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

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

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

Tempo Gráfico: Todos

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

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
21/1/2015 16,27 16,60 +2,34% 16,20 16,87 16,59 16,50 16,61 7.673 11.941.178.100
20/1/2015 16,38 16,22 +0,12% 16,16 16,60 16,37 16,22 16,39 979 4.938.022.600
19/1/2015 16,46 16,20 -2,99% 16,01 16,70 16,24 16,00 16,20 9.659 5.354.074.100
16/1/2015 16,21 16,70 +3,28% 16,20 16,94 16,71 16,68 16,70 4.069 11.658.602.600
15/1/2015 16,01 16,17 +0,68% 16,01 17,02 16,63 16,17 16,20 3.395 17.971.555.000
14/1/2015 15,60 16,06 +1,97% 15,51 16,18 15,94 16,06 16,07 6.826 8.626.381.100
13/1/2015 15,36 15,75 +2,27% 15,36 16,30 15,95 15,75 15,76 6.119 10.355.179.500
12/1/2015 15,65 15,40 -0,96% 15,34 15,74 15,56 15,40 15,49 1.167 7.167.725.000
9/1/2015 15,69 15,55 -1,46% 15,49 15,78 15,64 15,54 15,60 1.337 6.526.117.000
8/1/2015 15,60 15,78 +1,15% 15,51 16,00 15,75 15,72 15,78 7.437 9.102.021.600
7/1/2015 14,57 15,60 +7,51% 14,56 15,79 15,15 15,53 15,60 9.487 16.723.314.100
6/1/2015 14,40 14,51 +1,47% 14,23 14,66 14,43 14,51 14,58 7.109 7.647.666.400
5/1/2015 14,53 14,30 -2,85% 14,25 15,08 14,56 14,25 14,30 7.317 9.106.102.700
2/1/2015 15,23 14,72 -4,48% 14,57 15,39 14,92 14,72 14,75 2.894 4.881.399.800
30/12/2014 15,97 15,41 -2,71% 15,31 15,97 15,52 15,40 15,41 8.753 5.135.253.900
29/12/2014 15,52 15,84 +0,89% 15,52 15,98 15,82 15,77 15,84 198 3.965.771.800
26/12/2014 15,80 15,70 -0,19% 15,47 16,11 15,79 15,56 15,70 3.743 1.514.483.800
23/12/2014 15,55 15,73 +0,70% 15,50 16,01 15,83 15,73 15,75 8.912 4.157.614.000
22/12/2014 15,58 15,62 +0,77% 15,33 15,74 15,51 15,50 15,62 8.006 3.347.825.100
19/12/2014 14,90 15,50 +3,20% 14,89 15,52 15,26 15,50 15,51 7.635 10.085.657.000
18/12/2014 15,30 15,02 -1,89% 14,85 15,59 15,13 14,91 15,02 2.816 5.654.599.300
17/12/2014 14,48 15,31 +6,76% 14,22 15,66 15,22 15,31 15,40 6.521 13.929.663.700
16/12/2014 14,47 14,34 -3,04% 14,13 14,66 14,30 14,29 14,34 7.411 16.715.115.400
15/12/2014 14,67 14,79 +0,34% 14,39 14,92 14,66 14,72 14,81 7.646 7.520.160.300
12/12/2014 15,10 14,74 -2,90% 14,64 15,26 14,94 14,74 14,81 5.311 9.302.745.200
11/12/2014 15,38 15,18 -1,75% 14,96 15,45 15,17 15,17 15,18 1.877 7.285.951.900
10/12/2014 15,23 15,45 +1,05% 15,10 15,63 15,43 15,31 15,45 3.777 13.504.050.600
9/12/2014 15,52 15,29 -2,30% 15,27 15,68 15,43 15,29 15,31 1.015 8.324.624.500
8/12/2014 16,10 15,65 -2,49% 15,45 16,10 15,69 15,65 15,67 8.756 7.402.343.800
5/12/2014 15,94 16,05 +0,44% 15,91 16,22 16,04 16,03 16,05 999 4.786.949.200
4/12/2014 16,21 15,98 -0,44% 15,84 16,37 16,04 15,98 16,05 1.997 5.237.610.400
3/12/2014 16,43 16,05 -1,23% 15,93 16,47 16,11 16,05 16,12 9.655 8.680.551.300
2/12/2014 16,60 16,25 -2,11% 16,21 16,70 16,44 16,23 16,30 8.963 12.507.001.900
1/12/2014 17,65 16,60 -5,95% 16,38 17,68 16,66 16,56 16,60 757 9.621.263.800
28/11/2014 17,85 17,65 -1,94% 17,48 18,10 17,70 17,65 17,66 2.372 7.219.907.700
27/11/2014 17,63 18,00 +1,87% 17,59 18,25 18,00 17,80 18,00 9.663 4.893.850.900
26/11/2014 17,10 17,67 +4,56% 17,00 17,75 17,50 17,55 17,67 1.356 7.120.013.400
25/11/2014 17,78 16,90 -3,59% 16,90 17,86 17,26 16,90 16,94 4.197 11.072.936.100
24/11/2014 18,16 17,53 -1,96% 17,53 18,40 17,84 17,53 17,59 6.393 8.854.706.200
21/11/2014 17,31 17,88 +3,95% 17,04 18,25 17,58 17,86 17,88 9.037 16.016.332.700
19/11/2014 16,26 17,20 +5,85% 16,11 17,20 16,86 17,20 17,24 683 10.246.659.600
18/11/2014 16,06 16,25 +1,63% 15,97 16,27 16,13 16,15 16,25 9.601 7.520.152.100
17/11/2014 16,11 15,99 -0,74% 15,91 16,35 16,11 15,96 15,99 2.385 4.908.437.700
14/11/2014 16,83 16,11 -3,53% 16,01 16,83 16,19 16,11 16,15 9.747 11.555.912.500
13/11/2014 17,15 16,70 -2,34% 16,60 17,29 16,94 16,70 16,77 9.616 4.073.147.400
12/11/2014 17,02 17,10 +0,59% 16,83 17,35 17,15 17,10 17,11 139 4.449.616.200
11/11/2014 16,95 17,00 -0,29% 16,72 17,24 16,95 16,95 17,10 2.764 5.335.399.800
10/11/2014 17,47 17,05 -2,01% 17,03 17,55 17,12 17,05 17,06 6.448 3.990.838.600
7/11/2014 16,80 17,40 +3,51% 16,80 17,57 17,28 17,32 17,40 9.623 5.849.286.700
6/11/2014 17,44 16,81 -3,72% 16,81 17,55 17,05 16,80 16,81 3.794 8.741.913.100
5/11/2014 18,01 17,46 -3,48% 17,43 18,08 17,61 17,45 17,60 2.463 5.985.978.000
4/11/2014 17,91 18,09 +0,95% 17,46 18,27 17,97 17,99 18,09 4.781 8.693.011.200
3/11/2014 18,15 17,92 -2,87% 17,32 18,15 17,62 17,91 17,92 4.992 7.103.845.400
31/10/2014 18,02 18,45 +2,79% 17,87 18,89 18,43 18,43 18,45 958 17.591.726.000
30/10/2014 17,50 17,95 +4,48% 17,30 18,09 17,86 17,95 17,96 4 17.467.436.800
29/10/2014 17,34 17,18 -1,83% 17,18 17,78 17,45 17,18 17,35 9.484 10.607.999.100
28/10/2014 16,40 17,50 +6,38% 16,16 17,94 17,41 17,45 17,50 8.168 25.986.165.100
27/10/2014 15,21 16,45 +3,46% 14,81 16,59 15,67 16,33 16,45 2.111 18.544.304.600
24/10/2014 15,57 15,90 +2,91% 15,45 16,53 16,04 15,88 15,93 483 12.158.447.100
23/10/2014 16,31 15,45 -7,10% 15,43 16,38 15,87 15,45 15,50 561 18.370.280.000
22/10/2014 16,58 16,63 -0,12% 16,44 16,83 16,60 16,62 16,63 2.744 5.293.369.400
21/10/2014 16,66 16,65 -3,81% 16,39 16,79 16,57 16,64 16,65 6.915 13.565.091.000
20/10/2014 17,24 17,31 -0,06% 16,91 17,67 17,26 17,27 17,31 8.564 9.681.342.500
17/10/2014 16,87 17,32 +4,34% 16,82 17,40 17,18 17,25 17,32 8.175 14.332.552.100
16/10/2014 16,57 16,60 -3,43% 16,45 16,98 16,76 16,59 16,60 6.853 14.215.768.600
15/10/2014 17,19 17,19 -2,11% 16,62 17,46 16,92 17,11 17,19 7.467 13.929.146.400
14/10/2014 17,58 17,56 -0,40% 17,39 17,99 17,70 17,51 17,56 6.077 6.350.113.800
13/10/2014 17,91 17,63 +2,20% 17,48 18,04 17,83 17,63 17,64 554 14.636.201.200
10/10/2014 17,81 17,25 -4,27% 17,23 18,06 17,49 17,25 17,39 4.452 8.007.015.100
9/10/2014 18,54 18,02 -0,77% 17,99 18,59 18,21 18,02 18,09 3.366 6.707.440.100
8/10/2014 18,80 18,16 -1,89% 17,98 18,80 18,23 18,16 18,20 5.669 7.689.133.500
7/10/2014 18,89 18,51 -0,64% 18,38 18,94 18,58 18,44 18,51 6.337 7.423.606.600
6/10/2014 18,80 18,63 +6,58% 18,25 18,88 18,63 18,60 18,63 4.523 13.600.922.400
3/10/2014 16,75 17,48 +4,86% 16,71 17,54 17,24 17,42 17,48 7.763 10.067.670.600
2/10/2014 16,10 16,67 +3,99% 16,00 16,88 16,50 16,67 16,68 8.805 9.373.169.400
1/10/2014 16,57 16,03 -4,47% 16,00 16,71 16,35 16,03 16,04 2.453 7.345.559.200
30/9/2014 16,33 16,78 +1,39% 16,30 17,16 16,75 16,78 16,82 1.593 13.098.082.100
29/9/2014 16,25 16,55 -7,80% 16,25 16,82 16,63 16,55 16,56 3.344 8.854.017.600
26/9/2014 17,58 17,95 +2,57% 17,57 18,21 17,88 17,95 17,99 3.455 4.356.617.900
25/9/2014 18,08 17,50 -4,11% 17,16 18,22 17,65 17,50 17,51 6.714 9.864.996.700
24/9/2014 17,93 18,25 +0,61% 17,76 18,33 18,08 18,21 18,27 5.593 6.353.702.100
23/9/2014 18,00 18,14 +0,72% 17,75 18,19 17,95 18,10 18,14 3.873 6.383.913.500
22/9/2014 18,20 18,01 -2,54% 17,93 18,47 18,12 18,01 18,04 1.506 8.356.620.100
19/9/2014 17,91 18,48 +2,78% 17,84 18,65 18,33 18,43 18,49 7.895 9.019.989.300
18/9/2014 18,82 17,98 -4,97% 17,80 18,82 18,24 17,98 17,99 1.727 10.256.192.300
17/9/2014 19,10 18,92 0,00% 18,83 19,29 19,10 18,91 18,92 5.029 8.384.698.100
16/9/2014 18,72 18,92 +1,28% 18,67 19,38 19,12 18,92 19,00 8.882 7.892.351.700
15/9/2014 18,50 18,68 +1,85% 18,31 18,68 18,50 18,58 18,68 9.841 4.923.552.200
12/9/2014 18,63 18,34 -3,47% 18,04 18,68 18,41 18,33 18,34 3.858 8.490.499.500
11/9/2014 18,95 19,00 +0,42% 18,82 19,25 19,07 18,99 19,00 3.200 6.560.973.100
10/9/2014 18,85 18,92 +0,11% 18,60 19,12 18,79 18,82 18,92 4.247 7.416.885.300
9/9/2014 18,84 18,90 -1,15% 18,80 19,35 19,06 18,87 18,90 4.971 9.100.120.400
8/9/2014 20,07 19,12 -3,63% 19,12 20,30 19,63 19,12 19,15 5.342 8.263.747.900
5/9/2014 20,10 19,84 -1,00% 19,78 20,28 19,97 19,84 19,89 3.816 8.663.616.900
4/9/2014 20,35 20,04 -2,72% 20,04 20,65 20,23 20,04 20,17 3.484 13.788.987.400
3/9/2014 21,05 20,60 -2,37% 20,38 21,16 20,61 20,53 20,64 594 16.220.779.800
2/9/2014 20,61 21,10 +2,28% 20,43 21,36 20,90 21,08 21,10 4.170 8.570.726.000
1/9/2014 20,39 20,63 +1,83% 20,39 20,99 20,79 20,63 20,69 3.259 8.463.189.800
29/8/2014 19,81 20,26 +3,00% 19,67 20,30 20,08 20,26 20,27 3.218 7.766.564.500
28/8/2014 19,70 19,67 -1,11% 19,67 19,99 19,82 19,67 19,69 381 4.887.055.600
27/8/2014 19,50 19,89 +2,53% 19,48 20,10 19,84 19,89 19,90 6.314 10.554.824.900
26/8/2014 19,00 19,40 +1,62% 19,00 19,50 19,36 19,40 19,43 1.796 7.147.346.800
25/8/2014 18,93 19,09 +1,54% 18,84 19,17 19,03 19,09 19,12 9.240 5.311.507.800
22/8/2014 18,85 18,80 0,00% 18,68 19,04 18,89 18,79 18,80 1.701 7.307.392.000
21/8/2014 18,94 18,80 0,00% 18,80 19,14 18,95 18,80 18,81 9.483 10.748.390.000
20/8/2014 18,78 18,80 +0,32% 18,70 19,10 18,90 18,80 18,81 836 8.634.736.500
19/8/2014 18,40 18,74 +1,85% 18,27 18,86 18,62 18,73 18,74 2.452 5.484.224.000
18/8/2014 18,15 18,40 +2,39% 18,05 18,41 18,29 18,30 18,40 1.035 5.012.111.200
15/8/2014 17,84 17,97 +1,70% 17,73 18,09 17,96 17,97 17,98 6.254 2.987.015.800
14/8/2014 17,62 17,67 -0,17% 17,48 17,83 17,66 17,67 17,76 5.666 4.229.089.400
13/8/2014 18,19 17,70 -2,43% 17,60 18,28 18,00 17,70 17,72 6.366 10.361.577.600
12/8/2014 17,59 18,14 +3,30% 17,51 18,14 17,89 18,09 18,14 2.439 11.475.125.600
11/8/2014 17,76 17,56 -1,18% 17,56 17,89 17,73 17,55 17,56 2.612 5.995.346.000
8/8/2014 18,07 17,77 -1,82% 17,77 18,08 17,96 17,77 17,86 1.163 9.519.249.100
7/8/2014 18,10 18,10 +0,28% 18,00 18,29 18,09 18,10 18,13 7.074 7.173.166.100
6/8/2014 17,75 18,05 +1,63% 17,54 18,08 17,85 17,90 18,05 2.855 5.457.923.000
5/8/2014 17,99 17,76 -1,28% 17,64 18,11 17,90 17,76 17,78 8.604 4.704.831.100
4/8/2014 17,78 17,99 +0,78% 17,70 18,27 17,96 17,99 18,00 745 4.430.876.000
1/8/2014 17,84 17,85 +0,06% 17,70 18,10 17,85 17,77 17,85 9.530 5.074.652.300
31/7/2014 18,06 17,84 -1,98% 17,69 18,11 17,85 17,84 17,88 2.973 6.265.175.700
30/7/2014 18,37 18,20 -0,27% 18,07 18,55 18,24 18,20 18,21 7.284 4.453.660.700
29/7/2014 18,57 18,25 -1,88% 18,25 18,78 18,44 18,25 18,42 6.009 4.771.993.100
28/7/2014 18,83 18,60 -0,80% 18,56 18,96 18,74 18,60 18,67 9.026 6.633.667.600
25/7/2014 18,56 18,75 +0,59% 18,46 18,90 18,73 18,74 18,75 8.737 5.680.770.400
24/7/2014 18,92 18,64 -3,12% 18,64 19,00 18,79 18,64 18,68 1.607 7.528.202.600
23/7/2014 19,25 19,24 -0,82% 19,00 19,36 19,17 19,24 19,30 6.729 4.238.636.600
22/7/2014 19,25 19,40 +1,09% 19,02 19,40 19,22 19,31 19,40 3.030 8.219.881.000
21/7/2014 18,97 19,19 +1,21% 18,91 19,35 19,12 19,19 19,20 9.393 5.148.846.300
18/7/2014 19,09 18,96 +2,10% 18,81 19,17 19,00 18,96 18,97 4.386 12.656.431.300
17/7/2014 18,84 18,57 -1,64% 18,47 18,87 18,67 18,57 18,59 2.869 5.789.530.500
16/7/2014 18,80 18,88 +0,48% 18,73 19,13 18,94 18,85 18,88 916 7.267.072.600
15/7/2014 18,92 18,79 -0,79% 18,65 18,95 18,77 18,79 18,80 659 7.410.412.900
14/7/2014 18,73 18,94 +1,83% 18,69 19,00 18,83 18,92 18,94 4.622 9.456.859.500
11/7/2014 18,53 18,60 +0,65% 18,47 18,71 18,66 18,59 18,60 9.425 6.174.006.100
10/7/2014 18,61 18,48 +0,11% 18,34 18,71 18,48 18,47 18,48 348 6.600.407.900
8/7/2014 18,25 18,46 +0,93% 18,17 18,57 18,40 18,45 18,47 5.954 3.942.619.300
7/7/2014 18,14 18,29 +0,16% 18,13 18,30 18,23 18,25 18,32 5.340 2.846.818.300
4/7/2014 18,17 18,26 +0,88% 18,11 18,33 18,20 18,23 18,27 1.823 798.468.700
3/7/2014 17,98 18,10 +0,56% 17,82 18,18 17,98 18,08 18,10 6.660 5.012.124.800
2/7/2014 18,08 18,00 -0,44% 17,90 18,08 17,98 17,99 18,00 7.196 3.919.526.700
1/7/2014 18,11 18,08 +0,44% 17,91 18,27 18,07 18,05 18,08 5.928 3.224.500.800
30/6/2014 17,92 18,00 -0,28% 17,92 18,16 18,02 17,99 18,00 8.437 4.743.834.600
27/6/2014 18,20 18,05 -1,15% 17,85 18,31 18,08 18,05 18,18 7.418 6.397.021.300
26/6/2014 18,33 18,26 +0,05% 18,26 18,50 18,37 18,26 18,30 6.830 2.992.503.500
25/6/2014 18,48 18,25 -1,40% 18,25 18,75 18,46 18,25 18,38 8.329 4.423.814.800
24/6/2014 18,32 18,51 +0,98% 18,32 18,73 18,60 18,50 18,55 973 6.453.468.200
23/6/2014 18,56 18,33 -1,24% 18,30 18,64 18,41 18,33 18,40 3.903 2.029.002.500
20/6/2014 18,70 18,56 -0,70% 18,48 18,92 18,65 18,56 18,59 6.817 8.777.755.900
18/6/2014 18,91 18,69 -1,16% 18,49 18,95 18,64 18,69 18,82 3.548 6.924.145.600
17/6/2014 18,84 18,91 +0,75% 18,61 18,99 18,81 18,82 18,91 189 6.645.960.000
16/6/2014 18,65 18,77 +0,86% 18,51 18,81 18,71 18,76 18,77 9.439 7.231.864.400
13/6/2014 18,83 18,61 +0,32% 18,53 18,87 18,62 18,61 18,62 9.255 5.814.338.000
11/6/2014 18,89 18,55 -0,75% 18,46 19,00 18,67 18,55 18,58 4.750 10.783.705.500
10/6/2014 18,32 18,69 +1,63% 18,28 18,71 18,62 18,64 18,69 4.603 9.005.056.300
9/6/2014 18,05 18,39 +1,94% 18,00 18,50 18,34 18,37 18,39 3.182 6.160.433.800
6/6/2014 17,97 18,04 +2,04% 17,90 18,25 18,12 18,04 18,14 1.962 8.228.105.700
5/6/2014 17,89 17,68 -1,06% 17,60 17,98 17,79 17,68 17,70 9.426 8.168.179.700
4/6/2014 17,75 17,87 +0,68% 17,69 17,90 17,84 17,87 17,90 8.730 6.548.931.500
3/6/2014 17,60 17,75 +1,08% 17,53 17,80 17,68 17,74 17,78 191 6.865.814.800
2/6/2014 17,55 17,56 -0,06% 17,50 17,74 17,58 17,56 17,57 7.792 3.805.773.300
30/5/2014 17,53 17,57 -0,73% 17,46 17,66 17,54 17,55 17,57 786 7.873.537.400
29/5/2014 17,74 17,70 +0,45% 17,60 17,92 17,72 17,62 17,70 8.025 4.839.641.000
28/5/2014 17,59 17,62 +0,11% 17,55 17,82 17,71 17,62 17,68 8.264 4.873.682.000
27/5/2014 17,90 17,60 -2,11% 17,52 17,90 17,62 17,60 17,61 9.075 6.675.120.400
26/5/2014 17,85 17,98 +1,30% 17,80 18,08 17,99 17,98 18,00 5.066 2.226.855.100
23/5/2014 18,10 17,75 -1,83% 17,75 18,10 17,89 17,75 17,82 8.477 8.802.513.400
22/5/2014 18,02 18,08 +0,84% 18,00 18,27 18,13 18,08 18,09 6.836 4.565.636.600
21/5/2014 17,72 17,93 +1,59% 17,71 18,03 17,88 17,93 17,96 650 5.240.446.000
20/5/2014 17,84 17,65 -0,84% 17,56 18,23 17,90 17,65 17,73 2.027 9.605.697.400
19/5/2014 18,17 17,80 -2,36% 17,68 18,20 17,85 17,80 17,82 596 11.149.780.800
16/5/2014 18,06 18,23 +0,89% 18,06 18,43 18,24 18,23 18,26 6.489 6.826.927.900
15/5/2014 17,96 18,07 +0,50% 17,95 18,18 18,07 18,01 18,07 7.965 4.387.070.200
14/5/2014 18,05 17,98 -0,22% 17,97 18,21 18,08 17,98 18,07 530 7.420.299.800
13/5/2014 18,20 18,02 -0,44% 18,00 18,28 18,10 18,02 18,08 8.913 9.896.814.900
12/5/2014 18,06 18,10 +1,12% 18,02 18,22 18,10 18,10 18,14 43 6.306.724.200
9/5/2014 17,93 17,90 +0,28% 17,83 18,03 17,92 17,90 17,94 5.730 3.717.816.700
8/5/2014 17,88 17,85 -0,11% 17,75 18,17 17,96 17,85 17,86 7.882 5.074.431.400
7/5/2014 17,75 17,87 +0,62% 17,71 18,18 17,97 17,87 17,99 7.547 4.262.347.600
6/5/2014 18,11 17,76 -1,50% 17,76 18,32 18,04 17,76 17,90 3.270 8.192.124.700
5/5/2014 18,15 18,03 +0,56% 17,65 18,15 17,96 18,03 18,08 8.696 5.479.718.100
2/5/2014 17,45 17,93 +2,75% 17,41 18,00 17,81 17,93 17,94 2.141 6.217.428.700
30/4/2014 17,40 17,45 -0,06% 17,24 17,65 17,44 17,35 17,45 8.316 4.597.842.000
29/4/2014 17,84 17,46 -1,47% 17,46 18,05 17,80 17,46 17,60 7.757 6.517.355.600
28/4/2014 17,53 17,72 +0,68% 17,47 17,88 17,64 17,72 17,83 5.553 4.572.328.200
25/4/2014 17,62 17,60 -1,18% 17,39 17,80 17,57 17,60 17,65 1.787 5.841.456.600
24/4/2014 17,78 17,81 +0,51% 17,68 17,90 17,76 17,79 17,81 1.631 8.991.712.900
23/4/2014 17,96 17,72 -0,89% 17,72 18,04 17,90 17,72 17,82 9.127 6.954.618.500
22/4/2014 17,70 17,88 +0,73% 17,59 18,14 17,85 17,88 17,90 1.004 5.894.176.800
17/4/2014 17,49 17,75 +1,43% 17,37 17,83 17,66 17,71 17,75 8.142 4.182.701.800
16/4/2014 17,20 17,50 +1,45% 17,10 17,70 17,39 17,50 17,62 2.820 5.815.381.400
15/4/2014 17,38 17,25 -1,37% 16,97 17,54 17,22 17,15 17,25 5.517 7.159.454.400
14/4/2014 17,70 17,49 -1,46% 17,45 17,85 17,63 17,49 17,50 2.054 5.030.364.000
11/4/2014 17,03 17,75 +3,20% 17,03 17,75 17,49 17,68 17,75 156 5.860.052.300
10/4/2014 17,38 17,20 -1,09% 17,04 17,53 17,25 17,10 17,22 8.087 7.541.538.700
9/4/2014 17,03 17,39 +1,81% 17,00 17,39 17,15 17,30 17,39 4.227 7.628.454.300
8/4/2014 17,08 17,08 +1,67% 16,86 17,38 17,10 17,01 17,08 772 9.157.895.700
7/4/2014 17,12 16,80 -0,65% 16,72 17,30 16,95 16,79 16,80 2.464 7.801.081.600
4/4/2014 17,64 16,91 -3,37% 16,91 17,83 17,30 16,91 16,92 7.128 8.829.173.800
3/4/2014 17,40 17,50 +1,74% 17,25 17,58 17,41 17,41 17,50 5.329 7.733.432.400
2/4/2014 16,95 17,20 +1,47% 16,95 17,69 17,29 17,20 17,26 3.784 6.257.193.800
1/4/2014 17,52 16,95 -2,70% 16,86 17,52 16,99 16,95 17,00 226 6.563.198.000
31/3/2014 17,40 17,42 +0,64% 17,14 17,55 17,41 17,39 17,42 3.747 7.242.509.500
28/3/2014 17,21 17,31 +1,23% 17,11 17,95 17,45 17,27 17,31 7.856 14.672.859.200
27/3/2014 16,77 17,10 +1,73% 16,77 17,36 17,02 17,08 17,10 7.564 18.262.279.800
26/3/2014 16,97 16,81 -0,41% 16,73 17,25 17,01 16,81 16,95 9.694 5.229.414.400
25/3/2014 17,00 16,88 +0,18% 16,56 17,02 16,78 16,88 16,92 9.700 4.618.608.300
24/3/2014 16,65 16,85 +2,06% 16,55 17,00 16,86 16,85 16,97 101 4.440.559.900
