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: 10 Anos

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

CCRO3 - CCR SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,58 10,65 +0,47% 10,51 10,73 10,64 10,65 10,66 9.015 5.371.692.400
20/1/2025 10,45 10,60 -0,38% 10,44 10,70 10,61 10,60 10,61 14.545 6.896.849.200
17/1/2025 10,44 10,64 +2,41% 10,33 10,69 10,58 10,63 10,66 11.939 11.823.518.300
16/1/2025 10,41 10,39 -0,48% 10,31 10,45 10,38 10,37 10,40 13.541 9.183.713.000
15/1/2025 10,20 10,44 +3,67% 10,15 10,52 10,34 10,41 10,45 27.647 13.469.236.600
14/1/2025 10,19 10,07 -0,79% 9,98 10,20 10,08 10,07 10,13 13.513 9.267.416.000
13/1/2025 10,26 10,15 -1,46% 10,12 10,27 10,17 10,14 10,19 16.636 9.491.216.600
10/1/2025 10,28 10,30 -0,87% 10,19 10,35 10,26 10,29 10,33 12.982 7.498.902.200
9/1/2025 10,18 10,39 +1,66% 10,17 10,48 10,38 10,38 10,39 11.367 10.077.923.800
8/1/2025 10,41 10,22 -2,39% 10,19 10,44 10,28 10,22 10,23 19.651 10.367.291.600
7/1/2025 10,40 10,47 +1,16% 10,38 10,53 10,45 10,45 10,47 10.953 8.932.010.500
6/1/2025 10,22 10,35 +2,48% 10,21 10,39 10,31 10,29 10,35 10.233 7.754.479.800
3/1/2025 10,17 10,10 -0,49% 10,10 10,28 10,16 10,10 10,12 17.603 8.001.586.700
2/1/2025 10,11 10,15 -0,20% 10,06 10,24 10,15 10,15 10,17 16.563 8.824.564.000
30/12/2024 10,20 10,17 -0,59% 10,11 10,26 10,17 10,17 10,19 16.728 13.019.419.700
27/12/2024 10,21 10,23 +0,29% 10,17 10,31 10,23 10,21 10,24 15.475 16.147.545.300
26/12/2024 10,26 10,20 +0,39% 10,09 10,30 10,20 10,20 10,21 11.090 9.383.125.600
23/12/2024 10,37 10,16 -2,59% 10,14 10,41 10,25 10,15 10,18 22.638 12.042.682.600
20/12/2024 10,16 10,43 +1,76% 10,16 10,60 10,41 10,43 10,45 27.308 27.189.114.500
19/12/2024 10,08 10,25 +1,08% 10,08 10,30 10,22 10,21 10,25 29.583 29.106.372.700
18/12/2024 10,59 10,14 -5,32% 10,04 10,60 10,24 10,13 10,14 23.670 20.481.244.000
17/12/2024 10,51 10,71 +2,29% 10,42 10,77 10,61 10,71 10,72 22.950 15.817.937.000
16/12/2024 10,62 10,47 -1,51% 10,47 10,69 10,55 10,47 10,48 20.416 11.875.313.500
13/12/2024 10,71 10,63 -1,02% 10,60 10,81 10,71 10,62 10,67 21.126 15.371.441.000
12/12/2024 11,00 10,74 -3,16% 10,63 11,04 10,77 10,73 10,76 17.165 15.976.478.300
11/12/2024 10,89 11,09 +2,31% 10,75 11,34 10,98 11,08 11,16 16.457 15.093.869.800
10/12/2024 10,79 10,84 +1,69% 10,70 10,99 10,82 10,80 10,84 9.211 5.935.571.200
9/12/2024 10,71 10,66 -0,37% 10,65 10,90 10,76 10,66 10,68 7.869 9.756.754.700
6/12/2024 10,82 10,70 -1,47% 10,65 10,91 10,72 10,70 10,73 8.501 6.929.982.100
5/12/2024 10,84 10,86 +1,59% 10,80 11,13 10,98 10,86 10,95 19.966 18.212.249.400
4/12/2024 10,71 10,69 -0,93% 10,68 10,88 10,76 10,68 10,69 7.730 4.123.682.100
3/12/2024 10,79 10,79 +0,19% 10,74 11,03 10,84 10,77 10,79 19.267 13.046.376.600
2/12/2024 10,90 10,77 -2,36% 10,77 11,03 10,90 10,76 10,78 11.206 8.821.679.700
29/11/2024 10,98 11,03 +0,64% 10,76 11,13 10,96 11,03 11,04 16.758 12.865.743.200
28/11/2024 11,60 10,96 -5,68% 10,93 11,64 11,18 10,96 10,98 24.654 15.848.371.800
27/11/2024 12,25 11,62 -5,14% 11,62 12,30 11,84 11,61 11,63 15.778 13.805.752.700
26/11/2024 12,16 12,25 +1,41% 12,05 12,40 12,26 12,25 12,34 9.219 7.612.370.500
25/11/2024 12,04 12,08 +0,25% 11,92 12,15 12,04 12,08 12,11 10.482 10.282.690.100
22/11/2024 11,95 12,05 +1,77% 11,83 12,09 11,93 12,00 12,05 11.356 8.464.888.700
21/11/2024 11,86 11,84 -1,25% 11,78 12,07 11,87 11,82 11,85 17.215 12.656.033.700
19/11/2024 11,82 11,99 +1,10% 11,71 12,01 11,89 11,99 12,00 7.950 7.400.811.300
18/11/2024 11,74 11,86 -0,42% 11,72 12,07 11,90 11,86 11,87 18.859 15.170.909.100
14/11/2024 11,77 11,91 +0,25% 11,77 12,05 11,91 11,91 11,92 8.144 8.940.889.700
13/11/2024 11,79 11,88 +0,08% 11,66 11,93 11,78 11,81 11,88 9.220 6.807.892.000
12/11/2024 11,80 11,87 +0,59% 11,78 12,02 11,87 11,82 11,87 11.198 7.653.822.400
11/11/2024 11,72 11,80 +0,94% 11,61 11,81 11,71 11,75 11,81 9.788 7.494.966.500
8/11/2024 11,92 11,69 -3,15% 11,69 11,95 11,82 11,69 11,77 19.574 15.225.609.500
7/11/2024 12,01 12,07 -0,08% 11,96 12,25 12,07 12,07 12,08 12.329 11.111.599.900
6/11/2024 11,80 12,08 -1,06% 11,73 12,08 11,91 12,01 12,08 14.966 13.286.288.600
5/11/2024 12,24 12,21 -0,81% 12,09 12,28 12,19 12,20 12,21 13.758 12.402.156.400
4/11/2024 12,01 12,31 +3,88% 11,98 12,32 12,23 12,29 12,31 18.220 14.672.280.000
1/11/2024 12,21 11,85 -3,27% 11,72 12,21 11,85 11,85 11,88 19.833 18.091.150.500
31/10/2024 12,11 12,25 +0,66% 12,09 12,50 12,28 12,25 12,26 31.663 26.098.555.600
30/10/2024 12,21 12,17 -0,25% 12,06 12,26 12,17 12,15 12,17 16.292 10.657.272.500
29/10/2024 12,25 12,20 -0,41% 12,20 12,39 12,27 12,19 12,20 5.874 5.224.445.000
28/10/2024 12,22 12,25 +1,58% 12,13 12,38 12,27 12,24 12,25 13.791 11.523.388.200
25/10/2024 12,21 12,06 -0,74% 12,01 12,26 12,07 12,06 12,07 15.076 7.440.540.100
24/10/2024 12,07 12,15 +0,83% 11,98 12,26 12,12 12,14 12,18 8.742 7.202.538.600
23/10/2024 12,04 12,05 -0,41% 11,95 12,16 12,05 12,05 12,09 8.015 6.373.288.000
22/10/2024 12,19 12,10 -1,71% 12,06 12,23 12,13 12,09 12,10 9.656 8.040.786.400
21/10/2024 12,12 12,31 +0,90% 12,12 12,34 12,27 12,28 12,32 9.341 6.421.723.700
18/10/2024 12,35 12,20 -0,25% 12,06 12,37 12,14 12,20 12,21 11.255 8.478.528.800
17/10/2024 12,24 12,23 -1,45% 12,15 12,32 12,22 12,23 12,25 13.204 9.971.386.500
16/10/2024 12,29 12,41 +0,57% 12,28 12,45 12,36 12,37 12,41 12.363 12.943.967.500
15/10/2024 12,30 12,34 +0,16% 12,18 12,44 12,31 12,34 12,35 9.946 19.575.415.500
14/10/2024 12,10 12,32 +1,73% 12,06 12,41 12,27 12,32 12,33 11.178 9.406.516.500
11/10/2024 12,10 12,11 +0,33% 11,87 12,11 12,01 12,04 12,11 8.980 10.539.326.200
10/10/2024 12,01 12,07 +0,84% 11,95 12,21 12,09 12,05 12,07 16.589 9.395.216.300
9/10/2024 12,05 11,97 -1,32% 11,95 12,23 12,04 11,97 11,98 14.898 16.491.613.300
8/10/2024 12,20 12,13 -1,54% 12,11 12,34 12,20 12,13 12,15 12.127 10.477.931.700
7/10/2024 12,22 12,32 +0,98% 12,17 12,36 12,27 12,29 12,32 9.381 14.574.835.500
4/10/2024 12,01 12,20 +0,91% 12,00 12,35 12,22 12,20 12,24 8.994 7.562.287.700
3/10/2024 12,20 12,09 -2,26% 12,09 12,32 12,18 12,09 12,13 13.272 16.373.729.600
2/10/2024 12,28 12,37 +2,40% 12,27 12,67 12,48 12,37 12,41 23.362 17.999.602.500
1/10/2024 12,11 12,08 -0,17% 12,04 12,29 12,14 12,08 12,11 12.397 10.438.756.400
30/9/2024 12,45 12,10 -3,43% 12,10 12,45 12,22 12,09 12,10 7.526 6.234.567.500
26/9/2024 12,50 12,53 +1,29% 12,40 12,61 12,52 12,48 12,53 9.515 4.910.519.200
25/9/2024 12,38 12,37 +0,81% 12,26 12,49 12,39 12,37 12,41 11.573 11.077.522.200
24/9/2024 12,36 12,27 -0,73% 12,18 12,47 12,29 12,27 12,30 11.682 6.686.040.000
23/9/2024 12,40 12,36 -0,96% 12,28 12,55 12,36 12,31 12,36 10.057 6.122.423.500
20/9/2024 12,86 12,48 -2,95% 12,48 12,89 12,57 12,48 12,58 12.490 12.630.169.900
19/9/2024 13,20 12,86 -1,38% 12,86 13,20 12,96 12,86 12,90 6.396 4.509.043.200
18/9/2024 12,98 13,04 -0,84% 12,98 13,28 13,12 13,01 13,10 7.672 3.838.550.900
17/9/2024 13,09 13,15 +0,08% 12,98 13,15 13,06 13,05 13,15 7.127 3.996.730.400
16/9/2024 13,15 13,14 +0,08% 13,11 13,32 13,19 13,12 13,17 7.738 4.374.196.900
13/9/2024 12,81 13,13 +2,66% 12,81 13,30 13,16 13,11 13,13 7.702 5.686.131.300
12/9/2024 12,80 12,79 -0,70% 12,76 12,96 12,83 12,76 12,81 14.106 8.470.611.500
11/9/2024 13,10 12,88 -1,30% 12,88 13,15 12,97 12,88 12,89 13.718 10.235.216.200
10/9/2024 13,18 13,05 -1,36% 13,05 13,26 13,16 13,04 13,05 8.224 8.430.291.600
9/9/2024 13,40 13,23 -1,93% 13,13 13,40 13,26 13,23 13,30 10.055 7.628.769.000
6/9/2024 13,52 13,49 -0,88% 13,49 13,77 13,62 13,49 13,53 9.301 9.127.423.500
5/9/2024 13,58 13,61 +0,22% 13,49 13,70 13,58 13,60 13,62 8.341 4.239.963.100
4/9/2024 13,58 13,58 +1,42% 13,45 13,71 13,59 13,58 13,62 7.714 7.532.281.300
3/9/2024 13,39 13,39 +0,07% 13,32 13,65 13,44 13,39 13,40 9.596 7.543.607.700
2/9/2024 13,25 13,38 +0,98% 13,07 13,38 13,25 13,31 13,38 10.006 6.496.831.700
30/8/2024 13,07 13,25 +0,23% 13,02 13,25 13,21 13,19 13,26 11.480 19.102.570.300
29/8/2024 13,60 13,22 -2,79% 13,17 13,60 13,25 13,22 13,24 11.960 8.086.206.900
28/8/2024 13,60 13,60 -0,66% 13,42 13,64 13,52 13,56 13,60 9.673 5.861.901.300
27/8/2024 13,80 13,69 +0,44% 13,55 13,80 13,69 13,69 13,75 15.444 10.484.434.500
26/8/2024 13,70 13,63 +0,22% 13,62 14,01 13,71 13,61 13,63 13.716 10.167.866.500
23/8/2024 13,12 13,60 +4,62% 13,09 13,64 13,46 13,59 13,61 15.016 15.297.682.200
22/8/2024 13,50 13,00 -3,70% 13,00 13,51 13,15 12,99 13,00 17.844 13.545.207.800
21/8/2024 13,49 13,50 -0,22% 13,44 13,61 13,53 13,49 13,50 21.833 8.593.227.200
20/8/2024 13,52 13,53 -0,44% 13,44 13,61 13,51 13,51 13,55 10.010 3.946.172.200
19/8/2024 13,48 13,59 +1,04% 13,41 13,68 13,54 13,56 13,59 21.020 10.997.173.800
16/8/2024 13,66 13,45 -0,07% 13,38 13,66 13,44 13,40 13,45 2.535 6.713.639.600
15/8/2024 13,52 13,46 -0,44% 13,42 13,62 13,52 13,46 13,50 4.492 7.232.866.400
14/8/2024 13,32 13,52 +0,90% 13,32 13,61 13,52 13,51 13,54 2.041 6.649.254.100
13/8/2024 13,36 13,40 +1,13% 13,27 13,43 13,37 13,40 13,42 1.820 4.454.867.300
12/8/2024 13,38 13,25 +0,15% 13,16 13,62 13,28 13,20 13,25 8.649 5.700.049.200
9/8/2024 13,18 13,23 +1,07% 13,06 13,30 13,20 13,17 13,24 1.082 6.228.648.700
8/8/2024 13,02 13,09 +0,61% 12,97 13,13 13,05 13,09 13,13 6.681 4.920.467.700
7/8/2024 12,99 13,01 +0,85% 12,96 13,14 13,03 13,01 13,02 8.171 5.046.082.300
6/8/2024 12,71 12,90 +2,06% 12,65 12,93 12,84 12,90 12,91 9.994 7.750.020.700
5/8/2024 12,61 12,64 -0,47% 12,29 12,75 12,59 12,64 12,66 3.229 8.159.723.700
2/8/2024 12,45 12,70 +1,44% 12,43 12,81 12,70 12,69 12,72 5.534 9.601.269.600
1/8/2024 12,42 12,52 +1,13% 12,36 12,56 12,49 12,44 12,52 8.081 9.345.195.700
31/7/2024 12,17 12,38 +1,73% 12,08 12,49 12,34 12,38 12,42 597 13.347.252.800
30/7/2024 12,48 12,17 -1,93% 12,13 12,55 12,22 12,17 12,18 9.077 4.644.642.400
29/7/2024 12,57 12,41 -0,56% 12,41 12,59 12,45 12,41 12,42 6.552 4.281.434.500
26/7/2024 12,26 12,48 +1,22% 12,23 12,52 12,39 12,47 12,49 1.680 9.150.891.800
25/7/2024 12,28 12,33 +0,16% 12,17 12,35 12,26 12,31 12,33 6.886 9.035.119.000
24/7/2024 12,21 12,31 +0,08% 12,13 12,46 12,35 12,31 12,35 1.299 6.149.629.000
23/7/2024 12,58 12,30 -2,61% 12,29 12,62 12,39 12,29 12,31 7.914 4.096.500.000
22/7/2024 12,44 12,63 +1,77% 12,40 12,67 12,57 12,61 12,63 6.576 4.787.355.600
19/7/2024 12,54 12,41 -1,19% 12,39 12,76 12,51 12,41 12,44 975 6.992.832.800
18/7/2024 12,87 12,56 -2,94% 12,56 12,93 12,67 12,55 12,69 2.911 7.668.491.000
17/7/2024 13,00 12,94 0,00% 12,88 13,00 12,92 12,94 12,95 6.473 3.268.933.700
16/7/2024 12,84 12,94 +0,78% 12,84 13,17 13,02 12,93 12,95 1.349 6.305.417.900
15/7/2024 13,01 12,84 -1,15% 12,82 13,03 12,87 12,83 12,87 229 6.978.988.100
12/7/2024 12,95 12,99 +0,31% 12,86 13,04 12,95 12,97 13,00 9.726 5.602.430.800
11/7/2024 12,85 12,95 +1,33% 12,81 13,08 12,96 12,95 12,96 2.912 25.315.330.800
10/7/2024 12,70 12,78 +1,19% 12,63 12,89 12,78 12,77 12,79 2.560 15.087.566.200
9/7/2024 12,42 12,63 +1,45% 12,36 12,66 12,53 12,59 12,63 1.261 7.623.375.600
8/7/2024 12,22 12,45 +2,55% 12,11 12,48 12,34 12,43 12,45 1.727 10.379.417.400
5/7/2024 12,09 12,14 0,00% 11,96 12,21 12,09 12,14 12,19 4.459 8.005.363.800
4/7/2024 12,04 12,14 +1,51% 12,00 12,20 12,09 12,09 12,14 8.190 4.918.178.000
3/7/2024 11,48 11,96 +4,82% 11,47 12,01 11,83 11,95 11,97 4.948 9.748.007.800
2/7/2024 11,47 11,41 -0,52% 11,40 11,60 11,46 11,40 11,46 9.831 7.003.486.900
1/7/2024 11,63 11,47 -1,46% 11,47 11,75 11,57 11,47 11,51 445 5.233.973.900
28/6/2024 11,95 11,64 -2,27% 11,58 11,95 11,70 11,64 11,66 2.893 7.988.526.200
27/6/2024 11,75 11,91 +1,88% 11,74 11,97 11,88 11,91 11,93 9.374 6.347.910.000
26/6/2024 11,80 11,69 -1,85% 11,67 11,86 11,72 11,69 11,72 4.030 5.824.150.900
25/6/2024 11,90 11,91 -0,33% 11,80 11,96 11,88 11,85 11,91 404 5.608.013.900
24/6/2024 12,12 11,95 -0,67% 11,94 12,15 12,02 11,95 11,96 7.929 6.958.156.700
21/6/2024 11,85 12,03 +0,92% 11,85 12,19 12,04 12,02 12,03 1.359 15.714.566.600
20/6/2024 11,67 11,92 +2,49% 11,67 12,02 11,90 11,91 11,92 7.263 19.333.088.500
19/6/2024 11,38 11,63 +1,75% 11,36 11,63 11,48 11,63 11,64 9.553 6.379.466.100
18/6/2024 11,43 11,43 -0,09% 11,37 11,55 11,42 11,38 11,44 6.645 5.393.970.500
17/6/2024 11,56 11,44 -1,29% 11,44 11,64 11,53 11,44 11,52 9.324 9.662.299.700
14/6/2024 11,49 11,59 +0,52% 11,40 11,73 11,60 11,58 11,60 7.201 5.497.617.600
13/6/2024 11,66 11,53 -1,11% 11,52 11,66 11,56 11,53 11,54 7.763 4.893.613.900
12/6/2024 11,81 11,66 -0,93% 11,50 11,83 11,64 11,62 11,61 8.470 12.065.314.900
11/6/2024 11,78 11,77 +0,34% 11,72 11,89 11,79 11,77 11,81 9.258 6.646.415.700
10/6/2024 11,91 11,73 -1,51% 11,60 11,93 11,74 11,83 11,61 1.599 10.985.221.200
7/6/2024 11,90 11,91 -1,16% 11,86 12,18 12,03 11,97 11,98 9.115 13.991.969.300
6/6/2024 11,91 12,05 +0,58% 11,90 12,18 12,04 12,05 12,06 6.164 8.119.271.100
5/6/2024 11,76 11,98 -0,25% 11,66 12,05 11,86 11,94 11,99 9.141 19.796.525.600
4/6/2024 11,91 12,01 +0,42% 11,84 12,06 11,97 12,00 12,02 8.762 5.140.891.200
3/6/2024 12,06 11,96 -0,66% 11,94 12,10 12,00 11,96 11,98 8.712 4.074.469.600
31/5/2024 12,07 12,04 -0,58% 11,97 12,24 12,04 12,03 12,04 5.404 15.460.417.000
29/5/2024 12,17 12,11 -1,22% 12,07 12,30 12,18 12,10 12,14 6.243 6.644.709.800
28/5/2024 12,37 12,26 +0,25% 12,15 12,43 12,27 12,22 12,27 6.998 9.174.762.900
27/5/2024 12,20 12,23 +0,58% 12,14 12,34 12,27 12,23 12,26 993 4.826.897.400
24/5/2024 12,29 12,16 -1,06% 12,10 12,38 12,21 12,15 12,17 3.509 8.937.918.400
23/5/2024 12,27 12,29 -0,24% 12,08 12,33 12,19 12,26 12,30 3.073 19.288.397.000
22/5/2024 12,36 12,32 -1,52% 12,31 12,47 12,36 12,31 12,32 8.594 5.496.803.700
21/5/2024 12,55 12,51 -0,24% 12,42 12,55 12,50 12,51 12,52 7.629 5.580.673.300
20/5/2024 12,65 12,54 -1,18% 12,46 12,72 12,59 12,53 12,55 544 9.549.404.600
17/5/2024 12,68 12,69 -0,16% 12,54 12,73 12,65 12,68 12,70 3.612 17.257.809.200
16/5/2024 12,85 12,71 -0,47% 12,66 12,89 12,73 12,70 12,72 8.122 12.426.852.900
15/5/2024 12,79 12,77 -0,08% 12,72 12,94 12,81 12,76 12,77 4.301 12.980.065.100
14/5/2024 12,76 12,78 +0,55% 12,68 12,85 12,75 12,77 12,78 8.938 10.583.624.300
13/5/2024 12,74 12,71 +0,47% 12,66 12,80 12,71 12,70 12,72 4.353 12.257.010.200
10/5/2024 12,77 12,65 -0,63% 12,65 12,95 12,76 12,65 12,70 2.566 9.372.043.600
9/5/2024 12,62 12,73 0,00% 12,54 12,76 12,64 12,73 12,74 7.425 12.405.097.100
8/5/2024 12,79 12,73 -0,93% 12,62 12,84 12,74 12,73 12,77 3.232 10.288.006.300
7/5/2024 12,74 12,85 +2,80% 12,66 13,02 12,86 12,84 12,89 103 18.650.949.000
6/5/2024 12,72 12,50 -1,96% 12,50 12,86 12,66 12,48 12,51 3.867 8.504.720.300
3/5/2024 12,73 12,75 +1,76% 12,70 12,93 12,81 12,74 12,78 3.720 11.255.526.100
2/5/2024 12,52 12,53 +1,62% 12,45 12,68 12,54 12,52 12,53 2.461 4.931.964.800
30/4/2024 12,50 12,33 -1,20% 12,28 12,53 12,37 12,30 12,34 7.307 10.402.584.300
29/4/2024 12,45 12,48 -0,08% 12,40 12,55 12,47 12,48 12,49 99 4.536.319.600
26/4/2024 12,36 12,49 +1,79% 12,28 12,54 12,46 12,48 12,49 870 6.152.733.500
25/4/2024 12,23 12,27 -0,24% 12,17 12,38 12,27 12,26 12,29 4.316 6.347.027.500
24/4/2024 12,50 12,30 -1,60% 12,24 12,53 12,32 12,29 12,31 8.545 5.847.125.000
23/4/2024 12,45 12,50 -0,56% 12,35 12,56 12,46 12,48 12,51 1.156 8.024.371.200
22/4/2024 12,59 12,57 -0,63% 12,57 12,78 12,65 12,56 12,61 917 6.149.885.800
19/4/2024 12,53 12,65 -0,78% 12,49 12,70 12,62 12,64 12,67 1.937 8.480.908.500
18/4/2024 12,66 12,75 +0,55% 12,64 12,90 12,74 12,75 12,80 1.233 8.695.653.700
17/4/2024 12,78 12,68 -0,78% 12,58 12,86 12,67 12,67 12,68 6.998 8.896.063.700
16/4/2024 12,82 12,78 -1,69% 12,66 12,88 12,78 12,77 12,79 8.604 14.223.366.600
15/4/2024 13,25 13,00 -2,33% 12,89 13,29 13,00 13,00 13,01 1.591 21.578.907.500
12/4/2024 13,57 13,31 -1,92% 13,19 13,58 13,38 13,29 13,32 2.680 11.956.047.200
11/4/2024 13,71 13,57 -1,09% 13,53 13,73 13,59 13,56 13,57 3.558 8.595.308.400
10/4/2024 14,06 13,72 -2,76% 13,72 14,20 13,85 13,72 13,73 964 8.100.077.100
9/4/2024 13,87 14,11 +1,80% 13,87 14,17 14,05 14,10 14,11 5.638 10.589.693.000
8/4/2024 13,73 13,86 +1,24% 13,64 13,93 13,80 13,83 13,86 1.639 10.142.226.100
5/4/2024 13,72 13,69 -0,51% 13,65 13,85 13,71 13,68 13,70 60 9.254.262.500
4/4/2024 13,64 13,76 +0,81% 13,64 14,03 13,87 13,75 13,78 4.718 6.542.412.300
3/4/2024 13,66 13,65 0,00% 13,48 13,78 13,61 13,65 13,67 9.215 9.798.570.200
2/4/2024 13,66 13,65 0,00% 13,47 13,75 13,60 13,65 13,66 450 11.443.233.600
1/4/2024 13,91 13,65 -1,23% 13,58 13,91 13,66 13,65 13,66 1.784 11.633.605.400
28/3/2024 13,94 13,82 -0,86% 13,73 13,97 13,84 13,81 13,87 55 5.991.470.400
27/3/2024 13,73 13,94 +1,53% 13,71 13,98 13,86 13,91 13,94 5.235 3.959.884.800
26/3/2024 13,55 13,73 +0,96% 13,50 13,88 13,72 13,73 13,76 7.870 13.163.822.600
25/3/2024 13,97 13,60 -3,20% 13,48 14,00 13,60 13,60 13,61 6.938 34.092.131.000
22/3/2024 14,26 14,05 -1,47% 14,00 14,27 14,09 14,04 14,06 1.926 8.589.432.400
21/3/2024 14,31 14,26 -0,28% 14,24 14,58 14,34 14,26 14,35 7.663 7.738.441.000
20/3/2024 14,01 14,30 +2,14% 13,95 14,42 14,26 14,29 14,36 8.869 12.670.989.700
19/3/2024 14,00 14,00 0,00% 13,98 14,27 14,09 14,00 14,09 2.452 11.409.693.600
18/3/2024 14,03 14,00 0,00% 13,70 14,10 13,95 14,00 14,05 7.796 9.172.600.300
15/3/2024 13,90 14,00 +0,65% 13,65 14,24 14,03 14,00 14,01 3.237 19.607.365.400
14/3/2024 14,02 13,91 -0,64% 13,75 14,04 13,86 13,90 13,92 1.385 10.262.266.000
13/3/2024 14,07 14,00 -0,50% 13,96 14,30 14,09 13,99 14,02 5.081 9.736.658.000
12/3/2024 14,06 14,07 +0,72% 13,78 14,07 13,98 14,05 14,07 6.517 8.118.934.300
11/3/2024 13,76 13,97 +1,01% 13,72 14,03 13,94 13,95 13,97 4.919 9.079.148.400
8/3/2024 13,82 13,83 -0,22% 13,71 13,93 13,81 0,00 0,00 6.035 11.439.203.900
7/3/2024 13,83 13,86 +0,14% 13,60 13,87 13,75 13,85 13,86 6.989 6.495.711.000
6/3/2024 13,93 13,84 -0,14% 13,72 13,95 13,85 13,81 13,85 2.850 6.458.350.400
5/3/2024 13,75 13,86 +1,32% 13,71 13,93 13,82 13,77 13,86 8.496 5.838.079.700
4/3/2024 13,69 13,68 -0,36% 13,49 13,75 13,63 13,67 13,69 2.001 8.243.803.700
1/3/2024 13,78 13,73 -0,36% 13,69 13,96 13,78 13,72 13,78 6.417 7.895.916.000
29/2/2024 13,89 13,78 -0,86% 13,52 13,90 13,71 13,77 13,79 9.787 19.553.588.300
28/2/2024 13,98 13,90 -1,07% 13,82 14,10 13,91 13,89 13,91 1.184 9.528.316.600
27/2/2024 13,83 14,05 +2,26% 13,75 14,14 13,96 14,02 14,05 1.488 12.309.642.000
26/2/2024 13,68 13,74 -0,07% 13,62 13,87 13,73 13,71 13,75 22 8.683.054.800
23/2/2024 13,89 13,75 -0,87% 13,70 13,95 13,80 0,00 0,00 289 6.985.418.600
22/2/2024 13,73 13,87 +1,17% 13,67 14,00 13,84 13,85 13,88 6.717 12.914.715.500
21/2/2024 13,58 13,71 +0,96% 13,49 13,92 13,67 13,67 13,71 3.974 22.776.568.000
20/2/2024 13,09 13,58 +2,96% 12,95 13,73 13,48 13,53 13,60 5.090 24.057.270.700
19/2/2024 13,23 13,19 -0,60% 13,04 13,25 13,15 13,19 13,20 7.036 5.238.100.900
16/2/2024 13,66 13,27 -2,35% 13,24 13,71 13,38 13,26 13,31 3.160 8.991.755.200
15/2/2024 13,73 13,59 -1,02% 13,52 13,95 13,64 13,59 13,62 6.076 11.899.238.800
14/2/2024 13,62 13,73 +0,59% 13,57 13,80 13,69 13,66 13,74 2.625 10.307.620.700
9/2/2024 13,30 13,65 +1,34% 13,28 13,80 13,57 0,00 0,00 7.828 15.616.808.500
8/2/2024 13,29 13,47 +0,15% 13,28 13,58 13,42 13,47 13,55 3.572 14.013.236.200
7/2/2024 13,08 13,45 +2,36% 13,08 13,60 13,40 13,44 13,45 4.532 16.652.596.400
6/2/2024 13,07 13,14 +0,23% 13,04 13,31 13,13 13,13 13,18 5.948 10.796.069.000
5/2/2024 13,11 13,11 -0,30% 13,06 13,25 13,16 13,11 13,13 8.032 5.999.539.600
2/2/2024 13,25 13,15 -0,53% 13,01 13,28 13,11 13,14 13,16 7.916 10.905.248.100
1/2/2024 13,14 13,22 +0,76% 13,01 13,24 13,15 13,22 13,23 9.657 7.250.526.300
31/1/2024 13,24 13,12 -0,23% 13,12 13,43 13,26 13,12 13,16 2.573 5.792.427.700
30/1/2024 13,31 13,15 -0,75% 13,09 13,33 13,22 13,12 13,21 2.755 8.365.730.200
29/1/2024 13,28 13,25 -0,15% 13,20 13,38 13,26 13,23 13,25 7.469 4.682.920.700
26/1/2024 13,32 13,27 -0,30% 13,23 13,41 13,29 13,26 13,28 6.374 3.204.887.200
25/1/2024 13,34 13,31 -0,22% 13,26 13,44 13,33 13,30 13,32 5.485 3.380.757.300
24/1/2024 13,55 13,34 -1,26% 13,32 13,60 13,40 13,33 13,39 8.591 3.631.045.500
23/1/2024 13,43 13,51 +0,82% 13,38 13,64 13,52 13,47 13,51 4.749 10.332.715.300
22/1/2024 13,50 13,40 -0,81% 13,28 13,55 13,41 13,38 13,41 8.070 4.760.182.500
19/1/2024 13,32 13,51 +1,12% 13,24 13,64 13,46 13,50 13,52 9.245 8.355.908.100
18/1/2024 13,45 13,36 -0,74% 13,29 13,51 13,40 13,36 13,40 8.180 7.106.938.000
17/1/2024 13,40 13,46 +0,45% 13,32 13,54 13,45 13,45 13,47 9.261 6.395.286.200
16/1/2024 13,65 13,40 -2,97% 13,40 13,72 13,51 13,40 13,42 5.409 7.051.156.400
15/1/2024 13,72 13,81 +0,58% 13,58 13,81 13,68 13,76 13,81 5.097 3.502.904.900
12/1/2024 13,64 13,73 +0,15% 13,64 14,08 13,80 13,72 13,78 7.026 5.150.050.700
11/1/2024 13,79 13,71 -0,80% 13,58 13,88 13,70 13,71 13,75 756 5.458.958.300
10/1/2024 13,98 13,82 -0,86% 13,61 13,98 13,77 13,82 13,83 6.972 5.573.062.600
9/1/2024 13,83 13,94 -0,36% 13,77 13,98 13,89 13,93 13,94 409 4.854.708.500
8/1/2024 13,76 13,99 +1,16% 13,69 14,13 13,96 13,98 14,00 9.641 8.297.380.000
5/1/2024 13,76 13,83 +0,66% 13,68 13,92 13,79 13,83 13,84 7.754 4.929.855.200
4/1/2024 13,92 13,74 -1,65% 13,65 13,96 13,75 13,72 13,75 9.851 7.498.024.800
3/1/2024 13,94 13,97 -0,14% 13,78 14,02 13,90 13,96 13,98 431 6.313.106.700
2/1/2024 14,07 13,99 -1,34% 13,82 14,13 13,95 13,96 14,00 2.825 5.701.013.600
28/12/2023 14,26 14,18 -1,05% 14,16 14,33 14,20 14,18 14,20 6.852 4.862.714.600
27/12/2023 14,35 14,33 -0,14% 14,25 14,39 14,31 14,29 14,33 557 4.523.477.600
26/12/2023 14,41 14,35 0,00% 14,25 14,42 14,34 14,35 14,40 8.118 4.218.658.500
22/12/2023 14,36 14,35 0,00% 14,27 14,52 14,37 14,29 14,35 2.990 14.732.739.900
21/12/2023 14,32 14,35 +1,06% 14,14 14,38 14,25 14,27 14,35 610 8.856.530.700
20/12/2023 14,55 14,20 -2,27% 14,20 14,55 14,31 14,19 14,22 4.478 8.031.075.500
19/12/2023 14,30 14,53 +1,96% 14,23 14,58 14,44 14,43 14,54 1.267 11.321.005.200
18/12/2023 14,28 14,25 +0,28% 14,10 14,33 14,19 14,20 14,25 9.678 6.641.313.700
15/12/2023 14,42 14,21 -0,77% 14,01 14,44 14,23 14,18 14,22 9.893 8.327.678.200
14/12/2023 14,33 14,32 +0,85% 14,21 14,43 14,32 14,28 14,32 3.967 13.909.331.300
13/12/2023 13,93 14,20 +2,08% 13,85 14,21 14,06 14,20 14,21 8.829 13.565.292.600
12/12/2023 14,12 13,91 -1,07% 13,91 14,17 14,00 13,90 13,97 5.359 3.995.817.200
11/12/2023 14,00 14,06 +0,07% 13,94 14,22 14,07 14,04 14,11 8.893 5.591.512.300
8/12/2023 13,99 14,05 +1,08% 13,68 14,17 13,96 14,03 14,05 230 7.699.247.600
7/12/2023 13,87 13,90 +0,22% 13,78 14,02 13,87 13,89 13,90 427 6.270.135.500
6/12/2023 13,89 13,87 +0,29% 13,81 14,03 13,92 13,86 13,88 8.890 5.400.011.000
5/12/2023 13,68 13,83 +1,17% 13,54 13,89 13,74 13,80 13,83 3.912 6.281.987.600
4/12/2023 13,75 13,67 -1,23% 13,65 13,89 13,75 13,66 13,67 6.449 7.918.484.700
1/12/2023 13,54 13,84 +2,22% 13,30 13,97 13,65 13,84 13,92 7.763 11.130.470.700
30/11/2023 13,44 13,54 +1,20% 13,29 13,61 13,51 13,52 13,54 5.492 12.250.252.100
29/11/2023 13,21 13,38 +1,29% 13,20 13,45 13,35 13,37 13,38 1.270 6.602.262.900
28/11/2023 13,20 13,21 -0,68% 13,20 13,59 13,40 13,21 13,28 1.589 9.711.661.800
27/11/2023 13,12 13,30 +1,84% 12,94 13,34 13,16 13,29 13,30 1.841 6.581.014.800
24/11/2023 13,13 13,06 -1,21% 12,98 13,19 13,06 13,06 13,07 7.497 4.229.603.800
23/11/2023 13,24 13,22 +0,38% 13,09 13,30 13,21 13,22 13,24 9.523 5.192.590.600
22/11/2023 13,08 13,17 +0,92% 13,08 13,47 13,28 13,15 13,18 5.891 12.590.535.000
21/11/2023 13,03 13,05 0,00% 12,94 13,14 13,02 13,04 13,05 185 5.982.516.800
20/11/2023 13,21 13,05 -0,46% 12,95 13,22 13,04 13,03 13,05 4.386 6.544.320.100
17/11/2023 13,37 13,11 -1,58% 13,03 13,39 13,16 13,07 13,12 5.378 10.168.840.200
16/11/2023 13,19 13,32 +1,45% 13,16 13,48 13,35 13,31 13,34 6.574 12.400.896.600
14/11/2023 12,51 13,13 +4,87% 12,49 13,31 13,14 13,12 13,21 6.403 18.259.604.400
13/11/2023 12,49 12,52 +0,16% 12,30 12,59 12,47 12,51 12,52 3.830 6.579.509.800
10/11/2023 12,58 12,50 +0,56% 12,47 12,73 12,54 12,49 12,50 1.875 4.896.791.500
9/11/2023 12,41 12,43 +0,16% 12,40 12,77 12,58 12,43 12,44 9.800 6.516.521.400
8/11/2023 12,44 12,41 -0,56% 12,41 12,73 12,51 12,40 12,45 987 6.697.519.900
7/11/2023 12,27 12,48 +2,13% 12,18 12,57 12,44 12,48 12,49 4.040 6.595.554.000
6/11/2023 12,47 12,22 -1,05% 12,15 12,51 12,26 12,19 12,22 2.317 7.120.338.300
3/11/2023 12,45 12,35 +2,57% 12,30 12,56 12,41 12,35 12,38 3.839 11.421.491.200
1/11/2023 12,18 12,04 +0,50% 11,80 12,31 11,96 12,04 12,05 1.086 31.750.026.100
31/10/2023 11,94 11,98 -1,07% 11,81 12,12 12,00 11,98 12,02 4.031 10.475.972.900
30/10/2023 12,21 12,11 +2,54% 12,01 12,47 12,22 12,11 12,14 9.138 17.091.329.600
27/10/2023 12,26 11,81 -3,75% 11,74 12,34 11,88 11,80 11,84 3.461 8.977.803.400
