2009 6,69 6,99 +4,48% 6,60 7,15 6,88 6,94 6,99 846 667.743.700
24/3/2009 6,65 6,69 -1,62% 6,52 6,79 6,69 6,56 6,69 302 263.267.400
23/3/2009 6,43 6,80 +7,94% 6,43 6,80 6,66 6,68 6,80 753 434.148.500
20/3/2009 6,30 6,30 0,00% 6,12 6,57 6,43 6,30 6,40 565 1.009.890.900
19/3/2009 6,31 6,30 -0,94% 6,10 6,45 6,25 6,26 6,30 625 564.151.300
18/3/2009 6,18 6,36 +0,95% 6,10 6,49 6,22 6,30 6,36 471 417.091.200
17/3/2009 5,70 6,30 +8,62% 5,66 6,30 6,01 6,21 6,30 524 351.907.500
16/3/2009 5,75 5,80 +0,87% 5,75 5,90 5,85 5,80 5,87 338 1.164.667.200
13/3/2009 5,75 5,75 0,00% 5,69 5,94 5,75 5,75 5,79 808 1.084.376.600
12/3/2009 5,39 5,75 +4,93% 5,24 5,77 5,41 5,75 5,77 619 743.172.800
11/3/2009 5,50 5,48 +1,11% 5,46 5,50 5,48 5,45 5,48 421 608.413.000
10/3/2009 5,32 5,42 +1,31% 5,32 5,49 5,42 5,42 5,50 610 1.203.926.300
9/3/2009 5,26 5,35 0,00% 5,24 5,40 5,30 5,25 5,35 197 365.311.900
6/3/2009 5,40 5,35 -0,93% 5,32 5,44 5,39 5,35 5,39 200 828.219.600
5/3/2009 5,30 5,40 -0,92% 5,27 5,42 5,31 5,30 5,40 236 298.042.800
4/3/2009 5,51 5,45 +0,93% 5,40 5,51 5,42 5,40 5,45 973 231.054.000
3/3/2009 5,45 5,40 0,00% 5,34 5,45 5,40 5,35 5,40 241 351.768.800
2/3/2009 5,60 5,40 -4,42% 5,28 5,60 5,42 5,39 5,40 686 798.672.300
27/2/2009 5,58 5,65 -0,70% 5,56 5,70 5,64 5,54 5,65 458 376.158.000
26/2/2009 5,79 5,69 -0,18% 5,60 5,79 5,69 5,65 5,69 513 445.871.800
25/2/2009 5,50 5,70 0,00% 5,42 5,70 5,60 5,63 5,70 244 187.448.000
20/2/2009 5,65 5,70 -0,87% 5,47 5,72 5,60 5,61 5,70 342 331.603.300
19/2/2009 5,76 5,75 +0,88% 5,67 5,86 5,71 5,70 5,75 176 178.408.500
18/2/2009 5,79 5,70 -1,55% 5,58 5,80 5,74 5,63 5,70 183 259.646.700
17/2/2009 5,90 5,79 -2,53% 5,66 5,90 5,77 5,66 5,79 300 5.454.024.400
16/2/2009 5,90 5,94 +0,68% 5,76 5,99 5,89 5,89 5,94 191 88.931.600
13/2/2009 5,77 5,90 +2,97% 5,72 5,92 5,82 5,90 5,91 290 185.675.100
12/2/2009 5,56 5,73 +0,53% 5,50 5,80 5,63 5,73 5,74 311 287.302.900
11/2/2009 5,67 5,70 +1,97% 5,50 5,74 5,52 5,70 5,71 342 1.808.578.700
10/2/2009 5,70 5,59 -0,18% 5,52 5,75 5,63 5,54 5,59 336 529.721.900
9/2/2009 5,74 5,60 -1,93% 5,55 5,74 5,62 5,60 5,64 266 204.176.000
6/2/2009 5,78 5,71 +1,06% 5,60 5,80 5,62 5,68 5,71 771 1.397.624.100
5/2/2009 5,70 5,65 -0,88% 5,62 5,77 5,68 5,64 5,65 513 257.597.200
4/2/2009 5,68 5,70 +0,88% 5,60 5,79 5,71 5,65 5,70 765 189.821.400
3/2/2009 5,50 5,65 +3,48% 5,46 5,65 5,59 5,55 5,65 229 403.553.000
2/2/2009 5,44 5,46 +0,74% 5,37 5,49 5,42 5,46 5,56 208 324.481.800
30/1/2009 5,44 5,42 -1,45% 5,35 5,59 5,43 5,42 5,50 558 396.458.200
29/1/2009 5,50 5,50 -0,90% 5,32 5,59 5,43 5,50 5,52 666 220.108.600
28/1/2009 5,55 5,55 +3,54% 5,47 5,61 5,53 5,46 5,55 748 175.785.700
27/1/2009 5,56 5,36 -2,72% 5,36 5,64 5,46 5,36 5,50 237 217.781.900
26/1/2009 5,32 5,51 +1,47% 5,32 5,58 5,46 5,51 5,54 459 141.135.200
23/1/2009 5,25 5,43 +2,45% 5,00 5,43 5,09 5,28 5,43 553 916.308.700
22/1/2009 5,39 5,30 0,00% 5,25 5,40 5,30 5,23 5,30 560 204.749.700
21/1/2009 5,44 5,30 -0,93% 5,20 5,44 5,25 5,29 5,30 364 369.042.600
20/1/2009 5,45 5,35 -1,83% 5,30 5,48 5,36 5,30 5,35 691 200.472.600
19/1/2009 5,58 5,45 -0,91% 5,41 5,58 5,47 5,45 5,50 62 25.283.700
16/1/2009 5,50 5,50 +2,61% 5,38 5,60 5,50 5,45 5,50 600 522.110.800
15/1/2009 5,48 5,36 -0,92% 5,24 5,60 5,35 5,36 5,43 1.511 722.134.400
14/1/2009 5,84 5,41 -6,08% 5,41 5,84 5,55 5,41 5,43 787 519.476.100
13/1/2009 5,75 5,76 +0,17% 5,74 5,94 5,82 5,76 5,80 473 243.398.300