21/3/2014 16,39 16,51 -0,24% 16,38 16,98 16,63 16,51 16,65 880 6.801.943.300
20/3/2014 16,68 16,55 -1,49% 16,38 16,78 16,54 16,55 16,58 6.524 9.632.643.300
19/3/2014 16,73 16,80 0,00% 16,58 17,00 16,77 16,75 16,80 5.514 6.268.406.000
18/3/2014 16,09 16,80 +3,77% 16,09 16,83 16,57 16,80 16,83 5.936 7.904.682.700
17/3/2014 16,00 16,19 +0,75% 15,93 16,24 16,12 16,18 16,19 1.424 4.571.009.800
14/3/2014 16,10 16,07 -0,19% 15,92 16,24 16,06 16,07 16,09 9.502 9.729.858.000
13/3/2014 16,35 16,10 -0,62% 15,93 16,40 16,13 16,10 16,14 2.962 11.743.350.200
12/3/2014 16,12 16,20 +0,12% 16,01 16,31 16,14 16,11 16,20 1.164 4.048.770.400
11/3/2014 15,87 16,18 +2,21% 15,87 16,39 16,17 16,16 16,18 8.330 8.212.437.200
10/3/2014 16,15 15,83 -2,64% 15,82 16,25 16,01 15,83 15,89 3.362 8.268.595.500
7/3/2014 16,85 16,26 -3,79% 16,09 16,89 16,52 16,26 16,28 6.995 9.265.387.700
6/3/2014 16,22 16,90 +4,13% 16,16 16,90 16,68 16,90 16,91 5.233 9.025.827.400
5/3/2014 16,01 16,23 +0,93% 16,01 16,30 16,18 16,15 16,23 8.755 5.154.654.200
28/2/2014 16,60 16,08 -3,13% 16,03 16,82 16,24 16,06 16,08 3.538 8.158.807.500
27/2/2014 16,35 16,60 +3,23% 16,04 16,71 16,48 16,57 16,60 382 11.968.670.300
26/2/2014 15,60 16,08 +3,41% 15,50 16,18 15,98 16,05 16,08 5.682 15.165.213.900
25/2/2014 15,34 15,55 +0,65% 15,34 15,66 15,54 15,54 15,55 1.348 7.345.243.900
24/2/2014 15,33 15,45 +1,44% 15,18 15,48 15,28 15,42 15,47 2.520 14.654.582.000
21/2/2014 15,70 15,23 -2,37% 15,23 15,78 15,44 15,23 15,24 6.060 10.187.557.800
20/2/2014 15,38 15,60 +0,91% 15,25 15,74 15,58 15,60 15,67 4.905 9.879.356.700
19/2/2014 15,08 15,46 +2,11% 15,00 15,53 15,17 15,46 15,50 5.199 8.340.835.000
18/2/2014 15,64 15,14 -3,75% 15,14 15,73 15,56 15,14 15,16 3.990 12.826.596.200
17/2/2014 15,70 15,73 +0,83% 15,50 15,73 15,60 15,67 15,73 358 5.113.063.200
14/2/2014 15,37 15,60 +2,03% 15,30 15,69 15,50 15,50 15,60 9.298 6.247.729.700
13/2/2014 15,28 15,29 -0,71% 15,00 15,33 15,15 15,22 15,29 4.204 5.525.065.600
12/2/2014 15,45 15,40 +0,65% 15,25 15,58 15,41 15,37 15,42 9.941 5.185.890.800
11/2/2014 15,17 15,30 +1,39% 14,98 15,44 15,24 15,30 15,38 2.917 7.752.837.100
10/2/2014 15,40 15,09 -2,01% 15,02 15,48 15,16 15,09 15,10 8.694 4.069.575.300
7/2/2014 15,23 15,40 +0,39% 15,23 15,63 15,43 15,39 15,43 193 7.248.542.000
6/2/2014 15,18 15,34 +2,13% 14,90 15,34 15,21 15,34 15,35 3.629 8.645.742.600
5/2/2014 15,54 15,02 -2,85% 14,88 15,58 15,10 15,02 15,07 2.504 7.508.241.400
4/2/2014 15,07 15,46 +2,86% 15,07 15,50 15,31 15,45 15,46 4.139 6.508.438.800
3/2/2014 15,55 15,03 -3,28% 15,03 15,68 15,50 15,03 15,17 1.658 10.655.700.300
31/1/2014 15,35 15,54 +0,45% 15,32 15,67 15,49 15,54 15,55 9.161 4.885.447.900
30/1/2014 15,78 15,47 -1,78% 15,45 15,90 15,65 15,47 15,50 7.541 3.958.764.900
29/1/2014 15,90 15,75 -1,07% 15,75 16,03 15,89 15,73 15,80 638 9.350.679.900
28/1/2014 16,21 15,92 -0,62% 15,86 16,33 16,04 15,92 15,96 8.407 7.993.194.900
27/1/2014 16,00 16,02 +0,13% 15,87 16,14 16,00 16,02 16,05 9.209 7.116.302.700
24/1/2014 16,30 16,00 -2,02% 15,68 16,33 16,01 15,99 16,00 4.564 8.387.284.400
23/1/2014 16,56 16,33 -1,98% 16,33 16,99 16,66 16,33 16,40 8.021 7.660.668.300
22/1/2014 16,62 16,66 +0,97% 16,58 16,90 16,70 16,66 16,70 7.327 6.945.838.300
21/1/2014 16,62 16,50 -0,60% 16,50 16,82 16,72 16,50 16,53 537 13.513.707.200
20/1/2014 16,37 16,60 +0,61% 16,35 16,78 16,68 16,59 16,61 6.585 7.152.751.600
17/1/2014 16,44 16,50 +0,43% 16,27 16,67 16,55 16,50 16,51 5.651 9.205.258.700
16/1/2014 16,14 16,43 +1,92% 16,09 16,61 16,33 16,43 16,44 104 6.029.410.800
15/1/2014 16,18 16,12 +0,12% 15,98 16,20 16,10 16,12 16,14 9.062 5.788.720.400
14/1/2014 16,11 16,10 -0,06% 15,99 16,23 16,11 16,09 16,10 7.339 4.351.837.000
13/1/2014 16,33 16,11 -1,59% 16,10 16,51 16,24 16,11 16,14 7.729 4.963.389.000
10/1/2014 16,19 16,37 +1,05% 15,96 16,37 16,18 16,36 16,37 6.681 7.782.124.400
9/1/2014 16,72 16,20 -3,57% 16,15 16,75 16,38 16,20 16,26 8.772 10.218.381.900
8/1/2014 16,89 16,80 -0,65% 16,62 17,00 16,80 16,77 16,80 6.721 3.972.882.900
7/1/2014 17,14 16,91 -1,11% 16,75 17,26 16,96 16,90 16,91 7.252 4.993.251.200
6/1/2014 17,30 17,10 -1,27% 16,83 17,31 17,02 17,10 17,14 165 5.871.520.100
3/1/2014 17,41 17,32 -0,52% 17,17 17,55 17,27 17,32 17,33 7.935 5.412.012.500
2/1/2014 17,72 17,41 -2,03% 17,41 17,79 17,57 17,41 17,50 1.300 6.473.238.300
30/12/2013 17,59 17,77 +1,02% 17,52 17,81 17,66 17,65 17,77 7.291 4.349.610.000
27/12/2013 17,43 17,59 +1,38% 17,26 17,59 17,41 17,56 17,59 6.280 3.533.469.300
26/12/2013 17,59 17,35 -0,86% 17,22 17,59 17,32 17,33 17,35 7.882 5.173.969.600
23/12/2013 17,48 17,50 +0,11% 17,40 17,70 17,51 17,49 17,50 7.542 5.032.857.700
20/12/2013 17,78 17,48 -1,74% 17,35 17,89 17,53 17,41 17,48 9.558 5.864.935.400
19/12/2013 17,16 17,79 +4,65% 17,16 17,79 17,42 17,75 17,79 9.512 6.836.133.700
18/12/2013 17,26 17,00 -0,82% 17,00 17,41 17,19 17,00 17,21 9.599 7.948.333.300
17/12/2013 17,04 17,14 +1,18% 17,04 17,37 17,23 17,13 17,14 436 12.398.133.700
16/12/2013 16,94 16,94 -0,47% 16,94 17,42 17,08 16,94 17,09 9.260 8.304.574.600
13/12/2013 17,01 17,02 +0,12% 17,00 17,27 17,09 17,02 17,03 8.280 5.397.810.800
12/12/2013 17,19 17,00 -0,53% 16,93 17,30 17,07 17,00 17,02 1.284 7.560.377.200
11/12/2013 17,50 17,09 -2,29% 17,02 17,58 17,24 17,09 17,12 6.148 8.607.894.700
10/12/2013 17,82 17,49 -1,63% 17,49 18,02 17,69 17,49 17,63 3.324 7.300.976.500
9/12/2013 17,45 17,78 +2,13% 17,45 17,78 17,65 17,74 17,78 7.861 3.835.811.900
6/12/2013 17,72 17,41 -1,08% 17,41 17,81 17,61 17,41 17,55 7.156 7.489.459.500
5/12/2013 17,50 17,60 +0,80% 17,35 17,74 17,58 17,60 17,65 771 9.969.208.900
4/12/2013 17,60 17,46 -0,57% 17,42 17,74 17,57 17,46 17,49 9.464 9.438.346.500
3/12/2013 18,07 17,56 -3,25% 17,49 18,14 17,67 17,55 17,59 2.704 8.672.755.900
2/12/2013 18,34 18,15 -1,89% 18,05 18,48 18,18 18,14 18,15 9.726 6.884.556.400
29/11/2013 18,58 18,50 -0,27% 18,27 18,66 18,41 18,50 18,57 8.876 5.851.700.000
28/11/2013 18,58 18,55 +0,27% 18,45 18,70 18,59 18,53 18,58 6.572 5.538.057.100
27/11/2013 18,72 18,50 -1,18% 18,42 18,72 18,50 18,46 18,54 8.629 6.949.529.300
26/11/2013 18,57 18,72 +0,38% 18,41 18,75 18,62 18,71 18,72 1.379 11.131.441.100
25/11/2013 18,49 18,65 +0,92% 18,41 18,68 18,59 18,60 18,65 2.888 10.399.733.000
22/11/2013 18,20 18,48 +1,26% 18,11 18,58 18,40 18,36 18,48 4.472 13.007.360.900
21/11/2013 18,10 18,25 -0,54% 18,09 18,40 18,26 18,25 18,37 1.232 8.804.039.000
19/11/2013 18,23 18,35 +0,33% 18,11 18,35 18,21 18,25 18,35 9.810 12.899.604.600
18/11/2013 17,80 18,29 +2,75% 17,67 18,30 18,01 18,20 18,29 2.913 8.816.160.500
14/11/2013 17,99 17,80 -0,56% 17,56 18,34 17,85 17,80 17,85 5.085 11.232.732.900
13/11/2013 17,61 17,90 +0,90% 17,30 17,92 17,65 17,90 17,91 5.004 8.678.821.500
12/11/2013 17,68 17,74 +0,40% 17,55 17,75 17,63 17,71 17,74 1.659 8.285.655.000
11/11/2013 17,64 17,67 +0,11% 17,45 17,78 17,64 17,67 17,68 6.046 4.555.565.600
8/11/2013 17,67 17,65 -0,28% 17,41 17,76 17,58 17,65 17,66 7.767 11.320.240.100
7/11/2013 17,60 17,70 +0,63% 17,54 18,00 17,73 17,70 17,71 3.371 7.916.376.000
6/11/2013 18,00 17,59 -2,28% 17,57 18,08 17,66 17,59 17,62 8.949 10.129.269.500
5/11/2013 18,40 18,00 -2,17% 17,89 18,44 18,04 17,98 18,00 1.997 8.965.714.700
4/11/2013 18,25 18,40 +1,43% 18,06 18,47 18,30 18,39 18,46 9.870 9.046.483.100
1/11/2013 18,70 18,14 -2,63% 18,02 18,70 18,22 18,13 18,14 5.902 10.267.094.300
31/10/2013 18,62 18,63 -0,16% 18,45 18,73 18,58 18,55 18,63 8.887 6.101.741.700
30/10/2013 18,70 18,66 +0,16% 18,40 18,80 18,63 18,65 18,66 2.559 6.211.378.700
29/10/2013 18,84 18,63 -0,64% 18,37 18,96 18,62 18,60 18,63 3.643 8.116.477.100
28/10/2013 18,71 18,75 +0,27% 18,49 18,79 18,68 18,71 18,75 6.384 4.582.510.400
25/10/2013 18,60 18,70 +0,86% 18,46 18,76 18,66 18,70 18,72 1.624 7.573.724.400
24/10/2013 18,47 18,54 +0,82% 18,31 18,74 18,54 18,54 18,55 5.537 8.574.154.200
23/10/2013 18,42 18,39 -0,38% 18,30 18,58 18,44 18,38 18,39 831 5.538.199.700
22/10/2013 17,94 18,46 +2,84% 17,77 18,52 18,25 18,45 18,46 334 6.786.331.000
21/10/2013 17,77 17,95 +0,96% 17,74 17,99 17,91 17,94 17,95 6.057 3.841.475.500
18/10/2013 17,73 17,78 +0,17% 17,56 17,80 17,66 17,70 17,78 8.376 10.471.269.300
17/10/2013 17,57 17,75 +1,02% 17,52 17,81 17,60 17,74 17,75 8.487 12.269.192.500
16/10/2013 17,79 17,57 -0,96% 17,56 17,82 17,68 17,57 17,59 6.136 10.003.419.500
15/10/2013 18,05 17,74 -1,39% 17,60 18,07 17,73 17,69 17,74 6.710 12.006.362.600
14/10/2013 18,11 17,99 -0,77% 17,86 18,17 18,00 17,95 17,99 8.001 6.779.891.000
11/10/2013 18,13 18,13 +0,22% 17,90 18,29 18,06 18,13 18,18 8.276 4.169.607.700
10/10/2013 18,10 18,09 +0,33% 17,84 18,20 18,02 18,08 18,09 331 6.229.861.300
9/10/2013 18,03 18,03 +0,73% 17,62 18,03 17,85 18,02 18,03 8.255 8.869.228.600
8/10/2013 17,95 17,90 +0,28% 17,77 18,03 17,90 17,90 17,91 6.829 5.065.909.500
7/10/2013 17,88 17,85 -0,11% 17,62 18,04 17,92 17,84 17,85 5.315 7.113.369.700
4/10/2013 17,61 17,87 +1,48% 17,59 18,09 17,90 17,86 17,87 7.462 4.026.142.900
3/10/2013 18,03 17,61 -1,89% 17,59 18,17 17,81 17,61 17,69 1.006 6.821.020.500
2/10/2013 17,79 17,95 +0,06% 17,71 18,13 17,98 17,95 18,00 9.659 5.831.388.000
1/10/2013 17,59 17,94 +3,40% 17,35 17,94 17,65 17,89 17,94 8.055 5.401.312.000
30/9/2013 17,60 17,35 -1,98% 17,35 17,85 17,53 17,35 17,44 9.807 6.191.510.100
27/9/2013 17,67 17,70 -2,26% 17,43 17,74 17,54 17,60 17,70 610 6.358.924.800
26/9/2013 18,20 18,11 -0,49% 18,04 18,32 18,16 18,11 18,20 8.833 5.134.998.100
25/9/2013 18,51 18,20 -1,30% 18,03 18,51 18,17 18,20 18,21 9.427 7.230.626.000
24/9/2013 18,30 18,44 +0,99% 18,08 18,54 18,25 18,43 18,46 9.703 6.535.800.100
23/9/2013 18,36 18,26 -0,05% 18,04 18,64 18,28 18,26 18,37 9.807 7.158.534.700
20/9/2013 18,89 18,27 -3,28% 18,14 18,93 18,41 18,25 18,28 1.129 9.034.319.800
19/9/2013 18,53 18,89 +1,02% 18,53 18,90 18,73 18,80 18,89 4.377 10.815.252.600
18/9/2013 17,93 18,70 +4,29% 17,72 18,90 18,13 18,70 18,71 6.556 13.474.312.900
17/9/2013 18,10 17,93 -0,39% 17,79 18,17 17,93 17,91 17,93 103 6.905.510.600
16/9/2013 18,47 18,00 -2,17% 17,86 18,54 18,19 17,99 18,00 2.697 13.386.568.500
13/9/2013 18,44 18,40 0,00% 18,06 18,54 18,29 18,40 18,41 44 6.406.194.700
12/9/2013 18,13 18,40 +0,99% 18,12 18,55 18,42 18,40 18,41 2.373 7.705.766.800
11/9/2013 17,94 18,22 +1,00% 17,94 18,22 18,10 18,20 18,22 1.053 8.324.483.700
10/9/2013 17,90 18,04 -0,82% 17,82 18,06 17,95 17,90 18,04 4.324 9.889.083.400
9/9/2013 17,72 18,19 +1,85% 17,66 18,25 18,07 18,10 18,20 4.831 9.721.934.600
6/9/2013 17,40 17,86 +1,48% 17,40 17,92 17,69 17,82 17,86 2.762 8.619.611.900
5/9/2013 17,38 17,60 +1,21% 17,25 17,70 17,42 17,50 17,60 9.363 7.884.078.700
4/9/2013 17,20 17,39 +0,58% 17,20 17,40 17,31 17,33 17,39 1.412 8.103.271.100
3/9/2013 17,50 17,29 -0,63% 17,11 17,51 17,26 17,25 17,30 8.840 6.882.911.700
2/9/2013 17,45 17,40 +0,29% 17,29 17,82 17,54 17,40 17,42 8.804 5.301.654.700
30/8/2013 17,44 17,35 -0,57% 17,16 17,50 17,28 17,25 17,35 8.903 8.483.104.600
29/8/2013 17,18 17,45 +1,45% 17,18 17,45 17,37 17,36 17,45 7.912 5.658.307.900
28/8/2013 17,02 17,20 +1,24% 16,96 17,38 17,19 17,19 17,29 1.140 7.480.642.300
27/8/2013 17,15 16,99 -1,16% 16,85 17,24 17,03 16,99 17,02 8.674 5.990.372.300
26/8/2013 17,29 17,19 0,00% 17,04 17,39 17,25 17,19 17,29 7.085 5.874.544.500
23/8/2013 17,03 17,19 +0,82% 16,98 17,35 17,23 17,19 17,23 7.926 5.703.576.600
22/8/2013 17,01 17,05 +0,89% 16,82 17,23 17,07 17,05 17,10 847 6.853.795.700
21/8/2013 16,96 16,90 -1,17% 16,77 17,39 17,04 16,90 16,97 3.091 9.655.460.000
20/8/2013 17,30 17,10 -1,89% 17,03 17,60 17,29 17,09 17,10 3.833 10.569.214.800
19/8/2013 16,85 17,43 +2,89% 16,42 17,43 16,90 17,30 17,43 747 18.203.445.200
16/8/2013 17,02 16,94 -0,47% 16,70 17,38 17,06 16,91 16,94 6.956 11.589.203.800
15/8/2013 17,24 17,02 -2,07% 16,92 17,37 17,07 17,02 17,08 5.977 12.380.967.100
14/8/2013 17,69 17,38 -1,75% 17,34 17,95 17,67 17,38 17,45 4.578 22.395.228.500
13/8/2013 17,46 17,69 +2,25% 17,28 17,80 17,65 17,69 17,80 3.203 14.954.789.100
12/8/2013 17,78 17,30 -2,09% 17,26 17,82 17,57 17,28 17,30 4.464 9.741.177.400
9/8/2013 17,30 17,67 +2,73% 17,21 17,74 17,48 17,63 17,67 1.417 10.001.232.500
8/8/2013 17,25 17,20 -0,12% 17,09 17,38 17,20 17,20 17,22 1.339 10.127.056.100
7/8/2013 17,49 17,22 -2,16% 17,20 17,58 17,32 17,22 17,23 172 6.037.241.200
6/8/2013 17,81 17,60 -0,85% 17,54 17,92 17,66 17,60 17,61 7.613 6.996.453.700
5/8/2013 17,75 17,75 -0,50% 17,65 18,00 17,80 17,75 17,78 7.882 5.921.314.900
2/8/2013 17,95 17,84 -0,61% 17,74 18,06 17,87 17,84 17,85 9.181 5.470.633.900
1/8/2013 18,08 17,95 +0,28% 17,78 18,21 18,01 17,94 17,95 2.276 8.170.973.500
31/7/2013 17,99 17,90 -0,56% 17,73 18,14 17,90 17,90 18,00 2.741 6.507.247.700
30/7/2013 18,09 18,00 +0,73% 17,70 18,25 17,96 17,99 18,02 1.322 9.472.588.800
29/7/2013 17,70 17,87 +0,11% 17,55 18,30 17,94 17,87 18,00 8.650 7.614.213.200
26/7/2013 17,76 17,85 -0,22% 17,65 17,97 17,81 17,85 17,86 6.061 4.765.392.400
25/7/2013 17,42 17,89 +2,23% 17,36 17,99 17,80 17,78 17,90 8.647 5.141.162.900
24/7/2013 17,20 17,50 +1,21% 17,07 17,80 17,40 17,47 17,52 9.807 6.397.787.600
23/7/2013 17,27 17,29 -0,35% 17,18 17,52 17,34 17,26 17,29 7.902 4.157.996.600
22/7/2013 17,33 17,35 +0,35% 17,04 17,48 17,24 17,20 17,36 102 8.819.118.700
19/7/2013 17,08 17,29 -0,06% 16,75 17,29 17,02 17,27 17,29 9.338 7.498.216.500
18/7/2013 16,92 17,30 +1,47% 16,91 17,35 17,21 17,25 17,30 9.516 6.193.841.400
17/7/2013 16,92 17,05 +1,13% 16,79 17,08 16,95 16,92 17,05 1.827 6.296.698.400
16/7/2013 17,00 16,86 +0,36% 16,71 17,00 16,85 16,84 16,86 7.712 3.354.525.300
15/7/2013 16,74 16,80 +1,20% 16,48 17,00 16,83 16,78 16,82 9.696 4.471.039.400
12/7/2013 17,15 16,60 -3,43% 16,50 17,40 16,82 16,55 16,60 2.061 9.088.751.200
11/7/2013 17,08 17,19 +2,02% 16,77 17,21 17,02 17,14 17,19 2.804 10.176.054.700
10/7/2013 17,06 16,85 -0,53% 16,69 17,34 16,91 16,78 16,85 1.118 6.628.798.100
8/7/2013 16,90 16,94 -1,05% 16,85 17,57 17,11 16,93 16,94 8.001 4.309.161.400
5/7/2013 16,50 17,12 +2,95% 16,46 17,13 16,83 16,96 17,12 9.951 5.787.765.500
4/7/2013 16,72 16,63 +0,24% 16,63 17,12 16,87 16,63 16,71 9.320 8.918.878.900
3/7/2013 16,45 16,59 -0,66% 16,33 16,84 16,57 16,56 16,59 3.084 8.317.318.500
2/7/2013 17,21 16,70 -3,69% 16,30 17,36 16,72 16,69 16,70 3.843 16.666.125.500
1/7/2013 17,62 17,34 -2,03% 17,24 17,70 17,41 17,34 17,39 7.749 5.530.215.400
28/6/2013 17,79 17,70 +0,17% 17,40 18,07 17,75 17,70 17,71 7.187 13.764.834.500
27/6/2013 17,12 17,67 +3,21% 17,11 17,67 17,39 17,56 17,67 4.794 13.730.016.000
26/6/2013 17,00 17,12 +2,21% 16,75 17,46 17,19 17,12 17,23 3.037 9.763.746.900
25/6/2013 16,23 16,75 +3,08% 16,23 17,09 16,61 16,75 16,90 8.641 15.001.229.000
24/6/2013 15,91 16,25 -3,33% 15,45 16,65 16,17 16,25 16,33 1.658 26.699.966.500
21/6/2013 17,22 16,81 -3,67% 16,66 17,41 16,95 16,81 16,82 7.346 13.709.959.600
20/6/2013 17,42 17,45 -1,13% 16,94 17,64 17,23 17,44 17,45 3.627 16.993.365.300
19/6/2013 18,24 17,65 -2,81% 17,63 18,35 18,00 17,65 17,72 4.669 7.628.856.200
18/6/2013 18,15 18,16 -0,49% 17,82 18,47 18,17 18,16 18,20 750 6.072.821.000
17/6/2013 17,99 18,25 +1,90% 17,91 18,48 18,25 18,23 18,25 28 4.962.864.800
14/6/2013 18,32 17,91 -1,97% 17,91 18,50 18,12 17,91 18,03 299 7.668.375.100
13/6/2013 18,04 18,27 +1,00% 18,02 18,47 18,22 18,26 18,27 342 7.073.824.900
12/6/2013 18,47 18,09 -1,52% 17,93 18,58 18,22 18,09 18,13 3.634 8.798.616.800
11/6/2013 18,40 18,37 -1,08% 18,11 18,75 18,40 18,37 18,44 9.281 5.938.223.000
10/6/2013 18,56 18,57 -0,96% 18,46 18,88 18,72 18,57 18,62 7.710 9.883.867.600
7/6/2013 18,99 18,75 -1,83% 18,73 19,19 18,89 18,75 18,80 3.837 20.383.599.000
6/6/2013 19,70 19,10 -2,55% 19,00 19,73 19,18 19,10 19,12 9.544 7.145.949.700
5/6/2013 19,76 19,60 -1,01% 19,50 20,00 19,68 19,59 19,60 9.599 8.727.127.600
4/6/2013 19,61 19,80 +1,54% 19,52 19,90 19,76 19,75 19,80 8.578 7.314.618.900
3/6/2013 19,55 19,50 -0,20% 19,20 19,72 19,51 19,50 19,63 7.184 5.331.328.800
31/5/2013 19,70 19,54 0,00% 18,82 19,70 19,31 19,36 19,54 6.641 13.950.672.000
29/5/2013 19,66 19,54 -0,86% 19,32 19,72 19,51 19,54 19,64 8.300 5.897.907.800
28/5/2013 19,96 19,71 -0,45% 19,57 20,21 19,94 19,70 19,71 9.452 10.410.478.600
27/5/2013 19,70 19,80 +0,25% 19,60 19,92 19,82 19,78 19,80 2.654 1.803.644.600
24/5/2013 19,93 19,75 -1,55% 19,47 20,05 19,69 19,73 19,75 1.480 8.093.832.100
23/5/2013 20,10 20,06 -0,59% 19,83 20,36 20,03 20,06 20,08 2.114 6.763.086.200
22/5/2013 20,34 20,18 -1,32% 20,13 20,48 20,24 20,18 20,20 1.653 6.909.642.800
21/5/2013 20,44 20,45 +0,25% 20,13 20,46 20,29 20,30 20,45 9.218 4.999.338.300
20/5/2013 20,51 20,40 -0,10% 20,26 20,65 20,43 20,40 20,43 6.720 4.432.075.300
17/5/2013 20,28 20,42 +0,94% 20,25 20,64 20,42 20,41 20,42 5.744 4.412.910.800