26/10/2023 12,04 12,27 +2,16% 12,04 12,30 12,24 12,27 12,29 3.640 6.401.977.500
25/10/2023 12,21 12,01 -1,88% 11,84 12,26 11,99 12,00 12,01 2.766 9.676.686.400
24/10/2023 12,21 12,24 +0,25% 12,14 12,42 12,25 12,24 12,25 9.421 7.254.508.100
23/10/2023 11,72 12,21 +3,65% 11,69 12,32 12,13 12,20 12,21 4.781 16.701.995.600
20/10/2023 11,82 11,78 -1,01% 11,63 11,90 11,76 11,77 11,80 2.868 12.864.383.900
19/10/2023 11,78 11,90 +0,85% 11,75 12,06 11,94 11,90 11,92 8.875 6.740.859.100
18/10/2023 12,05 11,80 -2,07% 11,77 12,11 11,87 11,78 11,81 5.065 8.651.727.900
17/10/2023 12,14 12,05 -1,47% 11,99 12,21 12,08 12,00 12,05 3.016 4.900.148.200
16/10/2023 12,36 12,23 -0,24% 12,12 12,37 12,23 12,22 12,23 8.262 6.139.753.000
13/10/2023 12,69 12,26 -3,62% 12,19 12,69 12,34 12,26 12,27 7.459 11.980.913.900
11/10/2023 12,76 12,72 -0,31% 12,62 12,82 12,71 12,71 12,73 9.732 7.727.256.300
10/10/2023 12,60 12,76 +1,75% 12,50 12,83 12,70 12,75 12,79 282 6.908.991.000
9/10/2023 12,23 12,54 +2,45% 12,14 12,61 12,39 12,54 12,59 2.262 10.090.870.100
6/10/2023 12,07 12,24 0,00% 11,91 12,33 12,15 12,24 12,25 7.821 9.996.700.100
5/10/2023 12,18 12,24 +0,08% 12,07 12,37 12,20 12,24 12,25 7.666 4.036.367.800
4/10/2023 12,19 12,23 +0,25% 12,18 12,33 12,24 12,22 12,23 9.072 5.998.322.700
3/10/2023 12,60 12,20 -3,40% 12,15 12,66 12,32 12,20 12,21 5.981 10.783.219.100
2/10/2023 12,86 12,63 -2,02% 12,59 12,97 12,75 12,63 12,64 5.385 14.619.694.500
29/9/2023 12,96 12,89 +0,62% 12,84 13,00 12,90 12,89 12,96 9.732 15.553.168.200
28/9/2023 12,49 12,81 +2,64% 12,46 12,85 12,68 12,80 12,84 844 19.167.489.000
27/9/2023 12,50 12,48 -0,08% 12,26 12,67 12,44 12,47 12,49 4.881 18.844.509.300
26/9/2023 12,80 12,49 -1,73% 12,37 13,16 12,60 12,47 12,50 6.259 32.847.387.300
25/9/2023 12,61 12,71 +0,95% 12,58 12,78 12,69 12,71 12,72 7.337 9.825.825.100
22/9/2023 12,60 12,59 0,00% 12,56 12,74 12,62 12,58 12,60 5.247 8.959.552.600
21/9/2023 12,68 12,59 -1,56% 12,53 12,76 12,61 12,59 12,60 2.886 8.908.915.600
20/9/2023 12,90 12,79 -0,54% 12,79 12,95 12,84 12,79 12,82 2.614 6.551.932.700
19/9/2023 12,77 12,86 +0,94% 12,71 13,04 12,88 12,85 12,86 400 15.367.596.600
18/9/2023 12,63 12,74 +1,03% 12,61 12,92 12,79 12,74 12,75 2.935 9.821.400.500
15/9/2023 12,48 12,61 +1,04% 12,40 12,73 12,59 12,61 12,69 4.171 18.696.172.500
14/9/2023 12,48 12,48 +0,24% 12,43 12,57 12,48 12,48 12,49 9.961 4.988.105.700
13/9/2023 12,58 12,45 -0,72% 12,45 12,70 12,55 12,45 12,48 401 10.041.498.900
12/9/2023 12,47 12,54 +0,80% 12,40 12,56 12,50 12,53 12,54 224 5.780.098.400
11/9/2023 12,32 12,44 +1,47% 12,25 12,49 12,37 12,43 12,45 914 6.245.718.900
8/9/2023 12,25 12,26 0,00% 12,20 12,33 12,26 12,26 12,28 3.854 6.069.836.600
6/9/2023 12,40 12,26 -1,13% 12,26 12,48 12,32 12,25 12,30 4.965 6.734.158.300
5/9/2023 12,46 12,40 -1,59% 12,30 12,53 12,43 12,40 12,41 3.415 5.911.608.400
4/9/2023 12,65 12,60 -0,47% 12,54 12,72 12,63 12,59 12,61 2.207 5.634.444.900
1/9/2023 12,48 12,66 +1,61% 12,48 12,72 12,65 12,66 12,69 3.026 9.648.375.100
31/8/2023 12,85 12,46 -2,73% 12,46 12,85 12,51 12,45 12,47 8.049 10.410.523.300
30/8/2023 13,03 12,81 -1,08% 12,75 13,03 12,82 12,79 12,81 9.415 5.152.579.600
29/8/2023 12,93 12,95 +1,17% 12,88 13,09 12,97 12,93 12,96 6.897 10.323.159.100
28/8/2023 12,57 12,80 +1,99% 12,53 12,86 12,74 12,80 12,81 3.841 12.302.142.300
25/8/2023 12,79 12,55 -1,95% 12,41 12,82 12,55 12,54 12,57 2.413 10.293.040.200
24/8/2023 12,91 12,80 -1,61% 12,76 13,01 12,85 12,79 12,80 2.698 7.832.568.400
23/8/2023 12,93 13,01 +1,09% 12,87 13,06 12,98 12,96 13,02 4.267 7.044.384.700
22/8/2023 12,75 12,87 +1,50% 12,69 12,94 12,81 12,86 12,87 651 8.611.615.800
21/8/2023 12,80 12,68 -0,86% 12,56 12,81 12,64 12,67 12,68 2.580 5.161.254.600
18/8/2023 12,79 12,79 +0,31% 12,65 12,90 12,74 12,77 12,80 7.262 9.380.074.300
17/8/2023 13,21 12,75 -2,37% 12,75 13,21 12,86 12,75 12,82 6.666 15.573.462.000
16/8/2023 13,24 13,06 -1,73% 13,00 13,34 13,10 13,00 13,06 6.134 9.514.381.400
15/8/2023 13,27 13,29 -0,15% 13,23 13,44 13,32 13,23 13,29 1.800 12.156.010.900
14/8/2023 13,14 13,31 +1,14% 12,98 13,31 13,23 13,23 13,31 4.847 9.015.137.300
11/8/2023 13,35 13,16 -0,98% 13,00 13,38 13,14 13,15 13,16 6.272 12.288.427.300
10/8/2023 13,13 13,29 +1,92% 13,10 13,42 13,30 13,28 13,32 216 20.672.200.200
9/8/2023 13,15 13,04 -0,99% 13,00 13,38 13,10 13,03 13,05 5.733 8.081.805.300
8/8/2023 12,95 13,17 +1,15% 12,83 13,26 13,12 13,16 13,18 3.254 13.447.841.200
7/8/2023 13,05 13,02 -0,23% 12,94 13,16 13,07 13,02 13,05 3.956 14.609.511.700
4/8/2023 13,27 13,05 -2,25% 12,81 13,28 13,06 13,05 13,09 2.724 53.365.941.500
3/8/2023 13,36 13,35 +0,38% 13,32 13,54 13,42 13,35 13,36 9.907 33.397.860.900
2/8/2023 13,29 13,30 +0,23% 13,14 13,35 13,25 13,29 13,31 2.139 13.347.262.600
1/8/2023 13,28 13,27 -0,15% 13,07 13,36 13,25 13,26 13,27 8.939 15.089.083.800
31/7/2023 13,44 13,29 -0,52% 13,25 13,51 13,36 13,29 13,30 999 6.973.826.900
28/7/2023 13,30 13,36 +0,68% 13,30 13,42 13,35 13,35 13,36 7.784 4.125.634.400
27/7/2023 13,50 13,27 -1,19% 13,27 13,54 13,32 13,26 13,28 9.866 7.269.871.200
26/7/2023 13,41 13,43 +0,22% 13,36 13,50 13,43 13,42 13,44 1.612 6.547.336.900
25/7/2023 13,65 13,40 -0,59% 13,40 13,71 13,48 13,39 13,41 3.741 6.648.719.500
24/7/2023 13,44 13,48 -0,37% 13,27 13,56 13,45 13,47 13,49 3.701 11.172.782.900
21/7/2023 13,39 13,53 +0,89% 13,24 13,56 13,46 13,49 13,53 225 14.238.796.100
20/7/2023 13,61 13,41 -0,89% 13,36 13,61 13,42 13,39 13,41 4.204 7.069.087.700
19/7/2023 13,46 13,53 +0,37% 13,32 13,60 13,49 13,52 13,53 5.549 12.929.812.000
18/7/2023 13,61 13,48 -0,74% 13,31 13,61 13,46 13,48 13,49 2.462 6.804.208.900
17/7/2023 13,40 13,58 +0,89% 13,40 13,60 13,52 13,58 13,59 9.321 4.246.563.000
14/7/2023 13,68 13,46 -1,75% 13,38 13,72 13,50 13,45 13,47 6.261 9.093.549.700
13/7/2023 13,66 13,70 +0,07% 13,60 13,97 13,74 13,70 13,71 482 6.776.758.400
12/7/2023 13,57 13,69 +1,03% 13,53 13,84 13,73 13,68 13,69 4.067 6.691.193.200
11/7/2023 13,87 13,55 -1,95% 13,25 13,87 13,47 13,52 13,55 7.566 10.130.209.900
10/7/2023 13,76 13,82 +0,29% 13,66 13,95 13,84 13,82 13,83 6.692 3.991.573.600
7/7/2023 13,59 13,78 +1,55% 13,54 13,91 13,80 13,78 13,80 5.108 10.413.811.800
6/7/2023 13,85 13,57 -2,44% 13,49 13,85 13,62 13,56 13,58 5.408 9.283.952.300
5/7/2023 14,07 13,91 -1,07% 13,86 14,10 13,97 13,90 13,93 8.230 10.619.764.900
4/7/2023 14,00 14,06 +0,36% 13,92 14,19 14,09 14,05 14,09 1.092 5.126.540.600
3/7/2023 14,05 14,01 -0,28% 13,94 14,13 14,01 14,01 14,02 4.400 7.882.392.600
30/6/2023 13,84 14,05 +1,52% 13,84 14,13 14,04 14,04 14,05 300 16.905.610.400
29/6/2023 13,90 13,84 +0,22% 13,71 13,95 13,82 13,83 13,85 5.653 9.552.535.700
28/6/2023 13,85 13,81 -0,86% 13,73 13,91 13,83 13,81 13,82 3.302 7.281.125.000
27/6/2023 13,99 13,93 -0,21% 13,77 14,21 13,89 13,92 13,93 3.479 4.990.353.800
26/6/2023 14,19 13,96 -1,34% 13,89 14,39 14,00 13,95 13,97 9.533 6.999.838.600
23/6/2023 13,95 14,15 +1,43% 13,88 14,20 14,04 14,14 14,16 1.926 24.137.141.600
22/6/2023 13,96 13,95 -0,64% 13,74 13,98 13,86 13,94 13,96 3.680 7.803.366.100
21/6/2023 14,21 14,04 -1,20% 13,96 14,22 14,05 14,01 14,05 1.195 8.500.411.600
20/6/2023 14,20 14,21 +0,21% 14,15 14,32 14,19 14,20 14,22 2.869 8.389.359.600
19/6/2023 14,02 14,18 +0,85% 13,99 14,20 14,14 14,13 14,18 7.093 3.728.893.700
16/6/2023 14,17 14,06 -1,06% 14,05 14,35 14,10 14,04 14,07 8.233 12.642.821.000
15/6/2023 14,07 14,21 +0,85% 14,04 14,26 14,14 14,20 14,22 4.281 11.859.000.200
14/6/2023 14,18 14,09 -0,63% 13,91 14,30 14,07 14,08 14,09 8.302 26.224.884.500
13/6/2023 14,33 14,18 -0,77% 14,09 14,36 14,24 14,16 14,19 8.241 12.785.120.600
12/6/2023 14,24 14,29 +0,28% 14,19 14,33 14,27 14,29 14,30 3.749 14.372.604.600
9/6/2023 14,15 14,25 +1,35% 14,11 14,29 14,20 14,25 14,26 3.810 10.437.804.900
7/6/2023 14,38 14,06 -1,61% 13,85 14,40 14,02 14,05 14,07 6.595 12.160.543.100
6/6/2023 14,20 14,29 +1,20% 14,11 14,43 14,28 14,28 14,30 4.110 12.081.483.000
5/6/2023 14,12 14,12 -0,21% 13,96 14,22 14,09 14,11 14,13 1.680 6.346.785.600
2/6/2023 13,94 14,15 +2,09% 13,90 14,26 14,13 14,15 14,16 7.958 11.082.804.300
1/6/2023 13,55 13,86 +2,14% 13,46 13,90 13,73 13,85 13,87 1.477 11.076.690.600
31/5/2023 13,78 13,57 -1,45% 13,30 13,78 13,55 13,55 13,58 8.642 46.953.570.200
30/5/2023 13,62 13,77 +1,40% 13,61 13,90 13,76 13,76 13,78 4.433 11.054.255.500
29/5/2023 13,62 13,58 -0,73% 13,55 13,76 13,61 13,58 13,60 9.688 4.452.092.400
26/5/2023 13,81 13,68 -0,29% 13,52 13,82 13,69 13,67 13,68 859 5.854.153.800
25/5/2023 13,81 13,72 +1,25% 13,61 13,99 13,73 13,69 13,72 1.694 7.631.437.900
24/5/2023 13,75 13,55 -1,45% 13,55 13,81 13,64 13,54 13,57 6.003 10.320.078.900
23/5/2023 13,71 13,75 +0,22% 13,61 13,88 13,76 13,74 13,76 3.608 7.337.302.500
22/5/2023 13,89 13,72 -1,22% 13,50 14,08 13,69 13,70 13,76 8.076 12.007.883.200
19/5/2023 13,81 13,89 +0,73% 13,66 14,04 13,88 13,89 13,95 5.801 12.166.450.900
18/5/2023 13,51 13,79 +2,00% 13,47 13,82 13,71 13,79 13,80 9.634 11.738.371.400
17/5/2023 13,33 13,52 +2,19% 13,27 13,59 13,46 13,49 13,52 380 9.103.416.400
16/5/2023 13,66 13,23 -3,08% 13,23 13,86 13,41 13,23 13,25 1.549 22.343.135.500
15/5/2023 13,51 13,65 +1,11% 13,36 13,70 13,56 13,64 13,66 2.578 9.418.964.500
12/5/2023 13,63 13,50 -1,10% 13,35 13,65 13,52 13,48 13,50 5.080 11.089.411.900
11/5/2023 13,75 13,65 -0,73% 13,62 13,90 13,69 13,65 13,68 7.074 13.569.936.000
10/5/2023 13,80 13,75 -0,87% 13,67 13,90 13,75 13,74 13,77 5.523 13.276.095.800
9/5/2023 13,66 13,87 +0,80% 13,51 14,08 13,90 13,83 13,87 3.975 11.613.359.000
8/5/2023 13,91 13,76 -0,86% 13,64 14,04 13,81 13,66 13,76 6.737 20.014.867.500
5/5/2023 13,50 13,88 +2,74% 13,44 14,03 13,86 13,88 13,94 71 12.946.098.600
4/5/2023 13,74 13,51 -1,39% 13,47 13,82 13,59 13,50 13,52 1.824 14.952.045.800
3/5/2023 13,63 13,70 +0,15% 13,56 13,80 13,68 13,69 13,73 5.015 13.732.876.400
2/5/2023 13,60 13,68 +0,81% 13,38 13,71 13,58 13,63 13,69 8.571 16.024.967.700
28/4/2023 13,40 13,57 +1,88% 13,31 13,57 13,48 13,55 13,57 3.587 18.178.600.400
27/4/2023 13,22 13,32 +0,76% 13,11 13,37 13,26 13,29 13,32 6.645 8.266.830.700
26/4/2023 13,09 13,22 +0,84% 13,03 13,27 13,18 13,22 13,23 4.901 16.092.310.100
25/4/2023 12,96 13,11 +1,16% 12,82 13,11 12,99 13,02 13,11 1.339 16.575.395.400
24/4/2023 12,83 12,96 -0,31% 12,78 13,15 12,99 12,95 12,96 335 8.098.701.400
20/4/2023 13,00 13,00 +0,46% 12,79 13,13 12,99 13,00 13,04 5.989 12.814.217.900
19/4/2023 12,85 12,94 -0,46% 12,63 13,01 12,81 12,91 12,94 2.801 17.679.641.000
18/4/2023 13,12 13,00 -0,61% 12,91 13,21 13,02 12,99 13,00 7.066 7.436.799.100
17/4/2023 13,05 13,08 +0,23% 12,89 13,10 13,01 13,05 13,08 948 6.779.678.400
14/4/2023 13,19 13,05 -3,48% 12,90 13,22 13,02 13,05 13,06 7.138 15.489.502.100
13/4/2023 13,24 13,52 +2,50% 13,24 13,66 13,46 13,52 13,53 3.398 19.249.527.400
12/4/2023 13,05 13,19 +1,77% 12,94 13,37 13,18 13,19 13,21 6.388 19.911.642.300
11/4/2023 13,10 12,96 +0,86% 12,76 13,14 12,95 12,96 12,98 621 18.300.479.300
10/4/2023 12,93 12,85 +0,16% 12,83 13,17 12,95 12,85 12,86 3.684 10.437.633.900
6/4/2023 12,72 12,83 +1,18% 12,65 12,87 12,78 12,81 12,83 20 6.287.369.100
5/4/2023 12,70 12,68 -0,16% 12,54 12,81 12,67 12,68 12,70 906 8.385.178.200
4/4/2023 12,50 12,70 +0,47% 12,45 12,92 12,71 12,70 12,71 6.641 19.069.285.400
3/4/2023 12,79 12,64 -1,25% 12,25 12,80 12,51 12,62 12,64 7.335 11.214.930.900
31/3/2023 12,43 12,80 +2,81% 12,36 12,80 12,59 12,73 12,80 8.763 23.163.457.000
30/3/2023 11,99 12,45 +4,89% 11,95 12,53 12,37 12,45 12,46 1.192 41.726.324.900
29/3/2023 12,14 11,87 -2,06% 11,66 12,14 11,81 11,87 11,88 236 22.298.327.400
28/3/2023 11,92 12,12 +1,93% 11,81 12,16 12,07 12,08 12,12 2.329 7.160.443.500
27/3/2023 11,89 11,89 +0,68% 11,81 12,00 11,91 11,89 11,90 8.953 5.717.455.000
24/3/2023 11,68 11,81 +2,07% 11,62 11,87 11,77 11,80 11,81 4.946 7.649.770.200
23/3/2023 12,25 11,57 -4,30% 11,45 12,31 11,76 11,56 11,57 9.706 12.633.544.000
22/3/2023 11,80 12,09 +2,72% 11,74 12,34 12,08 12,03 12,09 6.235 11.138.002.900
21/3/2023 11,71 11,77 +0,43% 11,64 11,92 11,79 11,76 11,77 4.503 10.227.507.200
20/3/2023 12,18 11,72 -1,68% 11,61 12,22 11,75 11,71 11,72 6.518 10.412.110.100
17/3/2023 11,82 11,92 +0,08% 11,62 12,21 11,91 11,91 11,92 2.981 30.117.915.700
16/3/2023 11,86 11,91 +0,93% 11,72 11,96 11,87 11,91 11,92 2.306 7.852.169.300
15/3/2023 11,59 11,80 +0,60% 11,41 11,92 11,69 11,80 11,82 7.214 8.911.873.300
14/3/2023 12,00 11,73 -0,59% 11,61 12,14 11,80 11,73 11,74 6.147 10.786.499.100
13/3/2023 11,46 11,80 +2,16% 11,33 11,89 11,74 11,80 11,82 7.302 11.211.881.300
10/3/2023 11,49 11,55 -1,37% 11,46 11,75 11,56 11,54 11,55 4.793 9.145.995.400
9/3/2023 11,56 11,71 +0,77% 11,56 12,09 11,86 11,70 11,72 4.854 17.507.920.800
8/3/2023 11,11 11,62 +5,16% 11,00 11,71 11,48 11,61 11,62 1.365 18.179.610.500
7/3/2023 10,97 11,05 +0,73% 10,85 11,09 10,99 11,04 11,05 7.585 6.724.483.800
6/3/2023 10,86 10,97 +1,76% 10,69 11,03 10,92 10,96 10,97 6.690 6.966.246.600
3/3/2023 10,82 10,78 +0,19% 10,68 10,87 10,80 10,77 10,78 2.922 7.504.309.400
2/3/2023 10,90 10,76 -1,28% 10,75 10,95 10,83 10,75 10,76 641 4.371.856.800
1/3/2023 10,99 10,90 -0,82% 10,74 11,11 10,89 10,89 10,90 7.080 8.634.290.000
28/2/2023 10,99 10,99 +0,09% 10,92 11,23 11,03 10,99 11,00 3.992 8.759.823.100
27/2/2023 11,00 10,98 -0,36% 10,93 11,25 11,02 10,98 10,99 2.269 8.510.289.300
24/2/2023 11,04 11,02 0,00% 10,86 11,19 11,00 11,02 11,03 9.211 8.186.838.200
23/2/2023 10,91 11,02 +0,55% 10,84 11,09 10,99 11,02 11,03 4.462 8.305.512.100
22/2/2023 10,96 10,96 0,00% 10,51 11,16 10,88 10,95 10,96 710 15.844.559.900
17/2/2023 11,10 10,96 -1,08% 10,83 11,20 10,94 10,95 10,96 9.421 11.432.794.500
16/2/2023 10,81 11,08 -0,36% 10,62 11,17 10,91 11,08 11,09 4.651 13.837.782.000
15/2/2023 11,09 11,12 +0,54% 10,77 11,19 11,03 11,12 11,13 6.509 14.861.731.100
14/2/2023 11,30 11,06 -1,69% 10,99 11,40 11,21 11,06 11,07 8.623 20.467.807.000
13/2/2023 11,30 11,25 +0,18% 11,11 11,41 11,28 11,25 11,26 9.458 8.927.697.400
10/2/2023 11,08 11,23 +1,08% 10,97 11,29 11,20 11,23 11,26 3.445 8.774.206.000
9/2/2023 11,34 11,11 -2,11% 11,07 11,36 11,14 11,10 11,11 3.150 5.789.889.100
8/2/2023 11,34 11,35 +0,80% 11,12 11,39 11,26 11,34 11,35 1.696 7.915.480.600
7/2/2023 11,36 11,26 -1,05% 11,23 11,51 11,33 11,25 11,26 632 9.416.157.100
6/2/2023 11,22 11,38 +1,16% 11,16 11,45 11,34 11,37 11,38 8.099 12.876.482.700
3/2/2023 11,59 11,25 -3,35% 11,20 11,63 11,38 11,24 11,25 3.023 12.052.523.400
2/2/2023 11,61 11,64 -0,43% 11,56 11,90 11,72 11,64 11,65 630 11.356.259.100
1/2/2023 11,72 11,69 -0,60% 11,57 11,82 11,67 11,68 11,69 9.766 10.695.611.800
31/1/2023 11,81 11,76 -0,17% 11,61 11,89 11,73 11,75 11,76 437 12.032.944.600
30/1/2023 11,73 11,78 +0,34% 11,68 11,88 11,79 11,74 11,78 2.045 7.023.395.500
27/1/2023 11,81 11,74 -0,76% 11,68 11,83 11,74 11,74 11,75 2.608 6.808.530.900
26/1/2023 11,98 11,83 -0,92% 11,74 12,07 11,83 11,83 11,84 991 7.577.900.600
25/1/2023 11,72 11,94 +1,62% 11,66 12,12 11,91 11,89 11,94 6.938 9.009.166.300
24/1/2023 11,95 11,75 -1,26% 11,54 12,08 11,69 11,74 11,75 5.983 10.913.642.500
23/1/2023 12,15 11,90 -0,42% 11,89 12,31 12,08 11,90 11,92 7.121 17.283.465.700
20/1/2023 11,99 11,95 -0,33% 11,93 12,22 12,07 11,95 11,97 6.774 30.772.782.100
19/1/2023 11,26 11,99 +5,18% 11,23 12,05 11,78 11,97 11,99 4.923 18.267.754.900
18/1/2023 11,37 11,40 +1,42% 11,30 11,70 11,53 11,40 11,41 9.132 25.565.660.700
17/1/2023 11,10 11,24 +1,44% 11,10 11,31 11,23 11,24 11,25 5.477 9.233.858.000
16/1/2023 11,36 11,08 -3,48% 11,00 11,57 11,22 11,07 11,08 8.799 15.357.915.600
13/1/2023 11,58 11,48 -1,46% 11,45 11,78 11,58 11,47 11,48 5.624 28.517.727.300
12/1/2023 11,33 11,65 +2,55% 11,24 11,83 11,65 11,64 11,65 4.164 52.714.318.900
11/1/2023 10,86 11,36 +4,51% 10,85 11,37 11,12 11,35 11,36 7.026 16.577.928.300
10/1/2023 10,39 10,87 +4,22% 10,34 10,95 10,74 10,84 10,87 6.473 14.007.702.200
9/1/2023 10,42 10,43 -0,19% 10,34 10,61 10,47 10,42 10,43 4.639 7.368.570.000
6/1/2023 10,37 10,45 +1,16% 10,36 10,62 10,44 10,44 10,45 1.435 7.226.944.600
5/1/2023 10,25 10,33 +1,37% 10,13 10,43 10,31 10,33 10,34 6.714 9.844.889.400
4/1/2023 10,14 10,19 +1,29% 10,04 10,31 10,17 10,19 10,20 8.373 10.248.653.600
3/1/2023 10,22 10,06 -2,24% 10,05 10,43 10,20 10,06 10,12 2.178 6.024.195.100
2/1/2023 10,67 10,29 -4,90% 10,22 10,67 10,34 10,29 10,32 3.710 4.685.661.300
29/12/2022 10,87 10,82 0,00% 10,80 11,10 10,86 10,82 10,83 1.409 10.374.966.600
28/12/2022 10,60 10,82 +2,56% 10,59 10,88 10,79 10,82 10,83 2.588 9.064.558.500
27/12/2022 10,80 10,55 -2,04% 10,48 10,83 10,58 10,55 10,56 4.826 5.143.020.900
26/12/2022 10,95 10,77 -2,97% 10,63 10,99 10,75 10,76 10,80 2.028 2.969.163.800
23/12/2022 10,87 11,10 +2,68% 10,83 11,35 11,15 11,10 11,11 34 6.517.876.600
22/12/2022 10,57 10,81 +2,27% 10,57 10,85 10,75 10,81 10,85 3.414 5.748.863.900
21/12/2022 10,69 10,57 -0,84% 10,39 10,69 10,50 10,57 10,58 6.304 13.322.034.000
20/12/2022 10,52 10,66 +1,23% 10,44 10,86 10,71 10,66 10,71 2.478 5.775.187.500
19/12/2022 10,13 10,53 +3,95% 10,04 10,67 10,50 10,53 10,54 8.404 14.566.378.800
16/12/2022 10,27 10,13 -1,55% 10,02 10,34 10,11 10,13 10,15 8.854 19.259.636.000
15/12/2022 10,21 10,29 -0,58% 10,16 10,54 10,31 10,29 10,30 3.085 9.025.353.600
14/12/2022 10,36 10,35 +0,68% 10,08 10,54 10,33 10,34 10,36 961 24.772.462.000
13/12/2022 10,65 10,28 -2,93% 10,25 10,82 10,52 10,28 10,30 5.755 15.954.863.200
12/12/2022 10,75 10,59 -1,76% 10,45 10,84 10,55 10,59 10,60 5.529 16.942.801.600
9/12/2022 11,22 10,78 -3,32% 10,78 11,22 10,90 10,78 10,80 6.449 7.049.691.000
8/12/2022 11,42 11,15 -2,79% 11,07 11,42 11,20 11,14 11,15 7.967 9.884.511.200
7/12/2022 11,44 11,47 -0,09% 11,39 11,66 11,51 11,46 11,47 2.540 6.576.586.200
6/12/2022 11,08 11,48 +4,08% 11,01 11,51 11,34 11,48 11,49 5.536 9.997.322.400
5/12/2022 11,59 11,03 -5,57% 10,98 11,61 11,28 11,02 11,03 8.498 10.434.896.500
2/12/2022 11,56 11,68 +1,83% 11,47 11,82 11,63 11,67 11,68 3.057 12.847.663.500
1/12/2022 11,59 11,47 -2,88% 11,46 11,70 11,52 11,47 11,48 1.656 7.032.491.600
30/11/2022 11,73 11,81 +0,51% 11,46 11,81 11,71 11,76 11,82 8.888 21.079.455.300
29/11/2022 11,62 11,75 +1,03% 11,48 11,89 11,75 11,74 11,75 7.930 11.205.747.100
28/11/2022 11,38 11,63 +2,29% 11,35 11,74 11,63 11,62 11,63 6.675 13.983.724.400
25/11/2022 11,55 11,37 -1,73% 11,32 11,72 11,51 11,37 11,38 5.718 12.932.442.400
24/11/2022 11,21 11,57 +3,95% 11,21 11,77 11,53 11,57 11,58 9.170 12.142.691.000
23/11/2022 11,18 11,13 -1,15% 10,98 11,21 11,07 11,13 11,14 3.406 13.456.860.500
22/11/2022 11,49 11,26 -2,09% 11,18 11,62 11,34 11,25 11,27 2.709 9.964.906.900
21/11/2022 11,55 11,50 +1,50% 11,28 11,63 11,44 11,49 11,50 1.476 12.906.715.300
18/11/2022 11,57 11,33 -1,73% 11,28 11,80 11,47 11,32 11,33 2.849 16.405.052.300
17/11/2022 11,42 11,53 -0,35% 11,19 11,57 11,34 11,51 11,53 577 24.671.307.900
16/11/2022 11,50 11,57 +0,61% 11,39 11,64 11,52 11,56 11,57 31 22.272.347.900
14/11/2022 11,53 11,50 +0,88% 11,29 11,69 11,42 11,50 11,51 6.996 12.764.873.800
11/11/2022 11,50 11,40 +1,24% 10,92 11,50 11,30 11,40 11,41 6.900 12.785.580.800
10/11/2022 12,10 11,26 -8,08% 11,14 12,15 11,43 11,26 11,27 3.153 25.104.316.500
9/11/2022 12,46 12,25 -2,23% 12,17 12,57 12,35 12,25 12,26 895 9.151.966.100
8/11/2022 12,39 12,53 +0,16% 12,24 12,61 12,49 12,53 12,54 8.347 13.462.102.300
7/11/2022 12,75 12,51 -3,25% 12,43 12,91 12,58 12,51 12,52 4.015 9.663.066.000
4/11/2022 12,98 12,93 +0,94% 12,81 13,11 12,95 12,92 12,93 8.985 13.980.035.600
3/11/2022 12,42 12,81 -1,76% 12,25 12,87 12,70 12,81 12,82 116 15.178.770.900
1/11/2022 12,99 13,04 +0,62% 12,80 13,25 13,02 13,04 13,06 3.466 62.861.079.500
31/10/2022 12,74 12,96 +1,01% 12,46 13,05 12,81 12,96 12,97 1.036 13.465.944.300
28/10/2022 12,46 12,83 +2,97% 12,42 12,83 12,67 12,77 12,83 2.959 19.779.200.100
27/10/2022 12,08 12,46 +3,83% 12,02 12,61 12,45 12,45 12,46 3.145 10.691.100.600
26/10/2022 12,40 12,00 -4,00% 12,00 12,55 12,18 11,99 12,04 143 8.918.910.400
25/10/2022 12,61 12,50 -1,65% 12,50 12,78 12,64 12,50 12,55 4.399 11.103.254.000
24/10/2022 12,80 12,71 0,00% 12,59 12,86 12,72 12,71 12,72 1.259 8.740.240.600
21/10/2022 12,34 12,71 +2,91% 12,25 12,80 12,50 12,71 12,72 5.618 19.539.823.200
20/10/2022 12,45 12,35 -0,24% 12,15 12,49 12,31 12,35 12,36 6.818 12.498.518.200
19/10/2022 12,35 12,38 0,00% 12,21 12,43 12,35 12,37 12,38 3.223 13.370.995.900
18/10/2022 12,27 12,38 +2,40% 12,10 12,38 12,24 12,31 12,38 8.729 14.786.476.900
17/10/2022 11,95 12,09 +1,85% 11,91 12,28 12,15 12,08 12,10 675 9.819.072.300
14/10/2022 12,16 11,87 -2,30% 11,84 12,21 11,99 11,87 11,88 2.679 8.521.097.200
13/10/2022 12,22 12,15 -1,14% 12,05 12,32 12,19 12,15 12,16 8.019 11.265.894.700
11/10/2022 12,47 12,29 -2,31% 12,23 12,63 12,45 12,29 12,32 6.683 18.936.537.500
10/10/2022 12,71 12,58 0,00% 12,42 12,76 12,53 12,58 12,59 8.385 11.891.761.900
7/10/2022 12,71 12,58 -1,64% 12,56 12,84 12,64 12,58 12,59 8.080 10.065.912.300
6/10/2022 12,83 12,79 -0,08% 12,76 12,95 12,81 12,79 12,80 9.182 11.774.523.700
5/10/2022 12,82 12,80 -0,78% 12,67 12,92 12,76 12,80 12,81 9.618 9.821.360.000
4/10/2022 13,33 12,90 -2,05% 12,84 13,34 13,07 12,90 12,92 8.605 17.271.061.900
3/10/2022 12,89 13,17 +5,11% 12,73 13,31 13,03 13,16 13,17 5.769 61.877.801.100
30/9/2022 12,24 12,53 +0,64% 12,24 12,65 12,52 12,53 12,54 7.243 15.759.270.000
29/9/2022 12,52 12,45 -1,58% 12,37 12,59 12,49 12,44 12,45 807 32.132.100.400
28/9/2022 12,82 12,65 -1,17% 12,65 12,93 12,76 12,64 12,65 7.445 20.591.774.500
27/9/2022 13,43 12,80 -3,76% 12,76 13,48 12,99 12,80 12,81 2.381 37.546.290.400
26/9/2022 13,56 13,30 -2,78% 13,15 13,63 13,33 13,29 13,30 9.901 11.022.386.100
23/9/2022 13,71 13,68 -2,15% 13,57 13,85 13,66 13,67 13,71 4.652 14.427.482.900
22/9/2022 13,83 13,98 +2,49% 13,51 14,05 13,80 13,98 14,01 6.266 8.836.061.600
21/9/2022 13,64 13,64 -0,44% 13,52 13,80 13,65 13,63 13,64 3.238 7.538.835.000
20/9/2022 13,81 13,70 -0,80% 13,58 13,99 13,69 13,65 13,70 9.903 7.849.544.200
19/9/2022 13,42 13,81 +1,92% 13,42 13,88 13,76 13,80 13,81 357 5.252.631.100
16/9/2022 13,50 13,55 0,00% 13,21 13,58 13,50 13,54 13,55 68 38.834.740.700
15/9/2022 13,73 13,55 -1,60% 13,44 13,81 13,60 13,55 13,56 8.104 16.866.961.400
14/9/2022 13,57 13,77 +1,25% 13,40 13,91 13,72 13,76 13,77 6.172 11.128.608.700
13/9/2022 14,25 13,60 -4,70% 13,58 14,25 13,75 13,60 13,61 7.253 13.312.817.500
12/9/2022 14,43 14,27 -0,90% 14,16 14,43 14,27 14,27 14,28 4.894 15.205.508.500
9/9/2022 14,20 14,40 +2,06% 14,14 14,56 14,41 14,40 14,41 5.973 9.868.754.700
8/9/2022 14,02 14,11 +1,36% 13,81 14,16 14,04 14,09 14,11 2.214 7.672.534.400
6/9/2022 14,25 13,92 -2,52% 13,81 14,26 13,96 13,91 13,92 5.746 10.004.306.300
5/9/2022 13,96 14,28 +2,29% 13,91 14,29 14,13 14,25 14,28 9.468 3.417.526.500
2/9/2022 13,86 13,96 +1,23% 13,77 14,12 13,97 13,93 13,96 2.486 11.207.003.400
1/9/2022 13,79 13,79 0,00% 13,54 14,07 13,78 13,78 13,79 6.338 9.080.838.600
31/8/2022 14,03 13,79 -0,72% 13,72 14,04 13,81 13,79 13,83 3.833 16.698.125.200
30/8/2022 14,08 13,89 -1,28% 13,82 14,20 13,94 13,88 13,89 1.287 6.351.336.500
29/8/2022 13,86 14,07 +1,52% 13,79 14,13 14,02 14,07 14,08 4.485 6.707.163.000
26/8/2022 14,07 13,86 -1,07% 13,77 14,12 13,92 13,84 13,86 3.349 7.984.176.800
25/8/2022 14,09 14,01 +0,21% 14,01 14,24 14,06 14,01 14,02 9.373 4.504.819.700
24/8/2022 13,78 13,98 0,00% 13,75 14,04 13,95 13,98 14,00 5.794 5.648.873.700
23/8/2022 14,25 13,98 -1,62% 13,86 14,25 13,99 13,97 13,98 2.928 12.026.516.000
22/8/2022 13,90 14,21 +1,28% 13,89 14,27 14,10 14,20 14,21 9.207 14.620.295.900
19/8/2022 14,14 14,03 -1,20% 13,90 14,17 14,04 14,03 14,05 117 14.760.375.700
18/8/2022 14,30 14,20 -0,35% 13,88 14,36 14,11 14,20 14,21 296 9.384.437.700
17/8/2022 14,11 14,25 -0,35% 13,86 14,25 14,12 14,24 14,25 9.308 15.300.674.100
16/8/2022 14,50 14,30 -1,85% 14,07 14,54 14,21 14,28 14,30 607 13.495.103.500
15/8/2022 14,53 14,57 -0,82% 14,20 14,58 14,44 14,53 14,57 5.003 15.116.634.500
12/8/2022 14,05 14,69 +6,76% 13,89 14,75 14,44 14,68 14,69 4.307 15.794.928.600
11/8/2022 14,17 13,76 -2,34% 13,63 14,18 13,82 13,76 13,79 7.488 12.689.656.000
10/8/2022 14,15 14,09 +1,88% 13,96 14,37 14,16 14,06 14,09 6.430 8.896.926.000
9/8/2022 14,12 13,83 -1,91% 13,80 14,29 13,94 13,83 13,84 454 9.429.155.400
8/8/2022 13,95 14,10 +2,25% 13,85 14,27 14,12 14,09 14,10 9.180 11.607.681.700
5/8/2022 13,80 13,79 -0,07% 13,66 13,97 13,80 13,79 13,80 6.887 6.654.240.300
4/8/2022 13,51 13,80 +2,68% 13,51 13,90 13,79 13,79 13,80 8.666 10.563.825.900
3/8/2022 13,18 13,44 +1,97% 13,14 13,49 13,38 13,42 13,44 3.306 18.675.737.400