12/1/2009 5,80 5,75 -3,36% 5,65 5,88 5,75 5,74 5,75 214 128.447.900
9/1/2009 5,75 5,95 +6,06% 5,59 5,95 5,61 5,87 5,95 554 4.543.934.800
8/1/2009 5,65 5,61 +0,18% 5,60 5,89 5,62 5,61 5,65 479 2.201.167.600
7/1/2009 5,65 5,60 -1,75% 5,59 5,70 5,60 5,60 5,68 172 3.206.551.700
6/1/2009 5,53 5,70 +3,45% 5,53 5,79 5,69 5,63 5,70 231 205.381.200
5/1/2009 5,75 5,51 -4,17% 5,51 5,75 5,60 5,50 5,51 356 764.179.500
2/1/2009 5,67 5,75 +2,68% 5,54 5,75 5,69 5,66 5,75 359 115.774.100
30/12/2008 5,49 5,60 +2,00% 5,49 5,67 5,60 5,60 5,63 234 238.714.500
29/12/2008 5,41 5,49 +1,67% 5,40 5,49 5,42 5,49 5,50 348 114.823.500
26/12/2008 5,68 5,40 -1,82% 5,40 5,68 5,47 5,40 5,57 94 35.695.600
23/12/2008 5,40 5,50 +1,48% 5,40 5,55 5,47 5,50 5,52 314 108.905.400
22/12/2008 5,49 5,42 +0,56% 5,35 5,57 5,45 5,41 5,42 229 105.147.100
19/12/2008 5,30 5,39 +0,75% 5,30 5,50 5,35 5,39 5,44 446 476.531.000
18/12/2008 5,40 5,35 -0,93% 5,30 5,48 5,36 5,35 5,40 239 3.064.900.500
17/12/2008 5,31 5,40 +1,89% 5,19 5,40 5,26 5,25 5,40 389 385.328.900
16/12/2008 5,24 5,30 +0,95% 5,18 5,33 5,25 5,19 5,30 350 358.123.600
15/12/2008 5,51 5,25 -4,72% 5,18 5,60 5,25 5,25 5,30 219 470.205.700
12/12/2008 5,44 5,51 +1,10% 5,30 5,64 5,43 5,51 5,60 216 267.823.400
11/12/2008 5,50 5,45 -2,68% 5,45 5,75 5,52 5,45 5,54 274 1.200.265.700
10/12/2008 5,80 5,60 -0,88% 5,46 5,97 5,67 5,54 5,60 480 1.338.583.100
9/12/2008 5,99 5,65 -4,72% 5,58 5,99 5,67 5,62 5,65 275 1.619.397.400
8/12/2008 6,10 5,93 -1,17% 5,93 6,10 5,99 5,93 5,98 679 328.065.200
5/12/2008 5,55 6,00 +5,45% 5,48 6,00 5,69 5,90 6,00 355 371.247.700
4/12/2008 5,70 5,69 +1,61% 5,57 5,75 5,65 5,54 5,69 301 208.625.400
3/12/2008 5,65 5,60 -0,88% 5,55 5,80 5,69 5,60 5,65 648 1.960.208.400
2/12/2008 5,81 5,65 0,00% 5,50 5,90 5,66 5,51 5,65 198 205.682.700
1/12/2008 5,90 5,65 -5,04% 5,59 5,90 5,64 5,60 5,65 238 689.264.000
28/11/2008 5,84 5,95 +0,85% 5,72 5,95 5,87 5,95 5,99 240 313.134.500
27/11/2008 5,90 5,90 -1,67% 5,85 6,12 5,97 5,90 5,95 303 172.138.600
26/11/2008 5,77 6,00 +5,26% 5,47 6,09 5,72 6,00 6,05 425 1.117.638.300
25/11/2008 5,51 5,70 -2,56% 5,50 6,10 5,82 5,61 5,70 226 373.059.900
24/11/2008 5,15 5,85 +14,71% 5,11 5,85 5,30 5,51 5,85 380 349.546.500
21/11/2008 4,88 5,10 +5,15% 4,81 5,10 4,90 5,00 5,10 383 1.742.727.200
19/11/2008 4,72 4,85 +1,25% 4,72 4,95 4,91 4,85 4,89 321 118.597.100
18/11/2008 4,80 4,79 -1,44% 4,74 4,91 4,84 4,76 4,79 139 133.265.300
17/11/2008 4,96 4,86 -0,21% 4,77 5,00 4,92 4,86 4,94 197 113.523.000
14/11/2008 5,09 4,87 -1,62% 4,70 5,09 4,85 4,87 4,94 185 137.737.200
13/11/2008 4,85 4,95 +5,32% 4,65 4,95 4,82 4,86 4,95 549 2.147.526.100
12/11/2008 5,52 4,70 -12,96% 4,70 5,52 4,89 4,68 4,70 424 252.609.400
11/11/2008 5,95 5,40 -10,74% 5,23 6,07 5,58 5,40 5,49 451 492.519.200
10/11/2008 6,30 6,05 -0,82% 5,75 6,85 6,37 6,05 6,19 334 508.327.200
7/11/2008 5,35 6,10 +17,31% 5,35 6,14 5,88 6,01 6,14 418 361.736.200
6/11/2008 5,70 5,20 -10,34% 5,20 6,00 5,26 5,20 5,90 362 6.144.784.800
5/11/2008 5,90 5,80 -1,69% 5,70 6,00 5,82 5,60 5,85 301 394.945.500
4/11/2008 5,97 5,90 +7,47% 5,64 6,15 5,86 5,76 5,90 523 451.726.500
3/11/2008 5,35 5,49 +2,62% 5,15 5,75 5,43 5,35 5,50 149 364.141.200
31/10/2008 4,69 5,35 +7,00% 4,56 5,35 5,05 5,00 5,35 333 606.747.300
30/10/2008 5,00 5,00 +3,95% 4,70 5,12 4,92 4,93 5,04 461 217.896.800
29/10/2008 4,55 4,81 +3,22% 4,55 4,90 4,71 4,72 4,81 313 356.159.500