16/5/2013 20,40 20,23 -1,32% 20,11 20,49 20,24 20,23 20,24 8.179 4.725.226.200
15/5/2013 20,18 20,50 +1,84% 20,16 20,50 20,38 20,44 20,50 6.488 4.953.168.800
14/5/2013 20,12 20,13 +0,05% 19,86 20,29 20,11 20,06 20,14 7.946 11.863.342.300
13/5/2013 20,26 20,12 -1,08% 20,12 20,41 20,26 20,12 20,19 9.747 6.510.570.900
10/5/2013 20,34 20,34 -0,29% 20,22 20,48 20,32 20,33 20,35 5.837 6.116.872.000
9/5/2013 20,33 20,40 +0,74% 20,00 20,48 20,28 20,32 20,41 6.713 6.951.552.900
8/5/2013 20,39 20,25 -0,98% 20,05 20,54 20,23 20,25 20,29 8.984 8.961.268.000
7/5/2013 19,87 20,45 +3,34% 19,82 20,45 20,27 20,43 20,45 9.753 7.139.055.400
6/5/2013 19,68 19,79 +0,61% 19,53 19,79 19,68 19,67 19,79 7.605 5.842.291.600
3/5/2013 19,90 19,67 -0,51% 19,57 19,99 19,80 19,67 19,69 7.898 8.287.401.000
2/5/2013 19,64 19,77 -0,05% 19,64 20,10 19,82 19,77 19,79 1.394 7.847.531.900
30/4/2013 19,34 19,78 +2,12% 19,07 19,78 19,54 19,61 19,78 4.380 9.774.133.800
29/4/2013 19,67 19,37 -1,17% 19,19 19,77 19,42 19,37 19,39 2.490 8.200.386.800
26/4/2013 19,89 19,60 -1,46% 19,35 19,93 19,62 19,58 19,60 9.541 6.100.755.100
25/4/2013 19,96 19,89 -0,60% 19,75 20,15 19,95 19,82 19,89 2.991 8.871.991.500
24/4/2013 19,96 20,01 -0,45% 19,89 20,35 20,08 20,01 20,05 9.426 7.645.233.500
23/4/2013 19,52 20,10 +2,66% 19,45 20,30 19,96 20,10 20,16 3.020 10.125.605.400
22/4/2013 19,49 19,58 +0,41% 19,32 19,58 19,44 19,46 19,58 9.263 6.800.713.200
19/4/2013 19,65 19,50 -0,46% 19,42 19,78 19,53 19,50 19,55 7.317 7.657.291.100
18/4/2013 19,44 19,59 +0,46% 19,44 19,94 19,75 19,58 19,60 7.174 13.338.314.600
17/4/2013 19,41 19,50 -0,96% 19,30 19,87 19,57 19,41 19,50 6.987 16.964.092.900
16/4/2013 19,73 19,69 +1,60% 19,47 19,97 19,75 19,69 19,78 9.467 9.451.252.400
15/4/2013 19,64 19,38 -2,02% 19,22 20,04 19,67 19,38 19,39 8.368 6.118.256.100
12/4/2013 20,20 19,78 -2,27% 19,63 20,37 20,00 19,77 19,78 9.947 8.882.452.500
11/4/2013 20,47 20,24 -1,03% 20,08 20,58 20,26 20,14 20,24 6.434 4.284.800.100
10/4/2013 20,35 20,45 +0,59% 20,26 20,84 20,54 20,45 20,58 3.069 7.763.331.900
9/4/2013 20,41 20,33 -1,50% 20,21 20,60 20,36 20,30 20,33 1.523 8.759.292.300
8/4/2013 20,18 20,64 +1,83% 20,17 20,82 20,61 20,63 20,70 878 7.469.261.600
5/4/2013 20,45 20,27 -1,12% 20,07 20,60 20,29 20,27 20,28 2.401 7.690.825.600
4/4/2013 20,90 20,50 -1,87% 20,31 20,99 20,67 20,49 20,55 3.237 9.645.430.800
3/4/2013 20,40 20,89 +2,30% 20,39 21,01 20,74 0,00 0,00 2.930 10.684.565.300
2/4/2013 20,37 20,42 +0,20% 20,27 20,62 20,42 0,00 0,00 595 6.663.342.200
1/4/2013 20,60 20,38 -0,78% 20,21 20,60 20,33 20,32 20,38 6.538 4.747.402.300
28/3/2013 20,17 20,54 +2,39% 20,08 20,65 20,35 20,53 20,55 1.455 11.727.606.400
27/3/2013 19,84 20,06 +1,11% 19,66 20,28 20,08 20,06 20,07 8.149 6.445.613.900
26/3/2013 19,70 19,84 +0,71% 19,68 20,02 19,90 19,84 19,94 6.932 4.873.147.400
25/3/2013 19,30 19,70 +2,82% 19,16 19,96 19,75 19,69 19,70 3.582 10.326.773.400
22/3/2013 19,30 19,16 -1,49% 18,93 19,45 19,21 19,14 19,16 7.394 5.190.398.400
21/3/2013 19,54 19,45 -0,77% 19,30 19,70 19,48 19,45 19,50 8.283 6.031.901.000
20/3/2013 19,58 19,60 0,00% 19,34 19,92 19,66 19,54 19,60 1.330 7.414.603.300
19/3/2013 19,56 19,60 +1,55% 19,38 19,72 19,56 19,56 19,60 9.943 6.810.136.200
18/3/2013 19,38 19,30 -0,10% 19,04 19,60 19,40 19,29 19,30 9.406 12.731.679.100
15/3/2013 19,63 19,32 -1,53% 19,32 19,74 19,43 19,32 19,49 1.130 11.004.426.200
14/3/2013 19,55 19,62 +0,10% 19,46 19,90 19,77 19,62 19,65 2.404 9.100.181.200
13/3/2013 19,70 19,60 -0,05% 19,51 19,85 19,70 19,60 19,61 1.405 6.697.949.300
12/3/2013 19,75 19,61 -0,56% 19,36 19,83 19,52 19,60 19,61 9.165 5.012.089.500
11/3/2013 19,87 19,72 0,00% 19,63 19,99 19,78 19,70 19,72 6.932 5.209.026.200
8/3/2013 19,56 19,72 +1,02% 19,54 20,04 19,76 19,69 19,75 1.597 11.987.226.400
7/3/2013 19,63 19,52 -0,61% 19,32 19,89 19,52 19,52 19,53 7.001 12.756.466.300
6/3/2013 19,86 19,64 -0,66% 19,25 20,03 19,51 19,60 19,64 1.054 12.022.829.500
5/3/2013 19,90 19,77 -0,65% 19,68 20,07 19,87 19,77 19,84 427 11.394.450.400
4/3/2013 19,95 19,90 -0,20% 19,62 20,00 19,87 19,85 19,90 4.515 9.690.896.500
1/3/2013 19,76 19,94 +0,45% 19,21 20,00 19,88 19,93 19,94 2.167 11.060.665.900
28/2/2013 19,86 19,85 -0,65% 19,85 20,07 19,95 19,85 19,88 7.556 8.189.031.000
27/2/2013 20,10 19,98 -0,10% 19,93 20,28 20,04 19,96 19,98 622 14.076.545.800
26/2/2013 19,92 20,00 +0,50% 19,92 20,39 20,13 20,00 20,03 5.916 21.192.213.600
25/2/2013 20,01 19,90 0,00% 19,80 20,09 19,92 19,89 19,90 9.542 9.084.715.600
22/2/2013 20,00 19,90 0,00% 19,67 20,19 19,89 19,84 19,90 170 7.832.347.500
21/2/2013 20,35 19,90 -2,21% 19,81 20,44 20,01 19,87 19,90 2.072 9.108.821.200
20/2/2013 20,25 20,35 +0,74% 20,02 20,47 20,26 20,20 20,35 9.995 9.999.344.100
19/2/2013 20,36 20,20 +0,25% 20,17 20,73 20,37 20,19 20,20 9.880 9.713.058.100
18/2/2013 20,50 20,15 -1,03% 20,01 20,57 20,20 20,13 20,15 1.895 8.849.523.900
15/2/2013 21,39 20,36 -5,08% 20,32 21,47 20,69 20,36 20,40 6.505 14.975.880.000
14/2/2013 21,44 21,45 0,00% 21,13 21,69 21,41 21,41 21,45 8.062 5.550.935.700
13/2/2013 21,32 21,45 +0,37% 21,32 21,96 21,66 21,45 21,48 480 7.002.701.100
8/2/2013 21,61 21,37 -1,29% 21,22 21,62 21,42 21,36 21,37 7.395 4.906.759.800
7/2/2013 21,70 21,65 -0,23% 21,36 21,83 21,63 21,60 21,66 7.875 6.681.771.000
6/2/2013 20,95 21,70 +3,33% 20,95 21,71 21,39 21,55 21,70 9.880 7.246.769.200
5/2/2013 21,31 21,00 -1,41% 20,72 21,36 20,99 20,94 21,01 9.837 11.622.743.300
4/2/2013 20,85 21,30 +2,40% 20,65 21,31 21,04 21,15 21,30 8.347 6.540.723.900
1/2/2013 20,56 20,80 +1,22% 20,31 20,92 20,67 20,79 20,86 8.126 7.995.800.800
31/1/2013 20,45 20,55 +0,24% 20,27 20,65 20,43 20,42 20,55 1.517 11.423.940.100
30/1/2013 20,48 20,50 0,00% 20,18 20,55 20,40 20,42 20,50 76 6.817.361.100
29/1/2013 20,12 20,50 +1,18% 20,12 20,62 20,49 20,50 20,56 9.860 14.879.950.600
28/1/2013 20,54 20,26 -0,05% 20,07 20,54 20,33 20,25 20,27 3.286 16.122.635.600
24/1/2013 21,14 20,27 -3,52% 20,19 21,20 20,50 20,27 20,30 5.692 28.237.741.900
23/1/2013 20,50 21,01 +2,49% 20,40 21,01 20,74 21,00 21,01 7.101 6.440.162.700
22/1/2013 20,19 20,50 +1,99% 20,15 20,50 20,36 20,45 20,50 6.862 4.915.949.600
21/1/2013 19,90 20,10 +0,55% 19,83 20,19 20,08 20,10 20,11 4.316 3.657.161.900
18/1/2013 20,20 19,99 -0,60% 19,67 20,20 19,89 19,97 20,00 8.170 9.192.297.600
17/1/2013 20,21 20,11 -0,64% 20,11 20,45 20,26 20,11 20,24 5.801 14.812.535.800
16/1/2013 19,90 20,24 +1,96% 19,84 20,29 20,13 20,18 20,24 7.137 6.047.633.000
15/1/2013 19,77 19,85 +0,20% 19,68 19,93 19,85 19,84 19,87 5.312 4.213.419.800
14/1/2013 19,80 19,81 +0,15% 19,65 19,90 19,79 19,80 19,84 9.336 5.200.115.500
11/1/2013 19,68 19,78 +0,05% 19,40 19,80 19,62 19,72 19,79 5.076 4.229.505.500
10/1/2013 19,78 19,77 +0,20% 19,52 19,78 19,67 19,72 19,77 9.691 10.264.776.300
9/1/2013 19,72 19,73 +0,15% 19,54 19,76 19,64 19,73 19,75 7.386 5.591.779.700
8/1/2013 19,72 19,70 -0,05% 19,43 19,80 19,62 19,66 19,70 6.344 8.861.802.800
7/1/2013 19,48 19,71 -0,86% 19,41 19,71 19,62 19,70 19,71 371 7.085.053.600
4/1/2013 19,50 19,88 +2,53% 19,28 19,88 19,73 19,84 19,88 597 9.239.837.300
3/1/2013 19,18 19,39 +1,78% 19,00 19,44 19,26 19,25 19,39 8.908 4.818.338.900
2/1/2013 19,65 19,05 0,00% 18,94 19,74 19,40 19,05 19,08 8.992 6.381.789.900
28/12/2012 19,23 19,45 +2,05% 19,15 19,60 19,39 19,41 19,45 7.047 5.469.386.900
27/12/2012 18,87 19,06 +1,49% 18,85 19,22 19,09 19,06 19,10 7.390 4.965.782.300
26/12/2012 18,69 18,78 -0,05% 18,69 18,98 18,82 18,78 18,81 4.220 2.369.679.400
21/12/2012 18,60 18,79 -0,84% 18,60 18,98 18,80 18,79 18,81 7.651 5.135.790.500
20/12/2012 18,72 18,95 +1,07% 18,60 18,95 18,83 18,91 18,95 6.874 5.151.040.000
19/12/2012 18,70 18,75 +0,27% 18,52 18,87 18,72 18,74 18,75 9.749 9.151.657.300
18/12/2012 18,84 18,70 +0,81% 18,58 18,84 18,67 18,66 18,70 8.741 5.023.295.400
17/12/2012 18,67 18,55 -0,64% 18,48 18,90 18,75 18,55 18,56 7.247 6.474.805.700
14/12/2012 18,53 18,67 +0,81% 18,32 18,72 18,50 18,60 18,67 9.265 5.693.405.400
13/12/2012 18,60 18,52 -0,43% 18,27 18,69 18,49 18,52 18,53 3.164 8.747.300.600
12/12/2012 18,81 18,60 -1,64% 18,41 18,90 18,62 18,58 18,60 3.002 9.350.251.000
11/12/2012 18,88 18,91 +0,42% 18,56 18,94 18,74 18,78 18,91 9.465 8.710.961.900
10/12/2012 18,51 18,83 +1,35% 18,49 18,92 18,72 18,80 18,83 6.055 4.719.055.000
7/12/2012 18,51 18,58 +0,43% 18,42 18,64 18,53 18,53 18,58 5.563 4.800.409.400
6/12/2012 18,40 18,50 +1,04% 18,22 18,58 18,37 18,46 18,51 8.605 6.985.440.000
5/12/2012 18,60 18,31 -0,87% 18,19 18,60 18,28 18,25 18,31 7.506 9.925.551.100
4/12/2012 18,47 18,47 +0,11% 18,30 18,59 18,44 18,39 18,47 9.992 4.304.299.600
3/12/2012 18,57 18,45 +0,49% 18,23 18,61 18,36 18,41 18,45 297 5.395.621.000
30/11/2012 18,22 18,36 +0,82% 18,22 18,65 18,41 18,36 18,42 464 10.753.336.100
29/11/2012 18,30 18,21 -2,10% 18,10 18,40 18,23 18,21 18,24 1.744 8.241.028.600
28/11/2012 18,10 18,60 +2,48% 17,56 18,61 18,46 18,50 18,60 5.236 15.108.591.000
27/11/2012 18,68 18,15 -2,42% 18,15 18,83 18,33 18,15 18,16 94 13.569.867.600
26/11/2012 18,84 18,60 -1,27% 18,37 18,89 18,58 18,58 18,60 7.448 7.085.721.200
23/11/2012 18,76 18,84 +0,64% 18,61 18,95 18,82 18,80 18,84 5.126 7.146.100.600
22/11/2012 19,00 18,72 -1,53% 18,72 19,00 18,88 18,72 18,80 3.576 2.724.527.700
21/11/2012 18,88 19,01 +0,53% 18,66 19,01 18,83 18,96 19,01 7.697 4.734.886.300
19/11/2012 18,57 18,91 +1,12% 18,46 18,93 18,79 18,91 18,92 7.306 5.390.303.200
16/11/2012 18,50 18,70 +0,54% 18,22 18,88 18,57 18,60 18,70 8.501 4.924.055.800
14/11/2012 18,51 18,60 +0,54% 18,28 18,71 18,52 18,45 18,60 136 5.000.284.300
13/11/2012 18,31 18,50 +0,82% 18,20 18,56 18,38 18,45 18,53 8.120 5.284.730.000
12/11/2012 18,58 18,35 -1,18% 18,30 18,65 18,50 18,34 18,37 6.046 4.831.733.600
9/11/2012 18,40 18,57 +1,20% 18,20 18,75 18,36 18,47 18,57 7.434 8.051.919.600
8/11/2012 18,27 18,35 0,00% 18,20 18,74 18,41 18,31 18,35 8.501 7.294.951.600
7/11/2012 18,07 18,35 +1,38% 18,04 18,45 18,29 18,24 18,35 9.541 7.910.458.500
6/11/2012 18,17 18,10 0,00% 17,96 18,23 18,09 18,09 18,10 6.420 4.443.716.600
5/11/2012 17,89 18,10 +1,17% 17,89 18,20 18,10 18,09 18,10 9.366 5.632.043.500
1/11/2012 17,94 17,89 +0,17% 17,76 18,07 17,85 17,85 17,89 7.764 6.909.760.300
31/10/2012 18,35 17,86 -2,67% 17,85 18,40 18,05 17,86 17,89 8.019 5.238.191.600
30/10/2012 18,17 18,35 +0,82% 17,94 18,35 18,16 18,22 18,35 7.184 4.692.681.100
29/10/2012 18,02 18,20 +1,05% 17,86 18,20 18,04 18,05 18,20 2.476 1.966.011.900
26/10/2012 17,99 18,01 -0,44% 17,65 18,06 17,87 18,01 18,02 7.236 4.513.961.900
25/10/2012 18,02 18,09 +0,78% 17,93 18,09 18,02 18,09 18,10 5.143 3.652.457.900
24/10/2012 17,90 17,95 +0,28% 17,88 18,14 18,02 17,94 17,99 7.643 4.353.380.300
23/10/2012 17,99 17,90 -1,05% 17,72 18,08 17,86 17,88 17,90 7.250 5.037.973.500
22/10/2012 17,90 18,09 +1,23% 17,81 18,23 18,03 18,04 18,09 5.396 6.726.048.000
19/10/2012 17,89 17,87 -0,45% 17,64 18,35 17,86 17,74 17,88 6.732 5.557.108.000
18/10/2012 17,69 17,95 +1,41% 17,22 17,95 17,70 17,80 17,95 974 10.087.182.200
17/10/2012 17,95 17,70 -0,51% 17,53 17,96 17,76 17,60 17,70 1.985 11.251.028.200
16/10/2012 17,70 17,79 +0,68% 17,66 17,85 17,76 17,75 17,79 6.302 5.507.257.800
15/10/2012 17,85 17,67 -0,45% 17,65 17,90 17,73 17,67 17,68 139 8.652.810.500
11/10/2012 18,10 17,75 -1,39% 17,73 18,14 17,89 17,74 17,76 6.542 6.422.465.400
10/10/2012 18,04 18,00 -0,77% 17,66 18,20 17,95 17,92 18,00 9.607 5.949.126.700
9/10/2012 17,94 18,14 +1,06% 17,75 18,20 17,96 18,10 18,14 431 5.533.274.700
8/10/2012 18,19 17,95 -1,59% 17,78 18,19 17,93 17,95 17,98 8.766 6.418.564.100
5/10/2012 17,83 18,24 +2,30% 17,74 18,30 18,11 18,20 18,24 8.288 5.934.604.000
4/10/2012 17,64 17,83 +0,85% 17,63 18,00 17,83 17,83 17,90 5.947 4.037.314.800
3/10/2012 17,73 17,68 +0,28% 17,50 17,76 17,62 17,65 17,68 8.298 4.863.166.200
2/10/2012 17,78 17,63 -1,51% 17,50 17,96 17,80 17,63 17,64 8.302 6.119.729.600
1/10/2012 18,35 17,90 -2,45% 17,63 18,44 17,90 17,83 17,90 792 9.533.706.800
28/9/2012 17,62 18,35 +2,86% 17,45 18,35 18,12 18,25 18,35 7.084 14.600.056.700
27/9/2012 17,86 17,84 -0,28% 17,78 18,00 17,90 17,81 17,84 9.000 7.887.289.900
26/9/2012 17,70 17,89 +1,07% 17,60 17,89 17,71 17,80 17,89 8.834 14.740.678.300
25/9/2012 17,82 17,70 -1,23% 17,60 17,89 17,70 17,65 17,70 5.909 8.088.902.500
24/9/2012 17,63 17,92 +1,13% 17,51 18,00 17,86 17,80 17,92 9.913 8.446.602.600
21/9/2012 17,70 17,72 +0,11% 17,34 17,92 17,73 17,70 17,72 1.767 16.614.737.200
20/9/2012 17,69 17,70 -0,28% 17,52 17,83 17,69 17,70 17,74 9.313 7.039.397.900
19/9/2012 17,51 17,75 +1,66% 17,50 17,92 17,78 17,75 17,80 1.134 11.360.180.300
18/9/2012 17,23 17,46 +1,63% 17,18 17,71 17,50 17,46 17,48 1.815 11.960.516.300
17/9/2012 16,80 17,18 +2,14% 16,76 17,36 17,16 17,17 17,18 2.761 9.434.933.900
14/9/2012 16,70 16,82 +1,82% 16,23 17,14 16,73 16,71 16,82 158 19.555.994.400
13/9/2012 16,74 16,52 +0,30% 16,48 17,24 16,81 16,52 16,59 9.090 37.337.093.700
12/9/2012 17,97 16,47 -8,75% 16,18 18,09 16,80 16,46 16,47 7.427 59.931.378.900
11/9/2012 18,39 18,05 -1,63% 17,95 18,47 18,13 18,01 18,05 9.848 16.146.244.700
10/9/2012 18,73 18,35 -1,29% 18,21 18,73 18,41 18,27 18,35 859 10.320.884.700
6/9/2012 18,63 18,59 +0,49% 18,43 18,73 18,60 18,52 18,59 7.507 4.158.292.900
5/9/2012 18,40 18,50 +1,70% 18,19 18,64 18,51 18,50 18,57 505 8.202.945.300
4/9/2012 18,11 18,19 +1,06% 17,94 18,37 18,23 18,06 18,19 9.412 5.931.321.200
3/9/2012 18,39 18,00 -1,32% 17,72 18,39 18,09 17,98 18,00 6.709 3.838.420.500
31/8/2012 17,90 18,24 +2,36% 17,82 18,36 18,18 18,24 18,25 1.363 8.589.670.600
30/8/2012 17,30 17,82 +2,83% 17,26 17,82 17,53 17,71 17,82 6.936 6.281.928.300
29/8/2012 17,78 17,33 -1,98% 17,26 17,84 17,42 17,33 17,34 6.333 3.948.885.200
28/8/2012 17,87 17,68 -1,23% 17,65 18,00 17,85 17,68 17,78 5.128 3.919.106.600
27/8/2012 17,67 17,90 +1,70% 17,51 18,05 17,75 17,90 17,91 5.612 4.566.067.800
24/8/2012 17,75 17,60 -0,56% 17,57 17,75 17,64 17,60 17,69 5.995 3.311.986.400
23/8/2012 17,47 17,70 +1,43% 17,35 17,75 17,63 17,60 17,70 8.102 4.884.276.600
22/8/2012 17,69 17,45 -1,13% 17,45 17,80 17,62 17,45 17,46 8.590 6.470.610.800
21/8/2012 17,96 17,65 0,00% 17,45 17,96 17,70 17,65 17,66 482 7.618.588.300
20/8/2012 17,80 17,65 -0,56% 17,65 17,99 17,76 17,65 17,70 884 8.642.613.100
17/8/2012 18,49 17,75 -4,36% 17,70 18,50 17,86 17,75 17,78 5.388 13.495.573.800
16/8/2012 18,67 18,56 +0,22% 18,27 18,76 18,46 18,53 18,56 1.249 7.352.052.700
15/8/2012 19,21 18,52 -3,14% 18,42 19,34 18,55 18,51 18,52 4.737 10.513.541.800
14/8/2012 18,95 19,12 +1,38% 18,90 19,24 19,11 19,12 19,13 8.716 7.083.056.500
13/8/2012 18,66 18,86 +1,34% 18,62 19,10 18,92 18,86 18,87 486 11.618.795.500
10/8/2012 18,25 18,61 +1,42% 18,22 18,87 18,59 18,61 18,62 9.661 6.903.198.300
9/8/2012 18,10 18,35 +1,10% 17,98 18,38 18,25 18,21 18,35 8.049 5.387.247.400
8/8/2012 17,78 18,15 +1,74% 17,62 18,39 18,08 18,15 18,21 8.279 6.626.627.800
7/8/2012 18,35 17,84 -2,46% 17,74 18,35 17,89 17,83 17,84 9.309 8.891.790.600
6/8/2012 18,30 18,29 +0,77% 18,10 18,55 18,34 18,25 18,29 8.009 5.797.740.500
3/8/2012 18,02 18,15 +1,97% 17,91 18,56 18,18 18,10 18,15 485 7.221.601.700
2/8/2012 17,51 17,80 +1,08% 17,40 17,95 17,71 17,76 17,80 990 6.319.544.300
1/8/2012 17,20 17,61 +2,98% 17,10 17,80 17,55 17,61 17,67 1.014 5.984.793.700
31/7/2012 17,79 17,10 -3,23% 17,06 17,79 17,33 17,09 17,10 1.962 9.520.664.000
30/7/2012 17,54 17,67 +0,40% 17,37 17,67 17,54 17,51 17,67 7.307 4.264.427.200
27/7/2012 17,43 17,60 +1,97% 17,30 18,15 17,61 17,47 17,60 2.082 7.721.658.200
26/7/2012 17,05 17,26 +1,95% 16,93 17,46 17,21 17,20 17,26 8.664 5.826.619.200
25/7/2012 16,89 16,93 +0,77% 16,66 16,97 16,81 16,85 16,93 7.689 5.030.758.100
24/7/2012 16,69 16,80 +0,12% 16,51 16,89 16,72 16,78 16,80 6.422 4.326.505.800
23/7/2012 16,28 16,78 +2,44% 16,15 16,80 16,50 16,75 16,78 6.992 3.962.676.300
20/7/2012 16,49 16,38 -0,97% 16,11 16,54 16,34 16,35 16,42 7.942 6.303.557.800
19/7/2012 16,31 16,54 +1,29% 16,31 16,65 16,48 16,54 16,58 7.005 4.434.758.600
18/7/2012 16,15 16,33 +0,80% 16,13 16,56 16,31 16,33 16,39 5.654 4.472.317.500
17/7/2012 16,19 16,20 +0,37% 15,95 16,38 16,25 16,20 16,28 5.969 5.453.893.800
16/7/2012 16,20 16,14 -0,12% 16,06 16,36 16,18 16,14 16,19 5.718 3.301.375.300
13/7/2012 16,22 16,16 -0,25% 16,05 16,37 16,20 16,16 16,20 4.426 4.349.986.900
12/7/2012 16,38 16,20 -1,52% 16,19 16,60 16,37 16,20 16,27 4.650 5.323.421.100
11/7/2012 16,69 16,45 -0,90% 16,37 16,78 16,51 16,45 16,47 7.836 7.726.088.300
10/7/2012 16,50 16,60 +0,48% 16,14 16,69 16,50 16,51 16,60 9.765 5.581.361.300
6/7/2012 16,65 16,52 -1,84% 16,16 16,80 16,41 16,52 16,53 1.719 5.596.223.800
5/7/2012 16,66 16,83 +1,08% 16,47 16,89 16,76 16,82 16,83 6.133 3.900.182.300