2/8/2022 12,85 13,18 +2,09% 12,70 13,24 13,07 13,17 13,18 4.062 13.873.456.500
1/8/2022 13,04 12,91 -0,62% 12,81 13,17 12,93 12,90 12,92 8.948 9.712.551.900
29/7/2022 13,06 12,99 -0,15% 12,92 13,12 12,99 12,99 13,00 9.836 11.916.320.600
28/7/2022 12,61 13,01 +3,01% 12,61 13,14 12,89 12,99 13,01 7.152 10.583.195.600
27/7/2022 12,56 12,63 +1,53% 12,36 12,68 12,56 12,63 12,64 4.520 7.125.867.100
26/7/2022 12,43 12,44 +0,65% 12,35 12,49 12,43 12,42 12,45 1.022 3.694.565.000
25/7/2022 12,33 12,36 +0,65% 12,31 12,46 12,38 12,36 12,38 8.171 3.039.908.100
22/7/2022 12,24 12,28 +0,24% 12,18 12,42 12,27 12,27 12,28 381 4.123.864.700
21/7/2022 12,00 12,25 +0,99% 11,99 12,28 12,14 12,25 12,26 1.218 5.272.727.800
20/7/2022 12,00 12,13 +0,75% 11,94 12,27 12,14 12,12 12,14 3.534 6.806.882.700
19/7/2022 12,22 12,04 -0,99% 12,00 12,22 12,07 12,02 12,04 3.873 6.171.717.400
18/7/2022 12,01 12,16 +1,84% 12,00 12,40 12,23 12,14 12,16 5.391 9.277.807.200
15/7/2022 12,15 11,94 -1,49% 11,90 12,26 11,95 11,94 11,96 3.335 21.370.756.400
14/7/2022 11,72 12,12 +1,51% 11,71 12,15 12,06 12,08 12,12 1.280 8.036.419.200
13/7/2022 11,84 11,94 -0,75% 11,84 12,12 12,00 11,94 11,95 3.956 6.299.232.700
12/7/2022 11,99 12,03 +0,84% 11,85 12,05 11,97 12,02 12,03 3.478 5.912.912.400
11/7/2022 11,99 11,93 -1,73% 11,93 12,15 11,99 11,93 11,98 7.837 6.661.334.700
8/7/2022 12,46 12,14 -2,33% 12,08 12,48 12,27 12,14 12,15 8.513 9.551.159.100
7/7/2022 12,43 12,43 +1,14% 12,41 12,70 12,56 12,43 12,44 4.686 17.386.831.000
6/7/2022 12,19 12,29 +2,08% 12,10 12,50 12,28 12,29 12,30 5.982 14.077.026.000
5/7/2022 12,01 12,04 -1,23% 11,86 12,10 12,00 12,04 12,05 7.441 8.075.834.900
4/7/2022 12,34 12,19 -1,22% 12,10 12,35 12,23 12,19 12,20 6.531 6.756.895.600
1/7/2022 12,45 12,34 -1,52% 12,19 12,55 12,40 12,34 12,39 5.381 9.524.886.500
30/6/2022 12,58 12,53 -2,26% 12,39 12,70 12,55 12,53 12,57 925 17.021.019.600
29/6/2022 13,07 12,82 -0,70% 12,78 13,09 12,89 12,81 12,82 4.683 8.858.391.700
28/6/2022 12,98 12,91 +0,16% 12,78 13,19 12,98 12,91 12,92 6.940 15.091.552.700
27/6/2022 12,75 12,89 +1,34% 12,71 13,06 12,90 12,88 12,89 6.718 9.376.585.900
24/6/2022 12,72 12,72 +0,95% 12,50 12,86 12,71 12,72 12,73 1.574 5.661.919.300
23/6/2022 12,62 12,60 +0,32% 12,53 12,78 12,61 12,58 12,60 4.585 6.244.164.600
22/6/2022 12,35 12,56 +0,24% 12,28 12,70 12,51 12,56 12,60 320 11.089.004.600
21/6/2022 12,32 12,53 +1,62% 12,30 12,54 12,42 12,48 12,53 7.800 7.484.482.100
20/6/2022 12,50 12,33 -1,12% 12,30 12,60 12,36 12,33 12,34 1.617 5.786.410.300
17/6/2022 12,23 12,47 -0,16% 12,23 12,51 12,40 12,46 12,47 725 13.751.998.200
15/6/2022 12,43 12,49 +1,46% 12,34 12,65 12,48 12,49 12,53 9.530 9.921.314.600
14/6/2022 12,41 12,31 -0,73% 12,21 12,47 12,32 12,31 12,32 4.510 6.516.124.400
13/6/2022 12,92 12,40 -4,98% 12,35 13,00 12,61 12,40 12,41 6.544 6.931.142.900
10/6/2022 13,09 13,05 -1,36% 12,92 13,20 13,07 13,05 13,06 7.642 10.013.304.500
9/6/2022 12,95 13,23 +2,24% 12,87 13,35 13,16 13,23 13,25 7.311 12.534.700.200
8/6/2022 13,07 12,94 -1,52% 12,86 13,29 13,03 12,94 12,96 8.459 13.285.328.400
7/6/2022 13,11 13,14 -0,08% 13,02 13,21 13,14 13,14 13,15 6.622 8.390.291.300
6/6/2022 13,30 13,15 -0,75% 13,10 13,32 13,16 13,15 13,16 4.398 11.003.194.600
3/6/2022 13,39 13,25 -1,49% 13,25 13,42 13,31 13,25 13,26 4.986 6.459.318.900
2/6/2022 13,34 13,45 +1,97% 13,21 13,57 13,41 13,43 13,45 3.344 6.768.621.600
1/6/2022 13,51 13,19 -1,12% 13,12 13,56 13,24 13,19 13,20 9.539 8.988.693.800
31/5/2022 13,06 13,34 +2,54% 13,01 13,34 13,28 13,30 13,34 5.971 16.582.382.100
30/5/2022 13,23 13,01 -1,06% 12,94 13,23 13,02 13,01 13,05 2.563 4.733.310.600
27/5/2022 13,15 13,15 +0,15% 13,09 13,24 13,16 13,14 13,15 3.691 7.648.422.500
26/5/2022 13,21 13,13 -0,53% 13,09 13,23 13,12 13,12 13,15 6.453 9.552.717.800
25/5/2022 13,09 13,20 0,00% 13,03 13,21 13,10 13,19 13,21 5.717 8.521.511.100
24/5/2022 12,96 13,20 +0,76% 12,89 13,21 13,00 13,16 13,20 894 17.879.453.400
23/5/2022 13,17 13,10 +0,54% 13,05 13,27 13,12 13,10 13,11 9.915 8.704.471.400
20/5/2022 13,11 13,03 +0,70% 12,90 13,18 13,00 13,03 13,07 4.059 13.723.329.900
19/5/2022 13,12 12,94 -0,61% 12,81 13,12 12,95 12,94 12,95 760 15.796.667.900
18/5/2022 13,10 13,02 -0,99% 12,81 13,19 12,98 12,97 13,02 7.195 15.986.407.100
17/5/2022 12,77 13,15 +3,87% 12,77 13,25 13,10 13,15 13,16 4.999 10.190.419.900
16/5/2022 12,50 12,66 +1,61% 12,41 12,72 12,63 12,66 12,67 5.381 6.931.088.800
13/5/2022 12,37 12,46 +1,38% 12,26 12,68 12,45 12,46 12,47 7.611 15.398.602.800
12/5/2022 12,22 12,29 +0,33% 12,15 12,41 12,29 12,29 12,30 4.397 7.865.397.100
11/5/2022 12,10 12,25 +2,08% 12,00 12,36 12,23 12,24 12,25 600 25.806.196.700
10/5/2022 11,80 12,00 +2,04% 11,76 12,12 11,93 12,00 12,01 6.450 17.529.701.400
9/5/2022 11,77 11,76 -1,84% 11,72 11,97 11,80 11,76 11,79 3.543 6.426.400.300
6/5/2022 12,12 11,98 -1,32% 11,84 12,12 11,95 11,98 12,00 6.695 11.247.996.500
5/5/2022 12,34 12,14 -3,50% 11,99 12,34 12,12 12,14 12,15 9.331 10.857.514.800
4/5/2022 12,10 12,58 +3,62% 11,95 12,58 12,25 12,57 12,58 3.504 21.761.635.700
3/5/2022 12,18 12,14 -11,71% 11,93 12,27 12,08 12,13 12,14 5.747 10.081.336.900
2/5/2022 12,43 12,18 -1,85% 12,03 12,57 12,22 12,18 12,19 7.625 14.947.149.600
29/4/2022 13,18 12,41 -5,12% 12,41 13,26 12,65 12,41 12,43 5.498 20.839.418.800
28/4/2022 13,15 13,08 -0,76% 12,97 13,24 13,08 13,07 13,08 1.833 5.649.160.800
27/4/2022 13,44 13,18 -1,42% 13,02 13,53 13,21 13,17 13,19 9.480 23.094.565.700
26/4/2022 13,29 13,37 -0,59% 13,24 13,60 13,34 13,36 13,37 7.397 29.758.551.300
25/4/2022 13,17 13,45 +0,82% 12,95 13,49 13,26 13,44 13,45 833 13.637.371.300
22/4/2022 13,57 13,34 -2,98% 13,25 13,57 13,38 13,32 13,34 3.533 15.269.429.600
20/4/2022 13,62 13,75 0,00% 13,61 14,10 13,84 13,74 13,75 5.578 10.364.496.000
19/4/2022 13,55 13,75 +0,73% 13,48 13,82 13,67 13,74 13,75 4.133 10.193.425.000
18/4/2022 13,47 13,65 +1,11% 13,41 13,87 13,62 13,64 13,65 4.100 13.446.301.000
14/4/2022 13,50 13,50 -0,22% 13,36 13,56 13,48 13,49 13,50 5.788 7.557.732.200
13/4/2022 13,54 13,53 -0,37% 13,49 13,77 13,58 13,53 13,58 433 9.906.751.000
12/4/2022 13,67 13,58 +0,59% 13,45 13,86 13,62 13,58 13,60 1.910 8.194.689.800
11/4/2022 13,43 13,50 -0,81% 13,42 13,78 13,57 13,50 13,53 5.883 9.840.082.900
8/4/2022 13,51 13,61 +0,37% 13,50 13,81 13,62 13,61 13,64 8.466 10.935.790.900
7/4/2022 13,38 13,56 +0,44% 13,19 13,67 13,47 13,55 13,59 2.812 14.737.665.100
6/4/2022 13,59 13,50 -1,24% 13,33 13,63 13,50 13,49 13,50 4.662 15.636.907.700
5/4/2022 13,79 13,67 -0,94% 13,64 13,95 13,75 13,67 13,68 4.452 6.106.038.200
4/4/2022 14,29 13,80 -3,09% 13,79 14,29 13,92 13,80 13,81 9.447 12.449.973.000
1/4/2022 13,85 14,24 +3,94% 13,85 14,24 14,08 14,18 14,25 2.331 17.305.113.500
31/3/2022 13,70 13,70 +0,37% 13,60 13,82 13,68 13,70 13,74 6.021 10.192.117.400
30/3/2022 13,83 13,65 -1,30% 13,58 13,89 13,68 13,64 13,67 6.259 13.530.762.300
29/3/2022 14,20 13,83 -1,00% 13,78 14,22 13,91 13,82 13,85 2.903 13.937.871.600
28/3/2022 14,13 13,97 -1,41% 13,90 14,25 14,00 13,96 13,98 8.973 11.392.570.800
25/3/2022 14,00 14,17 +0,64% 14,00 14,40 14,19 14,15 14,17 3.583 21.266.985.200
24/3/2022 13,46 14,08 +7,48% 13,25 14,11 13,64 14,07 14,08 1.253 27.339.422.600
23/3/2022 12,91 13,10 +1,16% 12,83 13,16 13,02 13,08 13,10 3.304 6.593.384.400
22/3/2022 12,94 12,95 +1,09% 12,86 13,06 12,95 12,95 12,96 7.612 7.698.675.100
21/3/2022 12,75 12,81 -0,31% 12,66 12,97 12,78 12,81 12,82 1.241 4.257.251.700
18/3/2022 12,80 12,85 +0,55% 12,66 12,93 12,81 12,84 12,85 9.706 17.337.146.600
17/3/2022 12,39 12,78 +3,40% 12,30 12,88 12,66 12,77 12,80 8.450 13.225.106.400
16/3/2022 11,82 12,36 +4,92% 11,77 12,37 12,25 12,35 12,36 7.204 16.477.848.300
15/3/2022 11,69 11,78 +0,34% 11,57 11,87 11,77 11,78 11,79 236 6.843.970.400
14/3/2022 12,01 11,74 -1,26% 11,65 12,15 11,82 11,73 11,74 2.412 6.501.454.100
11/3/2022 12,26 11,89 -2,38% 11,87 12,36 12,10 11,89 11,93 1.525 14.428.955.700
10/3/2022 12,16 12,18 -1,22% 12,06 12,32 12,19 12,15 12,18 8.258 7.667.373.900
9/3/2022 11,71 12,33 +5,66% 11,69 12,41 12,21 12,29 12,33 6.541 16.930.848.600
8/3/2022 11,10 11,67 +5,80% 11,03 11,73 11,47 11,65 11,67 1.076 20.022.598.500
7/3/2022 11,29 11,03 -2,99% 10,97 11,30 11,11 11,02 11,03 7.150 8.114.314.800
4/3/2022 11,66 11,37 -2,57% 11,26 11,73 11,39 11,36 11,37 4.978 7.664.010.700
3/3/2022 11,68 11,67 +0,43% 11,50 11,78 11,65 11,65 11,68 7.897 6.860.668.700
2/3/2022 11,81 11,62 -1,19% 11,59 11,94 11,67 11,62 11,67 5.605 7.635.182.000
25/2/2022 12,38 11,76 -5,24% 11,63 12,38 11,85 11,76 11,77 8.492 20.134.805.100
24/2/2022 12,31 12,41 -1,90% 12,10 12,44 12,27 12,37 12,41 1.902 15.849.665.500
23/2/2022 12,75 12,65 -1,56% 12,65 12,92 12,74 12,65 12,69 4.128 6.904.231.500
22/2/2022 12,80 12,85 +1,82% 12,70 12,96 12,82 12,84 12,85 9.145 8.898.679.600
21/2/2022 12,87 12,62 -2,09% 12,62 12,95 12,79 12,62 12,67 9.680 3.599.409.100
18/2/2022 13,03 12,89 -0,23% 12,89 13,07 12,96 0,00 0,00 3.942 7.628.826.600
17/2/2022 12,86 12,92 +0,16% 12,68 13,07 12,87 12,91 12,92 6.130 19.602.693.400
16/2/2022 12,74 12,90 +1,26% 12,65 12,93 12,82 12,89 12,90 9.223 9.433.941.200
15/2/2022 12,56 12,74 +2,00% 12,53 12,80 12,70 12,74 12,75 4.993 6.516.962.400
14/2/2022 12,48 12,49 +0,24% 12,35 12,57 12,45 12,47 12,50 7.274 7.387.768.600
11/2/2022 12,50 12,46 +0,08% 12,42 12,71 12,55 12,46 12,47 7.842 9.151.660.600
10/2/2022 12,52 12,45 -0,56% 12,34 12,56 12,46 12,45 12,46 4.505 5.068.296.900
9/2/2022 12,55 12,52 +0,81% 12,44 12,62 12,52 12,51 12,52 989 5.822.520.100
8/2/2022 12,38 12,42 +0,49% 12,20 12,61 12,43 12,39 12,42 4.775 6.128.056.700
7/2/2022 12,40 12,36 -0,48% 12,23 12,45 12,33 12,35 12,36 1.755 4.345.420.900
4/2/2022 12,65 12,42 -2,13% 12,22 12,70 12,38 12,41 12,42 9.470 9.386.856.000
3/2/2022 12,75 12,69 -0,47% 12,62 12,97 12,74 12,69 12,71 4.848 8.865.885.000
2/2/2022 12,85 12,75 -0,86% 12,74 13,03 12,80 12,74 12,75 7.617 7.565.127.100
1/2/2022 13,04 12,86 -1,08% 12,72 13,17 12,94 12,86 12,87 9.152 14.134.742.000
31/1/2022 12,69 13,00 +2,12% 12,60 13,16 12,95 13,00 13,03 9.703 10.095.458.200
28/1/2022 12,60 12,73 -0,16% 12,50 12,78 12,67 12,71 12,73 1.308 9.192.915.100
27/1/2022 12,49 12,75 +2,82% 12,42 12,83 12,65 12,72 12,75 9.226 17.239.086.400
26/1/2022 12,25 12,40 +2,06% 12,15 12,54 12,37 12,39 12,40 4.856 13.930.289.000
25/1/2022 11,90 12,15 +1,00% 11,85 12,20 12,07 12,13 12,15 5.314 7.927.625.200
24/1/2022 12,14 12,03 -0,58% 11,84 12,18 11,98 12,03 12,04 2.775 10.179.538.500
21/1/2022 11,81 12,10 +1,42% 11,76 12,25 12,08 12,10 12,11 4.923 14.247.121.900
20/1/2022 11,43 11,93 +5,20% 11,38 12,00 11,77 11,92 11,93 2.443 15.744.041.300
19/1/2022 11,43 11,34 +0,09% 11,24 11,60 11,32 11,34 11,35 5.189 16.974.413.700
18/1/2022 11,20 11,33 +0,80% 11,12 11,40 11,25 11,29 11,33 4.935 8.343.750.500
17/1/2022 11,38 11,24 -1,32% 11,21 11,43 11,28 11,24 11,25 5.160 5.783.615.800
14/1/2022 11,34 11,39 -0,09% 11,25 11,47 11,38 11,38 11,39 6.520 5.901.158.800
13/1/2022 11,36 11,40 -0,26% 11,29 11,54 11,41 11,40 11,42 5.855 6.676.995.800
12/1/2022 11,00 11,43 +3,63% 10,98 11,49 11,29 11,42 11,44 3.310 24.830.693.500
11/1/2022 10,97 11,03 +0,36% 10,83 11,06 10,98 11,02 11,04 7.274 7.784.424.200
10/1/2022 11,20 10,99 -2,40% 10,96 11,20 11,06 10,98 10,99 9.877 10.722.489.800
7/1/2022 11,03 11,26 +2,27% 10,86 11,40 11,23 11,25 11,27 2.268 12.480.176.500
6/1/2022 11,25 11,01 -2,22% 10,94 11,35 11,11 10,99 11,01 8.951 8.364.023.200
5/1/2022 11,40 11,26 -1,49% 11,24 11,57 11,35 11,26 11,27 3.421 12.332.105.400
4/1/2022 11,44 11,43 -0,09% 11,34 11,69 11,49 11,43 11,45 2.414 10.461.210.100
3/1/2022 11,67 11,44 -4,03% 11,32 11,92 11,48 11,43 11,44 59 12.625.231.300
23/12/2021 12,10 11,92 -0,67% 11,87 12,10 11,94 11,92 11,93 1.881 5.056.678.300
22/12/2021 12,12 12,00 -1,07% 11,82 12,14 11,97 12,00 12,01 620 7.748.321.300
21/12/2021 11,90 12,13 +1,68% 11,76 12,15 12,01 12,08 12,13 9.939 9.190.344.700
20/12/2021 12,34 11,93 -1,81% 11,64 12,34 11,86 11,92 11,93 1.674 11.911.357.500
17/12/2021 12,33 12,15 -2,57% 12,13 12,40 12,22 12,15 12,18 6.240 13.301.302.100
16/12/2021 12,68 12,47 -0,72% 12,38 12,70 12,48 12,47 12,48 690 9.547.038.700
15/12/2021 12,42 12,56 +1,13% 12,30 12,66 12,51 12,53 12,57 6.499 11.697.997.900
14/12/2021 12,50 12,42 +0,98% 12,28 12,60 12,41 12,41 12,43 5.473 13.807.389.500
13/12/2021 12,51 12,30 -1,60% 12,28 12,60 12,36 12,29 12,30 4.031 8.568.674.900
10/12/2021 12,62 12,50 +1,54% 12,41 12,72 12,51 12,49 12,50 8.205 9.078.618.600
9/12/2021 12,61 12,31 -3,15% 12,18 12,66 12,31 12,31 12,34 9.100 13.063.087.300
8/12/2021 13,05 12,71 -3,13% 12,58 13,10 12,79 12,71 12,73 1.449 22.775.731.500
7/12/2021 13,07 13,12 +1,31% 12,57 13,12 12,88 13,11 13,12 2.206 18.145.585.100
6/12/2021 13,02 12,95 +3,11% 12,88 13,56 13,19 12,95 12,98 2.362 24.326.653.300
3/12/2021 12,10 12,56 +4,06% 12,08 12,80 12,57 12,55 12,56 5.345 12.804.029.900
2/12/2021 11,86 12,07 +3,16% 11,76 12,11 11,99 12,04 12,07 12 10.354.631.600
1/12/2021 12,48 11,70 -4,96% 11,66 12,62 11,95 11,70 11,71 9.872 18.747.872.100
30/11/2021 11,47 12,31 +6,95% 11,32 12,31 11,87 12,24 12,35 3.847 31.145.415.500
29/11/2021 11,85 11,51 -1,54% 11,47 11,86 11,55 11,51 11,54 6.147 21.636.736.200
26/11/2021 11,51 11,69 -1,10% 11,41 11,80 11,62 11,69 11,71 60 7.236.123.800
25/11/2021 11,60 11,82 +2,07% 11,57 11,95 11,83 11,82 11,85 8.817 5.717.250.100
24/11/2021 11,40 11,58 +0,87% 11,21 11,79 11,52 11,58 11,61 8.233 10.970.069.800
23/11/2021 11,74 11,48 -1,37% 11,13 11,74 11,41 11,45 11,48 1.505 134.088.057.400
22/11/2021 12,05 11,64 -3,24% 11,58 12,18 11,78 11,64 11,66 5.936 11.206.516.200
19/11/2021 11,97 12,03 +0,75% 11,94 12,24 12,07 12,03 12,07 9.153 11.008.600.700
18/11/2021 11,90 11,94 +0,76% 11,84 12,26 11,98 11,93 11,94 1.791 8.977.885.700
17/11/2021 11,99 11,85 -0,42% 11,70 12,08 11,85 11,85 11,86 1.084 28.669.324.700
16/11/2021 11,86 11,90 +0,76% 11,71 12,02 11,92 11,90 11,91 421 24.833.631.900
12/11/2021 12,04 11,81 -0,59% 11,64 12,13 11,81 11,81 11,83 8.699 10.217.209.700
11/11/2021 11,81 11,88 +2,06% 11,76 12,08 11,95 11,88 11,89 691 7.983.046.300
10/11/2021 11,60 11,64 +0,17% 11,58 11,89 11,75 11,64 11,69 4.546 6.348.928.200
9/11/2021 11,50 11,62 +1,40% 11,48 11,83 11,71 11,62 11,66 4.294 10.811.810.800
8/11/2021 11,62 11,46 -2,22% 11,41 11,71 11,52 11,46 11,49 1.934 8.848.404.900
5/11/2021 11,58 11,72 +2,00% 11,57 11,97 11,81 11,72 11,74 5.363 10.238.373.400
4/11/2021 11,42 11,49 0,00% 11,31 11,61 11,48 11,46 11,49 7.858 8.236.923.800
3/11/2021 11,01 11,49 +3,42% 10,99 11,63 11,38 11,49 11,51 1.350 18.031.857.100
1/11/2021 11,66 11,11 -2,80% 11,10 11,73 11,26 11,11 11,12 1.626 23.524.621.200
29/10/2021 11,54 11,43 -0,61% 11,39 11,98 11,60 11,43 11,49 9.710 27.514.864.300
28/10/2021 11,73 11,50 -1,29% 11,39 11,84 11,55 11,50 11,51 6.676 12.044.526.200
27/10/2021 11,46 11,65 +2,01% 11,42 11,85 11,67 11,65 11,66 6.443 27.988.091.800
26/10/2021 11,70 11,42 -3,79% 11,39 11,93 11,53 11,42 11,44 3.518 13.188.278.200
25/10/2021 11,67 11,87 +2,95% 11,55 12,01 11,86 11,86 11,88 5.738 16.022.973.600
22/10/2021 11,61 11,53 -3,27% 10,94 11,78 11,35 11,52 11,53 2.808 32.604.384.300
21/10/2021 12,10 11,92 -3,95% 11,82 12,35 12,05 11,92 11,93 8.148 20.261.895.200
20/10/2021 12,27 12,41 +1,64% 12,16 12,56 12,39 12,38 12,41 1.394 19.319.724.300
19/10/2021 12,57 12,21 -4,01% 12,04 12,62 12,28 12,21 12,23 6.498 20.283.396.300
18/10/2021 12,50 12,72 -0,08% 12,50 12,92 12,74 12,71 12,72 1.497 12.641.383.100
15/10/2021 12,55 12,73 +1,43% 12,47 12,84 12,61 12,72 12,73 2.076 23.086.475.700
14/10/2021 12,61 12,55 -0,32% 12,43 12,75 12,52 12,54 12,55 2.703 8.576.424.300
13/10/2021 12,20 12,59 +3,03% 12,20 12,70 12,58 12,58 12,59 3.004 14.582.228.500
11/10/2021 12,32 12,22 -0,81% 12,20 12,43 12,29 12,22 12,23 3.014 15.447.592.900
8/10/2021 12,00 12,32 +4,05% 11,97 12,56 12,39 12,32 12,37 599 15.174.490.300
7/10/2021 11,92 11,84 -0,42% 11,84 12,03 11,94 11,84 11,88 7.182 9.490.968.800
6/10/2021 11,49 11,89 +2,59% 11,36 11,91 11,69 11,88 11,89 56 13.453.633.700
5/10/2021 11,60 11,59 +0,43% 11,43 11,72 11,59 11,58 11,59 2.306 18.591.586.000
4/10/2021 11,77 11,54 -3,03% 11,29 11,77 11,48 11,53 11,54 3.929 14.572.988.500
1/10/2021 11,66 11,90 +1,71% 11,58 11,95 11,83 11,86 11,90 6.977 17.421.687.100
30/9/2021 11,84 11,70 -1,27% 11,67 11,96 11,85 11,70 11,71 6.861 24.307.918.000
29/9/2021 11,82 11,85 +0,77% 11,76 12,12 11,92 11,85 11,86 1.834 30.973.373.300
28/9/2021 11,95 11,76 -2,33% 11,68 12,02 11,82 11,76 11,78 4.494 10.417.712.200
27/9/2021 12,07 12,04 -0,08% 11,88 12,16 12,00 12,03 12,04 4.815 11.824.318.900
24/9/2021 11,96 12,05 -0,41% 11,81 12,11 11,96 12,04 12,05 7.241 10.864.880.300
23/9/2021 11,92 12,10 +1,42% 11,91 12,24 12,11 12,08 12,10 9.705 20.456.403.600
22/9/2021 11,74 11,93 +2,76% 11,57 12,02 11,85 11,92 11,93 6.595 13.795.174.000
21/9/2021 11,46 11,61 +1,49% 11,40 11,68 11,49 11,60 11,61 9.053 49.417.210.200
20/9/2021 11,35 11,44 -0,35% 11,35 11,47 11,42 11,43 11,44 7.061 14.292.285.200
17/9/2021 11,46 11,48 +0,26% 11,35 11,53 11,44 11,48 11,49 6.922 19.607.613.700
16/9/2021 11,30 11,45 +0,79% 11,24 11,49 11,39 11,43 11,45 5.128 14.255.743.000
15/9/2021 11,73 11,36 -3,48% 11,24 11,82 11,36 11,35 11,36 3.648 13.707.681.600
14/9/2021 11,76 11,77 +0,51% 11,66 11,83 11,77 11,76 11,77 638 8.210.455.300
13/9/2021 12,01 11,71 -0,59% 11,65 12,01 11,80 11,71 11,73 6.644 13.289.038.700
10/9/2021 11,91 11,78 -0,51% 11,67 12,04 11,85 11,78 11,79 8.639 14.663.118.400
9/9/2021 11,66 11,84 +1,46% 11,35 11,87 11,57 11,82 11,84 6.657 19.311.754.200
8/9/2021 11,92 11,67 -2,59% 11,56 12,02 11,75 11,67 11,68 7.997 14.888.342.300
6/9/2021 11,91 11,98 +0,50% 11,84 12,15 11,98 11,97 11,98 8.645 3.807.053.100
3/9/2021 12,07 11,92 -0,67% 11,76 12,07 11,91 11,91 11,92 4.493 14.882.028.700
2/9/2021 12,26 12,00 -2,44% 11,83 12,28 12,08 11,99 12,00 8.965 13.830.994.000
1/9/2021 12,28 12,30 +0,41% 12,04 12,42 12,25 12,30 12,35 3.550 25.558.642.000
31/8/2021 12,65 12,25 -2,85% 12,20 12,65 12,32 12,25 12,26 5.682 11.287.750.600
30/8/2021 12,69 12,61 -0,63% 12,37 12,69 12,56 12,61 12,62 2.939 10.634.677.300
27/8/2021 12,37 12,69 +2,59% 12,35 12,73 12,59 12,65 12,69 6.142 10.712.408.000
26/8/2021 12,75 12,37 -2,29% 12,34 12,83 12,48 12,36 12,37 4.427 10.564.905.100
25/8/2021 12,56 12,66 +0,32% 12,35 12,66 12,49 12,60 12,66 4.887 8.639.964.300
24/8/2021 12,37 12,62 +3,19% 12,17 12,73 12,54 12,62 12,63 3.588 10.337.488.700
23/8/2021 12,76 12,23 -3,78% 12,19 12,78 12,36 12,23 12,24 5.305 10.821.933.000
20/8/2021 12,16 12,71 +3,59% 11,97 12,93 12,55 12,71 12,72 8.432 23.282.226.300
19/8/2021 11,77 12,27 +3,72% 11,63 12,44 12,17 12,25 12,27 8.829 16.578.121.200
18/8/2021 11,84 11,83 +0,08% 11,65 12,02 11,83 11,83 11,84 6.709 14.162.681.800
17/8/2021 11,80 11,82 -0,51% 11,49 11,89 11,68 11,82 11,83 2.484 18.477.235.300
16/8/2021 11,84 11,88 +0,08% 11,65 11,94 11,80 11,86 11,88 7.948 11.862.514.700
13/8/2021 11,86 11,87 -0,25% 11,69 12,17 11,87 11,86 11,88 2.976 12.545.023.200
12/8/2021 12,28 11,90 -3,17% 11,90 12,29 12,07 11,89 11,90 6.040 14.928.440.200
11/8/2021 12,42 12,29 -1,13% 12,28 12,51 12,38 12,29 12,33 4.256 10.585.345.600
10/8/2021 12,82 12,43 -2,89% 12,43 12,88 12,55 12,43 12,44 231 11.081.800.300
9/8/2021 12,50 12,80 +1,59% 12,50 12,94 12,80 12,79 12,81 5.162 15.648.748.200
6/8/2021 12,66 12,60 -0,32% 12,34 12,67 12,48 12,58 12,60 1.596 12.336.264.700
5/8/2021 12,79 12,64 -0,71% 12,59 12,97 12,78 12,64 12,65 6.914 12.249.770.100
4/8/2021 13,16 12,73 -3,27% 12,65 13,16 12,79 12,73 12,76 3.913 8.957.279.700
3/8/2021 13,09 13,16 +0,53% 12,75 13,18 12,99 13,16 13,17 7.461 14.200.941.600
2/8/2021 13,13 13,09 +0,69% 13,09 13,48 13,31 13,09 13,15 1.925 18.977.275.200
30/7/2021 13,34 13,00 -3,35% 12,92 13,38 13,14 13,00 13,01 4.764 11.064.035.100
29/7/2021 13,63 13,45 -1,32% 13,36 13,66 13,47 13,45 13,47 9.660 7.175.933.200
28/7/2021 13,60 13,63 +0,96% 13,47 13,68 13,60 13,62 13,63 4.751 8.083.990.200
27/7/2021 13,64 13,50 -1,10% 13,41 13,66 13,48 13,49 13,50 1.962 9.609.363.600
26/7/2021 13,70 13,65 -0,07% 13,51 13,78 13,64 13,64 13,65 2.246 8.819.353.000
23/7/2021 13,88 13,66 -1,09% 13,56 13,92 13,69 13,64 13,66 4.112 7.284.799.500
22/7/2021 13,84 13,81 -0,29% 13,77 14,00 13,85 13,80 13,84 4.763 10.149.430.600
21/7/2021 13,94 13,85 -0,50% 13,75 14,01 13,84 13,84 13,85 5.732 7.753.319.300
20/7/2021 13,80 13,92 +0,07% 13,73 14,24 14,03 13,92 13,95 4.489 27.791.459.400
19/7/2021 13,70 13,91 -0,22% 13,60 13,99 13,85 13,91 13,92 2.194 12.477.701.700
16/7/2021 13,86 13,94 +0,72% 13,85 14,09 13,97 13,93 13,94 2.624 11.257.782.200
15/7/2021 13,82 13,84 +0,07% 13,70 14,09 13,85 13,83 13,84 6.795 13.953.905.000
14/7/2021 13,66 13,83 +2,22% 13,52 13,84 13,72 13,82 13,83 9.053 17.501.020.400
13/7/2021 13,47 13,53 -0,59% 13,38 13,60 13,50 13,52 13,53 3.911 9.596.867.900
12/7/2021 13,32 13,61 +2,56% 13,32 13,65 13,57 13,58 13,61 718 10.328.256.400
8/7/2021 13,33 13,27 -2,28% 13,12 13,44 13,28 13,27 13,29 9.478 13.872.822.000
7/7/2021 13,45 13,58 +2,11% 13,35 13,62 13,50 13,56 13,58 9.982 11.012.078.200
6/7/2021 13,57 13,30 -2,49% 13,28 13,67 13,42 13,30 13,32 2.692 8.439.265.200
5/7/2021 13,30 13,64 +1,64% 13,28 13,68 13,58 13,63 13,64 9.733 6.468.216.100
2/7/2021 13,58 13,42 -0,81% 13,35 13,68 13,45 13,41 13,42 2.725 8.918.625.700
1/7/2021 13,50 13,53 +0,59% 13,40 13,75 13,53 13,52 13,53 43 13.361.376.200
30/6/2021 13,77 13,45 +1,28% 13,21 14,17 13,54 13,45 13,46 513 27.880.953.400
29/6/2021 13,41 13,28 -0,97% 13,19 13,48 13,28 13,27 13,28 2.375 5.958.828.300
28/6/2021 13,25 13,41 +0,52% 13,23 13,50 13,39 13,41 13,42 3.542 7.855.338.000
25/6/2021 13,66 13,34 -2,77% 13,14 13,74 13,35 13,32 13,34 7.373 9.049.594.500
24/6/2021 13,75 13,72 +0,88% 13,61 13,86 13,74 13,69 13,72 4.881 7.757.527.500
23/6/2021 13,60 13,60 +0,22% 13,51 13,79 13,63 13,60 13,61 5.890 7.842.766.400
22/6/2021 13,81 13,57 -2,93% 13,38 13,87 13,55 13,56 13,57 2.185 8.923.077.400
21/6/2021 13,80 13,98 +1,75% 13,71 13,99 13,88 13,95 13,98 2.359 10.321.114.600
18/6/2021 13,80 13,74 -0,51% 13,62 13,92 13,76 13,74 13,80 8.436 13.227.475.300
17/6/2021 13,93 13,81 -0,86% 13,69 14,09 13,86 13,74 13,81 9.065 8.671.080.100
16/6/2021 14,01 13,93 -0,29% 13,78 14,10 13,93 13,93 13,94 2.148 17.543.447.700
15/6/2021 13,93 13,97 0,00% 13,82 14,02 13,91 13,97 13,98 3.761 9.828.723.800
14/6/2021 13,78 13,97 +2,19% 13,71 14,00 13,88 13,96 13,98 5.622 7.571.026.800
11/6/2021 13,87 13,67 -1,73% 13,51 13,93 13,63 13,67 13,68 6.691 7.682.197.600
10/6/2021 13,83 13,91 +0,80% 13,77 14,02 13,89 0,00 0,00 6.340 7.746.569.300
9/6/2021 13,98 13,80 -1,50% 13,74 14,05 13,86 13,79 13,80 2.907 7.521.448.600
8/6/2021 14,04 14,01 -0,50% 13,89 14,15 14,00 14,01 14,02 2.066 6.812.791.700
7/6/2021 13,69 14,08 +2,85% 13,69 14,19 14,00 14,08 14,09 6.110 11.971.414.100
4/6/2021 13,87 13,69 -1,51% 13,46 13,88 13,65 13,68 13,69 1.776 15.405.528.500
2/6/2021 13,88 13,90 -0,29% 13,76 14,02 13,87 13,89 13,90 9.992 10.490.241.100
1/6/2021 13,81 13,94 +1,16% 13,76 14,06 13,91 13,90 13,94 2.827 21.337.771.800
31/5/2021 13,81 13,78 -0,58% 13,55 13,88 13,69 13,72 13,78 3.352 7.927.556.900
28/5/2021 13,97 13,86 -0,86% 13,77 14,01 13,85 13,81 13,86 3.732 12.196.766.000
27/5/2021 13,94 13,98 +0,58% 13,84 14,07 13,94 13,97 13,98 7.087 29.120.673.100
26/5/2021 13,97 13,90 -0,07% 13,85 14,18 13,92 13,89 13,91 8.576 14.930.364.900
25/5/2021 13,93 13,91 +0,29% 13,79 14,06 13,94 13,90 13,91 5.998 9.509.950.300
24/5/2021 13,72 13,87 +1,69% 13,55 14,04 13,87 13,86 13,87 8.090 13.182.511.900
21/5/2021 13,60 13,64 -0,29% 13,51 13,77 13,65 13,64 13,65 1.984 23.246.438.800
20/5/2021 13,82 13,68 -0,80% 13,59 13,87 13,71 13,67 13,68 7.011 13.353.414.700
19/5/2021 13,47 13,79 +1,77% 13,44 13,85 13,68 13,72 13,79 6.673 19.752.644.800
18/5/2021 13,42 13,55 +0,59% 13,34 13,69 13,52 13,54 13,55 1.477 22.506.030.400
17/5/2021 13,33 13,47 +0,67% 13,29 13,48 13,39 13,45 13,47 8.652 9.764.722.300
14/5/2021 13,45 13,38 +0,68% 13,23 13,57 13,37 13,37 13,38 5.610 6.622.427.500
13/5/2021 13,15 13,29 +1,53% 13,15 13,42 13,29 13,29 13,31 3.726 7.003.373.000
12/5/2021 13,18 13,09 -2,24% 12,88 13,21 13,03 13,08 13,09 2.206 13.775.800.000
11/5/2021 13,20 13,39 +0,98% 13,06 13,46 13,30 13,35 13,39 2.060 10.444.940.700
10/5/2021 13,32 13,26 -1,41% 13,13 13,44 13,27 13,24 13,26 4.015 10.655.189.500
7/5/2021 13,27 13,45 +10,25% 13,04 13,69 13,40 13,42 13,45 8.428 45.854.930.100
6/5/2021 12,19 12,20 +0,08% 12,11 12,68 12,28 12,19 12,20 7.456 49.953.196.100
5/5/2021 12,25 12,19 +0,16% 12,08 12,32 12,15 12,18 12,19 9.122 16.681.166.700