28/10/2008 4,44 4,66 +13,66% 4,05 4,80 4,28 4,50 4,66 332 125.050.900
27/10/2008 4,37 4,10 -7,87% 4,05 4,45 4,15 4,10 4,19 312 73.359.500
24/10/2008 4,49 4,45 -6,32% 4,22 4,49 4,33 4,35 4,45 555 143.505.700
23/10/2008 4,55 4,75 +3,26% 4,31 4,87 4,61 4,75 4,86 377 243.602.400
22/10/2008 4,86 4,60 -8,18% 4,60 4,99 4,86 4,60 4,85 166 104.726.400
21/10/2008 5,10 5,01 -1,76% 4,94 5,20 5,06 5,01 5,14 142 51.175.000
20/10/2008 4,86 5,10 +7,37% 4,71 5,10 4,89 5,00 5,10 228 1.175.909.600
17/10/2008 4,89 4,75 -5,00% 4,75 5,15 4,99 4,75 4,94 221 2.027.170.800
16/10/2008 5,35 5,00 +2,04% 4,17 5,35 4,63 5,00 5,05 487 150.932.300
15/10/2008 4,96 4,90 -9,26% 4,70 5,20 4,96 4,90 4,93 249 169.526.800
14/10/2008 5,60 5,40 +0,93% 5,25 5,88 5,50 5,35 5,40 324 180.924.700
13/10/2008 5,10 5,35 +11,46% 5,10 5,65 5,32 5,35 5,47 357 247.252.400
10/10/2008 4,80 4,80 -2,04% 4,35 4,95 4,70 4,80 5,00 291 139.130.300
9/10/2008 4,87 4,90 +1,66% 4,87 5,20 5,01 4,90 4,99 671 464.851.800
8/10/2008 5,13 4,82 -6,77% 4,55 5,13 4,79 4,79 4,82 426 275.721.700
7/10/2008 5,29 5,17 +0,39% 4,65 5,35 5,07 4,98 5,17 674 193.103.300
6/10/2008 5,52 5,15 -8,04% 4,70 5,52 4,91 5,15 5,37 530 167.355.100
3/10/2008 6,03 5,60 -4,44% 5,55 6,15 5,86 5,60 5,80 444 280.811.300
2/10/2008 6,30 5,86 -9,15% 5,40 6,35 5,84 5,86 5,92 254 547.669.700
1/10/2008 6,40 6,45 -0,77% 6,11 6,45 6,24 6,30 6,45 250 275.358.900
30/9/2008 5,66 6,50 +15,04% 5,60 6,50 5,77 5,75 6,50 206 609.648.400
29/9/2008 6,03 5,65 -7,38% 5,50 6,03 5,57 5,65 5,66 604 1.873.562.900
26/9/2008 6,19 6,10 -1,77% 6,00 6,19 6,01 6,05 6,10 138 145.271.300
25/9/2008 6,20 6,21 +1,80% 6,10 6,42 6,18 6,21 6,38 235 1.384.388.200
24/9/2008 6,45 6,10 -4,69% 6,10 6,60 6,32 6,10 6,29 156 335.355.000
23/9/2008 6,70 6,40 -4,48% 6,25 6,80 6,35 6,40 6,44 392 495.684.400
22/9/2008 6,56 6,70 0,00% 6,35 7,00 6,72 6,69 6,70 436 342.421.600
19/9/2008 6,21 6,70 +12,04% 6,21 6,85 6,55 6,50 6,70 583 594.748.900
18/9/2008 5,87 5,98 +6,60% 5,62 5,98 5,80 5,97 5,98 268 413.129.300
17/9/2008 6,19 5,61 -8,63% 5,51 6,20 5,70 5,61 5,73 422 536.658.400
16/9/2008 5,95 6,14 +0,66% 5,61 6,17 5,79 6,00 6,14 1.892 2.563.743.500
15/9/2008 6,30 6,10 -5,43% 5,85 6,30 6,07 5,95 6,10 1.028 389.663.100
12/9/2008 6,40 6,45 +0,78% 6,35 6,70 6,50 6,45 6,49 571 480.965.500
11/9/2008 6,79 6,40 -5,88% 6,26 6,79 6,40 6,37 6,48 348 413.060.400
10/9/2008 6,92 6,80 -1,45% 6,41 7,00 6,77 6,60 6,86 515 402.114.600
9/9/2008 7,19 6,90 -1,43% 6,71 7,19 6,97 6,85 6,90 454 745.101.800
8/9/2008 7,25 7,00 -0,99% 6,51 7,39 6,90 6,98 7,00 313 132.489.100
5/9/2008 6,95 7,07 +1,73% 6,50 7,07 6,91 6,95 7,07 277 309.094.300
4/9/2008 7,24 6,95 -2,80% 6,52 7,25 6,90 6,95 7,00 252 368.064.200
3/9/2008 7,67 7,15 -5,05% 7,15 7,70 7,17 7,15 7,25 299 1.925.170.600
2/9/2008 8,00 7,53 -7,04% 7,53 8,09 7,74 7,53 7,55 365 305.037.700
1/9/2008 8,09 8,10 +0,12% 7,80 8,10 7,92 7,90 8,10 119 116.009.200
29/8/2008 8,24 8,09 -1,94% 7,92 8,24 7,99 7,91 8,09 154 281.427.600
28/8/2008 7,76 8,25 +5,10% 7,74 8,25 7,96 8,00 8,25 187 181.499.300
27/8/2008 7,89 7,85 +0,64% 7,50 7,89 7,68 7,72 7,85 173 129.953.900
26/8/2008 8,00 7,80 -2,50% 7,77 8,08 7,95 7,76 7,80 331 756.930.600
25/8/2008 7,99 8,00 +0,13% 7,88 8,06 7,98 7,91 8,00 180 85.345.000
22/8/2008 7,93 7,99 +0,38% 7,75 7,99 7,88 7,86 7,99 574 266.970.900
21/8/2008 8,00 7,96 -0,50% 7,90 8,07 7,97 7,96 7,99 246 385.582.900