4/7/2012 16,64 16,65 0,00% 16,50 16,80 16,68 16,65 16,66 2.316 1.343.867.000
3/7/2012 16,65 16,65 +0,60% 16,47 16,80 16,67 16,60 16,65 6.223 4.274.400.000
2/7/2012 16,25 16,55 +1,35% 16,20 16,82 16,54 16,55 16,64 9.432 6.137.089.800
29/6/2012 16,21 16,33 +2,00% 16,06 16,44 16,24 16,33 16,35 2.768 7.111.082.200
28/6/2012 15,89 16,01 +0,69% 15,82 16,09 15,94 15,94 16,01 7.520 5.043.613.000
27/6/2012 16,14 15,90 -1,43% 15,85 16,32 16,07 15,89 15,90 516 7.275.276.800
26/6/2012 15,93 16,13 +2,02% 15,79 16,34 16,09 16,12 16,13 8.550 4.517.513.700
25/6/2012 15,85 15,81 -1,19% 15,66 15,93 15,81 15,80 15,87 4.352 2.598.788.600
22/6/2012 15,95 16,00 +0,50% 15,86 16,24 16,04 15,98 16,00 5.294 3.342.760.900
21/6/2012 16,35 15,92 -2,21% 15,85 16,36 15,99 15,92 15,98 4.927 9.271.678.400
20/6/2012 16,88 16,28 -3,15% 16,15 16,88 16,33 16,27 16,28 3.456 10.435.127.100
19/6/2012 16,76 16,81 +1,63% 16,65 16,98 16,83 16,81 16,84 1.185 8.666.029.800
18/6/2012 15,95 16,54 +2,73% 15,95 17,06 16,61 16,54 16,55 908 8.583.560.200
15/6/2012 16,15 16,10 +0,63% 15,81 16,27 16,05 16,10 16,20 2.714 17.702.020.100
14/6/2012 15,70 16,00 +2,17% 15,63 16,10 15,88 15,97 16,00 4.744 8.141.123.500
13/6/2012 15,71 15,66 -2,06% 15,62 16,15 15,81 15,66 15,70 3.581 8.707.201.700
12/6/2012 15,64 15,99 +2,17% 15,53 16,09 15,75 15,94 15,99 9.193 5.734.000.800
11/6/2012 15,97 15,65 -0,32% 15,57 16,08 15,71 15,59 15,65 9.505 5.026.042.300
8/6/2012 16,05 15,70 -1,57% 15,59 16,20 15,89 15,70 15,77 4.484 7.551.614.600
6/6/2012 15,40 15,95 +4,18% 15,40 16,14 15,79 15,84 15,95 3.309 8.064.667.400
5/6/2012 15,70 15,31 -2,48% 15,30 15,83 15,47 15,31 15,35 190 5.359.103.400
4/6/2012 15,69 15,70 -0,32% 15,65 16,02 15,76 15,70 15,72 7.756 5.012.932.100
1/6/2012 15,64 15,75 +0,32% 15,40 15,85 15,66 15,70 15,76 2.778 5.775.040.400
31/5/2012 15,55 15,70 +2,08% 15,23 15,70 15,55 15,66 15,70 3.861 9.738.272.700
30/5/2012 15,05 15,38 +0,92% 15,05 15,60 15,42 15,38 15,39 9.775 6.296.771.000
29/5/2012 15,22 15,24 +0,13% 15,01 15,55 15,32 15,20 15,24 8.035 7.083.667.600
28/5/2012 14,92 15,22 +2,28% 14,92 15,48 15,28 15,22 15,29 5.144 2.317.315.200
25/5/2012 14,84 14,88 +0,13% 14,70 15,10 14,97 14,88 14,94 7.934 3.378.650.400
24/5/2012 15,38 14,86 -3,44% 14,79 15,38 15,01 14,86 14,89 7.505 7.207.147.600
23/5/2012 15,26 15,39 -0,32% 14,95 15,55 15,29 15,31 15,39 2.344 8.174.936.400
22/5/2012 16,10 15,44 -4,10% 15,21 16,14 15,62 15,41 15,44 5.320 9.291.384.500
21/5/2012 15,47 16,10 +4,41% 15,31 16,28 15,81 16,09 16,10 5.147 8.953.283.600
18/5/2012 15,76 15,42 -1,28% 15,20 15,76 15,48 15,42 15,47 6.118 11.938.790.000
17/5/2012 15,39 15,62 +2,09% 15,37 16,03 15,63 15,52 15,62 7.007 9.144.909.600
16/5/2012 15,50 15,30 +0,20% 15,12 15,58 15,29 15,30 15,32 1.688 5.163.736.400
15/5/2012 15,36 15,27 -0,84% 15,20 15,58 15,34 15,23 15,27 9.726 4.987.006.700
14/5/2012 15,41 15,40 -1,60% 15,31 15,60 15,42 15,34 15,40 9.747 3.750.757.200
11/5/2012 15,70 15,65 -0,82% 15,49 15,90 15,69 15,57 15,65 7.576 3.193.423.700
10/5/2012 15,58 15,78 +1,81% 15,58 15,84 15,72 15,76 15,78 6.275 2.684.431.300
9/5/2012 15,74 15,50 -2,21% 15,47 15,77 15,56 15,50 15,51 9.203 4.503.590.100
8/5/2012 16,19 15,85 -2,16% 15,80 16,22 15,96 15,85 15,90 4.295 6.430.045.300
7/5/2012 16,00 16,20 +1,89% 15,40 16,32 15,88 16,19 16,20 8.739 9.542.656.400
4/5/2012 15,10 15,90 +3,85% 15,10 15,93 15,62 15,90 15,91 6.573 9.109.115.200
3/5/2012 15,50 15,31 -1,42% 15,05 15,50 15,19 15,24 15,31 6.374 7.178.244.600
2/5/2012 14,93 15,53 +4,93% 14,78 15,55 15,04 15,48 15,53 4.292 9.786.656.300
30/4/2012 14,95 14,80 -0,94% 14,46 15,07 14,67 14,71 14,80 9.844 4.521.757.900
27/4/2012 15,11 14,94 -0,33% 14,91 15,12 15,01 14,93 14,94 5.531 1.853.239.800
26/4/2012 14,95 14,99 +0,27% 14,70 15,01 14,91 14,91 14,99 6.791 3.641.642.500
25/4/2012 15,10 14,95 0,00% 14,79 15,13 14,93 14,87 14,95 8.484 3.783.375.000
24/4/2012 14,91 14,95 0,00% 14,83 15,08 14,93 14,94 14,95 7.287 3.246.131.400
23/4/2012 14,86 14,95 -0,66% 14,78 15,08 14,91 14,88 14,95 8.077 3.589.703.500
20/4/2012 15,20 15,05 -0,99% 15,00 15,32 15,15 15,03 15,05 767 5.136.084.500
19/4/2012 15,08 15,20 -0,07% 14,94 15,27 15,14 15,14 15,20 970 5.820.080.500
18/4/2012 15,58 15,21 -1,68% 15,00 15,62 15,18 15,19 15,21 5.482 8.018.022.400
17/4/2012 15,37 15,47 +1,44% 15,26 15,60 15,46 15,47 15,48 8.449 3.252.866.200
16/4/2012 15,11 15,25 +1,19% 14,96 15,50 15,26 15,17 15,25 8.790 3.930.450.100
13/4/2012 15,05 15,07 -0,20% 14,73 15,17 14,95 14,95 15,07 7.198 2.900.912.400
12/4/2012 14,98 15,10 +0,87% 14,65 15,25 14,87 14,95 15,10 8.718 5.295.955.700
11/4/2012 15,11 14,97 -0,20% 14,81 15,20 15,01 14,90 14,97 599 3.587.576.800
10/4/2012 15,24 15,00 -1,57% 15,00 15,34 15,13 14,97 15,00 6.401 2.432.902.200
9/4/2012 15,40 15,24 -2,62% 15,10 15,61 15,27 15,23 15,24 4.122 1.741.533.600
5/4/2012 15,51 15,65 +0,97% 15,40 15,85 15,64 15,65 15,70 7.427 5.575.420.100
4/4/2012 15,46 15,50 +0,06% 15,31 15,63 15,48 15,49 15,50 8.156 3.475.520.700
3/4/2012 15,31 15,49 +1,18% 15,23 15,59 15,47 15,44 15,49 7.268 3.536.381.300
2/4/2012 14,80 15,31 +3,59% 14,74 15,31 15,15 15,30 15,31 9.955 5.491.854.600
30/3/2012 14,89 14,78 -0,34% 14,71 15,10 14,82 14,78 14,79 1.304 5.157.677.100
29/3/2012 14,80 14,83 -1,13% 14,51 14,91 14,74 14,82 14,83 7.971 5.345.957.600
28/3/2012 15,52 15,00 -3,23% 14,99 15,69 15,31 15,00 15,10 2.112 7.839.993.500
27/3/2012 14,94 15,50 +2,31% 14,93 15,70 15,38 15,42 15,50 5.665 10.792.351.600
26/3/2012 14,92 15,15 +2,36% 14,75 15,15 14,99 15,05 15,15 1.696 5.893.921.200
23/3/2012 14,90 14,80 -0,20% 14,72 15,02 14,81 14,77 14,80 7.657 5.247.298.300
22/3/2012 14,84 14,83 -0,47% 14,70 15,03 14,86 14,83 14,84 2.279 7.375.529.000
21/3/2012 14,56 14,90 +2,41% 14,50 14,90 14,68 14,76 14,90 5.899 4.960.113.400
20/3/2012 14,47 14,55 -0,34% 14,46 14,60 14,53 14,55 14,56 7.708 4.948.369.900
19/3/2012 14,50 14,60 +0,69% 14,40 14,75 14,59 14,55 14,61 8.400 5.026.296.300
16/3/2012 14,59 14,50 +0,69% 14,34 14,68 14,44 14,50 14,57 9.022 8.314.780.300
15/3/2012 14,27 14,40 +0,14% 14,21 14,57 14,39 14,36 14,45 995 7.791.085.200
14/3/2012 14,39 14,38 +0,07% 14,22 14,60 14,39 14,35 14,38 867 5.017.327.000
13/3/2012 14,40 14,37 +0,77% 14,16 14,69 14,37 14,37 14,39 1.833 10.346.855.700
12/3/2012 14,32 14,26 -1,18% 14,00 14,47 14,16 14,25 14,26 4.249 6.635.198.600
9/3/2012 14,63 14,43 -1,43% 14,35 14,63 14,48 14,38 14,43 8.982 7.513.254.500
8/3/2012 14,70 14,64 +2,23% 14,33 14,77 14,54 14,64 14,69 2.437 10.924.130.100
7/3/2012 14,09 14,32 +2,29% 13,94 14,49 14,21 14,32 14,33 2.374 6.290.481.800
6/3/2012 13,46 14,00 +2,71% 13,30 14,07 13,67 14,00 14,01 3.789 6.252.921.400
5/3/2012 13,94 13,63 -2,01% 13,48 13,94 13,66 13,62 13,63 3.809 6.437.158.000
2/3/2012 14,12 13,91 -0,64% 13,65 14,23 13,88 13,83 13,91 6.434 6.491.041.300
1/3/2012 13,72 14,00 +2,04% 13,70 14,29 14,06 14,00 14,01 296 4.507.899.600
29/2/2012 13,80 13,72 -0,29% 13,58 13,98 13,78 13,69 13,72 1.348 5.053.631.500
28/2/2012 13,61 13,76 +1,03% 13,57 13,95 13,79 13,76 13,80 9.215 5.690.374.300
27/2/2012 13,74 13,62 -0,58% 13,45 13,84 13,62 13,62 13,65 9.726 4.486.306.600
24/2/2012 13,78 13,70 0,00% 13,40 13,81 13,56 13,67 13,70 4.303 5.108.684.600
23/2/2012 14,06 13,70 -3,86% 13,66 14,10 13,77 13,70 13,75 3.177 4.867.007.000
22/2/2012 13,90 14,25 +2,59% 13,88 14,52 14,32 14,24 14,25 4.230 7.509.827.500
17/2/2012 13,80 13,89 +0,94% 13,67 13,90 13,78 13,80 13,89 7.752 4.032.519.000
16/2/2012 13,85 13,76 -1,50% 13,68 14,18 13,82 13,76 13,77 9.950 4.456.248.400
15/2/2012 13,48 13,97 +5,04% 13,33 13,98 13,73 13,95 13,97 8.437 6.691.011.000
14/2/2012 13,00 13,30 +2,54% 12,97 13,44 13,21 13,25 13,30 9.360 10.381.711.100
13/2/2012 12,96 12,97 +1,33% 12,90 13,10 12,97 12,96 12,97 5.845 2.227.511.100
10/2/2012 12,70 12,80 -1,16% 12,63 12,98 12,79 12,78 12,80 7.309 4.930.390.400
9/2/2012 13,12 12,95 -1,82% 12,84 13,20 12,95 12,93 12,95 8.683 4.995.842.400
8/2/2012 13,20 13,19 -0,60% 12,81 13,30 13,03 13,00 13,19 1.634 5.132.479.200
7/2/2012 12,95 13,27 +1,30% 12,95 13,59 13,23 13,16 13,27 4.552 6.731.826.900
6/2/2012 12,80 13,10 +2,50% 12,80 13,26 13,01 12,97 13,10 4.059 10.601.027.500
3/2/2012 12,93 12,78 -1,31% 12,50 13,00 12,73 12,72 12,78 6.594 7.389.470.300
2/2/2012 12,74 12,95 +0,94% 12,51 13,46 12,80 12,94 12,95 4.692 8.650.889.900
1/2/2012 12,16 12,83 +5,51% 12,13 13,10 12,53 12,81 12,83 6.307 11.019.886.800
31/1/2012 11,98 12,16 +2,18% 11,94 12,18 12,05 12,11 12,16 4.224 8.811.384.400
30/1/2012 11,82 11,90 +0,17% 11,80 11,99 11,88 11,88 11,91 8.201 3.578.669.800
27/1/2012 11,99 11,88 -1,00% 11,76 12,05 11,88 11,88 11,93 9.128 2.943.848.600
26/1/2012 11,90 12,00 +1,69% 11,81 12,06 11,95 11,99 12,00 2.264 4.961.649.400
24/1/2012 11,76 11,80 +0,43% 11,57 11,94 11,77 11,78 11,80 9.805 4.110.116.900
23/1/2012 11,59 11,75 +1,21% 11,59 11,86 11,75 11,73 11,77 7.428 2.889.889.200
20/1/2012 11,50 11,61 +0,96% 11,45 11,79 11,60 11,61 11,62 9.383 4.246.245.600
19/1/2012 11,59 11,50 -0,17% 11,41 11,65 11,52 11,49 11,50 9.703 4.230.030.900
18/1/2012 11,65 11,52 -1,03% 11,28 11,69 11,52 11,51 11,52 9.835 4.919.314.800
17/1/2012 11,67 11,64 +0,61% 11,47 11,72 11,63 11,64 11,66 7.696 4.566.149.100
16/1/2012 11,53 11,57 +0,35% 11,50 11,65 11,57 11,56 11,58 4.219 2.587.698.300
13/1/2012 11,56 11,53 0,00% 11,40 11,60 11,49 11,51 11,53 890 6.102.266.300
12/1/2012 11,92 11,53 -2,95% 11,44 12,02 11,62 11,52 11,53 9.641 6.370.758.700
11/1/2012 11,95 11,88 -1,90% 11,80 12,06 11,90 11,88 11,89 8.376 3.141.429.200
10/1/2012 12,00 12,11 +1,34% 11,86 12,20 12,05 12,11 12,12 7.571 2.839.260.800
9/1/2012 11,85 11,95 +0,93% 11,77 12,08 11,92 11,92 11,95 5.261 2.234.618.900
6/1/2012 11,96 11,84 -0,50% 11,70 12,05 11,85 11,76 11,84 5.679 2.564.079.700
5/1/2012 11,95 11,90 -0,67% 11,74 11,99 11,87 11,90 11,91 8.830 3.659.903.400
4/1/2012 12,21 11,98 -1,48% 11,83 12,21 11,98 11,91 11,98 1.422 4.280.024.500
3/1/2012 12,31 12,16 -0,65% 12,14 12,46 12,30 12,16 12,19 8.600 4.661.342.000
2/1/2012 12,11 12,24 +0,16% 12,11 12,43 12,28 12,24 12,28 6.225 2.270.241.000
29/12/2011 12,16 12,22 +0,41% 12,05 12,29 12,15 12,20 12,22 9.246 5.674.208.100
28/12/2011 12,10 12,17 +0,58% 11,95 12,36 12,08 12,17 12,18 7.242 2.581.395.500
27/12/2011 12,06 12,10 +0,83% 11,95 12,11 12,03 12,05 12,10 5.342 2.651.261.600
26/12/2011 12,05 12,00 -0,41% 11,94 12,25 12,09 11,99 12,05 2.696 1.044.532.900
23/12/2011 12,10 12,05 -0,41% 12,00 12,25 12,05 12,05 12,06 3.963 4.377.316.200
22/12/2011 12,17 12,10 -0,49% 12,01 12,36 12,07 12,08 12,10 6.513 3.493.326.800
21/12/2011 12,07 12,16 -0,33% 11,85 12,16 12,07 12,08 12,16 9.064 3.817.376.000
20/12/2011 11,79 12,20 +3,04% 11,76 12,20 12,03 12,10 12,20 1.618 7.830.644.700
19/12/2011 11,73 11,84 +0,59% 11,54 11,84 11,78 11,80 11,84 9.019 3.863.211.200
16/12/2011 11,47 11,77 +3,98% 11,32 11,77 11,59 11,77 11,78 851 5.833.322.400
15/12/2011 11,18 11,32 +2,26% 10,84 11,33 11,10 11,32 11,33 3.154 8.508.118.700
14/12/2011 11,39 11,07 -2,47% 11,07 11,40 11,16 11,07 11,08 6.457 7.008.382.300
13/12/2011 11,55 11,35 -1,30% 11,18 11,65 11,38 11,34 11,35 7.367 3.948.351.000
12/12/2011 11,65 11,50 -1,71% 11,45 11,75 11,50 11,49 11,50 4.288 2.320.747.100
9/12/2011 11,77 11,70 -0,59% 11,53 11,81 11,70 11,69 11,70 8.294 2.667.013.600
8/12/2011 11,72 11,77 +1,29% 11,52 11,77 11,67 11,70 11,77 6.138 3.132.030.300
7/12/2011 11,85 11,62 -1,44% 11,45 11,90 11,70 11,52 11,62 6.528 3.726.848.200
6/12/2011 11,55 11,79 +2,08% 11,51 11,87 11,76 11,78 11,79 5.541 2.760.764.400
5/12/2011 11,64 11,55 +1,05% 11,32 11,64 11,54 11,54 11,58 8.291 4.697.630.700
2/12/2011 11,57 11,43 -0,26% 11,42 11,67 11,53 11,43 11,50 8.762 3.616.749.500
1/12/2011 11,55 11,46 -0,78% 11,43 11,66 11,50 11,46 11,48 363 5.325.794.500
30/11/2011 11,49 11,55 +3,22% 11,30 11,91 11,60 11,46 11,55 2.084 7.233.658.700
29/11/2011 11,61 11,19 -3,45% 11,19 11,62 11,35 11,19 11,24 7.944 3.742.154.900
28/11/2011 11,95 11,59 -75,34% 11,50 11,95 11,70 11,57 11,59 6.625 3.003.659.300
25/11/2011 45,95 47,00 +0,97% 45,88 47,15 46,73 47,00 47,03 4.839 4.563.972.700
24/11/2011 45,50 46,55 +3,22% 45,12 46,64 46,00 46,26 46,55 4.176 5.414.303.100
23/11/2011 45,55 45,10 -1,51% 45,10 45,87 45,39 45,08 45,39 3.666 4.997.585.800
22/11/2011 46,14 45,79 -0,46% 45,50 46,33 45,83 45,79 45,82 4.324 4.752.589.200
21/11/2011 45,98 46,00 +0,04% 45,63 46,50 46,04 45,90 46,00 4.044 6.034.895.500
18/11/2011 46,30 45,98 +0,28% 45,86 46,44 46,13 45,98 46,08 3.210 5.121.946.400
17/11/2011 46,45 45,85 -1,29% 45,06 46,64 45,62 45,79 45,85 6.072 9.248.899.000
16/11/2011 46,13 46,45 0,00% 46,13 46,79 46,49 46,41 46,46 3.399 3.613.498.100
14/11/2011 46,82 46,45 -0,83% 46,35 46,97 46,63 46,45 46,51 1.933 3.524.346.500
11/11/2011 47,40 46,84 -0,34% 46,71 47,41 47,11 46,84 46,85 2.482 5.393.317.700
10/11/2011 47,11 47,00 +0,64% 46,71 47,49 47,02 46,98 47,00 2.106 2.896.167.800
9/11/2011 47,20 46,70 -1,16% 46,31 47,24 46,66 46,57 46,70 2.622 3.280.415.600
8/11/2011 47,61 47,25 -0,74% 47,19 47,89 47,37 47,24 47,39 2.648 2.686.213.000
7/11/2011 47,15 47,60 +1,60% 46,97 47,82 47,51 47,53 47,60 2.490 3.334.753.800
4/11/2011 47,10 46,85 -1,47% 46,57 47,10 46,70 46,67 46,85 2.801 3.322.966.300
3/11/2011 47,49 47,55 +0,74% 47,10 47,80 47,48 47,55 47,58 3.159 3.660.487.100
1/11/2011 46,50 47,20 -0,11% 46,42 47,40 46,98 47,20 47,25 4.527 3.776.281.100
31/10/2011 46,51 47,25 +0,55% 46,51 47,65 47,19 47,21 47,32 3.676 4.492.666.600
28/10/2011 46,12 46,99 +2,44% 45,76 47,00 46,71 46,95 46,99 2.461 3.014.750.200
27/10/2011 47,27 45,87 -1,33% 45,70 47,36 46,16 45,87 45,89 6.876 8.396.948.100
26/10/2011 46,66 46,49 +0,19% 46,17 47,18 46,50 46,49 46,52 3.701 4.253.401.800
25/10/2011 47,99 46,40 -3,67% 46,40 47,99 46,78 46,40 46,49 4.755 5.328.267.600
24/10/2011 48,60 48,17 -0,58% 47,17 48,60 47,60 47,97 48,17 4.688 6.206.671.100
21/10/2011 47,25 48,45 +2,54% 46,75 48,60 48,13 48,35 48,45 2.800 2.993.341.800
20/10/2011 47,50 47,25 -1,15% 46,35 48,26 46,99 47,16 47,25 3.251 3.265.831.900
19/10/2011 47,50 47,80 +0,42% 47,26 48,00 47,75 47,75 47,80 3.845 4.176.963.000
18/10/2011 46,99 47,60 +1,28% 46,94 47,96 47,51 47,56 47,60 3.195 3.081.230.400
17/10/2011 46,71 47,00 -0,30% 46,71 47,15 46,96 46,88 47,00 2.806 2.648.786.900
14/10/2011 47,89 47,14 -0,59% 46,65 47,90 47,00 47,09 47,14 3.272 2.718.120.700
13/10/2011 47,88 47,42 +0,17% 46,63 48,48 47,31 47,30 47,42 5.396 4.814.132.000
11/10/2011 47,48 47,34 -0,55% 46,81 47,68 47,35 47,06 47,35 2.874 3.278.754.200
10/10/2011 47,40 47,60 +1,71% 46,75 47,65 47,37 47,41 47,60 2.697 2.423.150.400
7/10/2011 47,80 46,80 -0,59% 46,54 47,80 47,00 46,79 46,80 4.085 4.279.932.500
6/10/2011 47,90 47,08 -0,47% 47,02 48,89 47,78 47,08 47,10 5.457 6.876.436.400
5/10/2011 47,71 47,30 -1,15% 46,31 48,36 47,24 47,30 47,55 5.420 4.668.405.700
4/10/2011 48,48 47,85 -1,24% 46,77 48,48 47,71 47,85 48,27 4.070 4.014.166.700
3/10/2011 48,70 48,45 -1,02% 48,24 49,30 48,71 48,42 48,45 4.639 4.835.217.700
30/9/2011 47,01 48,95 +3,29% 46,93 48,95 48,09 48,80 48,95 4.298 5.865.648.800
29/9/2011 46,02 47,39 +2,80% 46,02 47,50 47,20 47,30 47,39 3.514 3.006.335.600
28/9/2011 47,48 46,10 -1,60% 45,79 47,54 46,93 46,10 46,17 4.340 4.122.474.900
27/9/2011 46,29 46,85 +3,77% 45,98 47,50 46,90 46,85 46,97 4.036 4.205.375.400
26/9/2011 45,20 45,15 +0,58% 44,29 45,40 44,89 44,88 45,16 2.283 2.522.018.400
23/9/2011 45,53 44,89 -0,91% 44,40 45,53 44,79 44,89 44,95 5.255 6.292.187.600
22/9/2011 44,18 45,30 -1,52% 44,05 45,87 45,16 45,30 45,54 6.289 6.093.508.700
21/9/2011 45,50 46,00 +0,46% 45,50 46,60 46,07 46,00 46,08 5.221 5.269.367.800
20/9/2011 46,09 45,79 -0,65% 45,29 46,30 45,69 45,77 45,79 3.844 5.054.351.100
19/9/2011 45,76 46,09 -0,24% 45,54 46,38 45,90 46,06 46,09 4.085 3.343.079.000
16/9/2011 46,06 46,20 -0,54% 46,06 46,89 46,40 46,17 46,24 3.483 3.040.077.100
15/9/2011 47,58 46,45 -2,00% 46,40 48,12 46,85 46,45 46,50 3.095 3.283.792.100
14/9/2011 46,79 47,40 +1,94% 46,73 47,89 47,10 47,40 47,58 3.503 3.709.538.000
13/9/2011 47,68 46,50 -1,48% 46,36 47,70 46,65 46,50 46,61 3.364 3.623.347.400
12/9/2011 48,00 47,20 -2,82% 46,26 48,73 47,16 47,11 47,20 4.503 3.701.861.100
9/9/2011 48,30 48,57 -0,57% 47,37 48,89 48,24 48,31 48,57 3.126 2.451.567.400
8/9/2011 47,80 48,85 +2,20% 47,12 49,01 48,24 48,83 48,85 3.268 2.836.031.600
6/9/2011 45,98 47,80 +3,46% 45,26 48,17 47,38 47,73 47,80 4.632 4.619.413.500
5/9/2011 47,39 46,20 -3,99% 46,01 47,39 46,51 46,20 46,37 1.872 2.133.817.500
2/9/2011 49,29 48,12 -2,77% 47,42 49,30 48,30 48,12 48,13 4.424 5.332.976.000
1/9/2011 48,24 49,49 +3,13% 47,87 49,99 49,25 49,13 49,49 5.601 5.848.950.700
31/8/2011 46,50 47,99 +4,03% 46,03 47,99 47,25 47,50 47,99 4.449 6.156.820.300