4/5/2021 12,65 12,17 -3,79% 12,10 12,66 12,26 12,17 12,19 9.994 21.957.574.000
3/5/2021 12,60 12,65 +5,07% 12,42 12,98 12,75 12,65 12,67 8.719 40.084.193.900
30/4/2021 12,34 12,04 -3,14% 12,04 12,41 12,14 12,04 12,08 384 18.443.408.700
29/4/2021 12,28 12,43 +0,89% 12,25 12,49 12,39 12,43 12,44 7.717 12.746.580.900
28/4/2021 12,07 12,32 +2,24% 12,02 12,36 12,25 12,31 12,33 1.100 21.283.118.200
27/4/2021 12,29 12,05 -2,03% 11,98 12,31 12,10 12,05 12,07 7.213 13.511.251.800
26/4/2021 12,37 12,30 +0,24% 12,20 12,47 12,28 12,29 12,30 3.060 7.436.556.700
23/4/2021 12,44 12,27 -0,49% 12,14 12,47 12,24 12,26 12,27 7.988 10.824.733.400
22/4/2021 12,49 12,33 -0,72% 12,28 12,71 12,47 12,32 12,33 5.871 10.581.716.600
20/4/2021 12,46 12,42 -0,64% 12,22 12,53 12,35 12,40 12,42 4.621 9.100.536.100
19/4/2021 12,28 12,50 +1,87% 12,21 12,54 12,40 12,49 12,50 3.589 14.186.789.300
16/4/2021 12,30 12,27 -0,73% 12,23 12,42 12,31 12,27 12,28 6.376 9.060.218.400
15/4/2021 12,44 12,36 -0,64% 12,24 12,56 12,36 12,35 12,36 1.100 17.755.441.900
14/4/2021 12,48 12,44 -0,24% 12,33 12,63 12,42 12,43 12,44 7.197 16.061.633.400
13/4/2021 12,54 12,47 -0,64% 12,39 12,54 12,46 12,46 12,47 2.556 7.719.943.600
12/4/2021 12,68 12,55 -0,40% 12,28 12,69 12,47 12,54 12,55 6.731 16.053.428.700
9/4/2021 12,64 12,60 -2,33% 12,54 12,78 12,64 12,59 12,60 8.775 16.563.660.400
8/4/2021 13,15 12,90 -0,46% 12,74 13,15 12,91 12,89 12,90 7.364 17.210.463.700
7/4/2021 13,40 12,96 -1,82% 12,87 13,52 13,15 12,96 12,97 1.547 29.129.807.600
6/4/2021 13,16 13,20 +0,53% 12,99 13,32 13,17 13,20 13,21 2.706 7.333.152.400
5/4/2021 13,00 13,13 +1,70% 12,95 13,20 13,07 13,13 13,14 6.076 8.988.480.300
1/4/2021 12,89 12,91 -0,08% 12,67 12,98 12,85 12,90 12,91 1.328 11.619.883.500
31/3/2021 12,15 12,92 +6,34% 12,12 12,95 12,40 12,90 12,92 9.191 44.760.427.400
30/3/2021 12,10 12,15 -0,25% 12,10 12,45 12,27 12,14 12,15 968 10.452.840.500
29/3/2021 11,86 12,18 +1,50% 11,86 12,28 12,10 12,18 12,19 4.561 8.431.761.900
26/3/2021 12,06 12,00 -0,33% 11,85 12,12 11,99 12,00 12,01 3.881 15.154.744.200
25/3/2021 12,30 12,04 -2,11% 11,92 12,30 12,05 12,03 12,04 6.261 15.209.661.400
24/3/2021 12,45 12,30 +2,07% 12,29 12,83 12,59 12,29 12,30 2.701 37.876.226.100
23/3/2021 12,37 12,05 -2,59% 12,04 12,40 12,16 12,05 12,10 87 8.275.317.400
22/3/2021 12,46 12,37 -1,83% 12,36 12,73 12,48 12,37 12,38 1.296 10.336.558.200
19/3/2021 12,28 12,60 +2,52% 12,19 12,67 12,49 12,54 12,60 7.462 19.202.337.300
18/3/2021 12,22 12,29 -1,05% 12,18 12,52 12,34 12,27 12,29 7.948 11.314.595.200
17/3/2021 12,11 12,42 +2,31% 12,01 12,58 12,36 12,42 12,44 6.349 13.443.591.100
16/3/2021 12,51 12,14 -3,11% 12,09 12,54 12,27 12,13 12,16 9.917 9.371.283.400
15/3/2021 12,53 12,53 -0,48% 12,52 12,78 12,63 12,53 12,55 9.455 13.417.057.600
12/3/2021 12,44 12,59 +0,40% 12,32 12,65 12,45 12,58 12,59 4.171 13.506.639.200
11/3/2021 11,66 12,54 +8,10% 11,66 12,85 12,55 12,53 12,54 9.000 31.193.733.800
10/3/2021 11,21 11,60 +4,22% 11,16 11,80 11,51 11,60 11,61 313 20.424.248.900
9/3/2021 11,14 11,13 -0,36% 11,08 11,36 11,17 11,13 11,14 3.207 17.955.174.700
8/3/2021 11,37 11,17 -4,86% 11,14 11,65 11,40 11,16 11,17 6.399 15.174.061.700
5/3/2021 11,49 11,74 +0,95% 11,38 11,87 11,69 11,74 11,75 6.247 14.933.901.400
4/3/2021 11,16 11,63 +5,44% 11,10 11,71 11,55 11,60 11,63 825 18.560.681.500
3/3/2021 10,76 11,03 +1,38% 10,59 11,31 10,85 11,03 11,07 1.631 15.230.772.000
2/3/2021 10,77 10,88 -0,37% 10,31 11,01 10,64 10,88 10,89 5.279 18.570.652.600
1/3/2021 11,29 10,92 -2,93% 10,92 11,40 11,11 10,92 10,93 7.190 9.922.969.100
26/2/2021 11,52 11,25 -1,66% 11,22 11,64 11,37 11,25 11,28 1.976 22.396.630.400
25/2/2021 11,65 11,44 -1,80% 11,36 11,79 11,53 11,44 11,45 9.041 11.687.582.800
24/2/2021 11,61 11,65 +0,87% 11,57 11,99 11,75 11,65 11,66 7.422 16.384.128.300
23/2/2021 11,41 11,55 +2,03% 11,28 11,60 11,48 11,55 11,56 3.114 11.707.731.700
22/2/2021 11,85 11,32 -6,98% 11,25 11,85 11,54 11,30 11,32 8.583 39.193.114.600
19/2/2021 12,20 12,17 -0,33% 12,06 12,28 12,15 12,17 12,18 9.688 6.390.796.000
18/2/2021 12,41 12,21 -1,93% 12,12 12,45 12,21 12,20 12,21 3.333 11.644.899.300
17/2/2021 12,53 12,45 -0,08% 12,35 12,59 12,46 12,45 12,47 3.898 18.691.736.400
12/2/2021 12,28 12,46 +1,14% 12,15 12,53 12,36 12,45 12,46 9.193 13.838.912.800
11/2/2021 12,15 12,32 +2,24% 12,09 12,43 12,28 12,31 12,32 1.881 13.440.437.400
10/2/2021 12,18 12,05 -0,99% 11,95 12,23 12,08 12,05 12,07 3.982 13.205.822.600
9/2/2021 12,19 12,17 -0,25% 12,07 12,23 12,14 12,15 12,17 8.498 9.571.195.900
8/2/2021 12,29 12,20 -0,57% 12,08 12,38 12,23 12,19 12,20 9.858 8.802.069.100
5/2/2021 12,44 12,27 -1,37% 12,27 12,53 12,37 12,27 12,30 964 6.659.718.100
4/2/2021 12,66 12,44 -1,35% 12,30 12,72 12,48 12,40 12,44 2.232 9.298.827.000
3/2/2021 12,47 12,61 +1,61% 12,44 12,77 12,66 12,61 12,62 8.230 14.081.208.600
2/2/2021 12,46 12,41 +1,64% 12,40 12,69 12,50 12,41 12,45 2.021 16.108.014.600
1/2/2021 12,30 12,21 +0,74% 12,10 12,44 12,28 12,21 12,24 5.739 16.193.650.400
29/1/2021 12,55 12,12 -4,49% 12,03 12,60 12,23 12,11 12,12 9.082 18.598.633.300
28/1/2021 12,50 12,69 +1,52% 12,45 12,78 12,67 12,69 12,72 336 20.100.927.200
27/1/2021 12,14 12,50 +2,88% 12,10 12,67 12,49 12,49 12,50 7.474 17.771.316.300
26/1/2021 12,47 12,15 -2,88% 12,15 12,66 12,37 12,15 12,19 2.200 14.006.775.100
22/1/2021 12,46 12,51 -0,40% 12,36 12,62 12,47 12,50 12,51 701 13.722.791.400
21/1/2021 12,93 12,56 -2,64% 12,56 13,04 12,70 12,56 12,64 5.169 14.153.334.800
20/1/2021 13,06 12,90 -0,85% 12,81 13,12 12,92 12,89 12,90 4.346 6.734.696.700
19/1/2021 13,26 13,01 -1,06% 12,90 13,31 13,05 13,01 13,04 1.979 19.268.857.700
18/1/2021 13,24 13,15 +0,38% 13,06 13,53 13,23 13,15 13,16 6.473 12.221.772.200
15/1/2021 13,42 13,10 -3,75% 13,06 13,44 13,17 13,10 13,11 5.149 9.108.026.000
14/1/2021 13,11 13,61 +4,37% 13,11 13,83 13,55 13,60 13,61 5.255 13.489.802.200
13/1/2021 13,10 13,04 -0,46% 12,89 13,20 13,05 13,04 13,06 4.454 8.277.121.200
12/1/2021 13,04 13,10 +1,31% 12,85 13,21 13,07 13,10 13,12 364 10.922.799.800
11/1/2021 12,93 12,93 -0,84% 12,90 13,20 13,02 12,93 12,98 7.111 10.738.761.500
8/1/2021 12,76 13,04 +3,25% 12,68 13,27 13,06 13,03 13,04 8.611 14.121.593.500
7/1/2021 12,68 12,63 +0,16% 12,43 12,81 12,61 12,63 12,64 4.331 15.302.838.100
6/1/2021 12,93 12,61 -3,37% 12,57 12,97 12,72 12,61 12,62 5.331 15.125.656.700
5/1/2021 13,15 13,05 -1,66% 12,90 13,22 13,05 13,05 13,09 9.808 9.359.835.500
4/1/2021 13,64 13,27 -1,48% 13,16 13,71 13,33 13,26 13,27 2.780 10.693.338.900
30/12/2020 13,77 13,47 -2,18% 13,38 13,91 13,53 13,47 13,48 4.022 8.271.440.000
29/12/2020 13,56 13,77 +2,30% 13,50 13,84 13,68 13,77 13,78 3.592 7.173.055.200
28/12/2020 13,54 13,46 +0,15% 13,38 13,63 13,47 13,45 13,46 3.342 4.876.804.000
23/12/2020 13,24 13,44 +1,82% 13,20 13,54 13,38 13,44 13,45 1.622 6.428.477.000
22/12/2020 13,21 13,20 0,00% 13,12 13,43 13,22 13,20 13,21 5.253 6.820.711.300
21/12/2020 13,08 13,20 -0,75% 12,84 13,49 13,20 13,20 13,25 8.610 12.113.807.400
18/12/2020 13,55 13,30 -1,63% 13,22 13,65 13,39 13,30 13,33 9.792 16.993.229.700
17/12/2020 13,84 13,52 -1,67% 13,52 14,12 13,80 13,52 13,55 7.742 12.480.513.800
16/12/2020 13,65 13,75 +1,03% 13,35 13,82 13,61 13,75 13,76 2.110 12.571.140.800
15/12/2020 13,51 13,61 +1,34% 13,33 13,65 13,50 13,60 13,61 5.518 7.595.009.400
14/12/2020 13,70 13,43 -1,83% 13,43 13,85 13,60 13,43 13,51 7.657 8.840.362.400
11/12/2020 13,53 13,68 +0,44% 13,27 13,81 13,49 13,67 13,68 2.977 17.770.631.100
10/12/2020 13,21 13,62 +3,57% 12,81 13,72 13,29 13,61 13,62 2.350 18.536.086.300
9/12/2020 13,56 13,15 -4,29% 13,09 13,64 13,28 13,15 13,17 4.500 13.585.834.700
8/12/2020 13,75 13,74 +0,29% 13,44 14,10 13,77 13,73 13,74 5.190 17.958.185.800
7/12/2020 14,04 13,70 -2,63% 13,53 14,07 13,83 13,70 13,72 2.392 12.937.290.300
4/12/2020 14,33 14,07 -1,19% 13,92 14,42 14,07 14,06 14,07 7.688 7.341.626.000
3/12/2020 13,95 14,24 +2,82% 13,80 14,48 14,24 14,24 14,28 5.078 22.799.148.300
2/12/2020 13,73 13,85 +1,32% 13,68 14,00 13,84 13,85 13,87 6.592 17.394.224.400
1/12/2020 13,20 13,67 +4,83% 13,20 14,01 13,78 13,67 13,71 3.404 35.808.465.400
30/11/2020 12,91 13,04 +0,93% 12,84 13,32 13,05 13,04 13,05 3.068 18.723.102.100
27/11/2020 12,74 12,92 +1,89% 12,58 13,07 12,88 12,92 12,95 28 6.783.163.400
26/11/2020 12,69 12,68 -0,86% 12,57 12,89 12,74 12,68 12,70 6.896 8.978.993.400
25/11/2020 12,83 12,79 -0,31% 12,64 12,98 12,79 12,78 12,80 3.400 10.611.801.600
24/11/2020 12,31 12,83 +4,31% 12,26 13,08 12,80 12,82 12,83 3.094 26.279.275.600
23/11/2020 12,51 12,30 -0,65% 12,22 12,51 12,31 12,30 12,31 2.294 7.558.047.200
20/11/2020 12,70 12,38 -2,52% 12,27 12,74 12,48 12,38 12,39 864 9.675.383.300
19/11/2020 12,68 12,70 +0,63% 12,50 12,81 12,63 12,70 12,71 7.055 9.826.040.200
18/11/2020 12,62 12,62 -0,08% 12,41 12,71 12,61 12,62 12,63 4.421 14.762.649.600
17/11/2020 12,18 12,63 +3,10% 12,08 12,77 12,51 12,54 12,63 9.637 24.761.902.000
16/11/2020 11,93 12,25 +4,26% 11,69 12,25 12,03 12,22 12,25 4.379 16.594.086.200
13/11/2020 11,76 11,75 +0,43% 11,55 11,87 11,73 11,75 11,76 1.288 9.274.139.600
12/11/2020 12,30 11,70 -5,72% 11,60 12,33 11,85 11,68 11,70 5.272 20.751.664.300
11/11/2020 12,40 12,41 -0,72% 12,22 12,76 12,45 12,41 12,43 6.678 17.682.905.200
10/11/2020 12,46 12,50 +0,56% 12,25 12,95 12,64 12,50 12,53 9.888 23.683.701.900
9/11/2020 12,76 12,43 +0,73% 12,33 13,14 12,71 12,40 12,43 1.108 18.932.405.100
6/11/2020 12,15 12,34 0,00% 11,98 12,39 12,22 12,31 12,34 6.261 11.962.129.800
5/11/2020 11,45 12,34 +8,82% 11,39 12,39 11,72 12,29 12,34 5.064 54.975.163.500
4/11/2020 11,29 11,34 +1,25% 11,24 11,64 11,41 11,34 11,36 6.824 31.442.229.600
3/11/2020 11,40 11,20 +0,36% 11,07 11,51 11,28 11,20 11,23 7.926 13.568.977.900
30/10/2020 11,38 11,16 -2,36% 11,05 11,42 11,17 11,15 11,16 8.844 10.034.598.500
29/10/2020 11,52 11,43 -0,87% 11,23 11,54 11,40 11,43 11,44 6.860 8.830.191.000
28/10/2020 11,72 11,53 -3,11% 11,38 11,76 11,56 11,53 11,54 1.065 10.311.112.000
27/10/2020 12,30 11,90 -3,02% 11,78 12,30 12,01 11,90 11,91 552 39.654.442.800
26/10/2020 12,32 12,27 -0,81% 12,13 12,44 12,28 12,25 12,27 3.064 7.031.970.000
23/10/2020 12,70 12,37 -2,90% 12,31 12,73 12,42 12,36 12,37 3.692 11.192.415.600
22/10/2020 12,74 12,74 0,00% 12,57 12,87 12,72 12,74 12,75 957 16.994.340.900
21/10/2020 13,03 12,74 -2,15% 12,74 13,12 12,84 12,74 12,75 5.400 7.061.612.700
20/10/2020 13,00 13,02 +1,40% 12,96 13,20 13,08 13,01 13,02 1.433 7.534.589.500
19/10/2020 13,21 12,84 -2,65% 12,84 13,44 13,05 12,84 12,88 4.347 8.373.159.600
16/10/2020 13,22 13,19 -0,45% 13,05 13,34 13,16 13,19 13,20 4.231 7.653.535.800
15/10/2020 13,06 13,25 +0,08% 12,94 13,36 13,20 13,24 13,26 769 11.925.097.700
14/10/2020 12,69 13,24 +4,42% 12,67 13,24 13,09 13,22 13,24 2.192 25.712.489.500
13/10/2020 12,55 12,68 +0,48% 12,35 12,87 12,66 12,66 12,68 8.074 10.770.227.100
9/10/2020 12,59 12,62 -0,55% 12,42 12,87 12,64 12,60 12,62 5.403 9.014.166.200
8/10/2020 12,13 12,69 +4,79% 12,11 12,77 12,58 12,68 12,69 3.611 15.088.926.400
7/10/2020 12,50 12,11 -2,73% 12,04 12,51 12,20 12,11 12,15 5.447 11.619.143.700
6/10/2020 12,73 12,45 -1,19% 12,40 12,88 12,62 12,45 12,47 8.745 8.126.656.500
5/10/2020 12,48 12,60 +1,37% 12,21 12,90 12,57 12,60 12,62 47 14.837.342.700
2/10/2020 12,58 12,43 -2,97% 12,35 12,80 12,53 12,43 12,44 4.720 8.601.330.800
1/10/2020 12,80 12,81 +1,10% 12,48 12,92 12,70 12,81 12,82 8.409 11.473.784.900
30/9/2020 12,77 12,67 -0,08% 12,62 12,89 12,70 12,67 12,69 6.806 8.485.786.900
29/9/2020 13,15 12,68 -3,13% 12,66 13,20 12,85 12,67 12,68 1.314 12.572.088.200
28/9/2020 13,84 13,09 -4,59% 13,09 13,93 13,53 13,09 13,12 6.981 23.724.791.300
25/9/2020 13,74 13,72 -0,51% 13,55 13,90 13,74 13,72 13,78 3.620 8.393.834.900
24/9/2020 13,69 13,79 +1,10% 13,61 14,05 13,85 13,78 13,79 1.083 8.863.759.300
23/9/2020 13,56 13,64 +0,22% 13,54 13,98 13,74 13,63 13,64 7.877 8.095.716.400
22/9/2020 13,34 13,61 +1,95% 13,31 13,84 13,61 13,61 13,64 5.952 7.799.304.100
21/9/2020 13,56 13,35 -3,54% 13,35 13,64 13,49 13,35 13,37 8.958 13.242.902.800
18/9/2020 14,07 13,84 -2,47% 13,75 14,14 13,89 13,83 13,84 6.882 13.219.025.800
17/9/2020 14,03 14,19 +0,50% 13,80 14,27 14,08 14,17 14,19 6.410 7.112.987.000
16/9/2020 14,59 14,12 -2,96% 14,12 14,61 14,28 14,12 14,16 8.924 10.038.779.900
15/9/2020 14,86 14,55 -1,95% 14,44 14,90 14,61 14,55 14,56 3.620 7.651.031.600
14/9/2020 14,38 14,84 +4,29% 14,31 14,92 14,76 14,83 14,84 8.270 17.862.753.500
11/9/2020 14,31 14,23 -0,84% 13,79 14,33 14,11 14,23 14,24 2.392 20.743.730.800
10/9/2020 14,71 14,35 -3,04% 14,21 14,97 14,61 14,33 14,35 7.542 21.644.339.300
9/9/2020 14,63 14,80 +2,00% 14,53 14,80 14,68 14,76 14,80 3.442 9.820.148.300
8/9/2020 14,11 14,51 +0,76% 14,11 14,71 14,47 14,48 14,51 2.161 12.339.291.300
4/9/2020 13,89 14,40 +4,35% 13,82 14,50 14,26 14,39 14,41 504 22.071.948.600
3/9/2020 14,17 13,80 -2,20% 13,66 14,39 13,96 13,79 13,80 4.554 15.588.223.900
2/9/2020 14,13 14,11 +0,43% 13,91 14,22 14,05 14,10 14,11 4.572 7.066.917.900
1/9/2020 13,51 14,05 +5,40% 13,37 14,14 13,95 14,05 14,06 6.603 14.693.001.300
31/8/2020 13,26 13,33 -0,82% 13,11 13,43 13,31 13,33 13,34 5.588 16.062.671.400
28/8/2020 13,10 13,44 +3,54% 13,10 13,56 13,39 13,44 13,45 215 8.971.489.300
27/8/2020 13,28 12,98 -2,41% 12,96 13,48 13,11 12,97 12,98 1.793 10.688.270.200
26/8/2020 13,50 13,30 -1,48% 13,07 13,56 13,28 13,29 13,30 7.637 6.559.044.300
25/8/2020 13,59 13,50 +0,30% 13,44 13,74 13,56 13,50 13,51 6.904 7.439.673.600
24/8/2020 13,53 13,46 +0,07% 13,33 13,59 13,46 13,46 13,47 5.564 6.695.688.100
21/8/2020 13,66 13,45 -1,68% 13,33 13,69 13,50 13,44 13,45 8.210 7.793.243.300
20/8/2020 13,32 13,68 +0,44% 13,21 13,75 13,49 13,67 13,68 8.169 7.242.881.600
19/8/2020 13,57 13,62 +0,22% 13,29 13,85 13,66 13,61 13,62 4.610 10.542.072.000
18/8/2020 13,27 13,59 +4,30% 13,19 13,60 13,46 13,57 13,59 5.374 11.379.277.700
17/8/2020 13,46 13,03 -3,48% 12,81 13,55 13,14 13,03 13,05 7.176 13.588.848.700
14/8/2020 13,69 13,50 -1,10% 13,28 13,74 13,52 13,50 13,57 2.968 9.109.376.200
13/8/2020 13,93 13,65 -1,44% 13,57 14,10 13,76 13,65 13,66 8.972 7.720.396.100
12/8/2020 14,24 13,85 -1,91% 13,66 14,48 13,91 13,80 13,85 774 10.037.277.300
11/8/2020 14,45 14,12 -1,60% 14,12 14,53 14,31 14,12 14,15 7.833 7.103.082.900
10/8/2020 14,58 14,35 -0,83% 14,20 14,63 14,42 14,35 14,37 3.407 5.165.201.800
7/8/2020 14,50 14,47 -1,43% 14,24 14,64 14,44 14,47 14,53 8.455 7.917.187.800
6/8/2020 14,30 14,68 +3,09% 14,21 14,73 14,57 14,67 14,68 3.487 5.377.049.300
5/8/2020 14,50 14,24 +0,35% 14,06 14,56 14,29 14,24 14,25 6.196 7.307.924.500
4/8/2020 14,53 14,19 -2,67% 14,09 14,81 14,28 14,18 14,19 1.713 10.210.005.700
3/8/2020 15,10 14,58 -2,54% 14,55 15,23 14,87 14,58 14,64 5.068 12.018.044.300
31/7/2020 14,83 14,96 +0,88% 14,76 15,07 14,94 14,95 14,99 9.518 10.074.394.300
30/7/2020 14,41 14,83 +1,09% 14,39 14,92 14,75 14,83 14,85 2.547 8.944.282.100
29/7/2020 14,59 14,67 +1,52% 14,45 14,67 14,60 14,67 14,68 3.296 7.985.050.100
28/7/2020 14,67 14,45 -2,10% 14,28 14,68 14,44 14,45 14,46 5.053 12.072.983.600
27/7/2020 14,66 14,76 +0,82% 14,51 14,91 14,74 14,76 14,77 4.997 6.763.825.600
24/7/2020 14,53 14,64 +0,27% 14,22 14,70 14,47 14,63 14,64 5.736 11.201.455.500
23/7/2020 14,75 14,60 -1,15% 14,50 14,90 14,65 14,58 14,61 8.423 8.259.850.300
22/7/2020 14,95 14,77 -0,87% 14,64 15,13 14,83 14,77 14,78 5.839 9.660.410.900
21/7/2020 15,04 14,90 -0,67% 14,78 15,08 14,87 14,90 14,91 8.825 11.578.222.500
20/7/2020 14,79 15,00 +1,69% 14,63 15,00 14,84 15,00 15,01 5.293 9.638.814.900
17/7/2020 14,38 14,75 +2,57% 14,38 14,80 14,67 14,75 14,76 4.196 14.705.630.000
16/7/2020 14,31 14,38 +0,21% 14,21 14,50 14,36 14,38 14,40 2.896 17.450.629.600
15/7/2020 14,40 14,35 +0,56% 14,18 14,50 14,31 14,35 14,38 9.756 8.806.071.300
14/7/2020 14,24 14,27 +0,28% 14,14 14,49 14,32 14,27 14,30 5.250 8.074.304.100
13/7/2020 14,60 14,23 -1,86% 14,23 14,60 14,37 14,23 14,24 9.806 11.308.283.800
10/7/2020 14,53 14,50 +0,21% 14,03 14,63 14,37 14,50 14,51 4.827 12.621.182.200
9/7/2020 15,22 14,47 -4,93% 14,45 15,33 14,60 14,47 14,48 2.080 21.261.915.700
8/7/2020 15,16 15,22 +1,40% 15,10 15,47 15,27 15,17 15,22 1.500 14.292.815.700
7/7/2020 15,50 15,01 -2,53% 15,01 15,67 15,18 15,01 15,02 6.760 7.556.509.400
6/7/2020 15,35 15,40 +4,05% 15,12 15,90 15,57 15,40 15,47 1.721 16.315.048.700
3/7/2020 14,98 14,80 -0,47% 14,75 15,02 14,87 14,80 14,86 6.713 3.741.865.100
2/7/2020 15,25 14,87 -0,73% 14,87 15,47 15,12 14,87 14,90 1.457 12.341.441.000
1/7/2020 14,61 14,98 +3,31% 14,60 15,24 14,99 14,98 15,00 860 10.136.468.700
30/6/2020 14,73 14,50 -1,36% 14,41 15,12 14,64 14,50 14,54 8.151 10.221.364.300
29/6/2020 15,00 14,70 -0,68% 14,46 15,05 14,65 14,70 14,77 5.004 7.727.921.700
26/6/2020 15,58 14,80 -5,73% 14,78 15,66 15,02 14,80 14,87 3.081 15.267.883.600
25/6/2020 14,50 15,70 +9,03% 14,36 15,78 15,28 15,69 15,70 3.998 23.512.176.900
24/6/2020 14,58 14,40 -1,71% 14,11 14,66 14,38 14,40 14,41 7.167 8.150.028.200
23/6/2020 15,04 14,65 -0,27% 14,53 15,10 14,78 14,65 14,66 6.649 7.123.080.300
22/6/2020 15,20 14,69 -2,07% 14,59 15,32 14,89 14,69 14,70 7.533 9.409.148.900
19/6/2020 14,88 15,00 +2,67% 14,85 15,41 15,13 15,00 15,10 3.614 27.358.032.600
18/6/2020 13,83 14,61 +3,91% 13,83 14,77 14,50 14,61 14,63 112 20.617.319.200
17/6/2020 14,11 14,06 +0,57% 13,77 14,34 14,07 14,06 14,20 1.005 17.909.402.600
16/6/2020 14,53 13,98 -1,69% 13,91 14,79 14,28 13,98 13,99 4.860 13.475.665.100
15/6/2020 13,98 14,22 -0,97% 13,71 14,40 14,05 14,21 14,22 1.713 9.589.117.300
12/6/2020 13,82 14,36 +0,07% 13,55 14,37 13,97 14,35 14,36 3.849 14.918.597.200
10/6/2020 14,67 14,35 -0,90% 13,85 14,80 14,16 14,35 14,36 1.480 23.318.956.700
9/6/2020 14,67 14,48 -3,08% 14,36 14,91 14,59 14,48 14,51 3.220 11.547.416.100
8/6/2020 14,85 14,94 +2,33% 14,80 15,29 15,04 14,94 14,99 614 10.451.190.700
5/6/2020 15,25 14,60 -0,61% 14,60 15,29 14,94 14,60 14,63 5.542 22.938.109.700
4/6/2020 15,15 14,69 -3,04% 14,51 15,61 14,86 14,68 14,70 2.698 13.490.424.200
3/6/2020 14,81 15,15 +4,48% 14,68 15,76 15,26 15,15 15,16 21 15.375.355.800
2/6/2020 14,63 14,50 -0,62% 14,42 14,95 14,65 14,50 14,59 3.518 9.165.501.700
1/6/2020 14,50 14,59 -0,75% 14,28 14,74 14,54 14,59 14,60 9.021 10.196.093.400
29/5/2020 14,75 14,70 -0,54% 14,48 15,00 14,71 14,69 14,70 8.102 17.644.510.900
28/5/2020 14,52 14,78 +0,54% 14,34 15,19 14,84 14,78 14,81 1.901 14.867.524.400
27/5/2020 15,09 14,70 +0,07% 14,49 15,09 14,80 14,70 14,74 6.112 15.198.703.400
26/5/2020 14,95 14,69 +2,73% 14,52 16,10 15,08 14,69 14,70 6.617 23.556.794.800
25/5/2020 13,91 14,30 +6,16% 13,91 14,64 14,43 14,30 14,38 7.520 10.277.571.100
22/5/2020 14,03 13,47 -5,01% 13,47 14,11 13,71 13,47 13,62 6.548 15.068.975.900
21/5/2020 12,71 14,18 +11,65% 12,61 14,32 13,87 14,18 14,20 6.139 37.907.991.200
20/5/2020 12,35 12,70 +4,79% 12,21 12,93 12,67 12,70 12,71 4.085 17.548.957.400
19/5/2020 11,83 12,12 +2,45% 11,77 12,73 12,36 12,12 12,24 8.922 13.220.358.000
18/5/2020 11,45 11,83 +7,84% 11,32 11,92 11,75 11,83 11,85 4.261 10.864.850.700
15/5/2020 11,40 10,97 -4,28% 10,97 11,61 11,19 10,97 10,99 6.663 10.873.838.200
14/5/2020 10,80 11,46 +5,04% 10,61 11,46 11,08 11,41 11,46 191 12.672.549.300
13/5/2020 11,14 10,91 -0,73% 10,84 11,34 10,99 10,91 10,97 9.244 12.943.236.300
12/5/2020 11,27 10,99 -2,22% 10,99 11,81 11,44 10,98 11,01 6.352 13.625.773.400
11/5/2020 11,43 11,24 -1,58% 11,05 11,73 11,34 11,22 11,24 304 7.942.818.200
8/5/2020 11,71 11,42 0,00% 11,24 12,00 11,49 11,40 11,42 6.136 10.157.242.700
7/5/2020 12,30 11,42 -7,08% 11,42 12,39 11,69 11,41 11,50 9.389 13.140.588.500
6/5/2020 12,49 12,29 -1,68% 12,24 12,62 12,39 12,29 12,30 9.747 9.424.922.600
5/5/2020 12,35 12,50 +2,63% 12,26 12,72 12,52 12,50 12,52 7.786 8.482.200.100
4/5/2020 11,68 12,18 -1,38% 11,67 12,29 11,95 12,18 12,20 3.055 9.974.053.900
30/4/2020 12,88 12,35 -5,58% 12,27 13,06 12,48 12,35 12,36 2.092 8.505.553.800
29/4/2020 12,93 13,08 +1,87% 12,75 13,34 13,01 13,08 13,17 1.087 8.779.357.900
28/4/2020 12,72 12,84 +4,31% 12,52 13,08 12,78 12,84 12,87 1.726 11.050.359.400
27/4/2020 12,32 12,31 +2,24% 12,03 12,60 12,34 12,31 12,32 1.506 10.189.346.700
24/4/2020 12,62 12,04 -8,02% 11,21 12,66 11,83 11,90 12,04 2.701 19.196.782.100
23/4/2020 13,37 13,09 -1,50% 12,64 13,65 13,15 13,04 13,09 4.776 12.949.636.500
22/4/2020 13,10 13,29 +1,14% 13,00 13,80 13,39 13,26 13,29 7.975 15.862.409.100
20/4/2020 12,40 13,14 +3,55% 12,36 13,30 12,92 13,10 13,14 2.954 7.804.006.900
17/4/2020 12,51 12,69 +3,51% 12,30 12,91 12,65 12,68 12,71 6.719 12.256.668.000
16/4/2020 12,80 12,26 -3,99% 12,07 12,92 12,38 12,25 12,26 5.407 7.911.114.200
15/4/2020 12,74 12,77 -1,16% 12,55 13,15 12,87 12,77 12,79 9.720 6.661.693.900
14/4/2020 12,66 12,92 +3,36% 12,53 13,12 12,87 12,86 12,93 7.762 10.041.084.700
13/4/2020 12,44 12,50 -2,42% 12,01 12,70 12,39 12,50 12,52 3.042 4.201.862.600
9/4/2020 12,50 12,81 +3,31% 12,24 13,32 12,79 12,81 12,91 5.841 12.099.016.500
8/4/2020 12,06 12,40 +2,23% 11,84 12,82 12,42 12,40 12,43 1.640 7.098.635.400
7/4/2020 12,88 12,13 +0,75% 12,05 12,97 12,43 12,12 12,13 6.609 9.418.775.100
6/4/2020 11,83 12,04 +7,02% 11,62 12,56 12,14 12,04 12,08 4.256 9.618.380.300
3/4/2020 11,30 11,25 -1,66% 10,42 11,31 10,77 11,00 11,25 8.719 11.244.096.500
2/4/2020 11,62 11,44 -1,63% 11,07 11,95 11,51 11,43 11,44 2.330 8.137.038.100
1/4/2020 11,26 11,63 -0,85% 11,10 12,04 11,58 11,53 11,63 6.380 10.219.462.400
31/3/2020 12,19 11,73 -4,56% 11,64 12,45 12,01 11,73 11,83 1.508 10.962.010.300
30/3/2020 12,73 12,29 -3,46% 12,17 13,03 12,60 12,29 12,32 6.391 13.728.081.600
27/3/2020 13,15 12,73 -7,89% 12,40 13,35 12,89 12,70 12,73 3.039 16.076.161.800
26/3/2020 13,42 13,82 +4,70% 13,11 14,36 13,85 13,82 13,90 9.198 19.743.165.100
25/3/2020 11,81 13,20 +11,11% 11,38 13,70 12,79 13,15 13,20 5.273 15.893.012.200
24/3/2020 10,51 11,88 +19,76% 10,51 12,29 11,67 11,85 11,90 8.890 19.323.917.400
23/3/2020 10,30 9,92 -4,25% 9,06 10,38 9,73 9,92 9,93 2.905 11.330.581.700
20/3/2020 11,00 10,36 -1,52% 10,00 11,40 10,63 10,34 10,39 7.773 21.879.005.000
19/3/2020 10,30 10,52 -1,50% 9,42 11,06 10,13 10,51 10,52 5.556 20.824.734.700
18/3/2020 10,75 10,68 -11,37% 10,03 11,15 10,60 10,66 10,68 5.182 14.547.735.400
17/3/2020 12,05 12,05 +1,26% 11,44 13,19 12,33 12,05 12,29 1.373 16.386.988.500
16/3/2020 12,50 11,90 -17,93% 11,82 12,92 12,40 11,90 11,99 9.596 15.980.293.000
13/3/2020 13,25 14,50 +22,16% 12,01 14,57 13,35 14,40 14,50 9.718 26.639.503.000
12/3/2020 12,50 11,87 -15,88% 11,77 13,58 12,29 11,87 11,90 5.919 17.058.523.400
11/3/2020 14,05 14,11 -5,30% 13,09 14,56 13,89 14,04 14,13 2.775 19.855.565.800
10/3/2020 13,17 14,90 +17,32% 13,17 15,12 14,13 14,65 15,00 7.146 27.787.189.700
9/3/2020 13,45 12,70 -11,87% 12,50 13,58 13,09 12,68 12,70 3.850 20.927.976.300
6/3/2020 14,45 14,41 -6,12% 14,22 14,91 14,54 14,41 14,43 3.653 15.598.784.900
5/3/2020 16,29 15,35 -7,25% 15,24 16,36 15,75 15,34 15,36 2.497 11.578.341.100
4/3/2020 16,80 16,55 +0,67% 16,20 16,90 16,50 16,54 16,58 9.292 10.614.350.700
3/3/2020 16,40 16,44 -1,20% 16,20 17,08 16,54 16,44 16,47 6.105 13.248.808.500
2/3/2020 16,20 16,64 +1,90% 16,03 16,85 16,54 16,64 16,65 5.006 10.591.700.400
28/2/2020 15,90 16,33 +3,09% 15,45 16,33 15,94 16,23 16,33 8.464 18.081.726.300
27/2/2020 16,37 15,84 -4,75% 15,84 16,67 16,24 15,84 15,99 6.767 15.624.423.200
26/2/2020 17,11 16,63 -8,37% 16,34 17,46 16,68 16,60 16,63 879 22.979.961.800
21/2/2020 18,20 18,15 -1,41% 17,83 18,28 18,08 18,15 18,21 7.090 9.474.384.100
20/2/2020 18,68 18,41 -1,87% 18,20 18,98 18,59 18,40 18,41 5.151 13.983.299.100
19/2/2020 18,03 18,76 +3,53% 17,93 18,86 18,53 18,76 18,77 1.633 12.899.837.800
18/2/2020 17,70 18,12 +1,00% 17,57 18,12 17,89 18,00 18,12 3.944 6.876.586.700
17/2/2020 17,94 17,94 +0,22% 17,74 18,02 17,94 17,94 17,95 5.022 5.492.288.200
14/2/2020 18,00 17,90 -0,56% 17,83 18,07 17,91 17,90 17,93 1.933 6.297.422.800
13/2/2020 17,90 18,00 -0,88% 17,71 18,12 17,99 18,00 18,03 5.570 16.532.066.300
12/2/2020 18,01 18,16 +1,11% 17,69 18,40 18,09 18,16 18,21 2.241 13.256.374.800
11/2/2020 17,40 17,96 +4,06% 17,38 18,03 17,80 17,96 17,97 3.501 11.504.348.000
10/2/2020 17,24 17,26 -0,12% 17,02 17,46 17,25 17,26 17,27 7.582 11.980.588.300
7/2/2020 17,79 17,28 -2,92% 17,25 17,79 17,42 17,28 17,29 2.559 9.406.906.600
6/2/2020 18,55 17,80 -3,00% 17,70 18,64 18,05 17,80 17,82 9.631 8.578.207.800
5/2/2020 18,35 18,35 +1,38% 17,99 18,49 18,30 18,34 18,36 758 13.816.643.500
4/2/2020 18,56 18,10 -1,90% 18,10 18,66 18,29 18,10 18,18 9.571 14.174.600.200
3/2/2020 18,28 18,45 +1,15% 18,12 18,65 18,46 18,45 18,50 3.582 12.306.081.600