20/8/2008 8,09 8,00 -0,74% 7,96 8,09 8,00 8,00 8,03 323 432.006.300
19/8/2008 8,35 8,06 -2,42% 7,92 8,35 8,04 8,06 8,11 196 271.998.300
18/8/2008 8,23 8,26 +1,98% 8,01 8,29 8,18 8,15 8,27 86 69.545.000
15/8/2008 8,44 8,10 -2,41% 7,90 8,52 8,26 8,10 8,27 146 618.593.700
14/8/2008 8,23 8,30 +3,75% 8,00 8,32 8,10 8,03 8,30 235 427.955.500
13/8/2008 8,60 8,00 -7,08% 7,90 8,60 8,08 8,00 8,04 253 245.203.700
12/8/2008 8,98 8,61 -3,26% 8,27 9,00 8,87 8,45 8,61 145 394.928.300
11/8/2008 9,16 8,90 -0,11% 8,80 9,16 8,89 8,85 8,90 167 856.430.500
8/8/2008 8,99 8,91 +0,11% 8,90 9,10 9,02 8,91 8,92 225 217.823.200
7/8/2008 9,00 8,90 -1,11% 8,80 9,02 8,94 8,90 8,94 164 94.247.900
6/8/2008 9,15 9,00 -1,10% 8,91 9,18 9,02 9,00 9,04 141 59.482.500
5/8/2008 8,90 9,10 +2,25% 8,90 9,17 9,05 9,10 9,15 225 571.614.700
4/8/2008 9,34 8,90 -4,81% 8,80 9,34 8,95 8,90 9,00 133 71.983.000
1/8/2008 9,00 9,35 +2,75% 8,93 9,40 9,20 9,35 9,40 152 302.438.000
31/7/2008 9,22 9,10 -1,09% 8,90 9,22 9,02 8,95 9,10 113 325.569.700
30/7/2008 8,96 9,20 +2,22% 8,95 9,20 9,08 9,02 9,20 230 154.720.300
29/7/2008 8,90 9,00 +1,12% 8,72 9,00 8,91 9,00 9,03 339 559.738.400
28/7/2008 9,11 8,90 -2,20% 8,76 9,26 8,87 8,80 8,90 311 190.035.800
25/7/2008 9,19 9,10 -1,09% 9,02 9,48 9,22 9,03 9,10 106 128.979.900
24/7/2008 9,32 9,20 -3,06% 9,10 9,55 9,21 9,02 9,20 157 126.173.500
23/7/2008 9,43 9,49 +0,64% 9,33 9,84 9,56 9,45 9,49 268 180.952.500
22/7/2008 9,26 9,43 +0,11% 9,15 9,43 9,36 9,30 9,43 45 98.628.500
21/7/2008 9,60 9,42 -1,88% 9,35 9,60 9,54 9,42 9,55 95 162.855.800
18/7/2008 9,65 9,60 +0,95% 9,40 9,90 9,59 9,60 9,70 141 326.509.400
17/7/2008 9,65 9,51 -1,86% 9,47 9,91 9,78 9,51 9,80 209 226.947.100
16/7/2008 9,00 9,69 +7,67% 9,00 9,69 9,45 9,50 9,69 222 173.000.000
15/7/2008 8,69 9,00 +1,12% 8,65 9,10 8,79 8,93 9,00 169 267.459.300
14/7/2008 8,99 8,90 +1,14% 8,75 9,09 8,86 8,90 8,98 207 313.613.800
11/7/2008 8,65 8,80 +2,33% 8,60 8,85 8,72 8,80 8,85 224 415.044.400
10/7/2008 7,99 8,60 +5,65% 7,99 8,80 8,34 8,50 8,60 255 1.094.093.800
8/7/2008 8,20 8,14 +0,12% 7,90 8,20 8,01 8,10 8,14 212 965.383.800
7/7/2008 8,40 8,13 +0,37% 8,03 8,40 8,23 8,03 8,14 121 184.353.100
4/7/2008 8,38 8,10 -1,82% 8,09 8,38 8,13 8,09 8,15 56 138.403.600
3/7/2008 8,89 8,25 -7,20% 8,25 8,90 8,48 8,25 8,35 261 876.040.300
2/7/2008 9,10 8,89 -3,05% 8,50 9,20 8,86 8,56 8,89 243 739.682.100
1/7/2008 9,12 9,17 -0,86% 8,87 9,30 9,02 9,00 9,17 184 639.524.500
30/6/2008 9,46 9,25 -1,70% 9,15 9,65 9,32 9,25 9,35 171 711.225.600
27/6/2008 9,75 9,41 -2,49% 9,41 10,00 9,62 9,41 9,65 98 114.818.300
26/6/2008 9,94 9,65 -3,50% 9,52 9,94 9,63 9,51 9,65 109 89.013.000
25/6/2008 9,54 10,00 +4,82% 9,54 10,25 10,09 10,00 10,15 438 925.872.800
24/6/2008 9,65 9,54 -1,14% 9,20 9,65 9,41 9,46 9,54 140 428.789.100
23/6/2008 9,75 9,65 -1,53% 9,41 9,75 9,66 9,51 9,65 244 396.919.300
20/6/2008 9,89 9,80 -0,10% 9,71 9,90 9,83 9,75 9,80 286 300.223.300
19/6/2008 9,70 9,81 +1,13% 9,52 9,98 9,67 9,81 9,95 239 861.177.400
18/6/2008 9,73 9,70 -0,51% 9,51 9,79 9,66 9,53 9,70 170 492.507.200
17/6/2008 9,99 9,75 0,00% 9,64 9,99 9,74 9,70 9,75 123 734.900.200
16/6/2008 10,10 9,75 -2,89% 9,74 10,10 9,78 9,74 9,75 137 439.981.100
13/6/2008 10,30 10,04 -0,50% 9,95 10,30 10,08 9,90 10,04 109 297.742.800
12/6/2008 10,19 10,09 -0,10% 10,00 10,20 10,11 10,00 10,10 192 373.596.000
11/6/2008 10,20 10,10 -1,94% 10,01 10,45 10,14 10,02 10,10 186 1.002.783.800