30/8/2011 45,75 46,13 -1,85% 45,74 46,47 46,14 46,01 46,13 3.305 3.227.827.800
29/8/2011 47,10 47,00 +1,29% 46,66 47,28 46,92 47,00 47,01 2.778 2.707.616.000
26/8/2011 45,68 46,40 +1,31% 45,34 46,75 46,21 46,40 46,59 3.231 3.015.031.900
25/8/2011 46,16 45,80 -1,78% 45,61 46,97 46,00 45,80 46,06 2.468 2.364.388.400
24/8/2011 45,91 46,63 +1,70% 45,85 47,10 46,40 46,40 46,63 2.711 2.526.760.200
23/8/2011 45,22 45,85 +0,70% 44,58 46,20 45,61 45,60 45,85 3.186 3.275.343.600
22/8/2011 46,39 45,53 -1,66% 44,91 47,77 45,82 45,53 45,65 4.167 4.099.544.500
19/8/2011 44,75 46,30 +1,76% 44,75 46,49 46,23 46,30 46,37 3.852 6.501.939.300
18/8/2011 43,86 45,50 +0,98% 43,86 45,50 44,89 45,20 45,50 4.060 3.004.345.700
17/8/2011 44,15 45,06 +2,41% 43,51 45,06 44,31 44,92 45,07 5.359 4.024.970.100
16/8/2011 43,99 44,00 0,00% 42,96 44,31 43,48 43,81 44,00 3.427 3.550.710.400
15/8/2011 43,99 44,00 -0,18% 43,94 44,94 44,42 44,00 44,05 2.964 3.441.497.800
12/8/2011 42,07 44,08 +4,95% 41,81 44,30 43,41 44,06 44,08 3.562 4.858.410.000
11/8/2011 42,91 42,00 -1,41% 42,00 43,79 42,89 42,00 42,20 3.986 3.409.583.800
10/8/2011 42,70 42,60 -1,37% 41,77 43,67 42,40 42,18 42,60 5.985 4.683.755.000
9/8/2011 42,00 43,19 +3,08% 41,55 43,24 42,60 43,00 43,19 7.920 6.441.252.800
8/8/2011 42,92 41,90 -4,12% 40,24 42,92 41,87 41,20 41,90 6.667 4.762.090.700
5/8/2011 43,41 43,70 +0,92% 41,26 44,50 42,90 43,40 43,70 4.285 4.931.871.900
4/8/2011 44,64 43,30 -3,99% 43,11 45,15 44,28 43,11 43,30 6.741 8.245.254.600
3/8/2011 45,72 45,10 -1,96% 44,97 46,35 45,42 45,10 45,59 4.336 4.040.424.300
2/8/2011 45,88 46,00 0,00% 45,20 46,24 45,79 45,98 46,00 2.386 2.443.039.000
1/8/2011 46,40 46,00 -1,48% 45,82 46,80 46,33 46,00 46,40 3.567 4.285.730.900
29/7/2011 45,25 46,69 +1,94% 45,01 46,69 46,35 46,50 46,69 4.631 6.399.495.600
28/7/2011 45,20 45,80 +1,31% 44,78 45,88 45,48 45,45 45,80 2.910 2.740.364.700
27/7/2011 44,70 45,21 +0,02% 44,55 45,49 45,02 45,21 45,27 3.487 4.698.142.700
26/7/2011 44,89 45,20 +0,69% 44,51 45,29 45,04 45,09 45,20 3.132 3.301.270.400
25/7/2011 44,77 44,89 -1,17% 44,56 45,90 45,21 44,76 44,89 2.298 4.077.585.500
22/7/2011 44,70 45,42 +1,84% 44,45 45,68 45,09 45,15 45,42 3.583 3.835.044.600
21/7/2011 44,67 44,60 -0,42% 44,30 45,43 44,70 44,50 44,60 4.519 3.592.111.900
20/7/2011 45,90 44,79 -1,73% 44,70 45,97 45,04 44,75 44,79 1.974 2.487.088.800
19/7/2011 45,39 45,58 +0,82% 45,29 46,22 45,67 45,58 45,70 1.556 1.375.841.300
18/7/2011 45,89 45,21 -1,01% 44,87 46,25 45,26 45,21 45,78 1.587 2.419.570.300
15/7/2011 46,72 45,67 -2,23% 45,67 47,10 46,17 45,67 45,77 2.780 3.636.334.300
14/7/2011 46,70 46,71 +0,02% 46,36 47,15 46,81 46,71 46,90 3.294 3.310.700.200
13/7/2011 45,41 46,70 +3,05% 45,41 46,85 46,37 46,66 46,70 3.266 4.921.758.900
12/7/2011 45,85 45,32 -1,26% 45,25 46,50 46,04 45,32 45,50 2.876 3.090.598.200
11/7/2011 44,69 45,90 +2,00% 44,52 46,08 45,52 45,90 45,95 2.139 2.767.224.600
8/7/2011 45,20 45,00 -0,77% 44,76 45,40 45,04 44,98 45,15 2.875 3.243.630.700
7/7/2011 46,83 45,35 -1,88% 45,25 46,84 45,70 45,35 45,42 3.018 3.527.976.400
6/7/2011 46,69 46,22 -1,01% 46,08 46,95 46,50 46,22 46,39 2.305 2.518.537.000
5/7/2011 46,88 46,69 -0,64% 46,26 46,94 46,69 46,69 46,70 2.945 2.324.897.200
4/7/2011 47,29 46,99 +0,19% 46,31 47,29 46,76 46,64 46,99 1.406 1.219.178.200
1/7/2011 46,80 46,90 +0,97% 46,34 47,51 46,89 46,52 46,90 2.797 2.693.275.900
30/6/2011 47,60 46,45 -2,00% 46,30 47,60 46,75 46,45 46,48 2.529 2.898.897.100
29/6/2011 48,12 47,40 -0,63% 47,10 48,19 47,53 47,18 47,40 1.587 1.802.390.400
28/6/2011 47,50 47,70 +1,12% 47,23 48,58 48,02 47,41 47,70 3.555 2.908.607.000
27/6/2011 46,85 47,17 +0,68% 46,29 47,60 47,32 47,17 47,35 3.282 3.025.151.600
24/6/2011 46,70 46,85 +0,97% 46,07 46,98 46,71 46,30 46,85 3.618 3.317.599.500
22/6/2011 46,99 46,40 -0,79% 46,13 47,27 46,51 46,19 46,40 1.778 4.865.988.800
21/6/2011 47,00 46,77 -0,38% 46,76 47,47 46,94 46,77 46,90 1.336 1.537.379.200
20/6/2011 46,89 46,95 -0,63% 46,51 47,40 47,15 46,95 47,00 3.168 2.665.331.800
17/6/2011 46,20 47,25 +3,41% 45,53 47,25 46,83 47,00 47,25 2.750 5.038.608.100
16/6/2011 45,97 45,69 -0,67% 45,21 46,41 45,75 45,69 45,90 2.023 2.088.133.600
15/6/2011 46,67 46,00 -2,13% 45,66 46,83 46,02 45,90 46,00 3.809 4.617.385.200
14/6/2011 46,99 47,00 +1,29% 46,57 47,28 47,00 46,99 47,00 2.200 2.758.540.400
13/6/2011 45,38 46,40 +2,32% 45,03 46,50 46,06 46,19 46,40 2.726 3.279.159.100
10/6/2011 47,20 45,35 -3,74% 45,35 47,40 46,19 45,35 45,45 4.116 7.531.509.600
9/6/2011 47,17 47,11 -0,30% 46,30 47,70 47,15 47,11 47,15 3.170 2.999.545.300
8/6/2011 47,23 47,25 +0,34% 46,93 47,25 47,15 47,25 47,31 2.484 3.456.856.400
7/6/2011 46,71 47,09 +1,05% 46,55 47,30 46,99 47,00 47,09 2.806 4.206.427.300
6/6/2011 47,38 46,60 -1,50% 46,01 47,42 46,48 46,60 46,61 3.794 3.935.671.700
3/6/2011 47,76 47,31 -1,23% 47,16 48,15 47,73 47,23 47,75 2.637 2.593.646.600
2/6/2011 47,06 47,90 +2,00% 46,86 47,95 47,46 47,88 47,90 3.877 4.047.968.700
1/6/2011 49,00 46,96 -4,92% 46,83 49,00 47,56 46,96 47,00 4.259 7.431.759.000
31/5/2011 48,84 49,39 +0,59% 47,54 49,42 48,51 47,90 49,39 3.417 5.026.472.300
30/5/2011 49,59 49,10 -0,61% 49,00 49,60 49,24 49,10 49,19 571 637.748.400
27/5/2011 49,05 49,40 +0,84% 48,84 49,55 49,28 49,10 49,40 1.357 1.826.948.400
26/5/2011 49,56 48,99 -0,24% 48,70 49,59 49,05 48,86 48,99 1.645 4.643.767.300
25/5/2011 49,54 49,11 -0,79% 49,11 49,70 49,43 49,11 49,60 2.470 2.829.538.200
24/5/2011 48,81 49,50 +1,66% 48,81 49,68 49,22 49,30 49,50 3.086 3.127.866.300
23/5/2011 48,94 48,69 -0,55% 48,51 49,05 48,78 48,53 48,69 1.697 2.045.183.800
20/5/2011 49,19 48,96 -0,49% 48,96 49,72 49,39 48,96 49,20 2.371 4.253.405.000
19/5/2011 49,60 49,20 -0,81% 48,87 49,60 49,21 49,20 49,34 1.934 2.590.553.500
18/5/2011 50,42 49,60 -1,61% 48,80 50,42 49,31 49,30 49,60 2.497 3.600.030.300
17/5/2011 49,29 50,41 +1,84% 49,03 50,81 49,83 50,41 50,65 2.741 6.686.096.000
16/5/2011 48,60 49,50 +1,02% 48,41 49,71 49,43 49,25 49,50 2.850 3.018.979.500
13/5/2011 49,19 49,00 0,00% 48,23 49,38 48,86 49,00 49,05 2.886 2.385.167.500
12/5/2011 48,51 49,00 0,00% 48,51 49,38 49,12 48,82 49,00 1.733 2.165.001.400
11/5/2011 49,28 49,00 -0,10% 48,73 49,44 49,11 48,86 49,00 2.063 3.696.080.700
10/5/2011 49,00 49,05 +0,72% 48,47 49,27 48,98 48,65 49,05 1.977 3.081.451.000
9/5/2011 48,86 48,70 +0,25% 48,58 49,39 48,97 48,47 48,70 1.444 1.781.273.200
6/5/2011 49,23 48,58 +0,21% 47,84 49,23 48,39 48,37 48,58 1.656 2.790.495.100
5/5/2011 48,83 48,48 -0,86% 47,84 48,83 48,36 48,48 48,50 1.924 2.635.555.700
4/5/2011 49,50 48,90 -1,41% 48,63 49,69 48,85 48,70 48,90 2.157 2.655.153.200
3/5/2011 49,03 49,60 +0,53% 49,02 49,87 49,47 49,60 49,62 2.470 3.419.043.700
2/5/2011 48,99 49,34 +0,69% 48,51 50,70 49,50 49,28 49,34 3.069 3.498.892.400
29/4/2011 49,02 49,00 -0,22% 48,52 49,25 48,88 48,72 49,00 1.486 3.713.600.100
28/4/2011 48,19 49,11 +0,41% 48,13 49,39 48,96 49,07 49,11 2.729 3.683.834.800
27/4/2011 48,48 48,91 +0,68% 47,83 49,15 48,53 48,91 48,98 2.539 3.189.366.200
26/4/2011 48,89 48,58 +0,16% 48,15 49,28 48,71 48,21 48,58 2.533 2.620.901.900
25/4/2011 48,80 48,50 -0,19% 48,14 48,82 48,53 48,50 48,56 1.862 1.899.599.300
20/4/2011 48,20 48,59 +1,78% 47,82 48,63 48,43 48,49 48,59 2.810 4.793.007.400
19/4/2011 47,43 47,74 +2,01% 47,03 47,74 47,52 47,50 47,74 2.125 2.662.159.500
18/4/2011 46,29 46,80 +1,08% 45,92 47,32 46,92 46,61 46,80 2.984 3.841.598.000
15/4/2011 46,28 46,30 +0,43% 45,95 46,45 46,23 46,15 46,30 2.920 3.961.503.400
14/4/2011 46,87 46,10 -1,91% 46,07 47,40 46,54 46,10 46,20 2.896 4.662.666.300
13/4/2011 47,44 47,00 -0,11% 46,66 47,55 47,09 46,90 47,00 2.169 2.806.725.800
12/4/2011 47,80 47,05 -2,57% 46,62 48,25 47,06 47,05 47,25 2.923 3.925.569.800
11/4/2011 48,25 48,29 -0,41% 47,83 48,49 48,15 47,86 48,29 3.275 4.070.467.100
8/4/2011 48,87 48,49 -1,04% 47,75 49,14 48,34 48,45 48,49 3.133 4.112.867.100
7/4/2011 49,34 49,00 0,00% 48,55 49,45 48,98 48,82 49,00 2.712 3.617.633.000
6/4/2011 48,44 49,00 +0,51% 48,44 49,49 49,16 48,91 49,00 3.836 6.854.343.900
5/4/2011 48,27 48,75 +1,29% 47,84 48,88 48,51 48,61 48,75 2.384 3.592.348.200
4/4/2011 48,71 48,13 -0,76% 48,05 49,23 48,55 48,13 48,45 3.007 4.413.222.100
1/4/2011 47,50 48,50 +2,32% 47,50 48,79 48,41 48,50 48,69 3.517 3.704.059.300
31/3/2011 48,13 47,40 -1,94% 47,40 48,39 47,70 47,38 47,40 2.334 4.126.776.600
30/3/2011 46,99 48,34 +2,96% 46,71 48,48 47,90 48,13 48,34 2.122 4.660.319.000
29/3/2011 46,64 46,95 +0,99% 46,05 47,00 46,45 46,51 46,95 3.234 4.794.259.700
28/3/2011 46,72 46,49 +0,41% 45,85 47,00 46,53 46,24 46,49 1.826 2.050.849.800
25/3/2011 46,93 46,30 -1,59% 46,30 47,28 46,78 46,30 46,39 2.020 4.243.875.400
24/3/2011 47,15 47,05 -0,08% 46,63 47,29 46,97 46,85 47,05 1.904 2.764.747.000
23/3/2011 46,75 47,09 +0,19% 46,65 47,14 46,94 46,85 47,09 1.506 1.569.060.200
22/3/2011 45,62 47,00 +2,84% 45,62 47,71 46,81 47,00 47,15 3.292 4.508.746.400
21/3/2011 45,69 45,70 +0,75% 45,33 46,19 45,61 45,70 45,75 2.128 2.154.232.500
18/3/2011 46,27 45,36 -1,69% 45,36 46,52 45,93 45,36 45,50 4.164 6.214.081.200
17/3/2011 46,55 46,14 +0,41% 45,78 46,70 46,21 46,01 46,14 3.165 4.283.262.600
16/3/2011 48,19 45,95 -3,67% 45,95 48,19 46,57 45,95 46,15 3.094 4.537.746.200
15/3/2011 47,51 47,70 -0,40% 47,08 48,32 47,73 47,70 48,00 3.712 4.485.835.300
14/3/2011 47,49 47,89 +0,61% 47,33 47,89 47,57 47,60 47,89 2.884 3.176.052.500
11/3/2011 48,46 47,60 -1,55% 47,21 48,46 47,57 47,60 47,80 2.588 4.175.543.300
10/3/2011 47,61 48,35 +1,51% 47,32 48,53 48,15 47,89 48,35 2.581 4.057.709.500
9/3/2011 47,70 47,63 -0,27% 47,55 48,31 47,88 47,63 47,99 1.993 3.183.485.200
4/3/2011 47,50 47,76 +0,53% 47,23 48,00 47,87 47,76 48,00 2.468 4.661.716.000
3/3/2011 47,30 47,51 +0,89% 46,91 47,60 47,24 47,10 47,51 1.339 2.958.240.100
2/3/2011 46,70 47,09 +1,47% 46,39 47,09 46,68 47,01 47,09 2.656 5.769.416.500
1/3/2011 46,54 46,41 +0,02% 46,41 47,30 46,83 46,41 46,54 3.062 3.606.536.200
28/2/2011 46,27 46,40 +1,31% 46,08 47,02 46,65 46,37 46,40 5.623 10.891.233.100
25/2/2011 45,94 45,80 +1,19% 45,14 46,05 45,60 45,80 45,99 2.375 2.591.672.900
24/2/2011 45,75 45,26 -0,88% 45,26 46,10 45,61 45,26 45,33 1.820 2.095.098.800
23/2/2011 46,19 45,66 -0,85% 45,66 46,84 46,13 45,66 45,80 3.795 4.383.193.100
22/2/2011 45,99 46,05 +0,09% 45,91 46,45 46,05 46,05 46,39 4.525 5.143.329.900
21/2/2011 46,47 46,01 -1,05% 46,01 46,50 46,35 46,01 46,44 1.656 5.721.083.100
18/2/2011 46,42 46,50 -0,11% 45,80 46,50 46,10 46,50 46,54 1.952 2.281.473.000
17/2/2011 45,74 46,55 +1,84% 45,58 46,55 46,05 46,40 46,55 2.038 2.203.890.100
16/2/2011 45,61 45,71 +0,33% 45,16 45,99 45,62 45,70 45,71 4.204 4.017.595.800
15/2/2011 46,27 45,56 -1,58% 45,28 46,70 45,80 45,56 45,69 3.375 3.605.643.800
14/2/2011 45,59 46,29 +1,51% 44,99 46,29 45,52 45,70 46,29 2.930 2.859.564.800
11/2/2011 44,97 45,60 +1,79% 44,62 45,89 45,32 45,16 45,60 3.130 5.015.900.700
10/2/2011 45,00 44,80 0,00% 44,33 45,40 44,74 44,80 45,00 2.766 5.525.995.000
9/2/2011 45,71 44,80 -2,25% 44,80 45,95 45,53 44,80 45,00 2.636 4.337.355.800
8/2/2011 46,00 45,83 -0,87% 45,61 46,28 45,87 45,82 45,85 1.908 3.027.209.700
7/2/2011 45,05 46,23 +2,60% 44,74 46,30 45,48 45,90 46,23 1.627 1.967.274.500
4/2/2011 46,58 45,06 -3,41% 44,92 46,80 45,56 45,06 45,15 2.726 4.733.139.300
3/2/2011 46,36 46,65 +0,11% 45,95 47,34 46,46 46,65 46,80 2.824 4.707.948.100
2/2/2011 46,89 46,60 -0,66% 46,02 47,39 46,64 46,40 46,60 2.011 1.942.875.900
1/2/2011 46,02 46,91 +1,91% 46,02 47,40 46,96 46,91 47,00 2.140 3.205.873.800
31/1/2011 45,90 46,03 +0,88% 45,45 46,84 46,12 46,01 46,03 2.396 2.779.534.000
28/1/2011 47,08 45,63 -1,66% 45,40 47,08 46,22 45,45 45,63 3.543 3.765.481.600
27/1/2011 48,49 46,40 -3,81% 46,17 48,49 46,80 46,40 46,47 2.866 2.997.019.400
26/1/2011 47,71 48,24 +0,52% 47,36 48,60 48,25 48,17 48,24 3.138 4.621.685.400
24/1/2011 47,72 47,99 +0,82% 47,40 48,10 47,77 47,85 47,99 1.782 2.091.543.500
21/1/2011 47,53 47,60 -0,21% 47,26 47,79 47,49 47,60 47,70 1.791 3.730.716.500
20/1/2011 46,65 47,70 +1,73% 46,65 47,86 47,54 47,36 47,70 2.452 3.459.113.300
19/1/2011 46,00 46,89 +2,00% 45,73 47,00 46,52 46,57 46,89 1.596 2.090.133.300
18/1/2011 46,22 45,97 -0,82% 45,29 46,50 45,69 45,75 45,97 3.267 3.641.698.900
17/1/2011 46,66 46,35 -1,38% 46,08 46,89 46,34 46,20 46,35 1.272 1.684.207.900
14/1/2011 47,15 47,00 +0,32% 46,14 47,15 46,63 47,00 47,12 1.296 1.619.556.600
13/1/2011 47,49 46,85 -1,37% 46,63 47,75 47,13 46,81 46,85 2.045 4.709.804.400
12/1/2011 47,48 47,50 +0,04% 47,21 47,80 47,53 47,45 47,50 2.338 5.691.211.100
11/1/2011 46,22 47,48 +2,66% 45,94 47,48 46,80 47,16 47,48 2.540 6.528.458.200
10/1/2011 45,79 46,25 +0,78% 45,49 46,25 45,89 46,10 46,25 1.263 1.933.183.700
7/1/2011 45,90 45,89 -0,22% 45,24 46,14 45,61 45,40 45,90 3.394 4.199.135.600
6/1/2011 46,45 45,99 -1,31% 45,55 46,80 46,06 45,85 45,99 3.014 5.956.021.000
5/1/2011 46,44 46,60 +0,06% 46,25 46,89 46,63 46,60 46,80 2.706 3.808.394.600
4/1/2011 46,40 46,57 +0,19% 46,11 46,75 46,39 46,30 46,58 2.492 5.139.503.800
3/1/2011 47,20 46,48 -0,90% 46,05 47,20 46,69 46,48 46,60 2.375 3.808.425.300
30/12/2010 46,59 46,90 +0,75% 45,90 46,90 46,72 46,45 46,90 902 3.144.999.400
29/12/2010 46,10 46,55 +0,93% 45,68 46,58 46,25 46,30 46,55 1.803 1.997.376.200
28/12/2010 45,50 46,12 +1,03% 44,90 46,12 45,62 46,11 46,13 793 2.036.408.200
27/12/2010 45,00 45,65 +0,04% 45,00 45,79 45,44 45,50 45,65 648 1.225.744.900
23/12/2010 45,22 45,63 -0,13% 45,22 45,80 45,39 45,31 45,63 1.370 2.346.419.400
22/12/2010 45,45 45,69 +0,42% 45,01 45,91 45,57 45,69 45,77 2.032 3.557.510.800
21/12/2010 45,68 45,50 0,00% 44,72 45,75 45,42 45,38 45,50 2.169 3.442.601.600
20/12/2010 45,90 45,50 -1,09% 45,22 46,19 45,70 45,32 45,50 3.725 4.566.791.900
17/12/2010 44,24 46,00 +3,32% 44,24 46,00 45,42 45,50 46,00 4.498 7.279.446.400
16/12/2010 43,65 44,52 +2,82% 43,42 44,95 44,51 44,52 44,60 4.710 9.077.728.400
15/12/2010 43,00 43,30 -1,10% 42,94 43,78 43,02 43,25 43,30 4.025 140.387.378.300
14/12/2010 44,21 43,78 -0,73% 43,59 44,74 44,06 43,78 43,89 1.701 3.380.005.200
13/12/2010 44,37 44,10 +0,34% 44,10 44,98 44,55 44,10 44,60 2.873 3.650.586.200
10/12/2010 44,00 43,95 +0,76% 43,47 44,34 43,95 43,95 44,00 3.272 3.730.723.400
9/12/2010 44,77 43,62 -2,63% 42,69 45,11 43,76 43,62 43,69 5.081 5.278.642.100
8/12/2010 46,12 44,80 -3,34% 44,02 46,35 45,36 44,75 44,80 3.393 5.776.941.200
7/12/2010 46,59 46,35 -0,19% 46,23 46,90 46,45 46,35 46,39 1.951 2.772.985.700
6/12/2010 45,75 46,44 +1,51% 45,32 46,44 46,05 46,20 46,44 1.695 1.954.907.600
3/12/2010 45,65 45,75 +0,31% 45,17 46,50 45,94 45,75 46,35 1.900 1.983.760.200
2/12/2010 46,40 45,61 -1,87% 45,10 46,80 45,78 45,61 45,79 3.088 5.249.215.400
1/12/2010 46,88 46,48 -0,58% 46,06 47,20 46,55 46,37 46,48 2.580 4.846.856.800
30/11/2010 44,65 46,75 +4,70% 44,65 47,08 46,38 46,70 46,75 6.352 15.538.516.600
29/11/2010 44,70 44,65 -0,58% 43,78 44,85 44,21 44,38 44,65 3.366 3.094.861.600
26/11/2010 45,01 44,91 -1,49% 44,91 45,68 45,24 44,91 45,20 2.032 2.625.777.200
25/11/2010 45,72 45,59 -0,09% 45,30 45,97 45,63 45,21 45,60 953 856.029.100
24/11/2010 45,54 45,63 +1,15% 45,16 46,00 45,79 45,63 45,80 1.995 4.460.356.300
23/11/2010 45,22 45,11 -1,40% 44,43 45,55 45,17 45,11 45,20 1.483 1.537.379.000
22/11/2010 45,68 45,75 -0,74% 45,51 46,39 46,02 45,61 45,75 2.749 2.851.404.200
19/11/2010 45,22 46,09 +0,55% 45,22 46,32 45,84 45,72 46,09 2.994 2.717.353.100
18/11/2010 45,19 45,84 +3,52% 44,73 45,84 45,25 45,65 45,84 3.704 3.423.410.500
17/11/2010 44,60 44,28 -1,38% 44,28 44,99 44,72 44,28 44,50 1.572 1.290.297.600
16/11/2010 46,00 44,90 -1,10% 44,17 46,16 45,17 44,55 44,90 3.820 3.310.814.600
12/11/2010 45,59 45,40 -0,50% 45,10 46,16 45,92 45,15 45,40 2.207 2.124.219.200
11/11/2010 45,76 45,63 -0,59% 45,32 46,28 45,86 45,63 45,79 2.791 2.351.680.300
10/11/2010 45,01 45,90 +1,48% 44,54 46,22 45,89 45,77 45,90 2.333 4.513.997.600
9/11/2010 44,99 45,23 +1,05% 43,83 45,26 44,47 45,00 45,23 2.204 3.587.925.500
8/11/2010 45,30 44,76 -1,52% 44,76 45,73 45,26 44,75 44,92 1.665 1.870.302.300
5/11/2010 46,04 45,45 -1,62% 45,30 46,65 46,16 45,45 45,65 1.733 2.592.070.900
4/11/2010 46,48 46,20 -0,54% 45,74 46,70 46,24 46,03 46,20 2.518 3.471.743.800
3/11/2010 45,85 46,45 +2,34% 45,63 46,48 46,23 46,40 46,45 3.283 3.859.899.400
1/11/2010 45,79 45,39 -1,33% 45,05 46,39 45,56 45,17 45,39 2.064 2.654.774.700
29/10/2010 45,92 46,00 +0,33% 45,50 46,45 46,12 45,95 46,00 1.704 3.537.756.200
28/10/2010 45,98 45,85 +0,57% 45,36 46,07 45,80 45,50 45,85 625 694.428.400
27/10/2010 45,61 45,59 -0,57% 45,14 46,19 45,51 45,35 45,60 1.008 1.398.768.000
26/10/2010 45,60 45,85 +0,13% 45,31 46,09 45,78 45,51 45,85 1.557 2.622.242.700