31/1/2020 18,34 18,24 -2,98% 18,07 18,71 18,34 18,24 18,25 718 16.496.579.200
30/1/2020 18,63 18,80 -1,05% 18,34 18,81 18,63 18,79 18,80 2.659 12.459.669.500
29/1/2020 19,54 19,00 -2,31% 18,81 19,63 19,06 19,00 19,01 2.780 14.484.299.300
28/1/2020 19,34 19,45 +0,15% 19,32 19,70 19,43 19,43 19,46 5.523 6.600.201.200
27/1/2020 19,60 19,42 -2,02% 19,23 19,60 19,45 19,42 19,43 2.301 6.073.121.100
24/1/2020 20,01 19,82 -1,29% 19,70 20,02 19,88 19,82 19,83 9.345 4.692.542.900
23/1/2020 19,16 20,08 +4,04% 18,92 20,08 19,47 20,05 20,08 733 13.902.001.300
22/1/2020 19,60 19,30 -0,72% 19,20 19,60 19,28 19,25 19,30 7.036 13.030.786.500
21/1/2020 19,41 19,44 -0,05% 19,28 19,58 19,47 19,43 19,44 651 10.203.023.600
20/1/2020 19,13 19,45 +2,21% 18,96 19,50 19,36 19,40 19,45 2.213 7.649.788.700
17/1/2020 18,84 19,03 +1,33% 18,73 19,15 18,98 19,00 19,03 4.329 8.761.548.300
16/1/2020 18,64 18,78 +1,46% 18,42 18,90 18,70 18,75 18,78 6.464 9.347.073.700
15/1/2020 18,89 18,51 -2,12% 18,51 19,09 18,75 18,51 18,57 7.385 9.634.065.400
14/1/2020 18,36 18,91 +3,33% 18,21 19,04 18,81 18,91 18,94 889 12.711.273.000
13/1/2020 18,16 18,30 +0,72% 17,94 18,30 18,08 18,28 18,30 1.069 16.294.821.700
10/1/2020 18,18 18,17 +0,17% 18,02 18,45 18,24 18,15 18,18 203 10.691.815.000
9/1/2020 18,51 18,14 -2,42% 18,06 18,63 18,19 18,14 18,16 5.168 14.931.070.400
8/1/2020 18,90 18,59 -0,69% 18,30 18,90 18,57 18,58 18,59 6.164 10.150.470.000
7/1/2020 18,28 18,72 +2,24% 18,15 18,90 18,62 18,70 18,72 7.421 11.548.905.200
6/1/2020 18,75 18,31 -2,55% 18,28 18,81 18,44 18,31 18,35 2.103 12.489.345.800
3/1/2020 18,90 18,79 -1,11% 18,72 19,08 18,88 18,79 18,93 5.681 11.371.390.000
2/1/2020 19,17 19,00 +0,11% 18,91 19,26 18,98 18,97 19,00 5.234 10.183.371.800
30/12/2019 19,15 18,98 -0,94% 18,92 19,44 19,12 18,98 19,00 1.082 6.915.751.700
27/12/2019 19,49 19,16 -1,74% 19,15 19,50 19,26 19,15 19,16 6.129 7.062.558.000
26/12/2019 19,27 19,50 +1,40% 19,03 19,50 19,30 19,45 19,50 2.204 6.055.440.000
23/12/2019 18,96 19,23 +2,07% 18,64 19,23 18,87 19,15 19,24 4.070 9.247.237.800
20/12/2019 18,61 18,84 -0,84% 18,56 18,90 18,78 18,76 18,84 5.831 17.853.368.600
19/12/2019 18,19 19,00 +4,34% 17,98 19,00 18,66 18,95 19,00 9.520 20.492.354.000
18/12/2019 17,66 18,21 +2,59% 17,66 18,48 17,98 18,21 18,38 2.345 22.586.368.100
17/12/2019 18,00 17,75 -0,11% 17,55 18,00 17,77 17,75 17,79 4.455 10.416.969.100
16/12/2019 17,55 17,77 +1,31% 17,45 18,00 17,66 17,77 17,87 5.282 17.197.464.400
13/12/2019 17,35 17,54 +1,50% 17,21 17,56 17,46 17,53 17,54 4.700 8.103.748.500
12/12/2019 17,30 17,28 -0,12% 17,18 17,50 17,32 17,25 17,28 3.534 11.831.548.100
11/12/2019 17,11 17,30 +0,87% 17,04 17,32 17,23 17,27 17,30 6.819 9.598.180.400
10/12/2019 17,33 17,15 -1,55% 16,96 17,34 17,11 17,14 17,15 429 11.590.978.200
9/12/2019 17,00 17,42 +2,41% 16,87 17,51 17,34 17,32 17,43 3.469 7.090.124.400
6/12/2019 16,98 17,01 +0,65% 16,77 17,05 16,90 16,94 17,01 3.356 7.234.108.400
5/12/2019 16,73 16,90 +0,72% 16,56 17,03 16,86 16,89 16,90 5.665 6.377.297.000
4/12/2019 16,90 16,78 -0,12% 16,63 16,92 16,74 16,75 16,79 5.923 16.203.787.800
3/12/2019 17,13 16,80 -1,64% 16,80 17,15 16,90 16,79 16,80 4.553 6.688.725.400
2/12/2019 17,21 17,08 -0,64% 17,08 17,42 17,23 17,08 17,20 6.455 7.082.558.900
29/11/2019 17,64 17,19 -1,77% 17,07 17,67 17,26 17,19 17,20 3.017 6.629.618.200
28/11/2019 17,27 17,50 +1,86% 17,23 17,69 17,52 17,49 17,50 454 4.061.209.000
27/11/2019 16,97 17,18 -0,41% 16,53 17,49 17,09 17,18 17,23 7.941 17.333.945.800
26/11/2019 17,08 17,25 +0,12% 16,80 17,27 17,14 17,23 17,25 8.162 14.041.845.000
25/11/2019 17,13 17,23 +0,94% 16,97 17,28 17,12 17,23 17,24 171 8.598.040.100
22/11/2019 17,22 17,07 -0,76% 17,01 17,28 17,10 17,06 17,07 3.085 7.961.910.700
21/11/2019 17,03 17,20 +1,18% 16,97 17,20 17,05 17,14 17,20 7.036 9.575.797.600
19/11/2019 17,38 17,00 -1,39% 16,93 17,41 17,01 16,99 17,01 1.540 9.941.125.300
18/11/2019 17,65 17,24 -1,49% 17,24 17,74 17,44 17,24 17,30 7.053 8.499.726.600
14/11/2019 17,12 17,50 +1,45% 17,05 17,58 17,44 17,49 17,50 386 10.184.425.900
13/11/2019 17,17 17,25 +0,17% 16,97 17,35 17,17 17,18 17,25 3.028 5.487.861.600
12/11/2019 17,77 17,22 -3,31% 17,16 17,81 17,34 17,22 17,23 7.961 9.157.212.600
11/11/2019 17,27 17,81 +2,59% 17,18 17,89 17,66 17,81 17,82 6.625 9.450.582.000
8/11/2019 17,65 17,36 -2,36% 17,36 17,94 17,67 17,35 17,36 3.006 12.060.919.800
7/11/2019 17,00 17,78 +5,33% 16,88 17,79 17,55 17,78 17,79 6.868 8.760.604.100
6/11/2019 16,84 16,88 +0,60% 16,74 17,19 16,96 16,86 16,88 2.378 11.578.818.500
5/11/2019 16,91 16,78 -1,41% 16,63 16,98 16,74 16,72 16,78 6.770 7.576.173.900
4/11/2019 16,80 17,02 +1,49% 16,76 17,14 17,00 16,96 17,02 1.684 6.157.350.800
1/11/2019 16,56 16,77 +2,01% 16,42 16,96 16,68 16,77 16,78 2.600 8.814.205.000
31/10/2019 16,65 16,44 -1,56% 16,35 16,74 16,50 16,44 16,52 5.379 15.635.446.500
30/10/2019 16,50 16,70 +1,15% 16,23 16,83 16,62 16,70 16,74 949 11.692.794.500
29/10/2019 16,68 16,51 -2,25% 16,41 16,74 16,56 16,49 16,51 172 8.988.312.100
28/10/2019 17,00 16,89 -0,53% 16,71 17,11 16,88 16,85 16,89 8.902 9.884.959.200
25/10/2019 17,39 16,98 -2,41% 16,98 17,56 17,26 16,98 17,03 1.157 12.427.357.200
24/10/2019 17,35 17,40 +0,81% 17,29 17,62 17,46 17,39 17,40 7.490 10.242.995.100
23/10/2019 17,40 17,26 -0,80% 17,08 17,41 17,23 17,25 17,26 5.783 6.997.009.000
22/10/2019 17,30 17,40 +0,40% 17,19 17,65 17,46 17,36 17,41 8.848 9.360.817.000
21/10/2019 17,60 17,33 -3,29% 17,18 17,68 17,34 17,32 17,33 7.377 7.662.813.000
18/10/2019 17,64 17,92 +1,93% 17,64 17,99 17,85 17,90 17,93 5.695 18.492.536.600
17/10/2019 17,90 17,58 -1,57% 17,58 17,95 17,76 17,58 17,61 9.887 27.864.907.700
16/10/2019 18,10 17,86 +0,34% 17,42 18,16 17,74 17,82 17,86 747 10.249.868.800
15/10/2019 17,47 17,80 +2,12% 17,32 18,04 17,81 17,77 17,80 702 8.912.935.500
14/10/2019 17,50 17,43 -0,85% 17,38 17,60 17,48 17,43 17,45 3.605 7.685.455.700
11/10/2019 16,90 17,58 +4,52% 16,86 17,85 17,51 17,58 17,59 1.703 10.777.012.800
10/10/2019 16,69 16,82 +0,12% 16,66 16,91 16,80 16,80 16,82 2.127 7.127.686.900
9/10/2019 16,76 16,80 +0,48% 16,72 16,87 16,79 16,80 16,82 5.106 10.447.146.500
8/10/2019 16,46 16,72 +1,03% 16,46 16,87 16,66 16,66 16,72 1.712 15.509.914.400
7/10/2019 16,86 16,55 -2,53% 16,51 16,98 16,66 16,55 16,56 724 19.241.703.000
4/10/2019 17,00 16,98 -0,06% 16,62 17,10 16,84 16,98 17,07 4.201 5.670.317.000
3/10/2019 16,71 16,99 +1,01% 16,68 17,07 16,89 16,88 17,00 3.201 6.351.525.900
2/10/2019 16,90 16,82 -1,06% 16,62 17,09 16,84 16,79 16,83 192 12.475.682.700
1/10/2019 17,18 17,00 -1,45% 16,84 17,30 17,00 17,00 17,04 6.076 9.218.652.500
30/9/2019 16,97 17,25 +2,07% 16,88 17,32 17,15 17,24 17,25 2.130 10.385.672.300
27/9/2019 16,68 16,90 +1,20% 16,63 17,09 16,86 16,89 16,90 2.417 15.849.559.000
26/9/2019 16,92 16,70 -1,53% 16,65 16,98 16,80 16,70 16,75 9.576 10.226.797.200
25/9/2019 16,51 16,96 +2,23% 16,46 17,05 16,85 16,92 16,97 4.436 11.620.519.400
24/9/2019 17,11 16,59 -2,98% 16,41 17,12 16,61 16,59 16,61 1.264 14.190.436.400
23/9/2019 17,07 17,10 -0,41% 16,84 17,20 17,03 17,08 17,10 5.526 5.831.213.200
20/9/2019 17,41 17,17 -0,81% 16,75 17,47 17,06 17,00 17,17 5.791 19.043.192.100
19/9/2019 17,25 17,31 +0,58% 17,09 17,55 17,31 17,23 17,32 4.152 12.394.241.300
18/9/2019 16,94 17,21 +0,88% 16,81 17,21 17,03 17,10 17,21 7.335 5.270.897.600
17/9/2019 16,66 17,06 +2,40% 16,40 17,09 16,90 16,96 17,06 9.114 7.982.851.200
16/9/2019 16,56 16,66 +0,97% 16,26 16,77 16,59 16,60 16,66 9.345 7.328.180.200
13/9/2019 17,05 16,50 -3,23% 16,47 17,07 16,68 16,50 16,51 9.731 6.849.852.600
12/9/2019 16,76 17,05 +2,28% 16,76 17,11 16,97 17,00 17,05 9.264 7.489.275.000
11/9/2019 16,91 16,67 -1,07% 16,60 16,96 16,74 16,67 16,69 6.635 8.134.073.900
10/9/2019 16,40 16,85 +2,68% 16,40 16,97 16,76 16,79 16,85 9.016 9.267.342.700
9/9/2019 16,70 16,41 -1,14% 16,33 16,80 16,51 16,40 16,45 3.651 9.011.890.000
6/9/2019 17,40 16,60 -4,27% 16,60 17,40 16,99 16,60 16,67 950 12.529.997.800
5/9/2019 16,88 17,34 +3,52% 16,72 17,44 17,26 17,30 17,34 7.353 13.906.029.900
4/9/2019 16,49 16,75 +2,76% 16,38 16,75 16,55 16,60 16,75 7.270 7.292.390.100
3/9/2019 16,31 16,30 0,00% 16,13 16,83 16,49 16,30 16,36 2.690 10.893.559.700
2/9/2019 16,20 16,30 +0,31% 16,03 16,65 16,46 16,30 16,45 9.180 4.131.879.100
30/8/2019 16,53 16,25 -0,91% 16,22 16,63 16,33 16,25 16,35 6.457 9.902.265.500
29/8/2019 16,00 16,40 +3,34% 15,79 16,57 16,24 16,40 16,42 2.148 8.129.491.800
28/8/2019 15,85 15,87 +0,06% 15,72 16,03 15,87 15,87 15,89 6.521 8.733.644.100
27/8/2019 15,76 15,86 +1,08% 15,42 16,03 15,65 15,86 15,91 4.476 32.691.885.200
26/8/2019 15,82 15,69 +0,13% 15,53 15,92 15,64 15,65 15,70 3.765 11.122.215.800
23/8/2019 15,98 15,67 -2,31% 15,47 16,18 15,71 15,67 15,68 4.740 17.004.119.500
22/8/2019 16,40 16,04 -1,60% 15,85 16,49 16,14 15,99 16,05 796 18.607.231.000
21/8/2019 16,20 16,30 +1,88% 16,10 16,59 16,34 16,30 16,39 4.644 14.939.900.200
20/8/2019 15,29 16,00 +4,51% 15,05 16,05 15,77 16,00 16,01 7.588 18.291.766.900
19/8/2019 15,38 15,31 -0,46% 15,03 15,69 15,38 15,30 15,31 5.175 21.362.354.500
16/8/2019 15,22 15,38 +2,19% 15,15 15,48 15,29 15,38 15,40 8.278 17.310.325.900
15/8/2019 15,12 15,05 -0,07% 14,77 15,22 14,97 15,05 15,06 5.071 12.688.983.000
14/8/2019 15,21 15,06 -2,59% 14,86 15,34 14,99 15,00 15,06 1.418 13.923.717.300
13/8/2019 14,81 15,46 +3,20% 14,71 15,69 15,34 15,46 15,50 8.359 12.536.057.200
12/8/2019 15,12 14,98 -3,04% 14,84 15,24 14,96 14,93 14,98 3.309 15.655.520.900
9/8/2019 15,24 15,45 +0,85% 15,17 15,58 15,47 15,44 15,45 1.290 12.319.120.800
8/8/2019 15,33 15,32 +0,59% 15,12 15,44 15,27 15,32 15,33 4.395 9.738.138.400
7/8/2019 14,95 15,23 +1,20% 14,76 15,24 15,01 15,17 15,23 6.811 8.110.440.300
6/8/2019 15,00 15,05 +1,35% 14,75 15,29 15,05 15,05 15,09 9.419 12.759.303.000
5/8/2019 14,96 14,85 -2,56% 14,63 15,08 14,87 14,85 14,86 5.067 20.557.040.400
2/8/2019 15,51 15,24 -1,30% 15,13 15,58 15,29 15,22 15,24 9.237 9.146.685.600
1/8/2019 15,00 15,44 +3,28% 15,00 15,66 15,45 15,44 15,49 4.382 16.270.430.000
31/7/2019 15,17 14,95 -1,39% 14,78 15,36 15,11 14,95 15,00 4.145 13.004.722.600
30/7/2019 15,20 15,16 -0,46% 15,15 15,42 15,29 15,15 15,20 2.156 9.944.464.400
29/7/2019 15,10 15,23 +1,60% 14,86 15,34 15,13 15,22 15,23 714 8.771.378.500
26/7/2019 14,85 14,99 +1,22% 14,76 15,10 14,97 14,99 15,05 9.492 10.047.788.700
25/7/2019 14,81 14,81 +0,34% 14,55 14,94 14,76 14,81 14,82 2.754 10.887.979.200
24/7/2019 14,69 14,76 +1,10% 14,60 14,99 14,83 14,76 14,82 6.217 10.434.633.300
23/7/2019 14,85 14,60 -1,35% 14,52 15,07 14,82 14,60 14,65 6.084 16.470.554.600
22/7/2019 14,70 14,80 +0,89% 14,70 15,03 14,86 14,80 14,85 2.953 5.695.221.000
19/7/2019 14,79 14,67 -1,15% 14,67 14,95 14,82 14,67 14,70 2.827 10.310.081.100
18/7/2019 14,87 14,84 -0,20% 14,71 14,95 14,84 14,84 14,94 3.498 22.260.010.100
17/7/2019 14,78 14,87 +0,61% 14,69 15,05 14,82 14,87 14,90 2.405 10.514.694.600
16/7/2019 14,67 14,78 +1,51% 14,59 14,96 14,79 14,78 14,79 3.100 8.908.233.000
15/7/2019 15,09 14,56 -3,26% 14,48 15,15 14,81 14,56 14,59 8.398 19.424.607.800
12/7/2019 14,73 15,05 +2,73% 14,65 15,26 15,04 15,01 15,05 7.415 13.434.072.500
11/7/2019 14,80 14,65 -1,35% 14,46 14,84 14,64 14,65 14,71 223 11.352.449.000
10/7/2019 14,56 14,85 +2,13% 14,54 14,99 14,88 14,80 14,85 4.072 9.252.049.700
8/7/2019 14,15 14,54 +2,76% 14,08 14,54 14,42 14,53 14,54 1.771 5.666.273.100
5/7/2019 13,97 14,15 +1,36% 13,92 14,29 14,12 14,13 14,15 5.447 8.855.212.600
4/7/2019 14,10 13,96 +0,22% 13,96 14,11 14,03 13,96 13,99 5.430 5.561.472.900
3/7/2019 13,65 13,93 +1,02% 13,64 14,17 13,92 13,93 13,95 2.928 9.898.017.600
2/7/2019 13,55 13,79 +1,40% 13,54 13,83 13,68 13,73 13,79 847 9.534.675.600
1/7/2019 13,82 13,60 -0,44% 13,60 14,00 13,73 13,60 13,64 6.050 6.556.745.600
28/6/2019 13,88 13,66 -0,44% 13,66 13,96 13,78 13,66 13,69 9.329 11.856.142.600
27/6/2019 13,78 13,72 -1,22% 13,60 13,84 13,73 13,72 13,76 9.819 9.942.626.500
26/6/2019 14,04 13,89 -0,43% 13,81 14,18 13,94 13,87 13,89 5.258 7.367.303.600
25/6/2019 14,24 13,95 -2,11% 13,90 14,36 14,14 13,95 13,99 1.068 10.963.076.700
24/6/2019 14,58 14,25 -1,86% 14,21 14,85 14,41 14,25 14,28 4.427 13.140.460.600
21/6/2019 14,22 14,52 +3,49% 14,18 14,65 14,51 14,52 14,55 5.533 17.627.082.400
19/6/2019 13,91 14,03 +0,21% 13,91 14,27 14,09 14,03 14,04 1.879 13.408.916.900
18/6/2019 13,87 14,00 +1,30% 13,87 14,05 13,96 14,00 14,04 7.412 9.709.810.700
17/6/2019 14,00 13,82 -1,29% 13,82 14,06 13,90 13,81 13,84 8.177 16.095.457.700
14/6/2019 14,12 14,00 -1,27% 13,79 14,21 14,00 14,00 14,02 2.672 10.330.116.100
13/6/2019 14,10 14,18 +0,64% 13,99 14,40 14,22 14,17 14,18 4.224 11.266.238.300
12/6/2019 14,12 14,09 -0,84% 13,89 14,27 14,09 14,05 14,09 7.584 17.637.401.700
11/6/2019 13,71 14,21 +3,65% 13,60 14,22 13,95 14,21 14,22 1.085 16.907.350.200
10/6/2019 13,50 13,71 +0,66% 13,43 13,73 13,53 13,59 13,71 2.193 14.564.540.700
7/6/2019 13,18 13,62 +3,34% 13,18 13,63 13,48 13,59 13,62 650 8.666.717.100
6/6/2019 13,10 13,18 +1,00% 13,04 13,26 13,18 13,18 13,21 5.065 8.609.274.400
5/6/2019 13,20 13,05 -1,06% 12,88 13,38 13,07 13,05 13,06 6.076 10.057.137.300
4/6/2019 13,16 13,19 +0,23% 13,10 13,36 13,20 13,19 13,20 832 15.975.449.400
3/6/2019 13,45 13,16 -1,57% 13,03 13,47 13,18 13,12 13,16 6.303 12.415.266.300
31/5/2019 13,20 13,37 +1,29% 13,06 13,43 13,22 13,36 13,38 9.489 16.860.492.900
30/5/2019 13,04 13,20 +0,61% 12,94 13,37 13,22 13,20 13,22 7.577 13.349.598.000
29/5/2019 13,06 13,12 -0,23% 12,98 13,29 13,11 13,10 13,12 7.367 12.639.387.300
28/5/2019 13,20 13,15 0,00% 12,98 13,29 13,14 13,15 13,18 7.166 15.321.351.400
27/5/2019 12,89 13,15 +2,73% 12,79 13,19 13,10 13,16 13,18 8.616 6.831.555.400
24/5/2019 12,76 12,80 +1,99% 12,55 12,80 12,66 12,80 12,81 2.814 9.899.283.900
23/5/2019 12,50 12,55 -0,16% 12,35 12,90 12,68 12,54 12,55 2.812 11.083.980.000
22/5/2019 12,97 12,57 -1,80% 12,56 13,09 12,76 12,57 12,58 8.312 9.700.233.200
21/5/2019 12,31 12,80 +4,32% 12,31 12,90 12,73 12,80 12,82 3.728 14.191.156.200
20/5/2019 11,88 12,27 +4,25% 11,81 12,37 12,22 12,27 12,34 487 11.955.082.700
17/5/2019 11,91 11,77 -1,18% 11,77 12,16 11,93 11,77 11,83 1.451 9.122.475.200
16/5/2019 11,89 11,91 -1,16% 11,87 12,14 12,01 11,91 11,94 3.084 9.630.228.700
15/5/2019 12,04 12,05 -1,39% 11,81 12,10 11,99 12,03 12,05 60 7.755.062.600
14/5/2019 12,16 12,22 +0,66% 12,09 12,34 12,22 12,22 12,25 6.281 5.749.984.900
13/5/2019 12,05 12,14 -1,70% 11,96 12,22 12,12 12,14 12,18 9.936 10.040.991.800
10/5/2019 12,13 12,35 +1,90% 11,96 12,42 12,19 12,34 12,36 1.234 9.546.016.600
9/5/2019 12,02 12,12 -0,33% 11,90 12,37 12,15 12,12 12,22 7.122 8.740.395.800
8/5/2019 11,97 12,16 -0,33% 11,91 12,30 12,15 12,16 12,17 804 8.692.272.600
7/5/2019 12,29 12,20 -0,73% 11,84 12,29 12,03 12,07 12,20 3.246 16.386.625.200
6/5/2019 11,94 12,29 +2,59% 11,87 12,29 12,12 12,25 12,29 402 12.616.615.800
3/5/2019 11,73 11,98 +1,27% 11,73 12,15 12,03 11,97 12,00 7.431 7.158.169.200
2/5/2019 11,65 11,83 +1,20% 11,65 11,95 11,82 11,82 11,88 9.278 7.234.479.900
30/4/2019 11,59 11,69 +1,21% 11,56 11,90 11,74 11,69 11,70 7.690 12.215.132.700
29/4/2019 12,05 11,55 -3,67% 11,55 12,10 11,74 11,55 11,57 8.012 6.508.463.000
26/4/2019 11,88 11,99 +1,44% 11,77 12,09 11,93 11,93 11,99 8.157 5.657.354.400
25/4/2019 11,74 11,82 -0,08% 11,60 11,94 11,76 11,80 11,82 8.360 5.826.431.800
24/4/2019 11,85 11,83 -1,25% 11,66 11,96 11,76 11,69 11,83 8.098 7.249.711.600
23/4/2019 11,96 11,98 +1,35% 11,87 12,22 12,02 11,96 11,98 2.653 9.856.985.400
22/4/2019 12,04 11,82 -1,34% 11,70 12,13 11,85 11,82 11,86 3.438 4.125.307.200
18/4/2019 11,52 11,98 +3,54% 11,52 12,07 11,89 11,95 11,99 940 7.665.081.800
17/4/2019 11,95 11,57 -2,77% 11,57 12,01 11,73 11,57 11,58 4.561 11.215.300.500
16/4/2019 11,96 11,90 -1,24% 11,84 12,22 11,96 11,90 11,93 4.204 9.903.689.100
15/4/2019 12,49 12,05 -2,67% 11,91 12,49 12,08 12,05 12,08 6.390 8.954.398.500
12/4/2019 12,50 12,38 -2,90% 11,98 12,71 12,39 12,29 12,38 3.459 14.724.789.600
11/4/2019 12,45 12,75 +2,41% 12,40 12,84 12,68 12,73 12,75 9.984 9.669.313.900
10/4/2019 12,53 12,45 -0,95% 12,34 12,67 12,43 12,43 12,45 106 9.810.372.100
9/4/2019 12,42 12,57 -0,16% 12,42 12,65 12,55 12,54 12,57 3.259 14.213.006.300
8/4/2019 12,32 12,59 +2,19% 12,22 12,64 12,52 12,54 12,59 1.491 9.196.181.900
5/4/2019 12,41 12,32 0,00% 12,10 12,49 12,32 12,32 12,35 9.560 11.350.498.200
4/4/2019 11,78 12,32 +5,48% 11,70 12,34 12,14 12,30 12,32 7.113 13.489.259.100
3/4/2019 11,91 11,68 -1,27% 11,54 11,95 11,73 11,67 11,68 9.739 9.671.444.100
2/4/2019 11,85 11,83 +0,77% 11,58 11,85 11,72 11,80 11,83 1.107 6.919.443.200
1/4/2019 11,86 11,74 0,00% 11,61 11,91 11,76 11,74 11,77 9.712 6.966.458.900
29/3/2019 11,81 11,74 -0,42% 11,49 11,95 11,72 11,73 11,74 8.411 12.740.770.400
28/3/2019 11,20 11,79 +4,34% 11,15 11,82 11,62 11,74 11,79 6.260 10.429.938.500
27/3/2019 11,60 11,30 -3,83% 11,28 11,68 11,46 11,30 11,35 8.042 13.015.860.200
26/3/2019 11,87 11,75 +0,51% 11,58 11,99 11,75 11,74 11,75 1.084 12.893.715.500
25/3/2019 11,64 11,69 0,00% 11,32 11,69 11,53 11,69 11,70 6.009 11.730.828.900
22/3/2019 11,87 11,69 -4,96% 11,53 12,05 11,69 11,67 11,69 4.166 16.320.525.800
21/3/2019 12,32 12,30 -0,81% 12,08 12,48 12,25 12,29 12,31 5.552 9.306.430.900
20/3/2019 12,57 12,40 -1,27% 12,31 12,60 12,43 12,40 12,43 2.211 13.768.044.500
19/3/2019 13,00 12,56 -3,09% 12,55 13,05 12,72 12,56 12,57 4.664 10.587.834.300
18/3/2019 13,23 12,96 -0,84% 12,90 13,23 13,02 12,96 12,97 7.481 7.635.661.700
15/3/2019 13,30 13,07 -2,10% 13,07 13,35 13,14 13,07 13,16 3.388 8.771.019.600
14/3/2019 13,44 13,35 -0,52% 13,01 13,44 13,20 13,30 13,35 7.812 8.199.185.200
13/3/2019 13,10 13,42 +1,90% 13,00 13,42 13,23 13,37 13,43 9.109 9.645.516.300
12/3/2019 12,98 13,17 +2,25% 12,87 13,26 13,08 13,08 13,17 5.462 16.766.525.300
11/3/2019 12,80 12,88 +0,70% 12,61 13,02 12,79 12,85 12,88 5.173 27.084.499.500
8/3/2019 12,50 12,79 +0,71% 12,46 12,98 12,79 12,78 12,79 7.604 26.326.874.500
7/3/2019 13,54 12,70 -6,00% 12,38 13,54 12,72 12,67 12,70 886 27.662.750.900
6/3/2019 13,80 13,51 -3,15% 13,28 13,91 13,62 13,51 13,57 951 10.372.481.600
1/3/2019 14,28 13,95 -1,97% 13,75 14,42 13,99 13,95 13,98 2.408 8.228.167.900
28/2/2019 14,39 14,23 -0,56% 14,16 14,50 14,32 14,23 14,30 2.536 9.029.236.700
27/2/2019 14,00 14,31 +2,21% 14,00 14,47 14,30 14,31 14,35 152 9.324.520.400
26/2/2019 14,00 14,00 +0,29% 13,96 14,14 14,05 14,00 14,10 6.841 5.127.383.900
25/2/2019 14,14 13,96 -0,92% 13,96 14,32 14,08 13,95 14,00 6.765 5.926.545.500
22/2/2019 14,12 14,09 +0,14% 13,97 14,24 14,11 14,09 14,10 2.323 4.902.618.300
21/2/2019 14,00 14,07 +0,86% 13,84 14,22 13,99 14,01 14,07 8.805 7.090.611.600
20/2/2019 14,33 13,95 -2,52% 13,94 14,53 14,25 13,95 13,97 9.952 12.098.556.800
19/2/2019 14,25 14,31 +0,70% 14,11 14,45 14,29 14,22 14,31 7.176 9.169.845.100
18/2/2019 13,85 14,21 +1,50% 13,75 14,21 14,07 14,18 14,21 4.283 5.084.076.700
15/2/2019 14,06 14,00 -0,85% 13,82 14,18 13,96 14,00 14,01 8.176 10.327.827.000
14/2/2019 13,75 14,12 +2,69% 13,53 14,24 13,92 14,12 14,14 4.561 14.805.657.800
13/2/2019 14,20 13,75 -3,10% 13,67 14,21 13,87 13,74 13,75 3.918 16.675.423.300
12/2/2019 14,34 14,19 +0,28% 13,75 14,60 14,28 14,13 14,19 4.652 16.750.962.900
11/2/2019 14,32 14,15 -0,14% 13,85 14,38 14,17 14,15 14,16 2.374 9.840.055.100
8/2/2019 14,10 14,17 +1,21% 13,98 14,31 14,15 14,16 14,17 9.410 14.308.213.800
7/2/2019 13,93 14,00 +0,94% 13,51 14,11 13,83 13,98 14,00 9.090 20.743.986.800
6/2/2019 14,43 13,87 -6,22% 13,84 14,43 14,07 13,87 13,90 1.223 21.854.263.200
5/2/2019 14,67 14,79 -0,34% 14,55 14,86 14,68 14,69 14,79 4.607 6.954.916.200
4/2/2019 14,67 14,84 +0,27% 14,51 14,91 14,74 14,75 14,84 4.916 6.825.746.500
1/2/2019 14,90 14,80 -0,54% 14,58 14,95 14,75 14,79 14,80 5.225 13.024.851.900
31/1/2019 15,35 14,88 -2,11% 14,80 15,35 14,98 14,87 14,88 5.219 27.023.390.800
30/1/2019 15,66 15,20 -2,88% 14,91 15,80 15,24 15,20 15,21 8.448 25.334.317.900
29/1/2019 14,66 15,65 +6,61% 14,59 15,65 15,38 15,63 15,65 758 29.371.538.200
28/1/2019 14,25 14,68 +2,80% 13,93 14,92 14,54 14,66 14,70 9.164 22.644.530.900
24/1/2019 13,85 14,28 +5,54% 13,85 14,62 14,29 14,23 14,28 9.633 23.192.951.500
23/1/2019 13,58 13,53 +0,97% 13,40 13,78 13,59 13,53 13,62 5.470 10.779.499.400
22/1/2019 13,47 13,40 -0,67% 13,22 13,67 13,45 13,34 13,40 1.566 9.581.005.000
21/1/2019 13,44 13,49 -0,07% 13,24 13,49 13,37 13,45 13,49 3.252 5.304.647.900
18/1/2019 13,72 13,50 -0,74% 13,29 13,78 13,49 13,50 13,51 2.559 10.125.783.500
17/1/2019 13,42 13,60 +1,12% 13,29 13,72 13,50 13,56 13,65 1.941 13.957.801.800
16/1/2019 13,46 13,45 -0,07% 12,97 13,62 13,04 13,43 13,45 7.487 46.551.444.300
15/1/2019 14,00 13,46 -3,86% 13,25 14,09 13,62 13,46 13,48 2.312 32.211.530.400
14/1/2019 13,40 14,00 +4,48% 13,31 14,00 13,77 13,91 14,00 3.513 21.077.673.200
11/1/2019 12,85 13,40 +3,80% 12,85 13,44 13,20 13,36 13,40 2.954 11.986.635.300
10/1/2019 12,75 12,91 +1,65% 12,70 13,20 12,97 12,91 12,94 1.711 16.723.748.600
9/1/2019 12,30 12,70 +3,76% 12,30 13,21 12,89 12,68 12,71 229 17.855.365.400
8/1/2019 11,92 12,24 +2,86% 11,92 12,33 12,12 12,21 12,24 3.928 9.632.576.200
7/1/2019 12,26 11,90 -2,86% 11,82 12,27 11,94 11,88 11,91 1.113 8.053.172.500
4/1/2019 12,40 12,25 -1,13% 12,14 12,43 12,28 12,25 12,26 3.536 7.998.867.800
3/1/2019 12,00 12,39 +3,25% 11,90 12,39 12,16 12,33 12,39 2.144 9.700.009.500
2/1/2019 11,28 12,00 +7,14% 11,28 12,14 11,76 12,00 12,04 7.462 10.179.138.100
28/12/2018 11,43 11,20 -1,06% 11,20 11,63 11,39 11,17 11,20 5.477 6.521.871.800
27/12/2018 11,44 11,32 -0,88% 11,25 11,55 11,37 11,32 11,33 3.241 4.382.963.300
26/12/2018 11,59 11,42 -1,55% 11,30 11,68 11,47 11,42 11,45 4.741 4.525.429.800
21/12/2018 11,70 11,60 -0,09% 11,57 11,83 11,64 11,60 11,61 4.119 9.630.144.300
20/12/2018 11,80 11,61 -1,53% 11,51 12,00 11,69 11,60 11,64 2.865 8.609.054.500
19/12/2018 11,80 11,79 +0,51% 11,79 12,20 12,06 11,79 11,82 9.631 8.543.909.700
18/12/2018 11,91 11,73 -0,51% 11,73 12,19 11,96 11,73 11,81 486 7.230.916.400
17/12/2018 12,19 11,79 -2,16% 11,79 12,19 11,99 11,79 11,85 6.555 10.217.224.500
14/12/2018 12,12 12,05 -1,39% 12,05 12,46 12,21 12,05 12,06 2.811 4.924.834.900
13/12/2018 12,15 12,22 +0,99% 11,85 12,34 12,10 12,21 12,22 7.336 5.852.559.500
12/12/2018 12,30 12,10 -0,41% 12,09 12,38 12,20 12,09 12,15 6.845 12.733.037.100
11/12/2018 12,07 12,15 +1,08% 11,95 12,41 12,19 12,15 12,17 617 9.494.508.900
10/12/2018 12,13 12,02 -1,88% 11,94 12,37 12,10 12,01 12,09 9.605 6.958.244.400
7/12/2018 12,40 12,25 -1,37% 12,19 12,66 12,37 12,21 12,27 3.262 10.355.941.700
6/12/2018 12,34 12,42 -1,43% 12,25 12,54 12,43 12,41 12,42 6.416 6.419.982.300
5/12/2018 12,34 12,60 +2,44% 12,24 12,71 12,49 12,60 12,61 6.521 5.753.531.000
4/12/2018 12,80 12,30 -4,65% 12,20 12,85 12,40 12,30 12,32 8.430 17.907.363.300
3/12/2018 13,05 12,90 -0,69% 12,73 13,18 12,96 12,78 12,91 377 12.884.819.100
30/11/2018 12,57 12,99 +1,96% 12,25 13,00 12,70 12,96 12,99 9.345 26.439.979.000
29/11/2018 11,27 12,74 +11,17% 11,21 12,83 12,38 12,71 12,74 4.215 28.682.133.900
28/11/2018 11,34 11,46 +0,17% 11,07 11,51 11,35 11,40 11,46 1.274 11.408.523.500
27/11/2018 11,05 11,44 +4,00% 10,90 11,44 11,30 11,43 11,44 1.549 6.366.504.700
26/11/2018 11,51 11,00 -3,76% 10,81 11,58 11,10 10,99 11,00 9.899 14.267.636.900
23/11/2018 11,25 11,43 +1,87% 11,12 11,48 11,31 11,43 11,44 1.949 9.301.739.700
22/11/2018 10,81 11,22 +3,03% 10,75 11,22 11,12 11,22 11,23 4.825 5.068.325.900
21/11/2018 10,60 10,89 +2,06% 10,42 10,90 10,75 10,88 10,90 5.318 6.258.745.800
19/11/2018 10,89 10,67 -1,93% 10,52 10,92 10,66 10,65 10,68 2.145 5.607.575.300
16/11/2018 10,41 10,88 +4,92% 10,18 10,88 10,56 10,84 10,88 8.203 9.975.966.200
14/11/2018 10,22 10,37 +1,67% 10,09 10,40 10,28 10,33 10,37 8.214 5.757.980.000
13/11/2018 10,31 10,20 -0,29% 10,07 10,38 10,17 10,17 10,20 6.681 5.379.827.300
12/11/2018 10,50 10,23 -2,11% 10,09 10,50 10,23 10,19 10,23 2.198 10.975.388.600
9/11/2018 10,42 10,45 +0,87% 10,26 10,55 10,40 10,44 10,45 6.483 5.111.176.000
8/11/2018 10,87 10,36 -4,52% 10,35 10,95 10,53 10,36 10,40 1.239 7.125.974.800
7/11/2018 10,90 10,85 +0,56% 10,66 10,95 10,82 10,76 10,85 3.253 7.466.570.600
6/11/2018 11,01 10,79 -3,14% 10,79 11,20 11,00 10,79 10,85 7.383 7.946.664.800
5/11/2018 11,25 11,14 -0,09% 10,92 11,30 11,16 11,13 11,18 3.027 7.853.136.700
1/11/2018 11,00 11,15 +1,64% 10,77 11,39 11,14 11,14 11,15 3.928 15.926.515.500
31/10/2018 10,80 10,97 +1,57% 10,77 11,11 10,92 10,93 10,97 3.455 15.095.015.400