10/6/2008 10,40 10,30 -1,90% 10,21 10,45 10,29 10,22 10,29 211 1.410.692.300
9/6/2008 10,80 10,50 -2,33% 10,45 10,90 10,53 10,42 10,50 97 608.159.800
6/6/2008 11,47 10,75 -5,70% 10,75 11,47 10,89 10,75 10,89 106 186.239.700
5/6/2008 11,43 11,40 +0,18% 11,01 11,50 11,19 11,08 11,40 374 1.801.477.000
4/6/2008 11,28 11,38 -1,04% 11,05 11,49 11,22 11,18 11,38 130 187.188.200
3/6/2008 11,79 11,50 -1,63% 11,21 11,80 11,35 11,40 11,50 335 629.998.600
2/6/2008 12,00 11,69 -3,39% 11,50 12,00 11,86 11,65 11,69 170 453.811.700
30/5/2008 11,40 12,10 +9,01% 10,80 12,10 11,74 12,05 12,10 756 3.379.657.600
29/5/2008 10,85 11,10 +3,26% 10,85 11,39 11,03 11,10 11,15 303 3.875.448.000
28/5/2008 10,94 10,75 -0,56% 10,62 10,94 10,66 10,70 10,75 321 1.733.883.700
27/5/2008 10,95 10,81 -1,28% 10,80 11,10 10,90 10,81 10,95 120 124.863.400
26/5/2008 11,10 10,95 -0,45% 10,85 11,20 10,99 10,72 10,95 49 96.509.300
23/5/2008 10,86 11,00 +0,92% 10,86 11,59 11,39 10,95 11,00 334 3.998.237.600
21/5/2008 10,56 10,90 +2,25% 10,51 11,00 10,86 10,75 10,90 223 313.803.700
20/5/2008 10,54 10,66 +0,57% 10,43 10,95 10,69 10,66 10,85 145 110.322.000
19/5/2008 10,80 10,60 -1,30% 10,50 10,80 10,60 10,55 10,60 214 255.691.400
16/5/2008 10,68 10,74 +0,56% 10,55 10,84 10,73 10,61 10,74 141 227.945.800
15/5/2008 10,45 10,68 +2,20% 10,32 10,75 10,61 10,68 10,75 80 315.015.800
14/5/2008 10,49 10,45 -0,48% 10,28 10,49 10,42 10,40 10,45 57 183.010.700
13/5/2008 10,89 10,50 -2,33% 10,10 10,89 10,44 10,39 10,50 171 348.362.500
12/5/2008 10,88 10,75 +0,47% 10,60 10,94 10,78 10,60 10,75 130 2.201.417.000
9/5/2008 10,97 10,70 -2,46% 10,70 10,99 10,86 10,70 10,80 109 428.790.800
8/5/2008 11,03 10,97 +0,27% 10,81 11,06 10,97 10,96 10,97 128 677.715.100
7/5/2008 11,00 10,94 +0,46% 10,76 11,00 10,86 10,90 10,95 122 219.817.000
6/5/2008 10,37 10,89 +3,71% 10,37 10,89 10,74 10,62 10,89 193 269.180.600
5/5/2008 10,50 10,50 -1,87% 10,31 10,84 10,52 10,50 10,70 150 794.827.400
2/5/2008 11,40 10,70 +7,00% 10,65 11,40 10,85 10,55 10,70 277 1.364.561.400
30/4/2008 9,23 10,00 +8,34% 9,21 10,30 9,81 10,00 10,30 151 925.205.200
29/4/2008 9,23 9,23 -1,28% 9,10 9,23 9,16 9,13 9,25 79 113.429.300
28/4/2008 9,49 9,35 0,00% 9,30 9,49 9,32 9,35 9,45 75 94.686.900
25/4/2008 9,50 9,35 -0,43% 9,30 9,50 9,37 9,35 9,48 91 282.838.200
24/4/2008 9,25 9,39 +0,97% 9,25 9,62 9,38 9,39 9,40 86 102.801.700
23/4/2008 9,46 9,30 -3,13% 9,20 9,70 9,36 9,25 9,30 191 129.235.200
22/4/2008 9,71 9,60 -1,03% 9,53 9,80 9,61 9,55 9,60 69 130.969.500
18/4/2008 9,54 9,70 +2,11% 9,50 9,75 9,65 9,55 9,70 184 94.975.200
17/4/2008 9,30 9,50 +1,50% 9,25 9,50 9,39 9,50 9,55 102 103.284.600
16/4/2008 9,40 9,36 +1,19% 9,27 9,46 9,37 9,36 9,40 132 57.859.700
15/4/2008 9,31 9,25 -2,12% 9,20 9,48 9,35 9,25 9,35 98 156.896.500
14/4/2008 9,34 9,45 +0,64% 9,13 9,50 9,31 9,40 9,45 92 54.873.800
11/4/2008 9,27 9,39 +0,97% 9,22 9,40 9,30 9,23 9,39 78 430.984.300
10/4/2008 9,30 9,30 +2,09% 9,25 9,45 9,29 9,25 9,35 54 132.047.600
9/4/2008 9,20 9,11 -2,04% 9,11 9,37 9,19 9,11 9,29 68 1.251.860.400
8/4/2008 9,03 9,30 +1,09% 9,00 9,30 9,02 9,00 9,30 272 4.962.678.800
7/4/2008 9,26 9,20 +0,44% 9,10 9,26 9,22 9,20 9,34 139 223.361.200
4/4/2008 9,20 9,16 -1,51% 9,10 9,35 9,22 9,10 9,16 238 203.915.000
3/4/2008 9,02 9,30 +0,98% 9,02 9,30 9,27 9,13 9,30 181 206.761.200
2/4/2008 9,30 9,21 +0,11% 9,15 9,56 9,30 9,21 9,30 242 1.035.113.000