25/10/2010 44,17 45,79 +4,57% 43,84 46,05 45,40 45,71 45,79 3.062 3.812.023.300
22/10/2010 44,62 43,79 -1,66% 43,42 44,99 44,12 43,65 43,79 3.457 3.469.903.000
21/10/2010 45,93 44,53 -1,68% 44,30 45,93 44,97 44,53 44,61 2.908 3.245.302.000
20/10/2010 46,01 45,29 -1,54% 44,90 46,30 45,59 45,20 45,29 3.254 4.366.822.800
19/10/2010 45,95 46,00 -0,43% 44,46 46,00 45,67 45,75 46,00 4.020 5.494.833.400
18/10/2010 46,27 46,20 -0,11% 46,15 46,70 46,34 46,20 46,25 1.309 2.126.992.600
15/10/2010 45,55 46,25 +1,65% 45,38 46,29 46,03 46,24 46,25 4.164 7.442.445.200
14/10/2010 48,50 45,50 -8,32% 45,50 48,55 46,02 45,50 45,88 8.475 88.433.256.500
13/10/2010 47,84 49,63 +4,48% 47,44 50,45 49,01 49,37 49,63 5.304 7.024.219.800
11/10/2010 46,66 47,50 +1,80% 45,38 47,75 47,35 47,50 47,51 1.142 1.167.266.500
8/10/2010 45,01 46,66 +3,00% 44,85 46,95 46,42 46,66 46,80 2.953 3.541.935.200
7/10/2010 46,15 45,30 -1,52% 45,03 46,39 45,33 45,20 45,30 1.716 3.187.665.200
6/10/2010 47,61 46,00 -3,38% 45,80 47,61 46,64 45,90 46,00 3.153 4.156.523.000
5/10/2010 46,57 47,61 +3,05% 46,16 47,85 46,99 47,61 47,80 2.684 4.225.501.800
4/10/2010 45,73 46,20 +0,26% 45,49 46,86 46,26 46,20 46,30 1.891 2.450.372.600
1/10/2010 43,69 46,08 +5,57% 43,06 46,60 45,28 46,08 46,10 2.757 4.220.682.000
30/9/2010 42,78 43,65 +2,83% 42,03 43,68 43,23 43,65 43,70 1.434 2.642.070.500
29/9/2010 42,63 42,45 -0,47% 42,33 44,28 43,06 42,45 42,49 2.887 4.896.875.700
28/9/2010 43,44 42,65 -1,16% 42,60 43,52 43,08 42,65 43,03 1.252 2.489.367.800
27/9/2010 41,90 43,15 +2,96% 41,33 43,18 42,66 42,95 43,15 2.047 2.698.658.900
24/9/2010 43,12 41,91 -2,78% 41,75 44,45 42,96 41,91 42,00 2.616 3.599.262.200
23/9/2010 42,28 43,11 +1,46% 42,09 44,60 43,55 43,11 43,17 4.784 4.914.707.000
22/9/2010 41,28 42,49 +2,21% 41,00 42,50 42,09 42,29 42,49 2.408 2.886.404.400
21/9/2010 41,20 41,57 -2,76% 41,00 41,99 41,49 41,50 41,57 3.118 3.478.245.300
20/9/2010 41,84 42,75 +2,57% 41,80 43,00 42,57 42,64 42,75 1.626 2.751.440.900
17/9/2010 41,95 41,68 -0,76% 41,22 42,28 41,72 41,68 41,72 2.719 4.303.478.700
16/9/2010 43,29 42,00 -2,98% 41,91 43,44 42,56 42,00 42,07 3.367 3.772.543.400
15/9/2010 43,36 43,29 -0,16% 42,93 43,50 43,27 43,03 43,29 2.329 3.784.631.600
14/9/2010 43,00 43,36 +0,49% 43,00 43,68 43,32 43,27 43,36 1.641 2.209.672.400
13/9/2010 42,50 43,15 +1,63% 42,30 43,20 42,87 43,01 43,15 1.431 2.154.433.800
10/9/2010 41,99 42,46 +1,22% 41,61 42,46 42,11 42,12 42,46 1.483 2.488.929.600
9/9/2010 41,65 41,95 +0,99% 41,28 41,95 41,74 41,80 41,95 1.508 1.834.569.600
8/9/2010 41,00 41,54 +1,17% 40,78 42,03 41,52 41,40 41,54 2.431 2.338.349.300
6/9/2010 41,80 41,06 -1,53% 41,00 41,85 41,28 41,05 41,10 447 778.583.000
3/9/2010 41,55 41,70 +0,36% 41,17 41,98 41,70 41,70 41,80 1.164 1.658.004.900
2/9/2010 41,62 41,55 -0,60% 40,62 41,69 41,17 41,43 41,55 1.318 1.939.609.400
1/9/2010 40,33 41,80 +3,72% 40,13 42,00 41,51 41,61 41,80 2.482 2.476.238.500
31/8/2010 39,56 40,30 +1,51% 39,56 40,50 40,19 40,24 40,30 1.231 2.614.447.400
30/8/2010 39,90 39,70 -0,50% 39,60 39,93 39,72 39,70 39,71 668 879.633.100
27/8/2010 38,99 39,90 +3,34% 38,58 40,20 39,56 39,90 40,09 1.793 2.466.145.400
26/8/2010 38,80 38,61 -0,23% 38,42 39,15 38,63 38,61 38,69 1.720 2.420.215.700
25/8/2010 38,61 38,70 -0,57% 38,05 38,86 38,51 38,67 38,70 1.488 1.246.207.100
24/8/2010 38,60 38,92 -0,21% 38,50 39,08 38,73 38,51 38,92 1.264 1.363.789.000
23/8/2010 39,01 39,00 +0,52% 38,73 39,80 39,39 38,85 39,00 1.648 1.682.017.700
20/8/2010 39,15 38,80 -0,77% 38,60 39,27 38,78 38,80 39,05 753 1.546.580.100
19/8/2010 38,90 39,10 +0,39% 38,50 39,20 38,84 39,02 39,10 1.203 1.355.906.700
18/8/2010 38,79 38,95 +0,91% 38,50 38,95 38,64 38,70 38,95 2.094 2.962.317.800
17/8/2010 39,09 38,60 -1,40% 38,45 39,10 38,59 38,60 38,66 2.633 5.314.811.800
16/8/2010 38,56 39,15 +1,69% 37,82 39,15 38,63 38,88 39,15 2.108 2.274.242.400
13/8/2010 39,22 38,50 -2,53% 38,45 39,90 38,92 38,50 38,57 2.628 3.530.004.000
12/8/2010 39,20 39,50 -0,50% 38,81 39,69 39,34 39,45 39,50 1.590 1.343.926.400
11/8/2010 40,23 39,70 -1,49% 39,44 40,23 39,75 39,70 39,76 1.538 1.418.494.600
10/8/2010 39,56 40,30 +0,50% 39,46 40,48 40,09 40,08 40,30 1.206 1.527.521.500
9/8/2010 40,23 40,10 +0,75% 39,64 40,45 40,15 39,86 40,10 1.229 1.402.114.700
6/8/2010 40,05 39,80 -0,95% 39,60 40,36 40,03 39,77 39,80 1.447 2.508.931.900
5/8/2010 40,39 40,18 -0,79% 39,23 41,16 39,97 39,95 40,18 2.277 4.043.494.400
4/8/2010 41,20 40,50 +0,60% 39,40 41,20 40,30 40,50 40,52 3.679 7.571.606.900
3/8/2010 41,49 40,26 -2,99% 40,26 41,50 40,96 40,26 40,42 2.115 2.287.621.000
2/8/2010 40,48 41,50 +3,59% 40,19 41,70 41,28 41,38 41,60 1.735 2.257.362.700
30/7/2010 39,63 40,06 -0,35% 39,31 40,44 40,10 40,06 40,30 2.002 1.817.904.800
29/7/2010 39,84 40,20 +1,18% 39,56 40,35 39,88 39,95 40,20 961 1.782.741.200
28/7/2010 39,74 39,73 -0,68% 38,77 39,95 39,48 39,72 39,73 1.205 1.700.617.700
27/7/2010 39,45 40,00 +1,81% 38,77 40,32 39,75 39,91 40,00 2.436 2.808.321.300
26/7/2010 38,48 39,29 +2,05% 38,10 39,49 39,03 39,29 39,39 2.140 1.711.320.200
23/7/2010 38,39 38,50 +0,79% 38,20 38,79 38,51 38,50 38,54 2.414 3.196.327.000
22/7/2010 38,50 38,20 -0,13% 38,10 38,94 38,58 38,20 38,28 1.385 2.883.131.300
21/7/2010 38,84 38,25 -1,03% 38,04 39,19 38,56 38,18 38,25 1.125 1.343.436.800
20/7/2010 38,20 38,65 +0,70% 37,84 39,03 38,79 38,65 38,70 1.854 2.553.161.700
19/7/2010 37,50 38,38 +2,68% 37,43 38,44 37,93 37,90 38,38 808 752.953.900
16/7/2010 38,00 37,38 -1,01% 37,38 38,25 37,76 37,34 37,38 1.251 2.092.446.300
15/7/2010 37,56 37,76 -0,11% 37,20 37,80 37,58 37,75 37,89 1.031 1.913.359.800
14/7/2010 38,48 37,80 -2,58% 37,48 38,79 37,94 37,79 37,80 1.275 1.464.137.600
13/7/2010 38,70 38,80 +0,28% 38,24 39,09 38,68 38,49 38,80 1.104 1.493.179.200
12/7/2010 39,00 38,69 -0,28% 38,10 39,20 38,58 38,63 38,69 1.104 897.505.400
8/7/2010 38,87 38,80 +0,78% 38,19 38,98 38,70 38,78 38,80 1.559 2.350.753.700
7/7/2010 38,39 38,50 +0,84% 38,30 39,06 38,66 38,50 38,56 1.734 2.709.448.300
6/7/2010 37,49 38,18 +3,08% 37,22 38,41 37,69 38,02 38,18 1.715 2.772.861.600
5/7/2010 37,90 37,04 -0,94% 37,00 37,91 37,26 37,00 37,05 872 974.516.700
2/7/2010 37,27 37,39 +0,38% 37,10 37,88 37,51 37,39 37,88 1.596 1.134.866.700
1/7/2010 37,34 37,25 -0,35% 37,01 37,44 37,21 37,10 37,25 2.644 4.425.027.100
30/6/2010 36,55 37,38 +1,30% 36,55 37,98 37,34 37,38 37,46 2.637 4.508.603.100
29/6/2010 36,80 36,90 -1,28% 36,01 37,51 36,79 36,83 36,90 2.930 4.625.777.800
28/6/2010 36,66 37,38 +1,83% 36,31 37,40 36,93 37,22 37,38 2.294 2.942.570.000
25/6/2010 35,57 36,71 +3,67% 35,21 36,71 36,03 36,71 36,74 2.321 3.881.926.800
24/6/2010 35,14 35,41 +0,60% 35,14 35,90 35,40 35,41 35,45 4.218 4.741.301.300
23/6/2010 35,86 35,20 -2,76% 34,92 35,86 35,18 35,16 35,20 4.724 7.453.799.300
22/6/2010 37,28 36,20 -2,43% 36,20 37,29 36,54 36,20 36,25 2.674 3.433.353.900
21/6/2010 37,20 37,10 +0,27% 36,70 37,48 37,05 36,90 37,10 1.479 2.962.527.900
18/6/2010 37,49 37,00 -0,94% 36,90 37,72 37,35 36,90 37,00 2.554 4.287.385.900
17/6/2010 37,40 37,35 +0,54% 37,07 38,16 37,30 37,11 37,35 3.179 5.618.186.800
16/6/2010 37,22 37,15 -0,93% 37,00 37,66 37,22 37,15 37,20 2.676 3.966.302.100
15/6/2010 37,42 37,50 +0,56% 36,88 37,62 37,35 37,25 37,51 2.139 1.926.274.800
14/6/2010 37,19 37,29 +0,24% 37,06 37,58 37,30 37,20 37,29 1.042 1.920.434.500
11/6/2010 36,50 37,20 +1,39% 36,30 37,45 36,85 37,20 37,39 1.131 1.793.350.100
10/6/2010 36,22 36,69 +1,49% 36,15 36,79 36,52 36,60 36,69 1.595 2.666.491.000
9/6/2010 36,52 36,15 -0,41% 35,93 36,52 36,19 36,01 36,15 2.037 2.887.687.700
8/6/2010 36,55 36,30 -0,55% 36,00 37,00 36,29 36,17 36,30 1.425 1.994.215.500
7/6/2010 36,98 36,50 -0,63% 36,21 37,14 36,60 36,40 36,50 980 1.066.059.900
4/6/2010 35,99 36,73 +0,91% 35,63 36,85 36,57 36,40 36,73 1.758 3.983.937.300
2/6/2010 36,02 36,40 +1,11% 36,02 36,71 36,48 36,40 36,48 1.746 1.924.211.800
1/6/2010 36,27 36,00 -3,10% 36,00 37,18 36,52 36,00 36,34 1.790 1.666.155.000
31/5/2010 37,15 37,15 0,00% 36,81 37,30 37,03 37,02 37,15 1.735 2.276.000.800
28/5/2010 36,80 37,15 -0,24% 36,71 37,76 37,18 37,00 37,15 2.734 3.812.778.400
27/5/2010 36,20 37,24 +3,44% 36,16 37,50 36,95 37,24 37,49 3.541 4.301.139.100
26/5/2010 35,40 36,00 +2,86% 34,60 36,00 35,55 35,65 36,00 4.846 13.236.806.800
25/5/2010 35,50 35,00 -2,72% 34,40 35,90 34,95 35,00 35,10 2.494 4.588.096.500
24/5/2010 36,20 35,98 -1,15% 35,83 36,99 36,15 35,91 35,98 2.004 2.007.035.800
21/5/2010 35,19 36,40 +3,97% 35,01 36,49 35,81 36,06 36,40 1.778 2.548.396.000
20/5/2010 35,40 35,01 -3,15% 34,62 35,99 35,14 35,01 35,40 2.649 2.593.401.200
19/5/2010 36,40 36,15 -1,23% 35,54 37,15 36,38 36,15 36,40 3.381 4.303.671.400
18/5/2010 36,51 36,60 +1,08% 36,42 37,50 37,02 36,54 36,60 2.654 5.538.200.000
17/5/2010 37,80 36,21 -5,21% 36,21 38,49 36,78 36,21 36,39 3.477 5.758.698.700
14/5/2010 39,10 38,20 -2,55% 37,03 39,10 37,73 38,20 38,40 4.110 4.508.513.700
13/5/2010 38,90 39,20 +0,77% 38,66 39,21 39,01 38,90 39,20 2.893 6.215.120.900
12/5/2010 38,67 38,90 +1,04% 37,90 38,96 38,38 38,73 38,90 2.797 4.988.231.000
11/5/2010 38,60 38,50 -1,28% 38,42 39,29 38,74 38,50 38,52 3.167 3.674.646.500
10/5/2010 39,70 39,00 +1,30% 38,67 39,70 38,90 38,80 39,00 2.444 3.876.191.500
7/5/2010 38,37 38,50 -0,13% 37,47 38,80 38,27 38,30 38,50 2.994 5.234.571.900
6/5/2010 39,20 38,55 -2,63% 36,65 39,60 38,58 38,30 38,55 3.977 5.654.796.500
5/5/2010 38,88 39,59 -0,40% 38,50 39,59 39,23 39,15 39,60 1.692 3.435.042.400
4/5/2010 40,15 39,75 -2,55% 39,52 40,74 39,96 39,75 39,83 4.127 6.360.204.500
3/5/2010 40,40 40,79 +1,37% 40,00 40,79 40,43 40,26 40,79 2.794 3.908.164.200
30/4/2010 38,98 40,24 +2,39% 38,82 40,30 39,84 40,00 40,24 2.067 4.115.147.100
29/4/2010 39,00 39,30 +0,64% 38,60 39,49 39,07 39,30 39,36 1.866 3.711.953.200
28/4/2010 39,22 39,05 +0,15% 38,45 39,74 39,03 38,80 39,05 2.076 4.122.993.600
27/4/2010 39,81 38,99 -2,77% 38,70 40,09 39,13 38,71 38,99 1.628 7.481.709.600
26/4/2010 40,40 40,10 -0,12% 39,67 40,40 39,91 40,10 40,13 1.210 1.970.470.100
23/4/2010 39,93 40,15 +0,63% 39,23 40,39 39,72 40,02 40,15 1.706 2.287.347.300
22/4/2010 39,80 39,90 +0,63% 39,33 40,25 39,85 39,90 40,00 3.060 5.900.655.100
20/4/2010 39,45 39,65 +0,51% 39,09 39,69 39,56 39,65 39,67 1.492 1.908.705.500
19/4/2010 38,94 39,45 +1,31% 38,74 39,49 39,22 39,40 39,45 2.988 3.581.388.700
16/4/2010 38,80 38,94 -0,54% 38,20 39,14 38,74 38,61 38,94 1.378 3.012.437.700
15/4/2010 39,06 39,15 -0,13% 38,35 39,17 38,90 39,15 39,20 2.010 5.870.998.400
14/4/2010 39,04 39,20 0,00% 38,80 39,46 39,13 39,20 39,30 2.707 4.147.792.700
13/4/2010 38,91 39,20 +0,51% 38,89 39,30 39,15 38,90 39,20 1.979 2.547.066.500
12/4/2010 39,08 39,00 -1,02% 39,00 39,57 39,24 38,97 39,00 1.235 1.224.696.300
9/4/2010 39,41 39,40 +0,13% 38,85 39,41 39,20 39,25 39,40 1.372 2.217.303.500
8/4/2010 39,20 39,35 +0,13% 38,91 39,45 39,15 39,30 39,35 1.393 3.730.838.000
7/4/2010 38,53 39,30 +1,81% 38,43 39,50 39,21 39,25 39,36 5.667 9.155.001.700
6/4/2010 38,92 38,60 -1,66% 38,38 39,10 38,69 38,60 38,62 2.689 12.152.480.000
5/4/2010 39,30 39,25 -0,38% 38,96 39,60 39,23 39,25 39,30 1.777 3.355.062.400
1/4/2010 39,23 39,40 -0,23% 38,41 39,77 38,80 39,13 39,40 2.116 9.247.077.300
31/3/2010 39,40 39,49 -1,03% 38,64 39,84 38,99 39,10 39,49 2.316 10.093.103.500
30/3/2010 40,33 39,90 -1,09% 39,52 40,33 39,75 39,53 39,90 3.464 5.623.543.700
29/3/2010 40,22 40,34 +1,20% 39,64 40,34 40,03 40,30 40,34 1.047 2.503.970.000
26/3/2010 39,62 39,86 -0,10% 39,16 39,86 39,55 39,68 39,86 2.029 3.491.460.100
25/3/2010 40,46 39,90 -1,51% 39,60 40,88 40,21 39,70 39,90 2.915 4.030.629.000
24/3/2010 39,95 40,51 +0,37% 39,95 40,69 40,38 39,97 40,51 2.852 5.962.659.700
23/3/2010 39,96 40,36 +1,15% 39,57 40,36 39,96 40,36 40,38 1.185 3.432.422.700
22/3/2010 39,19 39,90 +0,58% 39,19 40,09 39,86 39,89 39,90 1.085 2.243.814.200
19/3/2010 40,05 39,67 -0,83% 38,79 40,19 39,45 39,40 39,67 1.257 1.688.021.600
18/3/2010 39,43 40,00 +1,29% 39,21 40,10 39,77 40,00 40,04 1.890 3.982.764.700
17/3/2010 40,02 39,49 -1,37% 39,41 40,36 39,64 39,47 39,49 2.347 2.680.599.800
16/3/2010 40,03 40,04 -0,89% 39,02 40,19 39,79 39,89 40,04 2.230 4.161.150.300
15/3/2010 39,92 40,40 +0,37% 39,70 40,40 39,92 40,30 40,40 832 2.093.165.100
12/3/2010 39,82 40,25 +1,16% 39,41 40,30 39,90 40,25 40,30 2.098 4.857.713.000
11/3/2010 39,40 39,79 +0,05% 39,11 40,00 39,51 39,40 39,79 1.774 2.398.089.900
10/3/2010 38,84 39,77 +2,66% 38,05 39,84 39,45 39,71 39,77 2.484 5.160.994.900
9/3/2010 37,39 38,74 +3,17% 37,31 38,76 38,33 38,60 38,74 2.908 3.444.537.500
8/3/2010 38,95 37,55 -3,59% 37,55 38,95 38,11 37,55 37,99 2.529 4.422.837.900
5/3/2010 38,73 38,95 +0,83% 38,00 39,17 38,67 38,71 38,95 1.841 3.736.810.000
4/3/2010 37,29 38,63 +3,57% 37,20 38,74 38,03 38,30 38,63 2.013 6.757.362.300
3/3/2010 38,30 37,30 -2,69% 36,91 38,43 37,69 37,25 37,30 2.984 7.291.499.700
2/3/2010 38,24 38,33 -0,10% 38,01 38,60 38,31 38,10 38,33 1.594 3.040.814.900
1/3/2010 37,94 38,37 +0,58% 37,69 38,64 38,20 38,05 38,37 2.248 3.586.657.000
26/2/2010 37,50 38,15 +1,73% 36,80 38,17 37,35 38,00 38,15 3.080 4.789.998.600
25/2/2010 37,58 37,50 -1,63% 36,66 37,58 37,09 37,30 37,50 2.933 6.238.252.300
24/2/2010 37,91 38,12 -0,08% 37,76 38,50 38,11 38,12 38,25 1.555 2.052.260.600
23/2/2010 38,47 38,15 -2,18% 37,72 38,68 38,20 38,01 38,25 2.297 3.070.291.000
22/2/2010 39,70 39,00 -0,51% 38,71 39,86 39,29 38,80 39,00 2.275 2.605.093.000
19/2/2010 37,90 39,20 +2,89% 37,90 39,30 38,50 39,20 39,22 2.425 7.716.376.500
18/2/2010 37,69 38,10 +0,26% 37,69 38,29 37,99 37,85 38,10 1.556 2.528.329.000
17/2/2010 38,10 38,00 +0,80% 36,36 38,66 38,15 37,91 38,00 2.770 4.031.940.900
12/2/2010 38,29 37,70 -1,82% 37,64 38,72 37,97 37,70 37,99 2.114 1.491.845.100
11/2/2010 37,63 38,40 +1,64% 37,40 38,82 38,44 38,35 38,40 3.400 4.585.961.700
10/2/2010 38,35 37,78 -1,36% 37,17 38,94 38,19 37,78 37,90 3.047 4.486.916.500
9/2/2010 38,30 38,30 +1,59% 37,89 38,58 38,18 38,30 38,35 3.669 6.198.791.500
8/2/2010 38,52 37,70 -0,79% 37,23 38,69 37,71 37,70 37,76 3.674 4.861.358.500
5/2/2010 38,70 38,00 -1,81% 36,91 39,58 38,52 37,30 38,00 3.817 4.917.479.700
4/2/2010 39,98 38,70 -4,21% 38,22 40,85 38,80 38,70 38,72 2.680 3.223.435.000
3/2/2010 40,31 40,40 -0,22% 39,87 41,40 40,47 40,01 40,40 2.071 2.280.954.500
2/2/2010 41,01 40,49 -1,03% 40,12 41,44 40,48 40,40 40,49 1.703 2.910.797.000
1/2/2010 40,15 40,91 +1,72% 40,02 41,46 40,89 40,69 40,91 2.564 3.563.004.700
29/1/2010 41,15 40,22 -1,30% 39,51 41,47 40,85 39,97 40,22 1.554 2.660.183.100
28/1/2010 41,10 40,75 +0,12% 39,94 41,51 40,78 40,51 40,75 1.933 5.187.654.700
27/1/2010 39,83 40,70 +1,78% 39,60 41,47 40,77 40,30 40,70 2.854 4.682.685.700
26/1/2010 40,74 39,99 -2,46% 39,35 40,74 39,91 39,91 39,99 2.603 4.062.381.400
22/1/2010 43,00 41,00 -5,09% 40,40 43,00 41,37 40,67 41,00 3.741 6.711.112.100
21/1/2010 44,59 43,20 -2,26% 42,78 44,63 43,45 43,00 43,20 2.406 3.841.720.100
20/1/2010 43,18 44,20 +0,45% 42,66 44,40 43,58 43,72 44,20 2.123 2.833.775.200
19/1/2010 41,45 44,00 +6,13% 41,45 44,35 43,50 44,00 44,04 2.408 4.200.254.500
18/1/2010 41,51 41,46 +0,48% 41,22 42,20 41,69 41,46 41,55 710 1.081.960.100
15/1/2010 41,60 41,26 -0,82% 41,26 42,50 41,84 41,26 41,29 1.916 2.151.498.200
14/1/2010 41,15 41,60 +0,48% 41,15 43,19 42,28 41,60 41,90 2.277 3.654.161.400
13/1/2010 42,20 41,40 -1,43% 41,02 42,24 41,71 41,37 41,40 1.457 6.769.378.200
12/1/2010 41,40 42,00 0,00% 40,80 42,18 41,89 41,70 42,10 1.916 3.772.011.300
11/1/2010 41,77 42,00 +0,96% 41,55 42,17 41,92 41,74 42,00 1.415 1.974.600.700
8/1/2010 41,76 41,60 -0,02% 41,51 42,29 41,89 41,51 41,60 1.864 1.732.746.700
7/1/2010 41,79 41,61 -0,93% 41,52 42,30 41,83 41,61 41,90 1.521 1.538.505.100
6/1/2010 40,52 42,00 +3,32% 40,30 42,49 41,41 41,86 42,00 2.214 5.511.524.400
5/1/2010 40,00 40,65 +1,37% 39,85 40,88 40,56 40,65 40,80 2.678 3.552.521.000
4/1/2010 39,99 40,10 +0,53% 39,15 40,20 40,00 40,01 40,10 1.140 1.454.128.600
30/12/2009 39,00 39,89 +1,22% 39,00 39,95 39,83 39,80 39,89 686 1.138.947.800
29/12/2009 39,19 39,41 +0,90% 39,08 39,81 39,51 39,41 39,75 910 761.494.300
28/12/2009 39,95 39,06 +0,46% 38,84 39,95 39,22 39,06 39,29 769 803.753.000
23/12/2009 39,50 38,88 -1,57% 38,75 40,11 39,16 38,88 39,00 562 853.812.000
22/12/2009 38,84 39,50 +2,12% 38,84 40,09 39,77 39,50 39,80 1.352 2.498.456.100
21/12/2009 39,10 38,68 -0,23% 38,68 39,86 39,36 38,68 38,80 1.058 2.585.568.400
18/12/2009 38,22 38,77 +1,52% 37,70 38,77 38,39 38,12 38,77 1.703 2.143.819.800
17/12/2009 37,51 38,19 +1,81% 37,27 38,63 37,87 38,06 38,19 1.979 3.282.141.800
16/12/2009 39,40 37,51 -2,85% 37,36 39,73 38,00 37,50 37,51 2.754 4.177.100.500
15/12/2009 40,00 38,61 -3,48% 38,61 40,00 39,23 38,61 38,80 1.700 2.551.466.800