30/10/2018 10,52 10,80 +4,05% 10,36 10,80 10,59 10,70 10,80 7.728 13.057.468.100
29/10/2018 10,50 10,38 +2,27% 10,21 10,73 10,45 10,37 10,38 5.673 18.102.354.400
26/10/2018 10,17 10,15 -0,88% 9,94 10,51 10,24 10,15 10,18 5.149 16.057.534.800
25/10/2018 10,22 10,24 +0,39% 10,03 10,41 10,27 10,22 10,24 8.253 8.877.431.800
24/10/2018 10,50 10,20 -5,99% 10,15 10,60 10,31 10,20 10,21 3.660 5.671.754.000
23/10/2018 10,70 10,85 +0,84% 10,61 10,91 10,78 10,85 10,86 659 13.716.680.800
22/10/2018 10,82 10,76 -0,37% 10,52 11,18 10,77 10,74 10,77 3.295 12.579.126.700
19/10/2018 10,38 10,80 +5,57% 10,25 10,81 10,56 10,80 10,82 4.476 10.561.686.900
18/10/2018 10,40 10,23 -0,87% 10,12 10,45 10,25 10,23 10,28 1.499 4.244.542.300
17/10/2018 10,24 10,32 +0,49% 10,02 10,38 10,25 10,31 10,32 457 6.114.020.800
16/10/2018 9,93 10,27 +4,05% 9,85 10,27 10,04 10,24 10,27 2.502 7.049.997.900
15/10/2018 9,83 9,87 -0,20% 9,77 10,11 9,94 9,87 9,88 7.143 5.593.974.200
11/10/2018 10,14 9,89 -0,40% 9,87 10,16 9,98 9,88 9,89 970 8.378.979.400
10/10/2018 9,97 9,93 -1,00% 9,84 10,22 10,00 9,92 9,93 174 7.883.924.800
9/10/2018 10,20 10,03 -1,28% 10,03 10,21 10,12 10,03 10,04 8.917 14.504.970.100
8/10/2018 9,80 10,16 +9,13% 9,76 10,22 10,03 10,15 10,16 4.220 12.657.878.100
5/10/2018 9,10 9,31 -0,96% 9,10 9,43 9,30 9,31 9,36 225 6.565.953.300
4/10/2018 9,21 9,40 +0,53% 9,14 9,51 9,29 9,37 9,40 3.084 8.126.323.500
3/10/2018 9,60 9,35 +1,74% 9,18 9,65 9,40 9,30 9,35 2.041 10.870.874.200
2/10/2018 8,60 9,19 +7,86% 8,60 9,28 9,02 9,18 9,19 5.877 17.289.033.900
1/10/2018 8,41 8,52 +0,71% 8,33 8,54 8,46 8,51 8,52 7.285 6.613.520.700
28/9/2018 8,04 8,46 +4,44% 8,00 8,55 8,36 8,45 8,46 6.306 11.640.427.400
27/9/2018 7,87 8,10 +2,79% 7,87 8,18 8,08 8,09 8,10 276 13.832.889.000
26/9/2018 8,14 7,88 -5,85% 7,86 8,20 7,96 7,87 7,88 8.759 19.555.610.200
25/9/2018 8,30 8,37 +0,24% 8,22 8,43 8,29 8,36 8,37 6.613 6.286.080.400
24/9/2018 8,45 8,35 -0,95% 8,26 8,51 8,37 8,35 8,37 5.019 6.656.567.000
21/9/2018 8,60 8,43 -1,17% 8,40 8,69 8,52 8,43 8,46 6.904 9.328.703.000
20/9/2018 8,79 8,53 -2,51% 8,53 8,82 8,60 8,53 8,55 6.922 4.191.571.200
19/9/2018 9,00 8,75 -3,42% 8,67 9,00 8,81 8,71 8,75 1.851 4.249.747.100
18/9/2018 8,75 9,06 +2,95% 8,74 9,10 9,02 9,04 9,06 6.257 6.331.685.700
17/9/2018 8,69 8,80 +1,15% 8,59 8,84 8,69 8,80 8,81 6.543 5.491.427.500
14/9/2018 8,63 8,70 +0,23% 8,57 8,81 8,69 8,70 8,72 4.465 3.540.833.300
13/9/2018 8,87 8,68 -2,47% 8,62 8,95 8,72 8,68 8,70 8.772 5.058.991.700
12/9/2018 9,02 8,90 -0,89% 8,90 9,07 8,96 8,90 8,93 6.922 8.433.200.800
11/9/2018 8,98 8,98 -1,21% 8,74 9,01 8,91 8,95 8,98 947 5.563.805.000
10/9/2018 9,43 9,09 -2,99% 9,03 9,46 9,16 9,07 9,09 4.453 5.598.994.600
6/9/2018 9,10 9,37 +4,00% 9,08 9,37 9,21 9,31 9,37 5.167 6.178.652.800
5/9/2018 9,00 9,01 -0,88% 8,93 9,18 9,04 9,01 9,02 903 3.309.654.800
4/9/2018 9,22 9,09 -1,62% 8,97 9,26 9,07 9,07 9,09 1.451 3.261.937.400
3/9/2018 9,26 9,24 -1,28% 9,16 9,44 9,30 9,23 9,24 688 2.996.776.500
31/8/2018 9,13 9,36 +2,86% 9,05 9,37 9,26 9,32 9,36 9.699 6.052.256.400
30/8/2018 9,27 9,10 -1,94% 9,10 9,40 9,24 9,10 9,12 2.261 7.400.784.900
29/8/2018 9,28 9,28 +0,22% 9,20 9,45 9,29 9,28 9,35 1.982 10.233.824.700
28/8/2018 9,48 9,26 -3,14% 9,20 9,50 9,28 9,25 9,26 1.899 4.101.033.500
27/8/2018 9,22 9,56 +4,03% 9,22 9,56 9,43 9,50 9,56 4.980 4.549.323.000
24/8/2018 9,20 9,19 +0,77% 8,90 9,26 9,04 9,15 9,19 9.789 13.945.055.600
23/8/2018 9,48 9,12 -3,70% 9,11 9,50 9,25 9,12 9,14 8.125 5.236.070.700
22/8/2018 9,30 9,47 +0,85% 9,15 9,50 9,31 9,46 9,47 7.878 6.546.126.200
21/8/2018 9,46 9,39 -1,37% 9,25 9,58 9,39 9,37 9,39 1.214 6.998.178.300
20/8/2018 9,66 9,52 -1,24% 9,45 9,67 9,53 9,52 9,54 7.893 5.382.227.300
17/8/2018 9,85 9,64 -2,63% 9,56 9,90 9,68 9,61 9,64 4.744 7.110.635.000
16/8/2018 10,17 9,90 -2,46% 9,89 10,18 9,99 9,90 9,91 597 7.076.298.800
15/8/2018 10,18 10,15 -2,31% 10,07 10,33 10,19 10,13 10,15 9.109 10.552.727.300
14/8/2018 10,26 10,39 +2,36% 10,15 10,54 10,40 10,36 10,39 5.741 7.465.877.500
13/8/2018 9,99 10,15 +1,00% 9,90 10,20 10,03 10,14 10,15 3.889 3.860.789.300
10/8/2018 10,23 10,05 -2,80% 10,05 10,41 10,20 10,05 10,09 1.318 7.197.414.000
9/8/2018 10,12 10,34 +2,89% 9,86 10,34 10,15 10,30 10,34 8.183 7.684.715.400
8/8/2018 10,58 10,05 -4,19% 10,05 10,61 10,25 10,04 10,07 2.363 6.435.586.900
7/8/2018 10,63 10,49 -1,59% 10,37 10,92 10,64 10,48 10,49 4.881 6.673.869.800
6/8/2018 10,78 10,66 -1,30% 10,50 10,78 10,60 10,65 10,66 9.949 4.477.280.400
3/8/2018 10,26 10,80 +5,78% 10,25 10,80 10,66 10,79 10,80 9.932 9.132.760.900
2/8/2018 10,30 10,21 -1,54% 10,20 10,42 10,31 10,21 10,25 9.057 5.186.920.400
1/8/2018 10,50 10,37 -1,52% 10,29 10,60 10,42 10,36 10,37 7.816 4.968.237.600
31/7/2018 10,72 10,53 -1,68% 10,52 10,78 10,61 10,52 10,54 1.771 3.899.733.500
30/7/2018 10,89 10,71 -0,93% 10,62 10,94 10,79 10,71 10,74 3.080 5.018.217.600
27/7/2018 10,65 10,81 +1,31% 10,65 10,84 10,77 10,79 10,81 8.435 5.594.460.700
26/7/2018 11,00 10,67 -3,18% 10,60 11,02 10,76 10,67 10,68 5.513 5.303.481.700
25/7/2018 11,26 11,02 -1,43% 10,91 11,27 11,05 11,02 11,03 4.832 6.277.874.800
24/7/2018 11,36 11,18 -0,71% 11,04 11,41 11,19 11,17 11,18 3.116 11.604.505.700
23/7/2018 10,80 11,26 +4,36% 10,80 11,50 11,29 11,25 11,26 2.483 12.059.066.900
20/7/2018 10,51 10,79 +4,66% 10,49 10,90 10,72 10,76 10,79 2.403 8.011.736.700
19/7/2018 10,17 10,31 +0,49% 9,93 10,31 10,14 10,30 10,31 2.030 8.961.525.400
18/7/2018 10,44 10,26 -1,82% 10,18 10,50 10,26 10,26 10,27 3.484 5.456.781.000
17/7/2018 10,42 10,45 +0,38% 10,34 10,52 10,45 10,45 10,47 53 7.391.972.700
16/7/2018 10,41 10,41 +0,10% 10,33 10,58 10,42 10,40 10,43 1.539 4.579.265.000
13/7/2018 10,44 10,40 -0,38% 10,40 10,52 10,46 10,39 10,42 2.035 6.391.007.800
12/7/2018 10,31 10,44 +2,15% 10,22 10,45 10,35 10,42 10,44 9.818 9.131.855.400
11/7/2018 10,15 10,22 0,00% 10,12 10,33 10,24 10,21 10,22 2.888 5.592.459.800
10/7/2018 10,12 10,22 +1,69% 10,03 10,30 10,17 10,20 10,22 9.885 6.649.899.600
6/7/2018 10,04 10,05 +0,10% 9,91 10,11 10,03 10,04 10,07 2.604 2.965.051.600
5/7/2018 10,10 10,04 +0,30% 9,95 10,26 10,10 10,00 10,04 8.029 4.885.994.200
4/7/2018 9,99 10,01 +1,01% 9,92 10,04 9,98 10,01 10,03 4.533 1.672.755.800
3/7/2018 9,85 9,91 +1,64% 9,79 10,09 9,94 9,91 9,94 2.194 3.940.797.000
2/7/2018 9,94 9,75 -3,66% 9,72 10,07 9,81 9,75 9,78 2.213 3.533.588.300
29/6/2018 10,05 10,12 +1,50% 9,94 10,18 10,07 10,05 10,12 8.458 5.144.727.400
28/6/2018 9,78 9,97 +2,15% 9,71 10,01 9,89 9,96 9,97 3.614 4.900.543.600
27/6/2018 10,02 9,76 -2,69% 9,67 10,07 9,81 9,76 9,77 918 5.034.863.000
26/6/2018 9,97 10,03 +1,11% 9,76 10,03 9,90 10,00 10,04 1.387 2.632.029.700
25/6/2018 9,95 9,92 +0,81% 9,76 10,01 9,88 9,92 9,96 8.453 2.488.344.100
22/6/2018 9,90 9,84 +0,41% 9,66 9,96 9,81 9,80 9,84 5.614 4.571.055.800
21/6/2018 10,10 9,80 -3,92% 9,80 10,11 9,94 9,80 9,84 818 7.639.934.000
20/6/2018 10,59 10,20 -2,86% 10,13 10,73 10,28 10,20 10,24 1.703 9.564.708.600
19/6/2018 10,34 10,50 -0,85% 10,34 10,95 10,68 10,50 10,56 885 6.759.625.500
18/6/2018 10,33 10,59 +1,34% 10,19 10,75 10,51 10,58 10,59 3.767 7.184.436.100
15/6/2018 10,36 10,45 -0,48% 10,08 10,57 10,37 10,41 10,45 929 10.227.872.000
14/6/2018 10,85 10,50 -2,78% 10,38 10,93 10,62 10,47 10,50 2.576 7.354.678.000
13/6/2018 10,48 10,80 +2,96% 10,39 10,98 10,74 10,80 10,81 8.342 13.546.900.800
12/6/2018 10,35 10,49 +0,96% 10,27 10,54 10,43 10,43 10,49 6.687 9.353.947.000
11/6/2018 9,87 10,39 +4,84% 9,75 10,48 10,24 10,36 10,39 4.860 10.604.582.900
8/6/2018 9,70 9,91 +3,23% 9,23 9,93 9,64 9,90 9,91 1.826 7.349.232.400
7/6/2018 9,60 9,60 -3,52% 9,00 9,71 9,34 9,58 9,60 5.871 9.322.533.200
6/6/2018 9,76 9,95 +1,74% 9,51 9,95 9,76 9,91 9,95 9.224 6.233.928.200
5/6/2018 10,24 9,78 -5,05% 9,78 10,25 10,04 9,78 9,80 129 5.303.758.300
4/6/2018 10,30 10,30 0,00% 10,21 10,47 10,31 10,25 10,31 2.933 4.313.874.000
1/6/2018 10,31 10,30 0,00% 10,03 10,39 10,18 10,30 10,32 2.865 6.620.367.800
30/5/2018 10,13 10,30 +2,18% 10,05 10,37 10,22 10,17 10,18 3.674 10.475.539.100
29/5/2018 10,23 10,08 -0,40% 10,04 10,44 10,19 10,08 10,10 4.970 6.953.953.300
28/5/2018 10,44 10,12 -4,53% 9,99 10,44 10,17 10,11 10,12 6.831 5.657.314.200
25/5/2018 10,81 10,60 -1,76% 10,60 10,99 10,78 10,60 10,62 976 6.561.488.400
24/5/2018 10,90 10,79 -2,00% 10,76 11,06 10,86 10,79 10,80 9.998 6.920.364.100
23/5/2018 11,25 11,01 -3,25% 11,01 11,34 11,19 11,01 11,05 1.943 4.224.070.500
22/5/2018 11,55 11,38 -0,18% 11,27 11,69 11,50 11,38 11,40 1.840 9.108.998.300
21/5/2018 11,19 11,40 -0,09% 11,07 11,62 11,41 11,39 11,40 8.731 20.471.106.000
18/5/2018 11,29 11,41 +0,18% 11,19 11,52 11,34 11,41 11,43 4.783 10.104.523.800
17/5/2018 11,94 11,39 -5,00% 11,39 11,98 11,60 11,39 11,40 9.257 10.528.246.900
16/5/2018 11,82 11,99 +1,10% 11,80 12,13 12,02 11,99 12,02 4.610 4.996.760.400
15/5/2018 12,04 11,86 -2,39% 11,86 12,11 11,96 11,86 11,87 7.860 9.613.957.600
14/5/2018 12,11 12,15 +0,33% 12,07 12,30 12,17 12,15 12,17 1.176 8.184.790.600
11/5/2018 12,05 12,11 +1,42% 12,00 12,54 12,23 12,11 12,12 1.579 13.280.649.000
10/5/2018 11,73 11,94 +2,31% 11,70 11,97 11,86 11,92 11,94 6.802 5.589.540.000
9/5/2018 11,76 11,67 -0,43% 11,62 11,90 11,75 11,67 11,70 6.320 8.078.079.700
8/5/2018 11,61 11,72 +0,86% 11,52 11,92 11,74 11,72 11,78 7.036 5.912.305.300
7/5/2018 11,80 11,62 -1,44% 11,60 11,80 11,68 11,61 11,63 851 4.192.503.400
4/5/2018 11,55 11,79 +1,38% 11,40 11,89 11,77 11,79 11,80 5.598 11.705.527.700
3/5/2018 11,80 11,63 -1,94% 11,50 11,88 11,69 11,62 11,64 3.914 9.829.241.100
2/5/2018 11,94 11,86 -0,84% 11,73 11,94 11,86 11,85 11,86 2.305 7.949.479.300
30/4/2018 11,99 11,96 -0,25% 11,91 12,13 12,02 11,95 11,98 3.837 4.511.736.400
27/4/2018 11,94 11,99 +1,35% 11,85 12,04 11,96 11,93 11,99 1.091 6.539.903.200
26/4/2018 11,77 11,83 +1,63% 11,72 11,90 11,79 11,83 11,84 5.311 6.789.559.300
25/4/2018 11,88 11,64 -2,35% 11,45 11,93 11,64 11,61 11,64 8.545 7.529.873.300
24/4/2018 12,12 11,92 -1,65% 11,92 12,21 12,01 11,92 11,95 1.189 3.645.579.200
23/4/2018 11,91 12,12 +1,76% 11,87 12,12 12,02 12,10 12,12 2.116 4.362.675.800
20/4/2018 12,02 11,91 -1,08% 11,88 12,06 11,95 11,91 11,93 9.397 3.770.758.700
19/4/2018 12,00 12,04 +0,25% 11,92 12,10 12,00 12,02 12,04 2.525 5.653.799.700
18/4/2018 12,10 12,01 -1,15% 11,88 12,15 11,96 12,01 12,02 6.750 13.820.784.300
17/4/2018 12,08 12,15 -0,49% 11,80 12,43 12,17 12,15 12,16 9.423 6.703.617.100
16/4/2018 12,50 12,21 -2,71% 12,21 12,56 12,35 12,21 12,23 2.264 5.869.170.100
13/4/2018 12,74 12,55 -1,10% 12,28 12,76 12,45 12,55 12,56 8.523 6.744.084.700
12/4/2018 12,32 12,69 +3,59% 12,26 12,70 12,49 12,68 12,69 5.651 9.386.781.100
11/4/2018 12,20 12,25 +0,33% 12,11 12,33 12,24 0,00 0,00 6.697 9.089.745.200
10/4/2018 12,07 12,21 +1,50% 12,01 12,21 12,12 12,11 12,21 5.687 6.109.005.900
9/4/2018 12,15 12,03 -0,58% 11,90 12,22 12,06 11,99 12,03 51 9.415.460.400
6/4/2018 12,15 12,10 -1,14% 11,91 12,19 12,00 11,97 12,10 6.054 7.527.264.400
5/4/2018 12,19 12,24 +1,92% 12,15 12,30 12,22 12,22 12,24 3.551 5.812.332.600
4/4/2018 11,90 12,01 -0,99% 11,85 12,13 11,97 12,01 12,07 1.808 4.536.078.100
3/4/2018 12,21 12,13 -0,08% 11,92 12,27 12,03 12,10 12,13 3.401 5.781.144.400
2/4/2018 12,49 12,14 -2,88% 12,05 12,54 12,25 12,14 12,15 6.267 7.419.008.500
29/3/2018 12,02 12,50 +3,14% 12,02 12,57 12,34 12,50 12,52 1.985 5.645.081.800
28/3/2018 12,00 12,12 +0,75% 11,94 12,17 12,04 12,12 12,13 4.096 6.889.704.300
27/3/2018 11,94 12,03 +1,52% 11,82 12,14 11,99 12,02 12,03 8.617 9.692.995.700
26/3/2018 12,20 11,85 -1,74% 11,83 12,22 11,94 11,85 11,88 4.462 7.037.169.500
23/3/2018 12,16 12,06 -1,55% 12,01 12,40 12,17 12,06 12,07 4.525 5.366.427.300
22/3/2018 12,20 12,25 +0,41% 12,13 12,39 12,22 12,20 12,25 391 7.869.594.000
21/3/2018 12,05 12,20 +1,67% 11,90 12,26 12,15 12,14 12,20 4.619 7.388.493.100
20/3/2018 12,20 12,00 -1,15% 11,96 12,24 12,08 11,98 12,00 6.958 10.011.387.000
19/3/2018 12,05 12,14 -0,49% 11,99 12,27 12,15 12,14 12,15 7.457 7.860.068.600
16/3/2018 12,20 12,20 +0,58% 11,76 12,20 12,03 12,18 12,21 2.915 20.542.435.200
15/3/2018 12,70 12,13 -4,11% 12,11 12,81 12,35 12,13 12,18 4.924 13.262.072.100
14/3/2018 12,83 12,65 -0,71% 12,60 12,99 12,75 12,64 12,65 7.673 9.098.006.700
13/3/2018 12,65 12,74 +1,92% 12,50 12,85 12,65 12,72 12,74 8.636 12.348.450.300
12/3/2018 12,51 12,50 +0,08% 12,43 12,69 12,52 12,50 12,52 2.182 9.168.539.400
9/3/2018 12,40 12,49 +1,13% 12,27 12,54 12,46 12,47 12,49 9.266 8.329.262.500
8/3/2018 12,29 12,35 +0,65% 12,10 12,43 12,28 12,30 12,35 2.410 11.644.323.600
7/3/2018 12,18 12,27 +1,32% 12,03 12,30 12,18 12,26 12,27 7.856 7.012.320.000
6/3/2018 12,56 12,11 -3,04% 12,08 12,61 12,28 12,11 12,13 5.137 16.085.523.700
5/3/2018 12,64 12,49 -0,87% 12,40 12,78 12,55 12,49 12,50 3.405 13.754.537.200
2/3/2018 12,59 12,60 +0,16% 12,07 12,60 12,30 12,56 12,60 5.336 19.491.431.900
1/3/2018 12,83 12,58 -0,94% 12,52 12,90 12,75 12,58 12,59 1.527 38.841.464.200
28/2/2018 12,98 12,70 -0,94% 12,56 13,00 12,76 12,69 12,70 4.911 38.094.709.400
27/2/2018 12,59 12,82 +3,30% 12,15 13,12 12,66 12,82 12,89 5.270 85.651.949.700
26/2/2018 13,00 12,41 -10,01% 12,07 13,38 12,70 12,41 12,42 5.319 59.910.519.400
23/2/2018 15,00 13,79 -6,19% 13,79 15,00 14,33 13,75 13,79 7.116 33.401.215.200
22/2/2018 15,32 14,70 -3,61% 14,68 15,33 14,84 14,70 14,73 3.365 11.847.576.300
21/2/2018 14,90 15,25 +2,42% 14,83 15,30 15,10 15,20 15,25 781 14.288.581.600
20/2/2018 14,73 14,89 +0,27% 14,60 14,97 14,80 14,89 14,90 1.528 8.159.812.000
19/2/2018 14,75 14,85 +1,30% 14,57 15,00 14,75 14,83 14,85 126 4.662.289.600
16/2/2018 14,70 14,66 +0,07% 14,60 14,80 14,68 14,66 14,67 2.972 4.914.678.200
15/2/2018 14,55 14,65 +1,17% 14,42 14,84 14,58 14,62 14,65 5.781 30.015.403.600
14/2/2018 14,85 14,48 -1,63% 14,45 14,85 14,60 14,47 14,48 5.278 17.713.355.000
9/2/2018 14,71 14,72 0,00% 14,50 14,89 14,69 14,72 14,75 8.376 10.855.429.200
8/2/2018 14,70 14,72 +1,03% 14,58 15,03 14,84 14,72 14,77 8.227 12.975.664.800
7/2/2018 15,10 14,57 -3,13% 14,56 15,13 14,85 14,57 14,60 3.461 11.391.332.800
6/2/2018 14,81 15,04 +1,08% 14,71 15,15 14,98 15,04 15,08 3.963 15.832.041.200
5/2/2018 15,20 14,88 -1,52% 14,88 15,39 15,14 14,87 14,89 5.338 10.253.077.200
2/2/2018 15,50 15,11 -3,02% 15,11 15,53 15,30 15,11 15,16 4.188 7.015.563.700
1/2/2018 15,67 15,58 -0,57% 15,58 15,92 15,75 15,58 15,60 5.592 8.427.568.100
31/1/2018 15,82 15,67 -0,32% 15,65 15,87 15,75 15,66 15,69 8.181 10.067.384.200
30/1/2018 15,69 15,72 +0,19% 15,54 15,73 15,63 15,70 15,72 3.472 4.697.036.200
29/1/2018 16,00 15,69 -1,94% 15,58 16,06 15,72 15,64 15,69 3.532 5.291.478.600
26/1/2018 16,09 16,00 +0,31% 15,90 16,13 15,98 15,99 16,00 5.140 14.560.292.000
24/1/2018 15,69 15,95 +1,98% 15,68 16,05 15,92 15,95 15,96 3.257 10.782.305.200
23/1/2018 15,69 15,64 -0,57% 15,51 15,78 15,64 15,60 15,64 5.621 9.142.161.900
22/1/2018 16,01 15,73 -1,69% 15,65 16,02 15,74 15,72 15,73 5.643 7.685.944.800
19/1/2018 16,07 16,00 +0,63% 15,76 16,07 15,94 15,99 16,00 2.336 11.454.973.200
18/1/2018 16,09 15,90 -0,87% 15,83 16,15 15,97 15,88 15,90 5.137 7.630.292.400
17/1/2018 16,05 16,04 +0,44% 15,93 16,13 16,05 16,04 16,05 1.066 3.347.139.400
16/1/2018 16,12 15,97 -0,68% 15,90 16,18 16,06 15,95 15,97 6.152 4.874.109.600
15/1/2018 16,01 16,08 +0,12% 16,01 16,29 16,13 16,08 16,11 7.365 3.350.332.100
12/1/2018 15,90 16,06 +0,69% 15,74 16,07 15,86 16,06 16,07 3.514 4.728.349.400
11/1/2018 16,01 15,95 0,00% 15,85 16,10 15,95 15,95 15,96 8.336 8.606.015.800
10/1/2018 16,22 15,95 -2,45% 15,82 16,30 16,08 15,93 15,95 3.750 6.390.679.800
9/1/2018 16,35 16,35 +0,06% 16,17 16,50 16,35 16,35 16,36 7.303 14.550.395.700
8/1/2018 16,65 16,34 -1,39% 16,27 16,70 16,38 16,33 16,34 3.527 6.380.072.300
5/1/2018 16,56 16,57 +0,42% 16,38 16,67 16,51 16,57 16,58 6.567 7.130.009.400
4/1/2018 16,52 16,50 +0,36% 16,45 16,65 16,54 16,50 16,55 8.314 9.204.560.200
3/1/2018 16,56 16,44 -0,72% 16,31 16,63 16,44 16,44 16,47 6.810 10.744.385.800
2/1/2018 16,30 16,56 +2,54% 16,30 16,82 16,59 16,56 16,58 9.003 9.293.819.500
28/12/2017 16,15 16,15 +0,06% 16,02 16,25 16,13 16,15 16,16 1.448 6.299.448.400
27/12/2017 16,12 16,14 +0,44% 16,06 16,20 16,12 16,13 16,14 2.526 4.327.188.900
26/12/2017 15,92 16,07 +1,07% 15,88 16,18 16,07 16,06 16,07 7.811 3.947.246.600
22/12/2017 15,95 15,90 -0,31% 15,70 15,98 15,85 15,88 15,93 9.851 3.543.847.200
21/12/2017 15,65 15,95 +2,24% 15,46 15,95 15,75 15,90 15,95 4.106 5.549.274.900
20/12/2017 15,57 15,60 +0,65% 15,42 15,65 15,55 15,60 15,61 1.567 5.250.296.600
19/12/2017 15,80 15,50 -2,21% 15,50 15,85 15,57 15,50 15,53 4.325 6.975.308.200
18/12/2017 15,85 15,85 +0,38% 15,72 15,94 15,78 15,80 15,85 2.679 5.660.548.000
15/12/2017 15,51 15,79 +1,81% 15,51 15,89 15,73 15,76 15,79 5.265 12.232.829.000
14/12/2017 15,80 15,51 -2,76% 15,51 15,91 15,68 15,51 15,56 1.352 10.510.323.800
13/12/2017 16,50 15,95 -2,15% 15,62 16,58 16,18 15,93 15,95 8.115 14.600.091.200
12/12/2017 15,84 16,30 +2,84% 15,56 16,30 16,03 16,28 16,30 3.185 8.197.054.200
11/12/2017 16,07 15,85 -0,75% 15,82 16,15 15,96 15,85 15,88 3.416 6.653.767.800
8/12/2017 16,20 15,97 -0,19% 15,96 16,43 16,10 15,96 15,97 2.099 14.798.389.800
7/12/2017 16,26 16,00 -2,50% 15,87 16,33 16,04 15,98 16,00 9.215 9.768.748.400
6/12/2017 16,13 16,41 +0,43% 16,05 16,42 16,25 16,41 16,44 1.330 5.121.327.900
5/12/2017 16,64 16,34 -1,39% 16,16 16,78 16,46 16,33 16,34 7.520 6.180.284.600
4/12/2017 16,50 16,57 +0,73% 16,26 16,62 16,49 16,45 16,57 4.891 7.354.250.300
1/12/2017 15,60 16,45 +3,92% 15,60 16,45 16,15 16,45 16,46 4.098 12.156.944.100
30/11/2017 15,89 15,83 -1,06% 15,45 15,96 15,74 15,81 15,84 6.448 22.936.373.900
29/11/2017 16,40 16,00 -2,32% 15,72 16,49 16,03 15,99 16,01 6.083 22.847.939.200
28/11/2017 16,55 16,38 -0,73% 16,38 16,71 16,50 16,38 16,47 8.442 11.583.286.300
27/11/2017 16,53 16,50 -0,90% 16,36 16,68 16,54 16,50 16,59 2.283 8.076.452.900
24/11/2017 16,80 16,65 -0,89% 16,55 16,93 16,74 16,62 16,65 6.363 4.735.867.100
23/11/2017 17,10 16,80 -1,47% 16,73 17,10 16,81 16,80 16,83 7.023 4.378.540.400
22/11/2017 17,15 17,05 -0,12% 16,86 17,15 16,97 17,02 17,05 5.580 15.373.461.700
21/11/2017 17,15 17,07 0,00% 17,00 17,45 17,28 17,06 17,07 5.972 15.053.516.100
17/11/2017 16,95 17,07 +0,95% 16,68 17,20 17,02 17,03 17,07 839 6.620.717.000
16/11/2017 16,23 16,91 +3,81% 16,23 17,14 16,85 16,90 16,94 497 17.425.919.800
14/11/2017 16,68 16,29 -1,33% 16,15 16,68 16,40 16,28 16,29 5.110 14.413.150.200
13/11/2017 16,64 16,51 -0,36% 16,32 16,71 16,46 16,51 16,67 1.888 10.744.433.700
10/11/2017 17,08 16,57 -2,47% 16,34 17,17 16,59 16,54 16,57 4.929 9.484.163.900
9/11/2017 17,15 16,99 -0,88% 16,93 17,40 17,12 16,99 17,01 1.899 9.451.361.300
8/11/2017 17,05 17,14 +1,60% 16,82 17,28 16,99 17,14 17,15 8.115 9.257.383.400
7/11/2017 17,57 16,87 -3,76% 16,65 17,57 16,78 16,86 16,91 843 88.955.266.700
6/11/2017 17,87 17,53 -1,57% 17,53 17,97 17,68 17,53 17,56 5.738 8.924.324.500
3/11/2017 18,07 17,81 -0,61% 17,60 18,20 17,91 17,81 17,87 7.448 12.111.631.900
1/11/2017 18,26 17,92 -1,54% 17,86 18,59 18,29 17,92 17,96 7.670 12.924.482.600
31/10/2017 18,22 18,20 +0,83% 17,89 18,33 18,12 18,20 18,21 1.777 8.328.787.600
30/10/2017 18,54 18,05 -2,70% 17,84 18,62 18,09 18,05 18,06 7.426 12.984.518.500
27/10/2017 18,44 18,55 +1,76% 18,36 18,89 18,61 18,54 18,56 9.890 10.816.554.800
26/10/2017 18,71 18,23 -2,09% 18,16 18,84 18,45 18,22 18,23 4.484 7.171.490.900
25/10/2017 18,27 18,62 +3,16% 17,98 18,76 18,31 18,60 18,63 9.924 13.357.285.300
24/10/2017 18,10 18,05 +0,78% 18,00 18,27 18,14 18,05 18,06 8.236 12.731.942.500
23/10/2017 18,35 17,91 -2,66% 17,89 18,35 18,05 17,91 17,95 2.428 7.281.272.200
20/10/2017 18,74 18,40 -2,90% 18,40 18,75 18,50 18,40 18,48 2.064 9.703.670.400
19/10/2017 18,85 18,95 +0,05% 18,67 18,98 18,83 18,92 18,95 5.107 9.157.762.500
18/10/2017 18,74 18,94 +1,55% 18,67 19,05 18,91 18,94 18,99 8.640 15.364.441.800
17/10/2017 18,70 18,65 +0,27% 18,30 18,86 18,58 18,64 18,66 2.626 14.495.286.500
16/10/2017 18,50 18,60 +1,25% 18,16 18,60 18,41 18,50 18,60 2.825 8.877.078.700
13/10/2017 18,16 18,37 +1,44% 18,16 18,48 18,35 18,37 18,38 7.229 11.110.345.100
11/10/2017 17,92 18,11 +2,14% 17,61 18,23 17,99 18,10 18,11 6.481 19.721.889.100
10/10/2017 17,60 17,73 +1,37% 17,49 17,85 17,62 17,73 17,75 1.718 14.575.107.200
9/10/2017 17,61 17,49 -0,17% 17,30 17,66 17,46 17,49 17,50 9.222 4.646.581.000
6/10/2017 17,77 17,52 -2,07% 17,40 17,80 17,55 17,52 17,60 6.492 12.995.063.800
5/10/2017 18,30 17,89 -1,16% 17,89 18,45 18,20 17,88 17,97 6.970 7.308.941.700
4/10/2017 17,80 18,10 +1,69% 17,76 18,38 18,08 18,09 18,13 3.607 8.497.120.900
3/10/2017 17,58 17,80 +1,54% 17,54 17,88 17,66 17,78 17,80 7.889 11.774.835.700
2/10/2017 17,73 17,53 -1,02% 17,35 17,91 17,52 17,53 17,54 8.739 6.564.313.300
29/9/2017 17,47 17,71 +1,72% 17,32 17,99 17,73 17,70 17,80 5.117 6.956.455.900
28/9/2017 17,40 17,41 +0,58% 17,30 17,80 17,53 17,41 17,50 1.745 8.834.259.800
27/9/2017 17,55 17,31 -1,65% 17,13 17,79 17,38 17,31 17,40 5.592 7.668.083.100
26/9/2017 17,93 17,60 -1,84% 17,50 18,12 17,75 17,59 17,61 804 11.537.506.700
25/9/2017 18,03 17,93 -1,05% 17,77 18,17 17,95 17,86 17,93 5.298 5.779.460.600
22/9/2017 18,25 18,12 -1,41% 17,87 18,25 17,99 18,09 18,14 6.119 7.283.612.600
21/9/2017 18,72 18,38 -1,18% 18,18 18,72 18,35 18,32 18,38 3.998 7.175.466.100
20/9/2017 18,84 18,60 -1,33% 18,26 19,05 18,55 18,57 18,60 6.238 6.116.009.800
19/9/2017 18,88 18,85 0,00% 18,73 19,08 18,87 18,82 18,85 4.707 6.126.936.600
18/9/2017 19,30 18,85 -1,93% 18,67 19,32 18,93 18,84 18,85 7.175 7.587.747.000
15/9/2017 18,72 19,22 +2,84% 18,68 19,22 19,09 19,16 19,22 3.766 15.969.026.300
14/9/2017 18,32 18,69 +1,03% 18,28 18,81 18,65 18,69 18,70 6.962 8.184.037.400
13/9/2017 18,54 18,50 +0,27% 18,31 18,59 18,47 18,50 18,51 7.576 8.796.663.500
12/9/2017 18,60 18,45 -0,49% 18,24 18,69 18,54 18,44 18,47 3.072 6.761.704.200
11/9/2017 18,30 18,54 +2,09% 18,21 18,64 18,48 18,53 18,55 5.886 13.505.249.600
8/9/2017 17,77 18,16 +3,01% 17,51 18,29 18,01 18,15 18,17 1.474 11.298.869.300
6/9/2017 17,81 17,63 +0,06% 17,45 17,81 17,63 17,62 17,65 9.438 14.000.302.700
5/9/2017 17,75 17,62 +0,69% 17,54 17,85 17,68 17,56 17,62 9.538 6.961.797.800
4/9/2017 17,42 17,50 -0,28% 17,40 17,68 17,55 17,50 17,55 8.146 2.923.520.000
1/9/2017 17,54 17,55 +0,52% 17,50 17,72 17,62 17,55 17,57 5.446 6.386.448.000
31/8/2017 17,37 17,46 +0,69% 17,30 17,53 17,41 17,42 17,46 6.896 8.140.467.600
30/8/2017 17,66 17,34 -2,03% 17,30 17,76 17,46 17,34 17,35 7.429 10.109.639.100
29/8/2017 17,71 17,70 -0,56% 17,62 17,83 17,73 17,67 17,71 3.834 6.673.965.200
28/8/2017 17,80 17,80 +0,62% 17,71 17,98 17,84 17,78 17,80 4.089 9.279.802.700
25/8/2017 17,90 17,69 -0,34% 17,39 17,94 17,59 17,63 17,69 8.591 12.615.350.100
24/8/2017 17,68 17,75 +0,80% 17,41 17,83 17,64 17,74 17,75 5.374 10.548.365.700
23/8/2017 17,17 17,61 +2,56% 17,11 17,65 17,43 17,58 17,61 2.016 12.419.375.700
22/8/2017 17,18 17,17 +0,47% 17,17 17,55 17,29 17,17 17,28 8.978 11.852.213.300
21/8/2017 17,28 17,09 -0,75% 17,04 17,33 17,13 17,06 17,11 9.849 5.424.175.700
18/8/2017 17,03 17,22 +0,88% 16,96 17,26 17,15 17,20 17,22 5.961 12.810.425.700
17/8/2017 17,15 17,07 -0,35% 16,94 17,24 17,15 17,07 17,09 8.780 8.595.960.400
16/8/2017 16,91 17,13 +2,03% 16,87 17,22 17,05 17,13 17,16 2.662 16.501.774.000
15/8/2017 17,14 16,79 -0,36% 16,73 17,14 16,97 16,79 16,80 326 13.268.202.100
14/8/2017 16,40 16,85 +2,74% 16,40 16,99 16,68 16,85 16,86 8.705 14.490.632.900
11/8/2017 16,67 16,40 -1,20% 16,30 16,68 16,42 16,40 16,42 3.058 14.797.689.100
10/8/2017 16,86 16,60 -1,54% 16,55 17,00 16,68 16,59 16,61 5.288 10.070.813.300
9/8/2017 16,97 16,86 -0,71% 16,70 16,97 16,82 16,85 16,90 2.151 7.165.104.900
8/8/2017 17,05 16,98 -0,59% 16,98 17,27 17,20 16,98 17,10 4.778 18.539.485.700
7/8/2017 17,00 17,08 +0,47% 16,95 17,16 17,09 17,08 17,10 4.944 15.991.676.100
4/8/2017 17,16 17,00 -0,41% 16,96 17,18 17,00 16,98 17,00 8.125 5.715.011.400
3/8/2017 17,31 17,07 -1,04% 16,94 17,34 17,09 17,07 17,08 2.078 5.058.395.700
2/8/2017 17,35 17,25 -0,63% 17,21 17,48 17,32 17,24 17,28 5.595 7.538.855.800
1/8/2017 17,15 17,36 +1,64% 17,03 17,37 17,23 17,32 17,36 519 12.762.557.400
31/7/2017 17,14 17,08 +0,12% 17,02 17,18 17,07 17,06 17,10 4.942 8.899.235.600
28/7/2017 16,97 17,06 +0,06% 16,90 17,15 17,05 17,05 17,07 8.896 3.814.514.000
27/7/2017 17,05 17,05 +0,29% 16,95 17,19 17,08 17,04 17,06 3.535 9.434.934.200
26/7/2017 17,24 17,00 -1,45% 16,93 17,24 17,04 16,99 17,00 5.571 10.524.145.600
25/7/2017 17,71 17,25 -1,99% 17,12 17,73 17,32 17,24 17,25 1.235 6.918.233.600