1/4/2008 9,33 9,20 0,00% 9,11 9,33 9,16 9,15 9,27 114 160.031.000
31/3/2008 9,35 9,20 0,00% 9,03 9,35 9,20 9,20 9,35 96 75.186.800
28/3/2008 9,37 9,20 -0,43% 9,01 9,37 9,09 9,20 9,28 72 50.383.500
27/3/2008 9,45 9,24 -2,22% 9,24 9,70 9,39 9,10 9,24 56 44.077.600
26/3/2008 9,01 9,45 +3,50% 8,90 9,45 9,09 9,25 9,45 64 62.425.800
25/3/2008 9,10 9,13 +0,33% 9,08 9,25 9,19 9,06 9,13 153 1.760.835.200
24/3/2008 9,04 9,10 +1,11% 9,00 9,25 9,10 9,10 9,16 204 293.165.300
20/3/2008 9,25 9,00 -2,70% 9,00 9,25 9,09 9,00 9,10 187 644.660.600
19/3/2008 9,80 9,25 -5,61% 9,01 9,85 9,51 9,25 9,30 218 167.553.400
18/3/2008 9,45 9,80 +3,70% 9,45 9,83 9,77 9,65 9,80 169 1.784.592.500
17/3/2008 9,76 9,45 -5,50% 9,01 9,76 9,48 9,40 9,45 202 128.244.800
14/3/2008 10,00 10,00 0,00% 9,73 10,10 9,89 9,76 10,00 168 1.166.540.900
13/3/2008 10,39 10,00 -3,85% 9,90 10,40 10,00 9,95 10,00 177 627.035.900
12/3/2008 10,19 10,40 +2,06% 10,19 11,00 10,41 10,25 10,40 226 202.279.400
11/3/2008 10,31 10,19 -1,55% 10,10 10,40 10,23 10,19 10,20 129 246.149.800
10/3/2008 10,85 10,35 -4,61% 10,20 10,85 10,34 10,23 10,35 105 120.531.200
7/3/2008 10,80 10,85 +0,93% 10,47 10,90 10,75 10,76 10,85 268 618.456.200
6/3/2008 10,45 10,75 +0,94% 10,45 11,00 10,79 10,75 10,80 378 1.525.631.500
5/3/2008 10,01 10,65 +5,45% 10,01 10,78 10,36 10,15 10,55 409 1.809.223.900
4/3/2008 10,09 10,10 +0,40% 9,95 10,10 10,02 10,10 10,19 314 727.050.300
3/3/2008 9,92 10,06 +1,11% 9,91 10,19 10,06 10,00 10,06 97 310.728.900
29/2/2008 10,08 9,95 0,00% 9,92 10,20 10,01 9,95 10,09 283 1.561.652.800
28/2/2008 10,00 9,95 0,00% 9,92 10,09 9,96 9,95 10,05 249 3.266.079.400
27/2/2008 10,03 9,95 -0,40% 9,90 10,15 9,96 9,93 9,95 178 514.632.400
26/2/2008 9,95 9,99 -0,10% 9,86 10,05 9,97 9,94 9,99 101 111.713.600
25/2/2008 10,00 10,00 +0,20% 9,90 10,05 9,99 9,95 10,00 79 80.086.200
22/2/2008 10,01 9,98 -0,20% 9,77 10,10 9,98 9,90 9,98 71 297.692.800
21/2/2008 9,86 10,00 +1,52% 9,86 10,20 10,10 9,92 10,00 193 830.812.500
20/2/2008 9,84 9,85 +0,10% 9,70 9,95 9,81 9,80 9,85 145 203.478.600
19/2/2008 10,00 9,84 -1,60% 9,75 10,10 9,89 9,83 9,84 103 244.322.600
18/2/2008 9,75 10,00 +2,56% 9,66 10,04 9,89 10,00 10,04 63 105.156.500
15/2/2008 9,80 9,75 +0,52% 9,50 9,80 9,69 9,70 9,75 72 295.515.000
14/2/2008 9,80 9,70 +0,31% 9,67 9,85 9,73 9,70 9,78 75 172.641.100
13/2/2008 9,80 9,67 -0,31% 9,60 10,10 9,80 9,60 9,67 141 243.737.300
12/2/2008 9,65 9,70 +2,11% 9,50 9,70 9,64 9,61 9,70 149 257.688.700
11/2/2008 9,65 9,50 +0,21% 9,36 9,65 9,41 9,41 9,50 30 40.963.000
8/2/2008 9,40 9,48 +0,85% 9,35 9,63 9,39 9,38 9,49 47 261.394.900
7/2/2008 9,52 9,40 -1,26% 9,30 9,65 9,36 9,41 9,58 188 147.080.900
6/2/2008 9,79 9,52 -2,86% 9,52 9,79 9,70 9,52 9,60 155 48.862.600
1/2/2008 9,95 9,80 0,00% 9,63 9,95 9,80 9,50 9,80 88 334.034.800
31/1/2008 9,48 9,80 +3,16% 9,40 10,00 9,78 9,51 9,80 151 382.247.800
30/1/2008 9,69 9,50 -2,06% 9,30 9,70 9,44 9,50 9,80 80 115.348.100
29/1/2008 9,55 9,70 +2,11% 9,51 9,84 9,61 9,60 9,70 105 320.676.600
28/1/2008 9,61 9,50 -3,06% 9,30 9,69 9,43 9,43 9,50 84 638.452.900
24/1/2008 9,54 9,80 +4,81% 9,39 9,80 9,48 9,80 9,84 186 505.198.800
23/1/2008 9,45 9,35 -1,58% 8,96 9,45 9,21 9,00 9,35 314 757.209.700
22/1/2008 9,10 9,50 +6,74% 8,85 9,54 9,19 9,30 9,50 295 528.827.900
21/1/2008 9,23 8,90 -7,77% 8,80 9,23 8,96 8,85 8,90 65 375.780.500
18/1/2008 9,70 9,65 +0,52% 9,42 9,75 9,65 9,65 9,69 235 310.640.600