14/12/2009 39,95 40,00 +0,13% 39,85 40,70 40,26 40,00 40,16 2.462 6.641.278.100
11/12/2009 39,75 39,95 +1,63% 39,50 40,97 40,62 39,89 39,95 2.015 3.066.902.700
10/12/2009 40,39 39,31 -1,73% 39,21 41,07 40,01 39,31 39,55 1.100 2.023.890.500
9/12/2009 40,05 40,00 +1,68% 39,12 41,00 40,02 40,00 40,05 1.894 2.156.420.300
8/12/2009 39,00 39,34 -0,78% 38,75 39,80 39,21 39,09 39,34 1.997 2.893.487.400
7/12/2009 38,45 39,65 +4,70% 37,87 39,90 39,41 39,50 39,65 2.523 2.928.300.300
4/12/2009 38,87 37,87 -1,64% 37,87 38,89 38,62 37,87 38,67 1.993 2.545.495.400
3/12/2009 39,00 38,50 -1,66% 38,48 39,30 38,78 38,40 38,50 1.584 3.219.638.000
2/12/2009 38,50 39,15 +2,35% 38,08 39,50 38,64 39,15 39,31 3.055 4.341.855.100
1/12/2009 38,10 38,25 +1,06% 37,72 38,55 38,35 38,12 38,40 2.127 9.878.647.400
30/11/2009 37,10 37,85 +2,30% 36,20 37,85 37,51 37,73 37,85 1.749 3.963.575.400
27/11/2009 36,50 37,00 +0,54% 36,16 37,78 36,82 37,00 37,15 1.250 1.310.307.600
26/11/2009 37,30 36,80 -2,77% 36,54 37,66 36,90 36,80 36,96 1.054 1.056.825.100
25/11/2009 37,50 37,85 +1,34% 37,08 37,89 37,53 37,50 37,85 1.089 2.742.495.000
24/11/2009 37,40 37,35 -0,13% 36,32 37,56 37,04 37,10 37,35 1.665 2.625.390.700
23/11/2009 36,20 37,40 +3,89% 36,20 37,48 37,19 37,01 37,40 1.966 4.330.159.300
19/11/2009 36,80 36,00 -3,59% 36,00 37,24 36,30 36,00 36,06 1.893 7.283.819.500
18/11/2009 37,21 37,34 +0,11% 37,21 38,00 37,80 37,34 37,50 1.975 2.688.072.900
17/11/2009 37,28 37,30 +0,05% 36,60 37,75 37,46 37,10 37,39 1.305 2.366.077.900
16/11/2009 37,25 37,28 +0,62% 37,25 38,02 37,70 37,28 37,50 1.271 2.794.765.200
13/11/2009 36,29 37,05 +2,92% 35,12 37,27 36,38 37,05 37,25 1.885 3.087.340.800
12/11/2009 36,95 36,00 -3,36% 35,89 37,35 36,32 36,00 36,28 2.066 2.137.903.900
11/11/2009 37,75 37,25 -0,93% 36,70 38,29 37,52 36,83 37,25 1.660 3.370.886.700
10/11/2009 36,60 37,60 +2,04% 36,60 37,90 37,55 37,50 37,60 4.001 4.369.137.500
9/11/2009 35,70 36,85 +4,13% 35,70 37,00 36,58 36,85 36,89 2.876 4.571.870.500
6/11/2009 35,01 35,39 +1,11% 34,95 35,49 35,18 35,37 35,39 1.309 3.885.539.500
5/11/2009 35,20 35,00 -1,10% 35,00 35,70 35,23 35,00 35,42 1.079 2.152.253.100
4/11/2009 35,70 35,39 +0,94% 35,03 35,79 35,43 35,32 35,39 1.879 3.274.361.000
3/11/2009 34,15 35,06 +0,75% 34,00 36,00 35,14 35,06 35,25 2.128 9.527.580.600
30/10/2009 34,59 34,80 +0,43% 34,39 35,49 34,86 34,65 34,80 3.632 11.487.852.800
29/10/2009 33,80 34,65 +2,51% 33,64 34,81 34,45 34,52 34,65 2.021 2.471.934.500
28/10/2009 34,11 33,80 -1,40% 32,98 34,11 33,75 33,80 33,88 4.179 5.552.838.000
27/10/2009 34,12 34,28 +0,97% 33,48 34,40 34,05 34,10 34,28 2.779 4.186.571.200
26/10/2009 33,20 33,95 +2,57% 33,05 33,95 33,63 33,90 33,95 4.488 14.365.404.900
23/10/2009 33,21 33,10 0,00% 32,90 33,33 33,08 33,03 33,10 4.552 10.640.014.500
22/10/2009 33,24 33,10 -0,45% 32,90 33,43 33,18 33,10 33,19 2.532 9.585.666.500
21/10/2009 33,50 33,25 -1,04% 32,63 34,55 33,47 33,25 33,40 3.414 10.313.209.300
20/10/2009 34,80 33,60 -5,62% 32,90 34,80 33,54 33,60 33,77 5.243 7.488.174.600
19/10/2009 35,39 35,60 +0,56% 35,30 36,84 35,77 35,60 35,64 1.880 4.957.862.300
16/10/2009 33,92 35,40 +2,28% 33,61 35,88 35,10 35,33 35,40 3.115 3.417.535.500
15/10/2009 33,15 34,61 +5,17% 33,00 34,91 34,17 34,55 34,61 3.738 4.432.536.500
14/10/2009 33,20 32,91 -0,87% 32,82 33,95 33,19 32,90 32,91 5.402 4.669.964.900
13/10/2009 33,82 33,20 -1,37% 32,77 33,82 33,28 33,12 33,20 2.843 3.013.700.500
9/10/2009 33,03 33,66 +0,48% 33,03 34,39 33,73 33,65 33,90 1.187 1.134.027.900
8/10/2009 33,29 33,50 +0,63% 32,68 33,79 33,32 33,50 33,78 2.187 2.275.988.300
7/10/2009 33,30 33,29 +0,21% 32,60 33,70 33,32 33,29 33,30 2.064 2.626.863.900
6/10/2009 33,00 33,22 +0,97% 32,35 33,41 32,99 33,17 33,32 2.890 3.751.004.800
5/10/2009 31,84 32,90 +3,30% 30,97 33,16 32,51 32,86 32,90 3.795 3.258.552.500
2/10/2009 31,15 31,85 +4,08% 30,45 32,05 31,20 31,68 31,85 3.456 3.358.653.500
1/10/2009 30,31 30,60 +0,96% 30,00 30,85 30,54 30,54 30,60 2.444 2.460.724.300
30/9/2009 30,00 30,31 +1,34% 29,96 30,92 30,47 30,31 30,55 2.782 3.180.682.900
29/9/2009 29,34 29,91 +2,57% 28,95 29,97 29,45 29,91 29,92 3.034 3.516.279.600
28/9/2009 29,69 29,16 -0,72% 28,93 29,93 29,25 29,16 29,18 2.626 4.057.209.300
25/9/2009 29,70 29,37 -1,14% 29,35 30,06 29,59 29,36 29,45 1.502 1.375.006.900
24/9/2009 29,86 29,71 -0,47% 29,45 30,03 29,67 29,71 29,80 1.773 1.836.009.000
23/9/2009 30,46 29,85 -0,67% 29,76 30,46 29,92 29,80 29,85 1.208 1.568.497.900
22/9/2009 30,60 30,05 -1,12% 30,05 30,60 30,35 30,05 30,20 1.575 1.213.365.600
21/9/2009 30,61 30,39 -1,68% 30,10 30,80 30,52 30,38 30,39 1.735 1.828.116.700
18/9/2009 31,46 30,91 -1,84% 29,70 31,50 30,62 30,80 30,91 3.014 5.322.848.800
17/9/2009 31,00 31,49 +1,09% 30,91 31,65 31,23 31,22 31,49 1.304 1.750.007.400
16/9/2009 30,70 31,15 +2,06% 30,63 31,25 31,05 31,10 31,15 2.496 1.973.171.200
15/9/2009 30,89 30,52 -1,07% 30,33 30,89 30,55 30,52 30,55 921 670.707.700
14/9/2009 29,74 30,85 +3,14% 29,62 30,85 30,06 30,72 30,85 1.337 1.367.924.300
11/9/2009 30,08 29,91 -0,89% 29,91 30,39 30,01 29,90 30,02 1.273 1.514.794.600
10/9/2009 30,00 30,18 +0,60% 29,60 30,26 29,98 30,02 30,18 1.998 2.246.103.600
9/9/2009 30,10 30,00 -1,15% 29,65 30,38 29,92 29,91 30,00 1.863 3.013.653.900
8/9/2009 30,10 30,35 +2,15% 30,07 30,39 30,28 30,27 30,35 1.691 1.386.457.700
4/9/2009 30,20 29,71 -0,97% 29,40 30,33 29,75 29,71 29,91 1.262 1.373.644.000
3/9/2009 30,05 30,00 +0,17% 28,77 30,19 29,38 29,95 30,00 2.656 3.319.935.400
2/9/2009 30,57 29,95 -2,60% 29,64 30,72 30,09 29,77 29,95 1.398 1.682.811.200
1/9/2009 30,89 30,75 -0,97% 30,65 31,30 30,98 30,75 30,89 1.752 1.597.726.800
31/8/2009 31,30 31,05 -0,16% 30,87 31,48 31,16 31,05 31,20 739 693.918.100
28/8/2009 31,26 31,10 -0,51% 30,95 31,50 31,11 31,00 31,10 896 1.004.884.100
27/8/2009 31,43 31,26 -0,54% 31,00 31,50 31,20 31,26 31,45 1.135 1.252.513.500
26/8/2009 31,32 31,43 +1,16% 31,07 31,67 31,38 31,30 31,43 1.818 1.224.195.600
25/8/2009 31,69 31,07 -1,18% 30,96 31,69 31,18 31,07 31,21 1.451 1.109.333.500
24/8/2009 31,90 31,44 -1,44% 31,03 31,90 31,42 31,40 31,44 1.648 1.593.786.600
21/8/2009 30,22 31,90 +5,32% 30,00 31,90 31,25 31,70 31,90 3.628 2.882.582.400
20/8/2009 29,61 30,29 +1,64% 29,50 30,29 29,96 30,03 30,29 1.006 929.313.200
19/8/2009 29,00 29,80 +2,72% 28,48 29,88 29,49 29,80 29,83 1.428 1.883.315.100
18/8/2009 28,42 29,01 +2,15% 28,42 29,66 29,05 29,01 29,13 1.612 2.623.212.900
17/8/2009 28,37 28,40 -2,97% 28,02 28,74 28,44 28,37 28,40 2.792 1.795.871.500
14/8/2009 29,90 29,27 -1,45% 28,85 30,39 29,45 29,27 29,37 2.267 1.573.410.600
13/8/2009 31,40 29,70 -4,65% 29,70 31,43 30,30 29,68 29,70 1.199 1.475.326.700
12/8/2009 31,02 31,15 +0,48% 30,22 31,49 30,97 31,02 31,15 1.500 2.059.144.000
11/8/2009 31,67 31,00 -2,21% 31,00 31,80 31,29 31,00 31,25 1.450 1.372.520.400
10/8/2009 31,25 31,70 +1,70% 31,25 32,00 31,69 31,68 31,80 1.274 2.060.804.300
7/8/2009 31,15 31,17 +0,65% 31,00 31,80 31,57 31,17 31,47 1.825 2.173.623.900
6/8/2009 31,64 30,97 -1,78% 30,70 31,85 31,07 30,97 30,98 1.763 1.651.830.200
5/8/2009 30,98 31,53 +2,24% 30,65 31,75 31,30 31,41 31,53 1.502 1.324.025.400
4/8/2009 31,00 30,84 -0,52% 30,80 31,50 31,12 30,83 30,84 1.300 1.594.173.100
3/8/2009 30,74 31,00 +1,64% 30,66 31,20 30,93 30,92 31,00 1.287 2.069.510.300
31/7/2009 30,16 30,50 +1,40% 30,04 30,88 30,63 30,47 30,50 1.651 2.025.272.900
30/7/2009 30,15 30,08 +0,27% 30,08 30,55 30,30 30,03 30,19 1.427 1.638.076.300
29/7/2009 30,10 30,00 -1,15% 29,74 30,20 29,96 29,96 30,00 1.368 1.612.617.400
28/7/2009 30,69 30,35 -0,82% 30,16 30,94 30,50 30,35 30,37 1.079 1.699.256.900
27/7/2009 31,23 30,60 -1,61% 30,20 31,43 30,52 30,60 30,69 1.435 1.517.811.400
24/7/2009 31,08 31,10 +0,19% 30,81 31,28 31,12 31,10 31,20 858 733.679.300
23/7/2009 31,29 31,04 +0,94% 30,70 31,55 31,11 31,04 31,14 1.525 3.963.755.800
22/7/2009 31,05 30,75 -0,90% 30,65 31,23 30,97 30,66 30,75 1.063 1.052.645.400
21/7/2009 30,69 31,03 +2,75% 30,41 31,09 30,74 31,03 31,07 2.188 2.382.240.200
20/7/2009 30,46 30,20 +0,33% 30,07 30,88 30,39 30,16 30,20 2.495 3.287.725.900
17/7/2009 31,06 30,10 -2,97% 29,66 31,24 30,26 30,10 30,20 2.941 3.681.587.400
16/7/2009 32,09 31,02 -2,94% 31,02 32,09 31,54 31,02 31,35 2.148 2.250.657.400
15/7/2009 32,59 31,96 +0,03% 31,96 32,90 32,28 31,96 32,15 3.284 7.475.218.800
14/7/2009 33,29 31,95 -2,92% 31,81 33,73 32,68 31,95 32,45 1.896 3.149.700.600
13/7/2009 32,79 32,91 +0,58% 32,30 33,28 32,83 32,91 33,20 1.673 2.035.603.100
10/7/2009 31,34 32,72 +3,87% 31,32 32,72 31,94 32,39 32,73 1.293 4.332.651.800
8/7/2009 31,59 31,50 -0,32% 31,10 31,75 31,46 31,50 31,59 1.422 2.710.157.500
7/7/2009 31,70 31,60 -1,22% 31,12 32,14 31,69 31,60 31,79 1.111 1.757.527.800
6/7/2009 31,00 31,99 +1,07% 30,81 31,99 31,56 31,51 31,99 1.536 1.939.865.000
3/7/2009 31,12 31,65 +2,10% 31,01 32,23 31,87 31,60 31,73 790 749.316.700
2/7/2009 31,45 31,00 -1,59% 30,75 31,57 31,21 31,00 31,15 712 1.075.881.100
1/7/2009 31,85 31,50 +0,22% 31,37 32,26 31,84 31,50 31,61 3.494 2.853.330.000
30/6/2009 31,70 31,43 -0,22% 30,85 31,70 31,26 30,95 31,43 1.137 2.389.781.200
29/6/2009 31,88 31,50 -0,47% 31,12 32,00 31,62 31,50 31,51 1.023 1.000.117.500
26/6/2009 31,29 31,65 +1,09% 30,80 31,99 31,41 31,50 31,65 1.309 1.604.813.400
25/6/2009 30,99 31,31 +1,00% 30,65 32,20 31,28 31,31 31,35 1.614 2.181.194.600
24/6/2009 30,59 31,00 +2,89% 29,82 33,54 31,19 31,00 31,01 2.290 4.011.071.600
23/6/2009 29,74 30,13 +0,80% 29,50 30,13 29,89 29,72 30,13 1.652 1.663.882.800
22/6/2009 30,05 29,89 -1,35% 28,70 30,05 29,47 29,50 29,89 2.248 2.438.310.600
19/6/2009 29,51 30,30 +3,41% 29,51 30,66 30,10 30,30 30,34 1.666 2.789.337.500
18/6/2009 29,28 29,30 +0,69% 28,67 29,84 29,44 29,25 29,30 1.554 1.907.901.200
17/6/2009 27,67 29,10 +5,13% 27,51 29,80 28,78 29,00 29,10 2.506 3.312.110.100
16/6/2009 28,63 27,68 -2,54% 27,68 28,86 28,11 27,68 27,86 1.814 1.886.382.200
15/6/2009 29,11 28,40 -3,66% 27,60 29,20 28,52 28,30 28,40 2.812 2.165.752.600
12/6/2009 29,70 29,48 +0,41% 28,90 29,85 29,28 29,48 29,50 1.183 1.872.551.300
10/6/2009 29,66 29,36 -0,34% 28,66 29,67 29,12 29,36 29,40 1.755 1.639.349.500
9/6/2009 29,00 29,46 +2,26% 28,46 29,50 29,08 29,21 29,46 870 995.504.200
8/6/2009 28,47 28,81 +1,02% 28,17 29,00 28,70 28,81 28,96 971 881.013.200
5/6/2009 29,65 28,52 -0,83% 28,00 29,80 28,58 28,50 28,52 1.627 2.642.416.300
4/6/2009 29,01 28,76 +0,91% 28,59 29,10 28,92 28,76 28,88 1.364 2.188.070.200
3/6/2009 28,90 28,50 -1,59% 27,56 29,00 28,36 28,40 28,50 2.455 2.313.552.100
2/6/2009 29,62 28,96 -2,20% 28,79 30,10 29,38 28,96 29,10 2.956 2.693.122.000
1/6/2009 30,51 29,61 -4,14% 29,61 31,45 30,31 29,61 29,62 1.962 3.029.239.600
29/5/2009 30,81 30,89 +1,88% 28,50 31,23 29,95 30,87 30,89 2.232 3.837.457.900
28/5/2009 28,85 30,32 +5,10% 28,69 30,32 29,44 30,11 30,32 2.048 2.198.503.200
27/5/2009 28,74 28,85 +1,44% 28,38 29,08 28,84 28,80 28,85 1.793 1.556.828.800
26/5/2009 28,38 28,44 +0,14% 27,60 28,59 28,20 28,24 28,44 1.348 2.022.979.000
25/5/2009 28,31 28,40 +1,07% 28,19 28,90 28,58 28,25 28,50 456 817.688.700
22/5/2009 28,71 28,10 -2,26% 28,10 29,00 28,67 28,10 28,40 1.123 1.244.006.200
21/5/2009 28,06 28,75 +1,95% 27,45 28,75 28,26 28,52 28,75 1.325 3.817.159.800
20/5/2009 28,94 28,20 -1,05% 28,10 29,10 28,84 28,20 28,33 1.050 4.427.890.800
19/5/2009 28,90 28,50 -0,35% 28,07 28,90 28,45 28,37 28,50 1.320 2.630.058.900
18/5/2009 29,11 28,60 -0,52% 28,11 29,17 28,76 28,60 28,65 1.142 1.702.675.400
15/5/2009 28,84 28,75 -0,24% 28,20 28,84 28,71 28,71 28,75 964 2.348.957.300
14/5/2009 27,30 28,82 +4,46% 27,30 29,10 28,67 28,82 28,90 2.266 3.195.039.100
13/5/2009 26,15 27,59 +5,18% 25,75 27,59 26,76 27,49 27,59 1.674 2.108.821.800
12/5/2009 27,99 26,23 -5,10% 25,80 28,00 26,53 26,23 26,40 1.441 2.166.665.600
11/5/2009 28,50 27,64 -4,19% 27,53 28,71 27,96 27,64 27,85 1.213 1.565.025.800
8/5/2009 28,00 28,85 +3,96% 27,75 29,03 28,62 28,78 28,85 791 1.115.897.600
7/5/2009 27,89 27,75 +0,18% 26,91 27,89 27,40 27,75 27,79 1.036 1.018.161.800
6/5/2009 28,00 27,70 0,00% 26,71 28,50 27,71 27,50 27,70 1.851 2.791.170.000
5/5/2009 28,00 27,70 -2,46% 27,27 28,37 27,76 27,66 27,70 1.231 1.554.498.200
4/5/2009 26,53 28,40 +7,86% 26,53 28,40 27,96 28,08 28,40 1.299 2.110.992.600
30/4/2009 27,30 26,33 -3,55% 25,85 27,47 26,56 26,20 26,33 1.812 2.000.818.000
29/4/2009 26,49 27,30 +3,02% 26,31 28,27 27,78 27,30 27,34 3.169 3.429.542.900
28/4/2009 24,52 26,50 +6,21% 24,52 26,82 25,76 26,42 26,50 1.416 2.009.381.800
27/4/2009 24,22 24,95 +1,30% 24,22 24,95 24,82 24,81 24,95 955 2.453.310.700
24/4/2009 24,97 24,63 -1,48% 24,63 25,14 24,81 24,63 24,75 844 927.630.300
23/4/2009 24,61 25,00 +2,88% 24,03 25,00 24,55 24,60 25,00 1.079 1.398.265.300
22/4/2009 24,57 24,30 +0,08% 24,21 25,28 24,75 24,29 24,40 995 1.754.382.100
20/4/2009 24,90 24,28 -3,99% 24,00 24,90 24,33 24,17 24,28 1.165 758.857.000
17/4/2009 24,73 25,29 +2,55% 24,69 25,29 24,97 24,94 25,29 1.237 897.020.900
16/4/2009 24,69 24,66 -0,56% 24,46 25,62 24,87 24,65 24,66 1.362 2.690.380.700
15/4/2009 24,52 24,80 +1,22% 23,80 24,80 24,19 24,23 24,80 1.487 2.038.042.700
14/4/2009 24,33 24,50 +0,82% 24,33 25,19 24,81 24,50 24,67 1.263 1.981.697.800
13/4/2009 24,17 24,30 +1,17% 24,17 24,89 24,49 24,30 24,50 1.235 1.249.986.900
9/4/2009 24,59 24,02 +0,84% 24,00 25,49 24,99 24,02 24,24 2.245 3.201.269.600
8/4/2009 24,41 23,82 -1,00% 23,82 24,71 24,28 23,82 24,00 1.395 1.805.868.100
7/4/2009 23,71 24,06 -0,04% 23,46 24,90 24,44 24,06 24,14 2.098 2.178.561.500
6/4/2009 22,85 24,07 +4,88% 22,53 24,07 23,47 23,98 24,07 1.355 2.321.223.400
3/4/2009 22,50 22,95 +2,91% 22,32 23,12 22,79 22,95 22,98 1.785 1.882.081.200
2/4/2009 22,60 22,30 +1,83% 22,30 23,44 22,81 22,30 22,50 3.101 2.836.407.500
1/4/2009 20,86 21,90 +5,04% 20,67 21,90 21,46 21,80 21,90 1.159 1.109.568.600
31/3/2009 20,91 20,85 +0,19% 20,85 21,56 21,19 20,85 21,00 1.407 1.368.616.600
30/3/2009 21,50 20,81 -3,25% 20,81 21,50 20,90 20,81 20,90 1.498 1.047.498.900
27/3/2009 22,00 21,51 -2,23% 21,50 22,01 21,63 21,51 21,56 631 764.056.400
26/3/2009 21,48 22,00 +3,24% 21,25 22,16 21,69 21,70 22,00 2.260 1.072.665.600
25/3/2009 21,08 21,31 +0,90% 21,08 21,82 21,41 21,29 21,31 1.736 1.273.577.200
24/3/2009 21,73 21,12 -2,85% 20,90 22,00 21,24 21,11 21,15 1.284 1.986.921.200
23/3/2009 21,75 21,74 +0,98% 21,30 22,00 21,70 21,73 21,74 1.327 1.483.646.000
20/3/2009 21,81 21,53 -1,24% 21,53 22,00 21,90 21,53 21,72 853 722.502.800
19/3/2009 22,89 21,80 -3,07% 21,26 22,89 21,93 21,80 21,82 1.225 1.477.618.200
18/3/2009 22,28 22,49 +0,54% 22,09 22,91 22,33 22,49 22,70 1.368 1.585.100.300
17/3/2009 22,03 22,37 +1,68% 22,03 22,50 22,31 22,30 22,37 911 1.034.320.400
16/3/2009 22,20 22,00 -0,90% 22,00 22,40 22,29 22,00 22,23 836 1.746.007.500
13/3/2009 22,36 22,20 -0,45% 21,80 22,43 22,23 22,18 22,20 706 2.141.027.600
12/3/2009 22,40 22,30 -0,45% 21,76 22,61 22,12 22,30 22,34 1.434 1.360.085.400
11/3/2009 22,72 22,40 -0,44% 22,13 22,89 22,35 22,31 22,40 1.200 1.193.472.000
10/3/2009 22,48 22,50 +2,13% 22,01 22,71 22,42 22,38 22,50 2.127 2.087.245.000
9/3/2009 21,73 22,03 +0,14% 21,73 22,49 22,20 22,03 22,15 678 881.913.100
6/3/2009 21,76 22,00 +2,33% 21,61 22,49 22,04 21,81 22,25 768 809.419.000
5/3/2009 21,90 21,50 -1,83% 21,50 22,27 21,97 21,49 21,50 736 860.586.400
4/3/2009 22,89 21,90 -2,19% 21,66 22,89 22,26 21,90 22,09 1.614 1.923.453.500
3/3/2009 21,78 22,39 +3,85% 21,20 22,59 22,04 22,16 22,39 1.278 716.077.300
2/3/2009 22,56 21,56 -6,99% 21,40 22,96 22,30 21,56 21,68 1.108 1.252.709.600
27/2/2009 22,37 23,18 +2,34% 22,25 23,35 22,94 23,00 23,18 561 577.657.300
26/2/2009 23,27 22,65 +0,22% 22,20 23,30 22,76 22,65 22,67 1.283 915.011.900
25/2/2009 22,90 22,60 -1,35% 22,50 23,50 23,25 22,51 22,60 854 928.543.700
20/2/2009 22,45 22,91 -0,56% 22,45 23,39 22,90 22,91 23,00 763 752.513.900
19/2/2009 22,70 23,04 +2,40% 22,46 23,04 22,66 22,69 23,04 492 377.642.400
18/2/2009 22,76 22,50 -0,92% 22,21 23,16 22,83 22,30 22,50 1.326 2.183.986.800
17/2/2009 22,65 22,71 -0,61% 22,35 22,84 22,59 22,60 22,71 1.065 1.364.528.000
16/2/2009 23,18 22,85 -2,43% 22,72 23,30 22,87 22,81 22,85 542 3.528.891.300
13/2/2009 23,75 23,42 +1,52% 23,13 23,75 23,47 23,31 23,42 550 779.070.600
12/2/2009 22,77 23,07 +1,41% 22,63 23,40 22,92 23,07 23,31 760 767.076.500
11/2/2009 23,50 22,75 -3,19% 22,50 24,00 23,16 22,75 22,89 1.157 870.202.000
10/2/2009 24,25 23,50 -0,84% 23,31 24,80 24,08 23,50 23,55 1.803 2.053.763.600
9/2/2009 23,16 23,70 +1,72% 23,16 23,70 23,58 23,60 23,70 1.420 1.818.639.300
6/2/2009 23,49 23,30 -0,13% 23,15 23,78 23,45 23,25 23,30 1.305 758.384.600
5/2/2009 23,89 23,33 -1,81% 23,05 24,00 23,54 23,33 23,53 1.714 1.309.810.700