24/7/2017 17,62 17,60 -0,28% 17,51 17,74 17,62 17,59 17,60 6.198 3.125.609.700
21/7/2017 17,55 17,65 +0,86% 17,49 17,67 17,60 17,62 17,65 7.537 7.091.880.300
20/7/2017 17,74 17,50 -0,79% 17,42 17,83 17,61 17,49 17,52 2.807 9.089.628.800
19/7/2017 17,99 17,64 -0,73% 17,49 17,99 17,63 17,64 17,65 293 7.504.264.300
18/7/2017 17,72 17,77 -0,22% 17,67 17,82 17,77 17,74 17,77 8.552 5.785.341.400
17/7/2017 17,74 17,81 -0,06% 17,66 17,95 17,82 17,75 17,81 7.621 3.504.446.400
14/7/2017 17,80 17,82 +0,11% 17,71 17,98 17,84 17,82 17,83 1.094 14.398.699.600
13/7/2017 17,37 17,80 +3,13% 17,37 17,86 17,73 17,80 17,81 3.569 11.222.620.300
12/7/2017 17,12 17,26 +1,53% 16,89 17,39 17,16 17,26 17,28 8.635 10.807.168.100
11/7/2017 16,92 17,00 +0,59% 16,75 17,07 16,92 16,95 17,00 2.059 5.262.076.000
10/7/2017 16,71 16,90 +1,14% 16,71 17,29 16,97 16,90 16,94 6.608 6.588.884.800
7/7/2017 16,74 16,71 +0,18% 16,65 16,85 16,74 16,71 16,72 6.370 2.896.192.600
6/7/2017 16,86 16,68 -1,07% 16,51 16,95 16,64 16,67 16,68 3.505 6.103.342.200
5/7/2017 16,92 16,86 -0,24% 16,83 17,00 16,91 16,86 16,87 891 5.633.727.100
4/7/2017 16,88 16,90 +0,12% 16,74 16,95 16,86 16,90 16,91 5.908 3.213.593.900
3/7/2017 16,84 16,88 -0,12% 16,72 17,08 16,89 16,88 16,91 9.420 4.467.011.200
30/6/2017 16,62 16,90 +2,42% 16,52 16,98 16,83 16,86 16,90 3.273 6.878.271.200
29/6/2017 16,56 16,50 0,00% 16,37 16,65 16,50 16,50 16,52 8.176 3.500.844.600
28/6/2017 16,30 16,50 +0,92% 16,30 16,70 16,59 16,49 16,51 4.020 5.931.341.000
27/6/2017 16,52 16,35 -1,03% 16,03 16,64 16,30 16,30 16,35 2.130 4.975.070.200
26/6/2017 16,67 16,52 +0,24% 16,38 16,85 16,53 16,52 16,59 2.433 5.293.175.000
23/6/2017 16,61 16,48 -0,42% 16,48 16,73 16,57 16,48 16,49 7.405 4.988.247.300
22/6/2017 16,61 16,55 -0,30% 16,39 16,62 16,53 16,55 16,58 696 7.652.558.600
21/6/2017 16,36 16,60 +1,97% 16,28 16,60 16,46 16,49 16,60 2.700 6.275.227.400
20/6/2017 16,84 16,28 -3,90% 16,25 16,99 16,48 16,27 16,31 4.731 8.892.253.100
19/6/2017 16,58 16,94 +2,42% 16,55 16,95 16,78 16,85 16,95 406 6.824.513.200
16/6/2017 16,58 16,54 -1,25% 16,54 16,99 16,64 16,54 16,60 6.883 17.030.982.800
14/6/2017 16,31 16,75 +2,01% 16,31 16,95 16,69 16,72 16,75 9.050 10.255.643.500
13/6/2017 16,30 16,42 +1,11% 16,23 16,45 16,38 16,42 16,43 9.597 8.435.917.300
12/6/2017 16,61 16,24 -2,35% 16,13 16,78 16,33 16,23 16,24 5.388 7.715.282.800
9/6/2017 16,37 16,63 +1,09% 16,37 16,96 16,71 16,59 16,63 4.857 6.942.814.700
8/6/2017 16,75 16,45 -1,79% 16,22 16,75 16,45 16,44 16,46 6.926 6.218.739.400
7/6/2017 16,52 16,75 +2,20% 16,47 16,81 16,65 16,74 16,75 6.980 6.333.375.300
6/6/2017 16,25 16,39 +0,86% 16,25 16,60 16,42 16,39 16,40 2.630 4.830.787.200
5/6/2017 16,45 16,25 -1,93% 16,20 16,72 16,37 16,24 16,29 1.757 4.352.897.500
2/6/2017 16,29 16,57 +1,72% 16,23 16,91 16,64 16,57 16,60 5.597 6.601.766.000
1/6/2017 16,58 16,29 -1,75% 16,15 16,77 16,45 16,26 16,29 5.401 6.144.930.400
31/5/2017 17,03 16,58 -1,89% 16,46 17,03 16,62 16,58 16,62 5.178 9.287.666.400
30/5/2017 16,63 16,90 +0,72% 16,63 17,00 16,92 16,88 16,95 9.851 4.496.949.100
29/5/2017 16,78 16,78 -1,35% 16,62 16,96 16,75 16,77 16,80 7.404 2.939.116.100
26/5/2017 16,80 17,01 +2,47% 16,72 17,09 17,00 16,97 17,01 648 5.965.273.100
25/5/2017 17,02 16,60 -1,83% 16,55 17,08 16,71 16,60 16,63 266 4.779.676.300
24/5/2017 16,55 16,91 +3,62% 16,55 17,28 17,02 16,90 16,93 144 7.661.583.900
23/5/2017 16,04 16,32 +2,26% 16,04 16,55 16,37 16,32 16,35 7.196 14.915.028.800
22/5/2017 16,26 15,96 -3,86% 15,96 16,47 16,21 15,96 15,99 9.145 18.748.312.000
19/5/2017 16,13 16,60 +4,40% 16,08 16,78 16,50 16,56 16,60 2.168 21.107.935.000
18/5/2017 15,90 15,90 -14,29% 15,77 17,13 16,31 15,90 16,00 9.069 28.596.081.600
17/5/2017 18,86 18,55 -2,52% 18,41 19,05 18,54 18,51 18,55 8.392 8.611.492.100
16/5/2017 19,10 19,03 +0,16% 18,78 19,19 18,96 19,03 19,05 1.311 8.412.933.000
15/5/2017 18,61 19,00 +2,48% 18,52 19,15 18,92 19,00 19,02 1.776 10.043.500.700
12/5/2017 18,35 18,54 +2,15% 18,16 18,54 18,40 18,54 18,55 9.124 10.849.016.800
11/5/2017 18,21 18,15 -0,27% 17,87 18,38 18,03 18,13 18,15 2.600 7.609.124.300
10/5/2017 18,09 18,20 +1,11% 17,92 18,30 18,14 18,20 18,25 2.081 5.254.731.800
9/5/2017 17,61 18,00 +2,86% 17,48 18,07 17,93 17,90 18,01 5.215 6.976.421.200
8/5/2017 17,27 17,50 +0,81% 17,27 17,58 17,45 17,46 17,50 2.626 4.871.728.700
5/5/2017 17,53 17,36 -0,46% 17,19 17,59 17,38 17,34 17,36 9.986 4.705.875.800
4/5/2017 17,83 17,44 -1,52% 17,15 17,83 17,40 17,43 17,45 5.862 7.643.247.800
3/5/2017 18,00 17,71 -1,72% 17,71 18,11 17,87 17,71 17,76 3.186 5.725.525.200
2/5/2017 17,61 18,02 +1,81% 17,52 18,08 17,87 18,00 18,02 1.622 11.008.383.500
28/4/2017 17,24 17,70 +2,91% 16,95 17,78 17,46 17,55 17,70 6.444 11.001.018.400
27/4/2017 17,14 17,20 +0,06% 17,05 17,26 17,17 17,09 17,20 9.067 6.464.864.100
26/4/2017 17,10 17,19 +0,23% 16,84 17,20 17,09 17,11 17,19 5.361 7.141.396.400
25/4/2017 17,11 17,15 -0,52% 16,95 17,28 17,11 17,15 17,16 1.567 6.569.695.000
24/4/2017 17,15 17,24 +0,70% 17,06 17,54 17,25 17,20 17,24 3.317 5.987.652.100
20/4/2017 17,02 17,12 +0,65% 16,88 17,27 17,07 17,12 17,13 3.161 6.366.094.300
19/4/2017 17,37 17,01 -1,56% 16,96 17,37 17,06 17,01 17,08 9.194 8.756.570.500
18/4/2017 17,49 17,28 -1,26% 17,12 17,63 17,32 17,28 17,29 6.515 8.747.133.100
17/4/2017 17,17 17,50 +2,04% 17,15 17,58 17,43 17,50 17,52 3.567 8.512.984.900
13/4/2017 17,48 17,15 -2,94% 17,13 17,70 17,29 17,15 17,19 3.966 6.980.267.100
12/4/2017 17,48 17,67 +0,51% 17,20 17,77 17,48 17,67 17,68 2.159 10.610.885.600
11/4/2017 17,84 17,58 -1,51% 17,37 18,20 17,67 17,57 17,60 7.959 8.239.899.100
10/4/2017 17,93 17,85 +0,06% 17,70 18,13 17,88 17,84 17,85 9.090 5.773.080.500
7/4/2017 17,63 17,84 +1,36% 17,62 17,99 17,81 17,81 17,84 3.966 6.268.926.700
6/4/2017 17,76 17,60 -1,40% 17,36 17,99 17,70 17,59 17,60 4.922 8.461.235.400
5/4/2017 17,91 17,85 -0,28% 17,83 18,06 17,91 17,85 17,87 3.864 6.753.718.000
4/4/2017 18,14 17,90 -1,00% 17,62 18,23 17,82 17,85 17,90 4.473 7.134.174.700
3/4/2017 18,01 18,08 +0,17% 17,95 18,23 18,07 18,08 18,15 1.209 6.044.022.200
31/3/2017 18,14 18,05 -0,99% 17,90 18,22 18,06 18,05 18,06 7.936 10.550.417.500
30/3/2017 18,14 18,23 +0,77% 17,96 18,33 18,10 18,14 18,23 4.170 7.881.941.000
29/3/2017 17,70 18,09 +1,52% 17,54 18,09 17,84 18,00 18,09 6.661 13.867.077.000
28/3/2017 17,73 17,82 -1,00% 17,63 17,96 17,79 17,80 17,82 4.873 9.530.834.400
27/3/2017 17,57 18,00 +1,01% 17,41 18,07 17,90 17,90 18,00 7.070 6.867.497.200
24/3/2017 17,30 17,82 +2,18% 17,30 18,03 17,81 17,80 17,86 1.890 9.005.015.100
23/3/2017 17,09 17,44 +0,69% 17,08 17,64 17,44 17,42 17,46 7.556 7.714.360.400
22/3/2017 17,39 17,32 -0,46% 16,97 17,39 17,15 17,25 17,32 7.289 11.664.698.900
21/3/2017 17,75 17,40 -1,97% 17,03 17,91 17,46 17,40 17,41 1.017 9.989.368.000
20/3/2017 17,91 17,75 0,00% 17,65 18,29 17,94 17,75 17,82 2.293 10.827.682.500
17/3/2017 18,02 17,75 -1,17% 17,35 18,15 17,76 17,74 17,77 7.172 12.775.305.600
16/3/2017 17,71 17,96 +1,18% 17,65 18,19 17,95 17,95 17,96 8.528 8.371.948.000
15/3/2017 17,58 17,75 +1,14% 17,40 18,05 17,69 17,74 17,76 7.411 10.892.485.800
14/3/2017 17,76 17,55 -2,39% 17,37 17,98 17,63 17,55 17,58 3.237 7.910.683.700
13/3/2017 18,05 17,98 -0,50% 17,67 18,20 17,97 17,97 17,98 6.304 9.558.396.700
10/3/2017 17,55 18,07 +4,09% 17,45 18,10 17,90 18,00 18,07 5.363 10.429.777.700
9/3/2017 17,50 17,36 -0,80% 17,24 17,66 17,43 17,36 17,40 5.922 18.790.399.600
8/3/2017 17,91 17,50 -1,85% 17,40 17,96 17,59 17,50 17,52 5.074 14.473.740.700
7/3/2017 17,45 17,83 -0,94% 17,21 18,03 17,64 17,72 17,83 8.845 26.085.268.200
6/3/2017 18,36 18,00 -1,10% 17,95 18,37 18,10 18,00 18,11 6.098 16.957.887.900
3/3/2017 18,28 18,20 +0,50% 17,98 18,33 18,13 18,19 18,20 2.976 11.050.137.300
2/3/2017 18,63 18,11 -2,79% 17,85 18,68 18,08 18,08 18,12 104 15.340.541.300
1/3/2017 18,68 18,63 +2,99% 18,15 18,68 18,52 18,63 18,64 9.246 11.793.643.300
24/2/2017 17,90 18,09 +0,50% 17,66 18,09 17,98 18,01 18,09 6.695 15.662.522.100
23/2/2017 18,88 18,00 -4,91% 17,77 18,99 18,13 17,99 18,00 2.672 34.777.555.800
22/2/2017 18,41 18,93 +2,05% 18,26 19,12 18,66 18,93 18,94 3.305 18.203.415.400
21/2/2017 18,40 18,55 +0,27% 18,40 18,73 18,54 18,53 18,56 4.621 13.816.218.000
20/2/2017 18,51 18,50 -0,27% 18,41 18,89 18,58 18,49 18,50 824 5.306.115.800
17/2/2017 18,45 18,55 +0,54% 18,05 18,55 18,21 18,48 18,55 4.881 20.453.341.000
16/2/2017 18,16 18,45 +0,82% 18,15 18,52 18,36 18,29 18,45 9.131 22.830.914.600
15/2/2017 18,05 18,30 +1,10% 17,92 18,30 18,10 18,29 18,30 2.173 15.720.915.500
14/2/2017 17,91 18,10 +0,84% 17,34 18,10 17,90 18,01 18,10 864 75.182.112.900
13/2/2017 17,15 17,95 +3,88% 16,91 18,01 17,54 17,94 17,95 9.546 30.490.736.800
10/2/2017 17,50 17,28 +3,97% 16,91 17,60 17,23 17,28 17,30 2.632 35.959.515.900
9/2/2017 16,48 16,62 +0,67% 16,21 16,75 16,44 16,60 16,64 3.968 6.221.695.600
8/2/2017 16,29 16,51 +1,79% 15,90 16,51 16,20 16,36 16,51 6.384 6.710.000.100
7/2/2017 16,30 16,22 +1,06% 15,95 16,30 16,08 16,10 16,22 4.924 7.229.065.300
6/2/2017 16,14 16,05 -0,56% 15,88 16,45 16,13 16,04 16,05 1.342 7.750.107.400
3/2/2017 16,12 16,14 +0,25% 15,94 16,35 16,19 16,14 16,20 7.246 6.409.476.600
2/2/2017 15,49 16,10 +3,80% 15,43 16,15 15,95 16,10 16,12 3.480 6.190.403.100
1/2/2017 15,64 15,51 0,00% 15,41 15,88 15,63 15,49 15,51 5.606 7.170.671.000
31/1/2017 15,30 15,51 +1,51% 15,22 16,00 15,71 15,51 15,60 2.857 13.335.506.300
30/1/2017 15,48 15,28 -1,42% 15,15 15,60 15,28 15,28 15,35 778 5.392.198.600
27/1/2017 15,66 15,50 -2,02% 15,44 15,71 15,56 15,50 15,53 3.318 5.799.556.000
26/1/2017 15,50 15,82 +2,46% 15,15 15,85 15,52 15,81 15,82 8.234 12.973.648.800
24/1/2017 15,94 15,44 -3,14% 15,41 15,94 15,61 15,43 15,44 2.576 7.948.701.700
23/1/2017 15,64 15,94 +2,51% 15,41 16,14 15,74 15,94 15,96 2.782 7.337.333.500
20/1/2017 15,51 15,55 +0,45% 15,24 15,69 15,52 15,53 15,55 3.715 5.246.737.200
19/1/2017 15,15 15,48 +1,84% 15,04 15,48 15,35 15,45 15,48 7.463 7.372.200.000
18/1/2017 15,83 15,20 -3,49% 15,17 15,95 15,42 15,19 15,20 9.557 8.618.781.100
17/1/2017 16,00 15,75 -0,94% 15,73 16,20 15,97 15,73 15,75 8.196 8.835.347.200
16/1/2017 16,23 15,90 -1,49% 15,87 16,30 16,03 15,89 15,90 2.719 5.004.072.000
13/1/2017 16,14 16,14 -0,12% 16,00 16,63 16,36 16,13 16,14 661 15.149.346.900
12/1/2017 16,48 16,16 +1,96% 15,91 16,66 16,21 16,16 16,17 7.091 16.625.500.300
11/1/2017 16,40 15,85 -3,53% 15,71 16,48 15,91 15,85 15,87 666 8.536.311.200
10/1/2017 16,59 16,43 +0,18% 16,33 16,70 16,54 16,43 16,44 9.952 6.407.868.100
9/1/2017 16,24 16,40 +1,05% 16,14 16,53 16,41 16,37 16,40 1.854 4.663.612.000
6/1/2017 16,48 16,23 -1,46% 16,13 16,48 16,26 16,20 16,23 1.960 6.514.665.700
5/1/2017 16,51 16,47 -0,18% 16,40 16,65 16,48 16,44 16,47 2.776 10.020.420.800
4/1/2017 16,40 16,50 +0,67% 16,29 16,68 16,49 16,50 16,52 3.497 14.259.349.800
3/1/2017 15,86 16,39 +3,80% 15,86 16,49 16,18 16,33 16,39 6.994 9.856.776.100
2/1/2017 15,96 15,79 -1,07% 15,48 15,97 15,71 15,73 15,79 6.552 2.974.354.400
29/12/2016 15,44 15,96 +3,43% 15,44 16,11 15,92 15,96 15,97 2.338 5.931.898.900
28/12/2016 15,31 15,43 +0,85% 15,30 15,68 15,51 15,43 15,49 9.488 3.144.191.100
27/12/2016 15,53 15,30 -0,78% 15,23 15,59 15,36 15,26 15,30 7.449 3.226.091.100
26/12/2016 15,36 15,42 +0,85% 15,31 15,52 15,42 15,42 15,44 2.535 917.571.100
23/12/2016 15,39 15,29 -0,26% 15,10 15,40 15,24 15,29 15,35 7.856 4.256.439.700
22/12/2016 15,12 15,33 +1,39% 14,89 15,62 15,23 15,29 15,34 8.127 9.920.141.400
21/12/2016 14,50 15,12 +4,35% 14,45 15,19 14,82 15,12 15,13 451 8.531.365.500
20/12/2016 14,81 14,49 +0,14% 14,18 14,81 14,36 14,47 14,49 1.299 8.337.828.000
19/12/2016 14,64 14,47 -0,96% 14,47 14,77 14,58 14,46 14,51 9.734 10.589.000.200
16/12/2016 14,65 14,61 -0,61% 14,42 14,90 14,69 14,61 14,67 8.515 7.496.070.500
15/12/2016 14,60 14,70 -0,07% 14,51 14,76 14,60 14,70 14,71 5.883 8.334.285.000
14/12/2016 14,99 14,71 -1,47% 14,70 15,00 14,81 14,70 14,71 3.910 8.912.475.800
13/12/2016 14,61 14,93 +2,19% 14,51 14,95 14,86 14,91 14,93 9.732 12.512.289.900
12/12/2016 14,55 14,61 -1,42% 14,29 14,78 14,60 14,57 14,63 6.093 10.736.782.500
9/12/2016 14,60 14,82 +2,00% 14,53 14,87 14,70 14,82 14,83 3.178 7.173.984.600
8/12/2016 15,00 14,53 -2,55% 14,45 15,13 14,66 14,50 14,53 6.681 11.678.591.100
7/12/2016 14,25 14,91 +5,97% 14,23 14,98 14,67 14,90 14,91 6.823 12.912.899.800
6/12/2016 13,75 14,07 +1,74% 13,59 14,23 13,94 14,05 14,07 3.262 12.612.962.200
5/12/2016 13,70 13,83 +1,17% 13,69 14,19 14,03 13,83 13,89 9.902 11.619.227.400
2/12/2016 13,36 13,67 +0,96% 13,22 13,86 13,66 13,65 13,67 3.254 10.546.839.900
1/12/2016 14,35 13,54 -7,95% 13,37 14,55 13,77 13,54 13,55 383 11.149.281.400
30/11/2016 14,55 14,71 +2,58% 14,42 14,96 14,67 14,71 14,82 5.923 10.193.683.100
29/11/2016 14,85 14,34 -4,21% 14,34 14,91 14,64 14,33 14,34 4.097 5.665.942.300
28/11/2016 14,95 14,97 +0,07% 14,72 14,97 14,84 14,97 14,98 1.261 5.547.031.200
25/11/2016 14,71 14,96 -0,27% 14,71 15,14 14,95 14,92 14,96 2.300 6.697.276.100
24/11/2016 14,96 15,00 +1,01% 14,85 15,02 14,97 15,00 15,03 6.726 4.154.295.200
23/11/2016 15,32 14,85 -3,57% 14,77 15,35 14,94 14,85 14,89 5.798 5.857.479.400
22/11/2016 15,25 15,40 +2,67% 15,09 15,73 15,40 15,30 15,40 5.999 6.643.128.400
21/11/2016 14,86 15,00 +1,35% 14,66 15,10 14,92 15,00 15,02 5.079 5.637.131.100
18/11/2016 14,85 14,80 -1,20% 14,65 14,92 14,78 14,79 14,81 2.570 6.172.809.900
17/11/2016 15,40 14,98 -1,32% 14,80 15,40 15,07 14,98 15,01 8.172 8.203.872.600
16/11/2016 14,65 15,18 +4,04% 14,56 15,18 14,94 15,07 15,19 7.784 5.793.294.700
14/11/2016 14,11 14,59 +2,89% 14,11 14,76 14,49 14,50 14,59 3.190 10.511.661.700
11/11/2016 15,07 14,18 -8,22% 14,03 15,56 14,61 14,17 14,19 5.704 15.712.403.500
10/11/2016 16,30 15,45 -7,54% 14,59 16,54 15,50 15,45 15,48 4.287 15.230.209.300
9/11/2016 16,65 16,71 -2,85% 16,54 17,08 16,82 16,71 16,75 3.518 7.615.353.000
8/11/2016 17,20 17,20 +0,29% 17,08 17,30 17,20 17,17 17,20 4.123 8.184.008.200
7/11/2016 16,87 17,15 +3,00% 16,85 17,25 17,01 17,14 17,17 3.008 5.755.500.900
4/11/2016 16,45 16,65 +3,03% 16,31 17,05 16,71 16,65 16,66 9.240 7.943.193.300
3/11/2016 16,34 16,16 -2,88% 16,10 16,58 16,25 16,16 16,17 6.496 6.983.829.800
1/11/2016 17,30 16,64 -4,09% 16,61 17,40 16,85 16,64 16,68 6.518 6.161.345.600
31/10/2016 17,46 17,35 -0,34% 17,18 17,49 17,30 17,35 17,36 3.644 5.800.603.200
28/10/2016 17,22 17,41 +0,81% 17,12 17,50 17,39 17,40 17,41 2.184 5.918.910.400
27/10/2016 17,50 17,27 -0,97% 17,14 17,50 17,38 17,26 17,27 3.504 8.441.243.400
26/10/2016 17,33 17,44 -0,06% 17,27 17,51 17,39 17,40 17,44 969 6.153.619.900
25/10/2016 17,35 17,45 -0,06% 17,27 17,55 17,43 17,45 17,46 1.940 6.019.431.200
24/10/2016 17,57 17,46 -1,02% 17,36 17,63 17,46 17,37 17,47 1.991 4.914.238.600
21/10/2016 17,39 17,64 +0,80% 17,25 17,68 17,51 17,61 17,65 1.759 6.008.853.000
20/10/2016 17,51 17,50 -1,02% 17,17 17,64 17,46 17,50 17,55 1.807 5.251.926.800
19/10/2016 17,82 17,68 -1,23% 17,54 17,89 17,66 17,67 17,68 1.681 6.051.081.100
18/10/2016 17,70 17,90 +2,29% 17,34 17,90 17,74 17,81 17,90 6.714 7.090.501.700
17/10/2016 17,01 17,50 +3,86% 16,86 17,59 17,42 17,50 17,51 7.567 7.971.354.700
14/10/2016 16,96 16,85 -0,12% 16,82 17,23 17,00 16,85 16,91 2.250 8.271.947.500
13/10/2016 17,20 16,87 -2,32% 16,69 17,21 16,89 16,87 16,88 3.406 13.071.902.900
11/10/2016 17,20 17,27 +0,41% 17,10 17,40 17,26 17,27 17,28 1.825 4.902.162.700
10/10/2016 17,34 17,20 -0,81% 17,07 17,48 17,22 17,20 17,21 8.401 5.618.473.400
7/10/2016 17,10 17,34 +1,52% 16,95 17,37 17,18 17,33 17,34 3.262 7.586.345.100
6/10/2016 17,39 17,08 -1,67% 16,80 17,39 16,98 17,08 17,10 4.272 9.423.854.900
5/10/2016 17,42 17,37 +0,46% 17,32 17,74 17,51 17,37 17,40 2.147 4.788.138.900
4/10/2016 17,29 17,29 +0,58% 17,12 17,34 17,24 17,24 17,29 8.138 4.182.292.100
3/10/2016 17,00 17,19 +1,48% 16,94 17,45 17,29 17,19 17,30 915 4.121.162.200
30/9/2016 16,76 16,94 +0,89% 16,76 17,17 17,02 16,94 17,04 7.798 5.000.839.000
29/9/2016 17,11 16,79 -2,55% 16,73 17,40 17,06 16,78 16,79 540 4.681.282.300
28/9/2016 16,75 17,23 +3,17% 16,69 17,23 17,04 17,16 17,23 2.936 5.880.099.400
27/9/2016 16,63 16,70 +0,60% 16,55 16,82 16,67 16,69 16,77 9.062 4.374.900.900
26/9/2016 16,79 16,60 -1,78% 16,45 16,82 16,63 16,57 16,60 6.147 3.000.365.100
23/9/2016 17,07 16,90 -0,59% 16,79 17,11 16,87 16,84 16,90 2.824 7.765.256.500
22/9/2016 16,60 17,00 +3,22% 16,60 17,01 16,83 16,93 17,00 1.395 7.461.578.800
21/9/2016 16,57 16,47 -0,60% 16,28 16,73 16,48 16,47 16,50 5.704 8.406.960.400
20/9/2016 16,85 16,57 -1,25% 16,26 16,85 16,45 16,51 16,57 4.158 8.630.299.300
19/9/2016 16,94 16,78 +0,18% 16,70 17,06 16,87 16,77 16,78 8.337 4.728.225.200
16/9/2016 16,85 16,75 -0,59% 16,61 16,96 16,74 16,75 16,78 979 10.695.565.800
15/9/2016 17,00 16,85 +0,12% 16,68 17,05 16,82 16,85 16,88 2.300 17.795.028.700
14/9/2016 17,13 16,83 -0,18% 16,76 17,14 16,86 16,83 16,84 9.959 8.861.337.400
13/9/2016 17,80 16,86 -5,23% 16,76 17,81 16,98 16,86 16,88 6.602 16.057.835.400
12/9/2016 17,48 17,79 +2,07% 17,38 17,80 17,53 17,78 17,79 2.550 8.065.956.400
9/9/2016 17,90 17,43 -4,39% 17,38 18,01 17,58 17,43 17,47 5.169 8.855.658.900
8/9/2016 18,38 18,23 -1,73% 18,12 18,52 18,21 18,23 18,24 1.278 9.319.813.900
6/9/2016 18,49 18,55 +0,54% 18,30 18,56 18,47 18,49 18,55 295 8.520.559.000
5/9/2016 18,50 18,45 -0,27% 18,24 18,69 18,45 18,44 18,50 2.088 5.761.219.400
2/9/2016 17,85 18,50 +3,93% 17,79 18,51 18,26 18,39 18,50 4.097 9.212.748.700
1/9/2016 17,19 17,80 +4,34% 17,14 17,82 17,66 17,74 17,80 4.616 7.654.072.500
31/8/2016 17,41 17,06 -2,51% 16,99 17,58 17,17 17,06 17,08 6.238 10.579.949.500
30/8/2016 17,55 17,50 -0,28% 17,34 17,68 17,44 17,36 17,50 292 5.994.605.400
29/8/2016 17,45 17,55 +0,23% 17,22 17,83 17,52 17,55 17,56 2.274 9.125.527.100
26/8/2016 17,65 17,51 -0,79% 17,37 18,05 17,64 17,45 17,51 8.865 9.259.912.800
25/8/2016 17,76 17,65 -0,84% 17,55 17,89 17,67 17,60 17,66 937 5.093.843.100
24/8/2016 17,41 17,80 +1,48% 17,40 17,95 17,71 17,75 17,80 4.804 8.664.193.700
23/8/2016 17,42 17,54 +0,69% 17,33 17,82 17,56 17,54 17,58 1.761 8.125.656.700
22/8/2016 17,95 17,42 -2,79% 17,21 17,95 17,49 17,35 17,42 3.016 15.347.623.500
19/8/2016 17,85 17,92 -0,44% 17,58 18,20 17,93 17,92 17,95 1.053 15.063.382.400
18/8/2016 17,83 18,00 +1,12% 17,72 18,09 17,95 17,99 18,02 3.955 7.976.714.000
17/8/2016 17,50 17,80 +0,96% 17,35 17,80 17,59 17,73 17,80 5.574 6.006.351.700
16/8/2016 17,32 17,63 +0,63% 17,31 17,81 17,64 17,63 17,65 4.324 9.533.742.900
15/8/2016 17,70 17,52 -0,57% 17,28 17,85 17,53 17,50 17,52 4.194 6.688.656.100
12/8/2016 17,95 17,62 -2,11% 17,42 17,95 17,65 17,62 17,64 9.760 9.693.890.800
11/8/2016 17,54 18,00 +2,62% 17,42 18,14 17,69 18,00 18,01 856 19.987.925.400
10/8/2016 18,02 17,54 -2,45% 17,51 18,05 17,72 17,53 17,54 5.871 14.811.096.000
9/8/2016 18,35 17,98 -1,80% 17,91 18,51 18,06 17,98 18,05 8.025 13.887.639.700
8/8/2016 19,04 18,31 -4,39% 18,31 19,10 18,56 18,31 18,38 429 7.971.706.000
5/8/2016 18,99 19,15 +0,79% 18,52 19,26 18,97 19,07 19,15 3.959 7.133.149.200
4/8/2016 19,00 19,00 +0,74% 18,37 19,12 18,74 19,00 19,09 2.463 8.343.680.200
3/8/2016 18,30 18,86 +2,44% 18,03 19,09 18,60 18,86 18,90 2.033 5.643.314.000
2/8/2016 18,51 18,41 -1,34% 18,11 18,65 18,35 18,38 18,41 101 7.850.182.000
1/8/2016 18,75 18,66 -0,37% 18,66 18,95 18,77 18,66 18,76 5.158 5.985.086.200
29/7/2016 18,23 18,73 +3,03% 18,13 18,76 18,56 18,70 18,73 5.589 6.286.911.900
28/7/2016 17,94 18,18 +2,13% 17,75 18,18 17,96 18,17 18,18 7.523 4.685.504.600
27/7/2016 17,80 17,80 0,00% 17,76 18,07 17,89 17,77 17,86 233 3.871.397.000
26/7/2016 17,72 17,80 -0,34% 17,71 18,06 17,90 17,79 17,82 2.477 8.840.359.200
25/7/2016 17,74 17,86 -0,11% 17,56 17,99 17,83 17,85 17,86 2.048 6.675.014.200
22/7/2016 18,06 17,88 -1,00% 17,78 18,14 17,98 17,87 17,94 2.974 8.295.765.100
21/7/2016 17,77 18,06 +1,86% 17,57 18,10 17,91 18,02 18,07 1.963 13.759.700.600
20/7/2016 17,37 17,73 +2,96% 17,25 17,73 17,45 17,62 17,73 4.539 10.010.371.600
19/7/2016 16,85 17,22 +2,56% 16,72 17,23 16,98 17,21 17,22 5.017 6.146.158.800
18/7/2016 16,80 16,79 -0,18% 16,59 16,98 16,78 16,78 16,79 3.078 5.998.948.800
15/7/2016 16,20 16,82 +4,15% 16,11 16,84 16,39 16,77 16,82 7.784 15.379.979.900
14/7/2016 16,35 16,15 +0,25% 16,02 16,35 16,18 16,13 16,17 5.835 7.601.701.100
13/7/2016 16,32 16,11 -1,77% 16,07 16,45 16,20 16,10 16,13 4.241 6.549.072.800
12/7/2016 16,88 16,40 -1,62% 16,35 16,88 16,52 16,39 16,42 4.708 6.298.794.600
11/7/2016 16,74 16,67 +0,42% 16,50 16,96 16,73 16,62 16,67 5.186 11.213.218.600
8/7/2016 16,24 16,60 +2,79% 16,20 16,79 16,60 16,58 16,60 5.894 15.620.880.300
7/7/2016 15,91 16,15 +1,32% 15,79 16,24 15,99 16,13 16,15 6.821 13.087.516.900
6/7/2016 16,26 15,94 -2,21% 15,62 16,29 15,81 15,94 15,99 8.868 16.757.172.500
5/7/2016 16,70 16,30 -3,44% 16,14 16,82 16,34 16,30 16,36 1.034 5.479.242.500
4/7/2016 17,04 16,88 -0,06% 16,77 17,06 16,90 16,83 16,88 5.654 2.109.852.200
1/7/2016 16,95 16,89 +0,54% 16,74 17,07 16,89 16,88 16,89 3.144 5.936.585.300
30/6/2016 16,75 16,80 -0,53% 16,55 17,09 16,82 16,76 16,80 2.852 12.493.098.700
29/6/2016 16,39 16,89 +4,26% 16,38 17,18 16,94 16,89 16,91 2.313 8.297.645.300
28/6/2016 16,37 16,20 +0,68% 16,15 16,43 16,25 16,19 16,20 8.097 4.118.735.200
27/6/2016 16,27 16,09 -1,65% 15,82 16,29 16,02 16,05 16,19 2.362 4.324.011.800
24/6/2016 16,20 16,36 -2,04% 15,90 16,49 16,30 16,32 16,36 7.568 6.956.951.400
23/6/2016 16,18 16,70 +3,47% 16,13 16,77 16,60 16,70 16,71 653 4.828.672.900
22/6/2016 16,39 16,14 -1,88% 16,09 16,45 16,26 16,14 16,15 441 4.126.970.700
21/6/2016 16,32 16,45 +1,04% 15,97 16,55 16,31 16,45 16,47 3.981 4.499.559.100
20/6/2016 15,88 16,28 +4,36% 15,71 16,36 16,21 16,23 16,28 1.298 5.181.287.800
17/6/2016 15,78 15,60 -0,95% 15,50 15,88 15,61 15,58 15,60 1.957 6.075.393.600
16/6/2016 15,02 15,75 +3,96% 14,98 15,75 15,43 15,75 15,76 5.823 7.163.412.900
15/6/2016 15,30 15,15 -0,59% 14,80 15,32 15,14 15,14 15,15 8.493 6.577.463.300
14/6/2016 15,25 15,24 -0,26% 14,99 15,36 15,21 15,23 15,24 3.848 8.663.852.900
13/6/2016 15,43 15,28 -2,55% 15,08 15,49 15,25 15,28 15,32 493 7.845.347.800
10/6/2016 15,96 15,68 -1,88% 15,66 15,99 15,85 15,66 15,68 8.578 9.616.641.200
9/6/2016 15,98 15,98 -0,06% 15,92 16,17 16,03 15,98 16,00 302 8.558.251.700
8/6/2016 15,58 15,99 +2,24% 15,58 16,28 16,06 15,95 15,99 9.242 4.728.489.700
7/6/2016 15,77 15,64 -1,39% 15,55 16,02 15,75 15,64 15,65 1.724 5.151.617.400
6/6/2016 15,77 15,86 +0,63% 15,72 16,06 15,91 15,86 15,87 1.731 3.311.916.100
3/6/2016 15,61 15,76 +1,94% 15,48 15,93 15,67 15,67 15,76 9.460 5.942.121.900
2/6/2016 15,42 15,46 -0,58% 15,28 15,58 15,44 15,46 15,48 781 5.647.247.000
1/6/2016 15,20 15,55 +1,97% 15,18 15,56 15,39 15,50 15,55 7.179 3.945.368.900
31/5/2016 15,12 15,25 +0,33% 15,12 15,47 15,27 15,25 15,30 704 7.142.110.200
30/5/2016 15,25 15,20 -0,65% 15,10 15,33 15,21 15,18 15,20 4.864 2.042.522.300
27/5/2016 15,30 15,30 -0,20% 15,02 15,66 15,27 15,27 15,30 2.500 5.453.579.400
25/5/2016 15,75 15,33 -1,54% 15,29 15,87 15,53 15,33 15,34 3.164 5.483.850.700
24/5/2016 15,38 15,57 +1,10% 15,38 15,84 15,63 15,57 15,61 8.079 4.168.278.600
23/5/2016 15,42 15,40 -2,65% 15,22 15,63 15,40 15,37 15,40 1.242 5.161.427.300
20/5/2016 15,67 15,82 +0,76% 15,64 16,01 15,87 15,82 15,85 8.678 3.421.880.400
19/5/2016 15,87 15,70 -1,75% 15,54 16,00 15,69 15,68 15,71 6.781 5.221.463.200
18/5/2016 16,05 15,98 -2,14% 15,85 16,48 16,11 15,94 15,98 1.082 6.698.023.900
17/5/2016 16,50 16,33 -1,33% 16,05 16,72 16,35 16,20 16,33 9.715 9.895.486.900
16/5/2016 16,48 16,55 -0,30% 16,42 16,66 16,54 16,55 16,63 5.451 3.425.427.800
13/5/2016 16,80 16,60 -1,78% 16,52 16,92 16,70 16,60 16,63 4.421 8.885.602.300
12/5/2016 16,79 16,90 +2,05% 16,37 17,21 16,76 16,90 16,95 4.536 10.272.395.000
11/5/2016 16,50 16,56 +2,22% 16,32 16,59 16,44 16,56 16,57 1.376 9.005.553.200
10/5/2016 16,01 16,20 +2,08% 15,77 16,32 16,04 16,19 16,20 5.497 6.401.269.900
9/5/2016 15,59 15,87 +0,95% 15,00 15,95 15,66 15,87 15,88 6.411 6.185.403.500
6/5/2016 15,94 15,72 -2,12% 15,60 15,95 15,74 15,72 15,75 170 5.197.866.000
5/5/2016 16,01 16,06 +0,44% 15,82 16,12 15,95 16,01 16,06 8.560 10.695.651.900
4/5/2016 15,96 15,99 +0,57% 15,56 16,07 15,86 15,99 16,01 485 4.706.265.100
3/5/2016 15,79 15,90 -0,06% 15,57 15,90 15,76 15,85 15,90 685 5.140.291.100
2/5/2016 16,14 15,91 -1,67% 15,69 16,21 15,91 15,90 15,98 9.827 7.405.389.200
29/4/2016 15,87 16,18 +2,53% 15,55 16,18 16,00 16,10 16,18 500 7.680.829.700
28/4/2016 15,53 15,78 +1,09% 15,41 15,84 15,66 15,61 15,78 9.303 3.778.403.700