17/1/2008 9,75 9,60 -1,54% 9,26 9,89 9,49 9,50 9,60 161 188.383.300
16/1/2008 9,75 9,75 0,00% 9,40 9,80 9,70 9,60 9,75 156 2.246.657.800
15/1/2008 9,70 9,75 -1,52% 9,60 9,85 9,70 9,75 9,90 155 187.910.100
14/1/2008 9,62 9,90 +3,13% 9,60 9,95 9,71 9,80 9,90 73 559.868.700
11/1/2008 10,00 9,60 -4,00% 9,31 10,00 9,79 9,60 9,80 117 528.635.100
10/1/2008 10,00 10,00 0,00% 9,88 10,15 9,99 9,93 10,00 143 222.651.000
9/1/2008 10,10 10,00 -1,57% 9,90 10,10 9,98 9,96 10,00 162 879.003.000
8/1/2008 10,54 10,16 -2,68% 10,10 10,54 10,21 10,16 10,37 85 545.558.000
7/1/2008 10,32 10,44 +0,38% 10,22 10,58 10,38 10,21 10,44 79 50.450.400
4/1/2008 10,71 10,40 -4,15% 10,35 10,90 10,40 10,41 10,50 141 579.694.400
3/1/2008 10,95 10,85 -0,91% 10,70 10,95 10,86 10,60 10,85 61 339.894.200
2/1/2008 10,90 10,95 -0,36% 10,63 10,95 10,80 10,80 10,95 132 1.840.613.000
28/12/2007 10,51 10,99 +2,71% 10,50 10,99 10,71 10,80 10,99 64 191.722.700
27/12/2007 10,50 10,70 0,00% 10,50 10,70 10,61 10,62 10,70 61 198.146.800
26/12/2007 10,80 10,70 0,00% 10,38 10,80 10,57 10,60 10,70 58 196.988.200
21/12/2007 10,65 10,70 -0,93% 10,50 10,85 10,72 10,61 10,70 39 121.410.300
20/12/2007 10,30 10,80 +3,85% 10,30 10,80 10,54 10,41 10,80 121 142.245.000
19/12/2007 10,31 10,40 +0,97% 10,20 10,40 10,21 10,21 10,40 98 788.009.300
18/12/2007 10,17 10,30 +3,52% 10,02 10,30 10,13 10,10 10,30 178 613.588.900
17/12/2007 10,32 9,95 -4,33% 9,60 10,32 9,95 9,60 9,95 237 346.957.500
14/12/2007 10,65 10,40 -1,42% 10,05 10,65 10,42 10,30 10,40 141 247.478.400
13/12/2007 10,60 10,55 -1,40% 10,52 10,69 10,55 10,55 10,60 141 1.624.462.500
12/12/2007 10,80 10,70 +0,94% 10,60 10,85 10,60 10,64 10,70 85 2.031.547.400
11/12/2007 10,81 10,60 -1,85% 10,60 11,00 10,84 10,56 10,60 108 76.396.000
10/12/2007 11,20 10,80 -3,14% 10,60 11,20 10,71 10,68 10,79 183 909.869.300
7/12/2007 11,31 11,15 -2,62% 11,10 11,40 11,15 11,10 11,15 80 414.380.700
6/12/2007 11,50 11,45 0,00% 11,11 11,75 11,48 11,31 11,45 104 316.872.800
5/12/2007 11,00 11,45 +4,09% 10,85 11,49 11,11 11,20 11,45 150 805.928.400
4/12/2007 11,15 11,00 -0,90% 10,95 11,15 11,06 11,00 11,05 54 192.616.900
3/12/2007 11,50 11,10 -3,48% 11,00 11,78 11,31 10,92 11,10 382 1.866.826.100
30/11/2007 11,40 11,50 +0,88% 11,30 12,20 11,65 11,33 11,50 447 4.709.649.400
29/11/2007 11,35 11,40 +0,44% 11,25 11,50 11,41 11,40 11,41 383 1.180.513.600
28/11/2007 10,60 11,35 +8,10% 10,55 11,35 10,96 11,30 11,35 424 1.286.001.900
27/11/2007 10,62 10,50 -2,78% 10,35 10,81 10,53 10,45 10,50 120 1.340.619.400
26/11/2007 10,89 10,80 +1,41% 10,55 11,10 10,85 10,52 10,80 344 445.795.100
23/11/2007 10,41 10,65 +2,40% 10,41 10,98 10,72 10,65 10,70 188 343.463.500
22/11/2007 10,60 10,40 -1,42% 10,35 10,70 10,45 10,35 10,40 77 340.538.700
21/11/2007 11,00 10,55 -6,97% 10,15 11,11 10,68 10,47 10,55 224 263.887.200
19/11/2007 11,61 11,34 -3,49% 10,95 11,61 11,21 11,20 11,35 328 383.630.200
16/11/2007 11,65 11,75 -1,26% 11,45 11,83 11,60 11,75 11,85 67 90.434.300
14/11/2007 11,99 11,90 +0,51% 11,71 12,05 11,99 11,75 11,90 105 785.294.400
13/11/2007 12,09 11,84 -0,50% 11,75 12,09 11,84 11,80 11,90 88 115.451.900
12/11/2007 11,78 11,90 +0,85% 11,67 11,90 11,74 11,90 11,99 115 424.787.700
9/11/2007 11,80 11,80 +0,51% 11,41 11,90 11,61 11,56 11,90 183 854.947.000
8/11/2007 11,85 11,74 -1,51% 11,61 12,05 11,77 11,65 11,74 103 239.336.300
7/11/2007 11,80 11,92 +0,08% 11,70 12,10 11,98 11,92 11,93 148 571.487.600