27/4/2016 15,74 15,61 +0,58% 15,24 15,90 15,54 15,61 15,63 4.501 7.895.076.300
26/4/2016 15,00 15,52 +4,16% 14,86 15,52 15,38 15,39 15,52 9.927 3.676.409.000
25/4/2016 15,11 14,90 -1,00% 14,85 15,11 14,94 14,90 14,92 8.116 3.207.442.500
22/4/2016 14,88 15,05 -0,59% 14,70 15,22 14,95 14,97 15,05 5.706 7.100.527.500
20/4/2016 14,90 15,14 +0,93% 14,78 15,19 14,99 15,08 15,15 8.908 7.156.408.800
19/4/2016 15,34 15,00 -1,32% 14,85 15,54 15,16 14,97 15,00 5.851 8.711.826.000
18/4/2016 14,90 15,20 +1,81% 14,71 15,39 14,96 15,20 15,21 3.343 9.472.496.000
15/4/2016 14,95 14,93 +0,74% 14,75 15,08 14,91 14,93 14,95 1.992 7.572.930.800
14/4/2016 14,80 14,82 -0,20% 14,51 14,93 14,81 14,79 14,83 3.537 7.420.902.700
13/4/2016 14,50 14,85 +3,70% 14,36 15,07 14,71 14,85 14,95 6.798 10.728.603.500
12/4/2016 13,93 14,32 +3,32% 13,81 14,60 14,17 14,32 14,43 1.621 5.746.666.500
11/4/2016 13,81 13,86 +1,17% 13,61 14,07 13,77 13,80 13,86 312 4.303.631.900
8/4/2016 13,44 13,70 +4,18% 13,43 13,85 13,66 13,70 13,72 3.829 9.450.763.500
7/4/2016 13,32 13,15 +0,15% 12,87 13,42 13,18 13,07 13,15 9.809 4.762.854.300
6/4/2016 13,92 13,13 -7,01% 13,08 13,95 13,49 13,13 13,14 3.403 10.205.784.900
5/4/2016 14,05 14,12 +0,79% 13,76 14,31 14,08 14,12 14,21 3.144 4.467.384.300
4/4/2016 14,23 14,01 -2,23% 13,65 14,41 13,89 13,93 14,01 6.000 5.649.042.500
1/4/2016 13,88 14,33 +2,14% 13,88 14,48 14,31 14,32 14,33 1.310 6.536.614.200
31/3/2016 14,16 14,03 -2,16% 13,97 14,28 14,13 14,02 14,03 8.329 9.484.586.100
30/3/2016 14,40 14,34 +0,56% 13,90 14,50 14,28 14,05 14,34 8.560 7.392.548.200
29/3/2016 14,25 14,26 +0,78% 14,07 14,50 14,25 14,20 14,26 6.596 8.748.067.500
28/3/2016 14,31 14,15 +1,22% 13,96 14,35 14,17 14,15 14,20 3.163 4.940.881.500
24/3/2016 13,81 13,98 -0,07% 13,75 14,08 13,89 13,92 13,98 1.419 5.150.126.300
23/3/2016 14,20 13,99 -1,48% 13,66 14,22 13,87 13,82 13,99 3.890 7.016.025.200
22/3/2016 14,50 14,20 -2,61% 14,07 14,87 14,31 14,13 14,20 8.784 6.407.044.700
21/3/2016 14,38 14,58 +1,25% 14,34 14,80 14,63 14,57 14,58 3.653 7.653.281.700
18/3/2016 14,54 14,40 +0,21% 13,94 14,65 14,34 14,36 14,40 6.356 7.764.099.600
17/3/2016 14,63 14,37 +5,35% 14,15 14,76 14,50 14,37 14,50 2.928 11.397.894.400
16/3/2016 13,55 13,64 -2,15% 13,21 13,77 13,58 13,63 13,64 4.185 5.221.938.500
15/3/2016 14,49 13,94 -3,33% 13,35 14,50 13,84 13,92 13,94 5.119 11.638.979.700
14/3/2016 14,57 14,42 -0,41% 14,03 14,75 14,36 14,42 14,47 5.609 7.746.522.700
11/3/2016 14,67 14,48 -2,16% 14,37 14,95 14,56 14,47 14,48 7.957 8.171.693.900
10/3/2016 14,56 14,80 +4,08% 14,08 14,94 14,64 14,75 14,80 1.441 10.799.441.400
9/3/2016 14,90 14,22 -2,07% 14,06 15,10 14,56 14,21 14,22 8.038 9.440.967.100
8/3/2016 14,20 14,52 +2,25% 14,15 15,00 14,65 14,52 14,59 7.615 8.959.814.900
7/3/2016 14,47 14,20 -0,35% 13,99 14,52 14,20 14,13 14,20 7.296 6.334.430.300
4/3/2016 15,30 14,25 -0,70% 14,15 15,87 14,80 14,25 14,32 1.990 17.434.270.300
3/3/2016 13,17 14,35 +10,05% 13,16 14,64 14,02 14,34 14,35 1.580 17.249.226.500
2/3/2016 13,00 13,04 +0,77% 12,71 13,19 13,02 13,02 13,04 9.879 7.248.328.500
1/3/2016 12,87 12,94 +2,45% 12,81 13,22 13,04 12,93 12,94 9.243 9.128.211.300
29/2/2016 12,44 12,63 +2,52% 12,43 12,89 12,67 12,63 12,77 5.990 6.840.859.800
26/2/2016 12,30 12,32 -1,68% 12,15 12,67 12,32 12,31 12,32 1.261 5.961.149.200
25/2/2016 12,42 12,53 -0,08% 12,32 12,68 12,54 12,53 12,62 8.359 2.386.817.900
24/2/2016 12,43 12,54 -0,24% 12,11 12,56 12,36 12,54 12,56 3.138 3.700.486.100
23/2/2016 12,95 12,57 -2,63% 12,46 13,05 12,61 12,56 12,57 2.881 3.892.102.100
22/2/2016 12,98 12,91 +1,41% 12,89 13,14 13,01 12,87 12,91 8.435 6.035.042.300
19/2/2016 12,26 12,73 +2,33% 12,17 12,92 12,56 12,73 12,81 282 3.550.012.400
18/2/2016 12,48 12,44 -0,72% 12,26 12,69 12,48 12,44 12,47 2.071 4.730.266.400
17/2/2016 12,73 12,53 -0,24% 12,51 12,98 12,79 12,53 12,54 1.099 9.412.599.300
16/2/2016 12,60 12,56 +0,08% 12,56 12,96 12,74 12,56 12,60 4.446 6.809.166.200
15/2/2016 12,35 12,55 +3,72% 12,33 12,77 12,56 12,55 12,56 1.898 4.159.036.100
12/2/2016 12,26 12,10 -1,22% 12,10 12,48 12,22 12,10 12,26 8.505 6.202.527.700
11/2/2016 12,54 12,25 -4,15% 12,17 12,63 12,32 12,24 12,25 3.699 6.300.990.700
10/2/2016 13,00 12,78 -1,69% 12,50 13,07 12,70 12,70 12,78 9.328 6.076.022.300
5/2/2016 12,88 13,00 +1,96% 12,75 13,22 13,02 13,00 13,01 9.725 7.190.666.300
4/2/2016 12,75 12,75 +2,00% 12,60 13,10 12,86 12,73 12,75 5.265 9.965.485.200
3/2/2016 12,27 12,50 +3,65% 12,13 12,80 12,49 12,48 12,65 6.086 10.108.908.100
2/2/2016 12,42 12,06 -4,66% 12,06 12,67 12,29 12,06 12,27 3.913 5.309.373.700
1/2/2016 12,60 12,65 -1,02% 12,35 12,68 12,57 12,62 12,65 498 4.384.815.300
29/1/2016 12,02 12,78 +6,50% 11,94 12,78 12,53 12,75 12,78 8.783 7.675.122.000
28/1/2016 11,56 12,00 +3,63% 11,56 12,25 11,92 11,99 12,00 7.176 5.031.523.300
27/1/2016 10,95 11,58 +5,27% 10,95 11,85 11,59 11,58 11,62 788 5.080.855.600
26/1/2016 10,91 11,00 -1,26% 10,89 11,10 11,00 11,00 11,09 1.145 3.827.169.500
22/1/2016 11,31 11,14 +1,46% 11,14 11,51 11,33 11,14 11,28 7.060 4.551.633.400
21/1/2016 11,06 10,98 -0,72% 10,91 11,34 11,09 10,98 11,08 9.686 3.794.259.800
20/1/2016 11,29 11,06 -4,24% 10,97 11,34 11,14 11,06 11,14 3.888 4.317.723.400
19/1/2016 11,42 11,55 +4,05% 11,33 11,69 11,51 11,52 11,56 3.311 5.557.091.000
18/1/2016 11,36 11,10 -1,77% 11,10 11,51 11,26 11,10 11,12 9.712 3.128.484.800
15/1/2016 11,40 11,30 -3,00% 11,17 11,55 11,36 11,30 11,34 263 6.346.192.400
14/1/2016 11,59 11,65 -0,09% 11,30 11,77 11,59 11,65 11,66 9.249 5.373.391.800
13/1/2016 11,84 11,66 -0,34% 11,55 11,93 11,75 11,66 11,74 5.735 3.684.101.900
12/1/2016 11,42 11,70 +2,90% 11,41 11,89 11,76 11,70 11,78 3.649 5.018.281.100
11/1/2016 11,50 11,37 -1,13% 11,29 11,80 11,49 11,35 11,50 3.140 3.472.791.200
8/1/2016 11,75 11,50 -0,43% 11,50 11,97 11,62 11,50 11,62 2.556 3.625.693.300
7/1/2016 11,93 11,55 -6,02% 11,49 12,10 11,76 11,55 11,59 6.728 5.165.705.400
6/1/2016 12,33 12,29 -1,36% 12,05 12,59 12,36 12,28 12,29 2.556 6.066.947.300
5/1/2016 12,22 12,46 +2,55% 12,19 12,64 12,44 12,46 12,47 1.930 4.372.453.900
4/1/2016 12,45 12,15 -3,19% 12,05 12,48 12,23 12,15 12,18 3.925 4.285.498.700
30/12/2015 12,93 12,55 -2,64% 12,55 13,00 12,66 12,55 12,61 9.835 3.865.118.300
29/12/2015 13,08 12,89 -0,77% 12,85 13,21 13,00 12,89 12,93 336 2.639.534.700
28/12/2015 13,00 12,99 -0,08% 12,94 13,13 13,02 12,99 13,00 5.271 1.622.603.400
23/12/2015 12,87 13,00 +2,12% 12,79 13,20 13,07 13,00 13,05 508 8.062.825.100
22/12/2015 12,95 12,73 -0,93% 12,63 13,07 12,87 12,73 12,85 648 7.717.820.600
21/12/2015 12,72 12,85 0,00% 12,58 12,93 12,86 12,84 12,85 414 12.166.857.200
18/12/2015 13,45 12,85 -7,29% 12,77 13,46 13,05 12,85 12,93 485 9.869.951.100
17/12/2015 13,76 13,86 +2,67% 13,72 14,01 13,87 13,77 13,86 7.207 7.044.760.800
16/12/2015 13,14 13,50 +2,04% 13,01 13,57 13,34 13,44 13,50 6.783 10.906.713.200
15/12/2015 13,53 13,23 -2,51% 13,17 13,64 13,31 13,23 13,24 7.705 6.159.126.700
14/12/2015 13,25 13,57 +1,72% 13,13 13,58 13,46 13,46 13,57 2.421 3.545.945.100
11/12/2015 13,45 13,34 -2,20% 13,24 13,87 13,48 13,34 13,36 7.390 5.156.770.700
10/12/2015 13,79 13,64 -0,29% 13,29 13,80 13,50 13,60 13,64 3.003 6.013.059.500
9/12/2015 13,43 13,68 +3,87% 13,30 14,15 13,92 13,68 13,85 220 8.173.742.200
8/12/2015 13,41 13,17 -1,64% 12,90 13,44 13,10 13,17 13,26 4.310 7.460.358.900
7/12/2015 13,51 13,39 -0,22% 13,27 13,76 13,51 13,38 13,42 4.482 4.462.425.700
4/12/2015 13,65 13,42 -1,54% 13,00 13,75 13,22 13,42 13,43 8.754 6.461.098.700
3/12/2015 13,55 13,63 +3,02% 13,50 13,99 13,77 13,61 13,63 4.463 5.816.725.600
2/12/2015 13,08 13,23 +0,38% 13,06 13,56 13,36 13,23 13,30 5.753 7.025.520.900
1/12/2015 12,87 13,18 +2,89% 12,77 13,37 13,04 13,16 13,18 3.159 9.525.310.200
30/11/2015 13,02 12,81 -2,73% 12,76 13,39 12,93 12,81 12,88 7.086 9.212.583.100
27/11/2015 13,22 13,17 -1,13% 13,09 13,48 13,27 13,14 13,17 7.204 4.690.992.100
26/11/2015 13,53 13,32 -1,41% 13,24 13,60 13,36 13,32 13,33 1.076 6.525.285.000
25/11/2015 13,88 13,51 -3,43% 13,29 13,96 13,58 13,50 13,52 9.813 9.557.820.400
24/11/2015 13,66 13,99 +1,38% 13,59 14,13 13,96 13,99 14,04 9.631 7.357.092.800
23/11/2015 14,15 13,80 -1,78% 13,65 14,33 13,90 13,70 13,80 2.253 18.245.960.300
19/11/2015 13,71 14,05 +3,31% 13,71 14,16 14,02 14,05 14,06 7.002 8.819.966.500
18/11/2015 13,24 13,60 +2,72% 13,21 13,73 13,58 13,60 13,65 4.291 7.141.213.600
17/11/2015 13,20 13,24 +1,15% 13,16 13,49 13,30 13,24 13,31 6.558 10.760.494.900
16/11/2015 13,08 13,09 +0,15% 12,77 13,19 13,01 13,07 13,09 2.640 4.144.976.400
13/11/2015 13,06 13,07 -0,98% 13,00 13,44 13,20 13,07 13,09 6.650 8.298.895.500
12/11/2015 13,40 13,20 -0,38% 13,04 13,62 13,28 13,20 13,21 5.183 13.233.447.900
11/11/2015 12,96 13,25 +2,87% 12,87 13,34 13,21 13,25 13,30 5.088 5.132.964.100
10/11/2015 12,40 12,88 +1,74% 12,40 12,90 12,71 12,81 12,88 3.683 6.959.218.600
9/11/2015 12,81 12,66 -0,94% 12,55 13,01 12,71 12,65 12,66 9.908 4.262.314.600
6/11/2015 12,97 12,78 -1,54% 12,48 13,02 12,71 12,69 12,78 7.750 8.287.703.900
5/11/2015 12,60 12,98 +3,43% 12,47 13,00 12,78 12,90 12,98 302 3.925.740.600
4/11/2015 12,72 12,55 +1,13% 12,44 13,04 12,77 12,53 12,55 6.339 4.351.187.500
3/11/2015 12,01 12,41 +2,39% 11,74 12,66 12,31 12,41 12,56 2.128 7.648.868.700
30/10/2015 11,86 12,12 +2,19% 11,74 12,12 11,88 12,12 12,13 8.835 8.215.705.700
29/10/2015 12,10 11,86 -3,89% 11,86 12,29 12,04 11,85 11,95 4.025 6.016.495.400
28/10/2015 12,28 12,34 +0,33% 12,04 12,59 12,36 12,31 12,34 1.342 6.193.150.400
27/10/2015 12,40 12,30 -1,52% 12,23 12,53 12,34 12,30 12,31 7.446 4.304.765.300
26/10/2015 12,75 12,49 -2,73% 12,40 12,97 12,61 12,46 12,49 953 3.646.262.100
23/10/2015 13,09 12,84 +0,63% 12,83 13,34 13,00 12,84 12,85 5.474 5.292.917.800
22/10/2015 12,66 12,76 +1,43% 12,43 12,86 12,65 12,75 12,77 7.411 5.786.713.500
21/10/2015 12,74 12,58 -1,33% 12,34 12,74 12,44 12,57 12,58 3.045 8.561.833.400
20/10/2015 13,15 12,75 -3,04% 12,56 13,15 12,80 12,75 12,77 7.087 9.029.248.800
19/10/2015 13,07 13,15 +0,61% 12,89 13,15 13,02 13,10 13,15 8.457 7.656.925.200
16/10/2015 12,80 13,07 +1,95% 12,64 13,21 12,98 13,06 13,09 3.628 11.499.995.000
15/10/2015 12,42 12,82 +3,39% 12,37 12,85 12,67 12,81 12,82 1.774 9.689.560.100
14/10/2015 12,76 12,40 -2,67% 12,40 12,97 12,73 12,40 12,41 4.028 15.605.058.700
13/10/2015 12,69 12,74 +0,31% 12,52 12,98 12,77 12,74 12,77 1.870 10.479.003.700
9/10/2015 12,50 12,70 +2,75% 12,43 12,70 12,55 12,64 12,70 2.625 10.346.263.400
8/10/2015 12,10 12,36 +2,32% 12,03 12,47 12,27 12,36 12,37 162 7.702.863.400
7/10/2015 12,09 12,08 +2,55% 11,92 12,30 12,08 12,07 12,08 858 10.048.531.500
6/10/2015 12,01 11,78 -1,26% 11,72 12,55 12,05 11,77 11,80 2.874 7.949.580.300
5/10/2015 11,96 11,93 -3,01% 11,64 12,10 11,88 11,93 11,95 8.179 7.689.741.100
2/10/2015 11,60 12,30 +6,03% 11,45 12,34 11,96 12,27 12,30 2.149 9.566.196.200
1/10/2015 12,44 11,60 -4,68% 11,56 12,44 11,75 11,60 11,64 1.688 7.452.481.000
30/9/2015 11,95 12,17 +3,49% 11,69 12,17 12,00 12,16 12,17 3.258 12.155.591.300
29/9/2015 11,36 11,76 +3,34% 11,35 11,83 11,66 11,76 11,77 5.589 5.997.813.300
28/9/2015 11,20 11,38 -0,96% 11,19 11,55 11,41 11,38 11,40 9.099 6.087.669.000
25/9/2015 11,55 11,49 +2,32% 11,17 11,75 11,43 11,42 11,49 329 19.274.044.300
24/9/2015 10,68 11,23 +2,09% 10,50 11,59 10,87 11,23 11,24 2.903 23.365.683.100
23/9/2015 11,59 11,00 -4,93% 11,00 11,62 11,16 10,99 11,12 1.135 12.977.402.400
22/9/2015 11,69 11,57 -1,28% 11,43 11,81 11,60 11,57 11,61 5.201 8.090.260.900
21/9/2015 12,25 11,72 -6,24% 11,72 12,44 12,03 11,72 11,79 4.597 7.358.589.700
18/9/2015 12,86 12,50 -3,03% 12,38 12,86 12,61 12,47 12,50 5 12.283.465.500
17/9/2015 13,23 12,89 -2,57% 12,89 13,23 12,99 12,89 12,94 1.559 11.774.622.600
16/9/2015 13,17 13,23 +0,46% 13,08 13,34 13,25 13,23 13,24 6.888 8.163.910.400
15/9/2015 13,09 13,17 +1,62% 12,86 13,20 13,01 13,17 13,18 7.985 9.213.198.800
14/9/2015 12,84 12,96 +0,86% 12,82 13,09 12,94 12,96 12,97 5.064 9.362.302.300
11/9/2015 12,72 12,85 -0,08% 12,72 13,02 12,89 12,83 12,85 3.916 5.932.456.200
10/9/2015 12,65 12,86 -0,69% 12,62 13,08 12,83 12,85 12,87 7.476 7.663.474.900
9/9/2015 13,20 12,95 -1,15% 12,88 13,27 13,00 12,94 12,95 5.873 14.896.625.100
8/9/2015 13,60 13,10 -6,76% 13,03 13,60 13,21 13,09 13,10 8.101 16.962.541.500
4/9/2015 14,40 14,05 -3,24% 13,82 14,52 14,13 14,03 14,05 5.819 9.039.416.700
3/9/2015 14,37 14,52 +2,11% 13,80 14,73 14,28 14,52 14,59 8.272 9.006.412.600
2/9/2015 14,09 14,22 +0,71% 13,99 14,42 14,19 14,22 14,26 4.617 6.298.248.700
1/9/2015 14,35 14,12 -5,11% 13,95 14,50 14,23 14,12 14,15 6.199 6.734.476.100
31/8/2015 14,99 14,88 -3,13% 14,47 15,09 14,74 14,88 15,04 6.102 8.890.795.400
28/8/2015 15,19 15,36 +0,07% 14,99 15,49 15,21 15,36 15,37 3.154 5.764.885.100
27/8/2015 14,98 15,35 +4,35% 14,83 15,54 15,31 15,29 15,35 657 9.549.523.800
26/8/2015 14,25 14,71 +2,87% 14,25 14,95 14,51 14,71 14,78 8.255 9.477.872.100
25/8/2015 14,50 14,30 +2,58% 14,28 14,64 14,43 14,30 14,45 9.234 10.730.752.000
24/8/2015 14,08 13,94 -4,59% 13,80 14,20 13,93 13,93 13,94 4.883 10.738.176.000
21/8/2015 14,32 14,61 -0,07% 14,12 14,61 14,48 14,61 14,62 3.655 11.386.343.100
20/8/2015 13,88 14,62 +3,25% 13,77 14,68 14,31 14,62 14,63 3.635 6.080.054.900
19/8/2015 13,92 14,16 +0,93% 13,66 14,21 13,94 14,13 14,16 8.638 9.747.689.500
18/8/2015 14,21 14,03 -1,82% 13,92 14,23 14,01 14,02 14,03 968 4.691.518.800
17/8/2015 14,00 14,29 +1,85% 13,91 14,48 14,27 14,25 14,29 8.526 4.414.203.400
14/8/2015 14,49 14,03 -3,11% 14,03 14,49 14,13 14,03 14,04 281 3.376.650.200
13/8/2015 14,33 14,48 +0,14% 14,04 14,48 14,24 14,34 14,48 1.937 4.987.078.600
12/8/2015 14,69 14,46 -1,63% 14,29 14,74 14,56 14,44 14,46 1.932 9.378.184.800
11/8/2015 14,19 14,70 +2,58% 14,15 14,71 14,40 14,68 14,70 1.380 5.795.514.000
10/8/2015 13,76 14,33 +4,98% 13,48 14,48 14,18 14,23 14,34 2.670 5.023.379.000
7/8/2015 13,84 13,65 -1,09% 13,52 13,97 13,72 13,61 13,65 9.144 6.576.413.200
6/8/2015 14,50 13,80 -5,28% 13,80 14,57 14,09 13,79 13,86 7.736 9.158.610.300
5/8/2015 15,08 14,57 -2,35% 14,49 15,10 14,63 14,52 14,57 3.341 5.536.018.800
4/8/2015 14,88 14,92 +0,07% 14,76 15,24 15,02 14,92 14,94 2.253 5.499.899.700
3/8/2015 15,01 14,91 -2,04% 14,88 15,17 14,95 14,91 14,95 8.950 3.857.620.100
31/7/2015 14,83 15,22 +3,05% 14,70 15,34 15,08 15,21 15,22 3.994 8.157.028.900
30/7/2015 14,65 14,77 +2,00% 14,55 14,93 14,71 14,74 14,77 1.761 4.441.675.400
29/7/2015 14,27 14,48 +0,49% 14,25 14,70 14,50 14,48 14,49 5.822 6.118.256.600
28/7/2015 14,73 14,41 -0,96% 14,00 14,77 14,34 14,41 14,44 8.086 8.915.195.500
27/7/2015 14,38 14,55 +0,62% 14,14 14,65 14,47 14,55 14,56 2.038 5.022.948.400
24/7/2015 14,85 14,46 -3,92% 14,14 14,95 14,45 14,43 14,46 448 9.150.391.300
23/7/2015 15,59 15,05 -4,44% 14,92 15,76 15,09 14,96 15,06 161 15.917.934.200
22/7/2015 15,56 15,75 0,00% 15,43 15,75 15,54 15,73 15,75 4.866 7.972.287.700
21/7/2015 15,54 15,75 +2,47% 15,36 15,90 15,72 15,73 15,75 3.438 6.686.033.100
20/7/2015 15,50 15,37 -0,84% 15,25 15,63 15,39 15,30 15,37 8.136 3.509.645.500
17/7/2015 15,74 15,50 -1,52% 15,45 15,96 15,61 15,50 15,57 8.432 6.061.512.100
16/7/2015 15,70 15,74 +0,77% 15,53 15,82 15,65 15,74 15,76 6.682 3.065.353.000
15/7/2015 15,64 15,62 +0,32% 15,43 15,85 15,61 15,61 15,62 6.631 2.610.972.500
14/7/2015 15,30 15,57 +1,76% 15,17 15,80 15,50 15,57 15,59 3.199 4.092.472.800
13/7/2015 15,61 15,30 -1,48% 15,19 15,61 15,35 15,30 15,36 1.167 4.330.204.900
10/7/2015 15,30 15,53 +2,17% 15,07 15,67 15,39 15,47 15,53 9.680 6.288.295.500
8/7/2015 15,08 15,20 +0,07% 15,01 15,29 15,17 15,16 15,20 8.291 3.421.052.100
7/7/2015 15,07 15,19 +0,40% 14,86 15,22 15,05 15,13 15,19 1.198 4.777.025.000
6/7/2015 14,99 15,13 -0,98% 14,83 15,13 14,99 15,02 15,13 3.556 8.914.656.900
3/7/2015 15,27 15,28 +0,07% 15,00 15,35 15,16 15,25 15,28 4.986 1.411.144.300
2/7/2015 15,28 15,27 +0,93% 15,12 15,48 15,31 15,24 15,27 1.615 4.556.836.900
1/7/2015 15,03 15,13 +1,48% 15,00 15,26 15,18 15,13 15,19 4.332 5.543.940.500
30/6/2015 15,14 14,91 -1,52% 14,91 15,34 15,06 14,91 15,00 449 9.289.537.800
29/6/2015 15,17 15,14 -1,69% 14,90 15,19 15,01 15,11 15,14 6.036 5.753.066.700
26/6/2015 14,66 15,40 +3,70% 14,66 15,49 15,27 15,29 15,40 3.594 7.608.639.000
25/6/2015 14,66 14,85 +0,61% 14,50 15,00 14,74 14,85 14,86 1.445 7.383.398.500
24/6/2015 14,80 14,76 +0,61% 14,55 14,85 14,71 14,74 14,76 8.526 6.751.746.900
23/6/2015 15,24 14,67 -2,85% 14,64 15,26 14,95 14,67 14,69 2.977 12.903.943.200
22/6/2015 14,91 15,10 +1,34% 14,78 15,17 14,95 15,10 15,13 7.066 5.848.163.400
19/6/2015 14,69 14,90 +0,95% 14,54 14,95 14,79 14,86 14,90 5.737 16.890.286.800
18/6/2015 14,63 14,76 +1,79% 14,40 14,94 14,65 14,76 14,77 4.077 14.315.872.000
17/6/2015 14,87 14,50 -2,68% 14,40 14,99 14,57 14,49 14,50 5.715 8.802.528.300
16/6/2015 15,28 14,90 -1,97% 14,90 15,31 15,04 14,90 14,93 900 6.496.692.700
15/6/2015 15,22 15,20 -1,30% 15,15 15,43 15,24 15,17 15,20 715 7.603.884.100
12/6/2015 15,31 15,40 0,00% 15,20 15,40 15,27 15,39 15,41 9.518 4.093.499.600
11/6/2015 15,65 15,40 -0,65% 15,25 15,74 15,45 15,40 15,41 1.582 9.035.919.400
10/6/2015 15,51 15,50 +0,98% 15,28 15,70 15,52 15,48 15,50 7.016 9.074.013.600
9/6/2015 16,10 15,35 -2,04% 15,21 16,21 15,74 15,34 15,35 6.227 15.611.057.800
8/6/2015 15,70 15,67 +0,71% 15,56 15,90 15,72 15,67 15,70 230 8.428.150.800
5/6/2015 16,15 15,56 -4,13% 15,52 16,15 15,81 15,56 15,60 5.089 8.706.413.200
3/6/2015 16,25 16,23 +0,50% 16,04 16,34 16,19 16,15 16,23 1.319 10.830.297.100
2/6/2015 15,91 16,15 +1,89% 15,74 16,28 16,08 16,15 16,17 4.053 7.900.520.100
1/6/2015 15,44 15,85 +2,66% 15,30 15,91 15,75 15,82 15,85 1.741 4.672.031.200
29/5/2015 15,68 15,44 -2,59% 15,44 15,88 15,61 15,44 15,49 8.523 10.497.846.100
28/5/2015 15,26 15,85 +2,92% 15,26 15,90 15,69 15,83 15,85 4.969 6.622.979.200
27/5/2015 15,26 15,40 +1,45% 15,09 15,52 15,24 15,40 15,50 5.284 6.168.479.000
26/5/2015 15,10 15,18 +0,20% 15,05 15,21 15,16 15,15 15,19 4.981 5.206.770.400
25/5/2015 15,23 15,15 -1,05% 15,03 15,29 15,11 15,15 15,16 5.511 2.070.655.600
22/5/2015 15,27 15,31 -0,20% 15,00 15,40 15,23 15,31 15,32 2.465 7.118.630.100
21/5/2015 15,04 15,34 +0,85% 14,94 15,34 15,17 15,30 15,34 7.779 3.771.946.000
20/5/2015 15,35 15,21 -1,68% 15,12 15,54 15,23 15,21 15,27 3.448 5.752.180.500
19/5/2015 15,43 15,47 +0,32% 15,24 15,72 15,51 15,41 15,47 2.049 5.380.363.700
18/5/2015 15,67 15,42 -0,58% 15,26 15,84 15,58 15,38 15,42 2.802 6.682.064.200
15/5/2015 15,50 15,51 -1,84% 15,28 15,83 15,49 15,41 15,51 4.900 8.093.696.300
14/5/2015 15,41 15,80 +3,88% 15,21 15,99 15,49 15,79 15,83 1.893 7.593.120.900
13/5/2015 15,23 15,21 -0,33% 15,01 15,48 15,12 15,21 15,22 9.740 6.054.711.100
12/5/2015 15,40 15,26 -0,91% 15,11 15,75 15,40 15,26 15,30 3.002 5.969.527.800
11/5/2015 16,10 15,40 -3,57% 15,35 16,10 15,60 15,39 15,40 4.857 6.820.655.600
8/5/2015 16,20 15,97 -1,30% 15,97 16,25 16,05 15,97 16,01 2.734 7.698.532.800
7/5/2015 16,45 16,18 -0,80% 16,01 16,45 16,11 16,17 16,18 9 4.429.178.500
6/5/2015 16,40 16,31 -1,15% 16,17 16,47 16,32 16,31 16,37 3.568 7.552.528.200
5/5/2015 16,19 16,50 +1,04% 16,10 16,52 16,39 16,50 16,51 2.307 5.600.498.100
4/5/2015 16,40 16,33 -1,63% 15,92 16,48 16,15 16,30 16,33 9.405 9.644.752.300
30/4/2015 16,00 16,60 +3,04% 16,00 16,71 16,30 16,55 16,60 5.393 9.029.587.100
29/4/2015 16,27 16,11 -2,13% 15,99 16,51 16,20 16,10 16,11 2.250 5.445.150.900
28/4/2015 16,13 16,46 +3,59% 15,91 16,47 16,22 16,42 16,46 2.559 4.955.309.500
27/4/2015 16,16 15,89 -1,49% 15,89 16,30 16,04 15,89 15,98 8.881 4.638.422.200
24/4/2015 16,69 16,13 -2,54% 16,09 16,69 16,27 16,13 16,15 4.067 6.764.082.300
23/4/2015 16,13 16,55 +2,10% 16,10 16,80 16,58 16,55 16,56 7.483 2.841.688.400
22/4/2015 16,37 16,21 +0,12% 16,04 16,46 16,22 16,21 16,30 8.384 3.496.673.800
20/4/2015 16,20 16,19 +1,19% 15,76 16,23 16,02 16,09 16,19 5.786 2.707.079.800
17/4/2015 16,39 16,00 -4,48% 16,00 16,47 16,15 16,00 16,06 5.853 5.454.239.600
16/4/2015 16,48 16,75 +1,58% 16,33 16,79 16,69 16,72 16,75 322 5.172.225.600
15/4/2015 16,23 16,49 +2,61% 16,23 16,60 16,38 16,49 16,50 4.913 4.653.715.500
14/4/2015 16,65 16,07 -2,49% 15,94 16,65 16,14 16,07 16,10 74 6.134.097.500
13/4/2015 16,69 16,48 -1,67% 16,31 16,80 16,54 16,47 16,48 70 4.075.422.200
10/4/2015 16,45 16,76 +0,96% 16,43 16,84 16,67 16,75 16,76 8.093 3.530.827.200
9/4/2015 16,23 16,60 +1,90% 16,22 16,80 16,57 16,55 16,60 3.423 7.617.899.400
8/4/2015 16,23 16,29 +0,62% 16,12 16,74 16,40 16,20 16,29 2.524 6.452.719.100
7/4/2015 16,55 16,19 -1,40% 16,09 16,78 16,28 16,18 16,24 1.347 4.764.214.400
6/4/2015 16,66 16,42 +0,12% 16,36 17,19 16,71 16,42 16,44 3.847 6.528.539.900
2/4/2015 16,60 16,40 -1,15% 16,23 16,77 16,51 16,40 16,58 9.699 9.920.269.400
1/4/2015 16,60 16,59 +1,78% 16,40 16,71 16,57 16,53 16,59 8.469 10.443.822.800
31/3/2015 16,48 16,30 -1,57% 16,30 16,80 16,62 16,30 16,32 6.721 13.287.300.500
30/3/2015 16,19 16,56 +2,22% 16,16 16,79 16,55 16,56 16,61 9.710 5.314.906.700
27/3/2015 15,92 16,20 0,00% 15,82 16,53 16,16 16,20 16,34 3.891 7.311.735.200
26/3/2015 16,36 16,20 -2,70% 16,10 16,48 16,28 16,19 16,20 4.175 12.037.399.900
25/3/2015 16,87 16,65 0,00% 16,55 16,93 16,75 16,60 16,65 4.040 15.300.165.400
24/3/2015 16,59 16,65 +0,30% 16,57 16,86 16,69 16,65 16,73 4.605 11.122.248.600
23/3/2015 16,22 16,60 +2,34% 16,06 16,60 16,43 16,55 16,60 924 6.597.020.100
20/3/2015 15,85 16,22 +4,65% 15,61 16,34 16,08 16,20 16,22 5.574 9.833.382.600
19/3/2015 15,87 15,50 -2,94% 15,38 15,98 15,61 15,50 15,58 6.058 6.290.247.700
18/3/2015 15,13 15,97 +4,86% 15,00 15,97 15,65 15,91 15,97 4.341 8.112.923.300
17/3/2015 14,84 15,23 +2,70% 14,81 15,38 15,10 15,23 15,32 6.005 13.052.565.600
16/3/2015 14,13 14,83 +5,55% 14,13 14,83 14,62 14,80 14,83 3.634 9.725.675.200
13/3/2015 14,17 14,05 -4,68% 14,05 14,39 14,21 14,05 14,06 4.928 15.470.840.400
12/3/2015 14,93 14,74 +0,27% 14,52 15,00 14,68 14,65 14,74 8.196 8.550.444.100
11/3/2015 14,72 14,70 +0,55% 14,40 14,72 14,53 14,60 14,70 3.959 12.082.099.000
10/3/2015 14,17 14,62 +3,76% 14,16 14,98 14,54 14,56 14,62 7.557 17.623.079.300
9/3/2015 15,05 14,09 -6,38% 14,09 15,05 14,29 14,08 14,13 9.941 17.090.784.300
6/3/2015 15,51 15,05 -2,78% 14,95 15,60 15,18 15,03 15,08 736 6.411.560.600
5/3/2015 15,32 15,48 +1,91% 15,21 15,67 15,46 15,45 15,48 4.713 7.578.694.800
4/3/2015 15,50 15,19 -3,62% 15,09 15,67 15,29 15,15 15,19 8.250 9.857.846.500
3/3/2015 16,13 15,76 -1,81% 15,55 16,13 15,75 15,72 15,76 5.766 6.163.168.200
2/3/2015 16,50 16,05 -3,72% 16,05 16,61 16,21 16,04 16,05 1.164 6.073.563.300
27/2/2015 16,48 16,67 +1,21% 16,26 16,97 16,72 16,62 16,67 7.234 9.115.211.300
26/2/2015 16,58 16,47 -1,14% 16,12 16,60 16,34 16,47 16,48 3.532 5.882.997.200
25/2/2015 16,60 16,66 -0,83% 16,37 16,81 16,52 16,54 16,66 2.680 6.768.727.400
24/2/2015 16,83 16,80 +0,72% 16,44 16,91 16,74 16,71 16,80 5.333 6.867.450.800
23/2/2015 16,57 16,68 +0,48% 16,40 16,99 16,77 16,68 16,73 1.910 7.618.640.100
20/2/2015 16,37 16,60 +0,91% 16,26 16,60 16,47 16,60 16,63 9.021 4.537.477.000
19/2/2015 16,36 16,45 -0,72% 16,25 16,78 16,56 16,45 16,55 9.338 5.092.397.300
18/2/2015 16,38 16,57 +1,35% 16,32 16,59 16,47 16,47 16,58 3.906 8.556.552.800
13/2/2015 15,73 16,35 +4,54% 15,61 16,35 16,11 16,15 16,35 9.854 6.117.654.100
12/2/2015 15,78 15,64 +0,97% 15,40 15,90 15,66 15,64 15,79 3.303 7.080.878.500
11/2/2015 15,67 15,49 -0,58% 15,26 15,97 15,45 15,40 15,50 2.118 5.820.528.100
10/2/2015 16,00 15,58 -2,20% 15,58 16,30 15,90 15,58 15,67 5.229 9.109.229.100
9/2/2015 15,90 15,93 0,00% 15,72 16,22 15,95 15,93 16,10 9.777 4.891.486.500
6/2/2015 16,09 15,93 -2,15% 15,69 16,28 15,87 15,90 15,93 6.594 5.649.111.100
5/2/2015 16,03 16,28 +0,80% 15,99 16,68 16,33 16,27 16,40 3.840 5.958.115.200
4/2/2015 16,23 16,15 -0,49% 15,77 16,50 16,18 16,15 16,21 7.508 9.998.750.100
3/2/2015 15,90 16,23 +3,77% 15,78 16,24 16,08 16,16 16,23 5.276 8.078.033.100
2/2/2015 15,51 15,64 +2,36% 15,41 15,92 15,59 15,50 15,64 2.052 6.489.289.300
30/1/2015 16,34 15,28 -7,11% 15,28 16,34 15,56 15,28 15,30 3.921 16.250.205.100
29/1/2015 16,47 16,45 -0,18% 15,94 16,66 16,29 16,43 16,45 6.080 11.548.299.700
28/1/2015 16,19 16,48 +1,42% 15,91 16,68 16,38 16,48 16,49 6.214 7.963.059.100
27/1/2015 15,61 16,25 +2,85% 15,46 16,48 15,98 16,23 16,25 8.151 8.145.423.300
26/1/2015 16,04 15,80 -2,77% 15,52 16,07 15,74 15,76 15,80 1.383 8.897.620.900
23/1/2015 16,03 16,25 +0,43% 15,82 16,36 16,18 16,24 16,25 5.260 7.488.256.000
22/1/2015 16,70 16,18 -2,53% 16,02 16,87 16,43 16,17 16,18 6.115 7.642.212.400

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.