6/11/2007 11,30 11,91 +6,34% 11,25 12,00 11,64 11,80 11,90 148 1.359.597.300
5/11/2007 11,25 11,20 -1,75% 11,10 11,35 11,27 11,20 11,24 33 628.180.700
1/11/2007 11,40 11,40 -2,98% 11,30 11,72 11,42 11,35 11,40 71 473.228.300
31/10/2007 11,75 11,75 0,00% 11,65 12,00 11,74 11,70 11,75 50 91.619.600
30/10/2007 11,57 11,75 -0,42% 11,57 11,80 11,77 11,75 11,79 62 265.677.200
29/10/2007 11,30 11,80 +5,36% 11,30 11,89 11,74 11,65 11,80 105 185.982.500
26/10/2007 11,89 11,20 -5,00% 11,10 11,89 11,36 11,15 11,30 343 3.394.926.200
25/10/2007 11,85 11,79 +0,17% 11,70 11,85 11,74 11,74 11,79 82 69.296.400
24/10/2007 12,15 11,77 -3,13% 11,77 12,20 11,89 11,77 11,80 100 793.654.200
23/10/2007 12,00 12,15 +1,25% 11,87 12,20 12,10 12,15 12,17 133 115.517.500
22/10/2007 12,00 12,00 -2,12% 11,90 12,14 11,99 11,76 12,00 93 937.505.000
19/10/2007 12,20 12,26 +0,49% 11,90 12,58 12,21 12,20 12,26 176 280.492.900
18/10/2007 11,89 12,20 +2,52% 11,71 12,20 11,86 11,82 12,20 131 163.469.900
17/10/2007 12,20 11,90 -2,86% 11,90 12,35 12,07 11,90 12,09 119 284.442.900
16/10/2007 12,13 12,25 -1,05% 11,86 12,25 12,20 12,00 12,25 85 131.034.300
15/10/2007 12,24 12,38 +0,81% 12,03 12,40 12,27 12,30 12,38 148 152.558.800
11/10/2007 12,15 12,28 +0,16% 12,00 12,70 12,35 12,00 12,28 215 1.347.530.900
10/10/2007 12,14 12,26 +0,49% 12,11 12,29 12,21 12,26 12,27 126 659.651.600
9/10/2007 11,75 12,20 +3,83% 11,75 12,30 12,13 12,20 12,25 356 2.407.403.600
8/10/2007 11,93 11,75 -2,08% 11,75 12,00 11,83 11,75 11,77 198 660.833.800
5/10/2007 12,05 12,00 +1,69% 11,80 12,05 11,99 11,95 12,00 161 1.912.475.900
4/10/2007 12,13 11,80 -2,88% 11,62 12,13 11,90 11,80 11,95 159 1.641.316.500
3/10/2007 12,25 12,15 -1,22% 11,90 12,25 12,02 12,01 12,14 189 867.769.100
2/10/2007 12,35 12,30 -1,20% 12,17 12,49 12,25 12,30 12,40 264 3.330.255.900
1/10/2007 12,39 12,45 +2,05% 12,05 12,84 12,48 12,45 12,50 564 651.277.300
28/9/2007 11,08 12,20 +10,91% 11,08 12,33 12,02 12,20 12,28 1.208 1.860.668.900
27/9/2007 11,00 11,00 0,00% 10,65 11,14 10,89 10,86 11,00 225 444.328.800
26/9/2007 10,60 11,00 +2,33% 10,60 11,18 10,98 11,00 11,03 273 1.401.674.900
25/9/2007 10,50 10,75 +1,42% 10,50 10,75 10,60 10,60 10,75 100 194.137.900
24/9/2007 10,99 10,60 -2,30% 10,60 10,99 10,78 10,60 10,70 113 158.718.500
21/9/2007 10,60 10,85 +1,40% 10,60 11,00 10,87 10,85 10,89 252 603.299.200
20/9/2007 10,84 10,70 +1,04% 10,25 10,94 10,74 10,52 10,70 259 1.082.421.300
19/9/2007 10,09 10,59 +4,85% 10,00 10,75 10,41 10,50 10,59 220 409.035.500
18/9/2007 9,77 10,10 +4,77% 9,75 10,13 9,88 10,01 10,10 174 224.022.800
17/9/2007 9,81 9,64 -3,50% 9,50 10,08 9,80 9,60 9,64 193 85.073.500
14/9/2007 9,85 9,99 -0,10% 9,85 10,14 9,99 9,86 9,99 57 421.243.500
13/9/2007 9,85 10,00 0,00% 9,80 10,30 9,99 10,00 10,11 216 290.080.400
12/9/2007 10,20 10,00 -2,15% 9,96 10,30 10,07 9,96 10,00 84 65.831.700
11/9/2007 10,99 10,22 -3,58% 10,21 10,99 10,58 10,21 10,22 172 240.753.700
10/9/2007 10,70 10,60 -5,36% 10,55 10,80 10,67 10,55 10,60 126 234.487.700
6/9/2007 11,40 11,20 -0,88% 11,00 11,40 11,14 11,00 11,20 51 414.554.700
5/9/2007 11,39 11,30 -1,31% 11,10 11,40 11,33 11,25 11,30 40 21.753.800
4/9/2007 11,20 11,45 +2,69% 11,00 11,75 11,29 11,35 11,45 115 216.227.600
3/9/2007 11,35 11,15 0,00% 11,00 11,50 11,33 11,15 11,43 81 95.352.200

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.