4/2/2009 23,76 23,76 -1,66% 23,50 24,59 23,80 23,60 23,76 1.819 1.642.784.400
3/2/2009 22,81 24,16 +5,04% 22,34 24,16 23,00 23,90 24,16 930 2.639.170.300
2/2/2009 22,86 23,00 +0,66% 22,45 23,45 23,01 23,00 23,19 1.127 821.592.100
30/1/2009 23,44 22,85 -2,77% 22,85 23,99 23,37 22,85 23,00 1.046 1.139.060.100
29/1/2009 23,86 23,50 -2,08% 23,46 24,00 23,64 23,50 23,98 1.552 904.076.800
28/1/2009 24,00 24,00 +1,82% 23,76 24,19 23,99 24,00 24,10 1.427 1.600.269.700
27/1/2009 23,51 23,57 -0,80% 23,10 24,15 23,56 23,40 23,57 1.313 1.101.441.300
26/1/2009 23,33 23,76 +1,84% 23,22 24,10 23,77 23,62 23,76 1.018 908.482.200
23/1/2009 22,67 23,33 +2,37% 22,50 23,96 23,06 23,33 23,56 865 758.976.600
22/1/2009 23,11 22,79 -0,57% 22,46 23,35 22,81 22,79 23,00 1.431 1.835.341.900
21/1/2009 23,37 22,92 -1,21% 22,83 23,67 23,06 22,92 22,95 1.555 1.061.187.100
20/1/2009 23,93 23,20 -3,93% 23,20 24,66 23,78 23,05 23,40 1.019 890.885.200
19/1/2009 24,72 24,15 -2,86% 23,90 24,73 24,24 24,15 24,30 1.563 656.298.200
16/1/2009 24,50 24,86 +3,11% 23,76 25,05 24,37 24,55 24,86 1.118 755.838.100
15/1/2009 23,94 24,11 +0,46% 23,59 24,38 24,03 24,11 24,35 1.417 1.076.379.400
14/1/2009 24,41 24,00 -2,79% 23,80 24,55 24,06 24,00 24,15 1.069 1.811.522.500
13/1/2009 23,49 24,69 +4,62% 23,49 25,05 24,29 24,69 24,70 1.876 1.485.685.500
12/1/2009 24,39 23,60 -5,18% 23,32 24,44 23,63 23,52 23,60 1.277 1.066.140.400
9/1/2009 24,90 24,89 +1,55% 23,52 25,14 24,25 24,52 24,89 1.257 1.566.283.900
8/1/2009 24,53 24,51 -2,04% 24,26 25,06 24,65 24,51 25,00 1.237 1.457.333.000
7/1/2009 25,00 25,02 -0,71% 24,30 25,12 24,83 24,51 25,02 675 3.327.080.400
6/1/2009 25,90 25,20 -2,78% 25,03 25,91 25,34 25,20 25,30 1.067 1.501.362.400
5/1/2009 24,65 25,92 +5,37% 24,38 25,92 25,26 25,60 25,92 1.177 1.230.077.200
2/1/2009 23,30 24,60 +4,10% 23,30 24,60 24,10 24,14 24,60 531 990.934.300
30/12/2008 23,65 23,63 -0,08% 23,63 24,45 23,77 23,63 23,95 616 1.750.412.300
29/12/2008 23,98 23,65 -1,42% 23,09 23,98 23,36 23,65 23,69 1.144 1.042.334.000
26/12/2008 23,36 23,99 +1,39% 23,36 24,29 23,87 23,94 23,99 379 363.598.900
23/12/2008 23,31 23,66 +1,55% 23,31 24,30 23,92 23,66 23,85 814 1.212.423.400
22/12/2008 24,96 23,30 -6,05% 22,67 24,96 23,35 23,30 23,40 992 1.397.625.800
19/12/2008 23,35 24,80 +3,77% 23,32 24,99 24,41 24,65 24,80 1.042 1.336.518.700
18/12/2008 23,71 23,90 +0,63% 23,20 24,01 23,76 23,76 23,90 817 1.379.520.000
17/12/2008 23,70 23,75 +0,13% 22,76 24,06 23,56 23,50 23,75 3.112 2.693.438.000
16/12/2008 22,31 23,72 +4,96% 22,31 23,72 23,28 23,72 23,74 988 997.956.200
15/12/2008 23,06 22,60 -1,74% 22,05 23,06 22,49 22,60 22,85 815 1.078.277.600
12/12/2008 22,15 23,00 +1,32% 21,62 23,00 22,56 22,75 23,00 1.501 1.725.227.000
11/12/2008 21,73 22,70 +5,53% 21,18 22,86 22,57 22,70 22,80 971 1.910.590.600
10/12/2008 21,84 21,51 +0,05% 20,86 22,36 21,44 21,51 21,56 1.773 2.612.753.400
9/12/2008 23,20 21,50 -6,03% 21,50 23,22 22,09 21,45 21,50 2.079 2.917.868.100
8/12/2008 24,54 22,88 -2,18% 22,88 24,65 23,27 22,88 22,89 1.620 3.447.952.100
5/12/2008 23,58 23,39 -1,72% 23,01 23,70 23,38 23,27 23,39 815 1.383.498.300
4/12/2008 23,63 23,80 +0,80% 23,18 24,05 23,84 23,74 23,80 1.662 1.960.972.400
3/12/2008 22,70 23,61 +3,60% 21,65 23,89 22,70 23,18 23,61 2.209 3.206.893.800
2/12/2008 21,21 22,79 +5,51% 21,21 23,18 22,69 22,60 22,79 1.100 1.256.090.700
1/12/2008 22,30 21,60 -4,55% 21,52 22,30 21,69 21,57 21,60 1.102 1.999.493.800
28/11/2008 22,30 22,63 +0,40% 22,24 23,30 22,64 22,26 22,63 954 1.844.779.300
27/11/2008 22,99 22,54 -1,96% 21,98 22,99 22,41 22,41 22,55 723 834.672.200
26/11/2008 21,77 22,99 +4,03% 21,77 23,47 22,60 22,99 23,19 1.702 1.706.014.200
25/11/2008 21,61 22,10 +1,19% 21,40 22,78 22,31 22,10 22,30 817 1.525.182.100
24/11/2008 22,33 21,84 -1,44% 21,84 23,37 22,41 21,84 21,99 1.397 1.798.927.100
21/11/2008 22,18 22,16 -2,16% 21,65 22,65 22,12 22,00 22,16 1.454 1.586.734.800
19/11/2008 22,50 22,65 +0,67% 21,81 22,79 22,35 22,50 22,65 906 1.610.791.500
18/11/2008 21,45 22,50 +2,51% 21,16 22,59 22,21 22,50 22,55 1.362 1.586.588.000
17/11/2008 21,35 21,95 -0,23% 21,31 22,30 21,94 21,80 21,95 1.495 1.304.452.600
14/11/2008 21,69 22,00 +3,29% 21,11 22,44 21,66 22,00 22,10 990 1.789.893.700
13/11/2008 20,45 21,30 +4,31% 20,12 21,30 20,84 21,30 21,31 1.666 2.195.803.100
12/11/2008 19,64 20,42 +0,89% 19,52 20,50 20,03 20,15 20,42 2.195 4.588.090.900
11/11/2008 19,50 20,24 +3,79% 18,66 20,69 19,48 20,24 20,49 1.159 2.193.463.500
10/11/2008 20,41 19,50 -2,01% 19,50 20,70 20,06 19,30 19,50 2.160 1.602.812.600
7/11/2008 19,61 19,90 +0,25% 19,26 20,59 19,81 19,90 19,95 1.224 1.556.313.700
6/11/2008 19,50 19,85 -0,55% 19,50 20,27 19,96 19,70 19,85 1.055 1.412.839.500
5/11/2008 20,46 19,96 -3,01% 19,51 20,59 19,98 19,96 20,00 994 1.147.396.600
4/11/2008 21,20 20,58 -0,24% 20,58 22,04 21,27 20,58 20,68 1.593 1.899.839.400
3/11/2008 21,40 20,63 -3,60% 20,54 21,60 20,96 20,62 20,85 1.330 1.879.390.500
31/10/2008 19,50 21,40 +7,43% 18,75 21,95 21,02 20,80 21,40 2.717 4.749.910.200
30/10/2008 17,00 19,92 +19,64% 16,80 19,92 18,53 19,45 19,92 1.736 2.374.622.000
29/10/2008 16,90 16,65 +4,78% 16,50 18,36 17,43 16,55 16,65 2.300 4.467.744.500
28/10/2008 16,00 15,89 +6,00% 13,30 17,30 14,75 15,84 15,89 3.465 4.094.598.200
27/10/2008 17,31 14,99 -11,82% 14,99 17,31 15,67 14,90 14,99 1.819 1.688.714.000
24/10/2008 17,99 17,00 -11,50% 16,57 17,99 17,02 17,00 17,15 1.220 1.411.121.200
23/10/2008 19,61 19,21 -1,99% 18,08 20,10 19,28 19,21 19,44 1.256 1.431.846.900
22/10/2008 21,75 19,60 -12,11% 19,60 21,75 20,25 19,60 19,79 1.533 1.250.668.400
21/10/2008 22,65 22,30 +1,36% 21,03 22,65 22,16 22,00 22,30 1.876 1.689.356.800
20/10/2008 21,43 22,00 +3,00% 21,06 22,49 21,93 21,91 22,00 1.084 1.469.254.900
17/10/2008 21,60 21,36 -1,79% 20,91 22,90 21,85 21,36 21,99 1.470 1.809.928.900
16/10/2008 22,00 21,75 -1,54% 19,90 22,79 21,16 21,54 21,75 2.156 3.428.983.200
15/10/2008 22,30 22,09 -4,58% 21,13 22,68 22,01 21,30 22,09 2.152 4.800.363.900
14/10/2008 24,20 23,15 +0,70% 22,80 24,20 23,30 23,15 23,31 1.537 1.789.430.300
13/10/2008 22,60 22,99 +14,95% 21,25 22,99 22,07 22,60 22,99 1.625 2.082.838.200
10/10/2008 20,00 20,00 -4,53% 19,20 21,00 19,78 20,00 20,22 2.095 2.642.129.600
9/10/2008 21,75 20,95 -2,56% 19,80 22,99 22,16 20,50 20,95 2.473 2.342.638.400
8/10/2008 20,51 21,50 -0,92% 19,90 21,58 20,86 21,25 21,50 1.512 1.979.826.700
7/10/2008 21,10 21,70 +0,09% 20,25 22,00 21,22 21,70 21,83 1.385 1.556.323.100
6/10/2008 20,89 21,68 -0,55% 19,26 22,38 20,65 21,52 21,68 958 1.206.982.100
3/10/2008 23,50 21,80 -6,24% 21,52 24,48 23,21 21,80 22,00 1.152 1.843.041.900
2/10/2008 24,40 23,25 -6,63% 22,50 24,58 23,44 22,86 23,25 1.270 1.959.597.600
1/10/2008 25,00 24,90 -0,40% 23,52 25,39 24,20 24,50 24,90 976 1.714.052.300
30/9/2008 24,00 25,00 +4,17% 23,79 25,00 24,62 24,76 25,00 1.260 1.808.748.100
29/9/2008 25,48 24,00 -5,10% 22,51 25,48 24,07 23,91 24,00 1.078 1.309.881.900
26/9/2008 25,28 25,29 -1,13% 24,62 25,94 25,41 25,03 25,29 963 1.102.519.300
25/9/2008 24,83 25,58 +5,18% 24,55 25,87 25,44 25,32 25,58 874 1.245.669.300
24/9/2008 25,53 24,32 -1,94% 24,32 25,53 24,93 24,32 24,78 913 1.669.454.700
23/9/2008 25,79 24,80 -3,69% 24,40 26,04 25,47 24,55 24,80 1.168 1.316.145.600
22/9/2008 25,82 25,75 +0,19% 25,06 26,48 25,56 25,75 25,80 1.703 3.577.166.500
19/9/2008 25,99 25,70 +5,54% 25,34 26,00 25,76 25,67 25,70 1.472 2.323.352.400
18/9/2008 24,44 24,35 0,00% 24,00 25,50 24,81 24,35 24,87 1.562 2.895.762.000
17/9/2008 25,06 24,35 -2,21% 23,98 25,60 24,58 24,35 24,50 1.639 4.214.666.500
16/9/2008 25,00 24,90 -2,77% 24,90 26,80 25,28 24,87 24,90 2.051 3.925.634.300
15/9/2008 25,00 25,61 -0,77% 24,73 26,95 25,63 25,61 25,90 1.633 4.796.850.700
12/9/2008 26,71 25,81 -3,01% 25,80 26,89 26,39 25,81 26,23 1.660 3.184.994.200
11/9/2008 27,01 26,61 -3,10% 26,49 27,10 26,74 26,61 26,70 2.372 3.858.264.800
10/9/2008 28,29 27,46 -0,40% 26,63 28,29 27,50 27,40 27,46 1.657 2.831.272.800
9/9/2008 28,71 27,57 -5,32% 27,57 29,62 28,80 27,57 28,00 1.310 6.527.828.100
8/9/2008 28,92 29,12 +0,62% 28,80 29,75 29,14 29,01 29,12 1.477 1.829.917.400
5/9/2008 27,92 28,94 +2,26% 27,92 30,34 28,45 28,80 28,94 1.138 2.062.450.200
4/9/2008 28,12 28,30 +0,71% 27,60 28,61 28,18 28,30 28,43 1.801 2.153.828.400
3/9/2008 28,92 28,10 -3,10% 28,05 29,42 28,63 28,10 28,40 1.520 2.146.380.300
2/9/2008 28,89 29,00 -0,85% 28,69 29,77 29,29 29,00 29,19 1.217 2.372.150.000
1/9/2008 29,75 29,25 -1,91% 29,18 30,35 29,63 29,25 29,45 743 906.826.600
29/8/2008 31,08 29,82 -3,18% 29,82 31,08 30,28 29,82 30,30 1.514 3.284.078.100
28/8/2008 29,80 30,80 +4,66% 29,80 31,11 30,54 30,80 30,85 1.200 2.320.553.100
27/8/2008 29,45 29,43 +0,58% 28,54 29,94 29,37 29,43 29,95 610 953.840.000
26/8/2008 29,21 29,26 +0,34% 28,88 29,56 29,28 29,26 29,50 670 1.491.994.000
25/8/2008 29,00 29,16 +0,55% 28,91 29,45 29,22 29,16 29,45 374 1.228.478.900
22/8/2008 29,11 29,00 -0,38% 28,10 29,43 28,92 29,00 29,08 726 2.981.933.600
21/8/2008 29,38 29,11 +0,90% 28,51 29,49 29,00 29,11 29,20 589 1.171.416.900
20/8/2008 29,44 28,85 -0,17% 28,11 29,61 29,03 28,85 29,17 739 1.892.913.200
19/8/2008 28,89 28,90 +1,65% 28,31 29,48 28,95 28,90 29,00 630 834.559.700
18/8/2008 28,81 28,43 -1,32% 28,16 29,75 28,67 28,43 28,80 1.204 1.755.928.900
15/8/2008 29,60 28,81 -2,60% 28,21 29,90 29,08 28,81 28,94 1.456 3.673.447.900
14/8/2008 29,13 29,58 +2,25% 29,10 29,97 29,59 29,58 29,89 1.408 1.650.462.500
13/8/2008 29,00 28,93 -0,75% 28,40 29,90 29,23 28,93 29,64 3.239 4.663.403.400
12/8/2008 28,58 29,15 -1,52% 28,28 29,50 29,03 29,15 29,32 1.332 2.722.102.100
11/8/2008 31,52 29,60 -5,13% 29,16 31,52 30,21 29,60 29,71 1.040 2.317.377.600
8/8/2008 31,39 31,20 0,00% 30,62 31,57 31,23 31,20 31,29 530 801.180.900
7/8/2008 31,99 31,20 -1,11% 31,13 31,99 31,42 31,20 31,21 564 1.325.264.300
6/8/2008 30,69 31,55 +3,78% 30,50 31,90 31,20 31,40 31,55 552 1.478.041.400
5/8/2008 30,10 30,40 -0,52% 30,10 31,89 30,86 30,40 30,46 1.479 2.749.482.900
4/8/2008 31,18 30,56 -0,46% 30,15 31,18 30,45 30,56 30,75 756 1.951.202.700
1/8/2008 31,62 30,70 -3,64% 30,10 31,79 30,94 30,70 30,85 850 1.456.627.800
31/7/2008 32,20 31,86 -1,06% 31,61 33,00 32,25 31,86 32,75 901 3.004.480.000
30/7/2008 31,55 32,20 +2,09% 31,50 32,20 31,83 32,01 32,20 1.130 1.709.648.600
29/7/2008 29,90 31,54 +5,87% 29,82 31,54 30,68 31,30 31,54 894 1.810.468.200
28/7/2008 29,94 29,79 +0,74% 29,58 30,10 29,91 29,67 29,79 711 1.608.184.400
25/7/2008 29,80 29,57 -0,44% 29,40 30,00 29,67 29,57 29,80 879 3.405.482.800
24/7/2008 30,00 29,70 -1,00% 29,58 30,00 29,81 29,70 29,72 1.025 4.254.842.100
23/7/2008 29,76 30,00 +0,84% 29,41 30,23 29,81 29,80 30,00 993 3.236.312.000
22/7/2008 29,80 29,75 -1,00% 29,17 29,80 29,47 29,50 29,75 937 2.866.099.900
21/7/2008 30,00 30,05 +1,04% 29,65 30,70 29,98 30,05 30,20 1.192 2.562.186.800
18/7/2008 29,65 29,74 +0,30% 29,20 30,45 29,93 29,74 30,25 824 1.706.186.300
17/7/2008 30,00 29,65 +0,14% 29,48 30,20 29,76 29,65 29,99 1.130 3.897.557.200
16/7/2008 29,74 29,61 +0,03% 29,46 30,39 29,73 29,61 29,85 1.353 5.158.925.000
15/7/2008 28,10 29,60 +3,68% 27,80 29,69 28,73 29,35 29,60 1.788 2.797.752.800
14/7/2008 29,31 28,55 -2,06% 28,50 29,51 28,70 28,52 28,55 967 2.904.564.000
11/7/2008 28,62 29,15 +1,60% 28,47 29,30 29,00 29,15 29,35 1.227 2.373.190.900
10/7/2008 28,50 28,69 -0,35% 28,45 29,57 28,92 28,65 28,69 1.829 5.133.388.800
8/7/2008 28,82 28,79 -0,03% 28,01 29,00 28,60 28,79 28,95 971 2.416.420.600
7/7/2008 30,59 28,80 -4,00% 28,70 30,59 29,23 28,78 28,80 1.093 3.374.384.200
4/7/2008 29,01 30,00 +0,67% 29,01 30,02 29,60 29,70 30,00 492 1.140.899.100
3/7/2008 30,90 29,80 -1,23% 29,40 31,44 30,17 29,42 29,80 1.195 1.981.658.300
2/7/2008 31,79 30,17 -3,11% 30,13 31,79 30,89 30,17 30,55 1.230 1.827.691.000
1/7/2008 31,47 31,14 -1,74% 30,50 32,50 31,65 31,14 31,29 1.138 2.905.850.300
30/6/2008 31,46 31,69 -0,81% 31,42 32,00 31,79 31,60 31,69 505 1.555.296.000
27/6/2008 31,43 31,95 +2,08% 31,43 32,10 31,93 31,71 31,95 714 2.327.166.900
26/6/2008 33,00 31,30 -4,86% 30,13 33,33 31,74 31,30 31,50 909 3.469.344.000
25/6/2008 33,50 32,90 0,00% 32,84 34,31 33,17 32,90 33,00 1.105 2.564.608.800
24/6/2008 33,52 32,90 -3,15% 32,67 33,89 33,16 32,90 33,20 672 1.399.370.700
23/6/2008 34,21 33,97 -1,54% 33,66 34,21 33,95 33,80 33,97 350 1.123.621.900
20/6/2008 34,69 34,50 -1,17% 34,21 35,10 34,51 34,50 34,55 852 1.546.081.900
19/6/2008 34,70 34,91 -0,82% 34,60 35,29 34,92 34,91 35,00 370 853.993.800
18/6/2008 35,11 35,20 -1,84% 35,11 35,83 35,49 35,20 35,45 1.782 3.903.787.100
17/6/2008 34,52 35,86 +4,37% 34,52 35,98 35,62 35,86 35,94 1.528 5.122.057.900
16/6/2008 33,69 34,36 +2,11% 33,04 34,98 34,00 34,36 34,79 1.071 5.807.767.700
13/6/2008 33,89 33,65 -0,09% 33,10 33,90 33,65 33,59 33,65 717 1.732.416.300
12/6/2008 33,00 33,68 +3,31% 32,95 33,90 33,55 33,68 33,70 1.808 3.546.488.200
11/6/2008 32,20 32,60 +1,88% 31,23 32,63 32,04 32,60 32,67 1.346 5.614.558.800
10/6/2008 32,12 32,00 -3,03% 31,29 32,31 31,92 31,79 32,00 716 1.296.420.200
9/6/2008 32,89 33,00 +0,70% 31,36 33,18 32,70 32,39 33,00 770 1.257.260.100
6/6/2008 33,47 32,77 -2,90% 31,99 33,47 32,56 32,50 32,77 876 1.889.843.400
5/6/2008 33,80 33,75 +0,45% 32,70 33,97 33,45 33,59 33,75 1.336 2.908.410.800
4/6/2008 32,45 33,60 +2,44% 32,00 33,66 32,73 33,50 33,60 909 2.594.479.400
3/6/2008 32,99 32,80 +0,80% 31,16 33,00 32,50 32,80 32,85 1.491 2.930.435.100
2/6/2008 32,08 32,54 -0,52% 31,52 32,54 32,13 32,53 32,54 786 1.825.869.500
30/5/2008 31,50 32,71 +5,38% 31,10 32,71 32,23 32,71 32,79 1.164 4.207.452.600
29/5/2008 30,19 31,04 +3,19% 30,12 32,31 30,87 31,04 31,09 1.228 1.563.429.600
28/5/2008 29,56 30,08 +1,76% 29,52 30,53 29,95 30,08 30,20 837 3.882.043.100
27/5/2008 30,00 29,56 -1,79% 29,30 30,45 29,51 29,56 29,58 797 1.625.353.000
26/5/2008 30,43 30,10 -1,05% 29,54 30,65 29,83 30,00 30,10 465 920.864.400
23/5/2008 30,25 30,42 +0,56% 29,49 30,67 30,11 30,30 30,42 480 929.095.100
21/5/2008 31,19 30,25 -2,89% 30,22 31,36 30,82 30,25 30,67 991 2.064.546.800
20/5/2008 30,22 31,15 +2,30% 29,90 31,15 30,71 30,92 31,15 889 1.579.409.000
19/5/2008 32,18 30,45 -2,99% 30,30 32,18 30,86 30,45 30,55 1.067 2.149.911.100
16/5/2008 32,78 31,39 -3,27% 30,69 32,78 31,47 31,37 31,39 975 3.156.205.500
15/5/2008 32,57 32,45 -1,04% 32,00 32,71 32,41 32,30 32,45 582 1.819.521.300
14/5/2008 32,70 32,79 +0,28% 31,85 33,00 32,92 32,45 32,79 751 4.358.697.700
13/5/2008 32,46 32,70 +0,68% 31,86 32,85 32,41 32,35 32,70 513 1.277.626.900
12/5/2008 32,02 32,48 +0,84% 31,81 32,48 32,21 32,32 32,48 666 1.891.451.900
9/5/2008 31,44 32,21 +0,66% 31,25 32,21 31,86 32,21 32,38 327 913.871.800
8/5/2008 31,90 32,00 0,00% 31,22 32,00 31,64 32,00 32,07 702 1.089.136.900
7/5/2008 31,76 32,00 -1,23% 31,00 32,40 31,96 32,00 32,10 828 2.501.269.500
6/5/2008 31,50 32,40 +2,86% 31,12 32,40 31,86 32,10 32,40 982 3.278.954.800
5/5/2008 31,20 31,50 +0,48% 30,35 31,84 31,49 31,46 31,50 784 2.443.481.400
2/5/2008 31,95 31,35 -2,03% 30,35 32,85 31,82 31,35 31,50 2.113 5.567.500.100
30/4/2008 27,35 32,00 +15,61% 27,25 32,05 29,86 31,57 32,00 1.258 3.886.560.100
29/4/2008 27,65 27,68 -1,49% 26,77 27,99 27,53 27,01 27,68 535 813.245.300
28/4/2008 28,00 28,10 +0,72% 27,66 28,29 27,84 27,67 28,10 386 1.276.913.000
25/4/2008 27,27 27,90 +2,31% 27,26 28,00 27,59 27,62 27,90 532 1.392.507.400
24/4/2008 27,50 27,27 -0,84% 27,27 27,60 27,44 27,27 27,48 379 1.532.341.800
23/4/2008 27,73 27,50 -1,43% 27,17 28,54 27,54 27,50 27,60 709 1.644.578.800
22/4/2008 27,85 27,90 +0,50% 27,35 28,68 27,93 27,86 27,90 586 1.029.797.500
18/4/2008 27,69 27,76 +0,22% 27,21 27,95 27,69 27,75 27,76 477 921.632.900
17/4/2008 27,00 27,70 +2,59% 26,70 27,90 27,51 27,24 27,70 539 807.190.300
16/4/2008 26,78 27,00 +0,93% 26,70 27,50 27,06 26,90 27,00 1.181 3.460.027.900
15/4/2008 26,79 26,75 +0,79% 26,33 27,26 26,80 26,45 26,75 318 912.490.200
14/4/2008 26,70 26,54 -1,85% 25,87 26,81 26,41 26,46 26,54 430 671.441.600
11/4/2008 26,84 27,04 +0,71% 26,40 27,34 26,96 27,00 27,04 546 2.112.917.800
10/4/2008 27,00 26,85 -0,56% 26,22 27,23 26,62 26,61 26,85 580 1.311.666.300
9/4/2008 27,03 27,00 -2,17% 26,67 27,50 27,02 26,81 27,15 425 770.208.800
8/4/2008 26,52 27,60 +4,27% 26,32 27,68 27,27 27,51 27,60 640 1.272.337.400
7/4/2008 27,08 26,47 -2,32% 26,32 27,70 26,98 26,47 26,90 524 1.073.784.000
4/4/2008 27,57 27,10 -0,29% 26,80 27,57 27,09 26,85 27,10 661 994.121.700
3/4/2008 27,21 27,18 -0,44% 26,80 28,44 27,57 27,18 27,40 823 1.494.424.200
2/4/2008 27,69 27,30 -1,80% 27,14 27,95 27,51 27,30 27,50 829 1.814.765.000
1/4/2008 26,30 27,80 +7,38% 25,82 27,80 26,61 27,80 27,85 801 1.898.318.400
31/3/2008 26,07 25,89 -1,18% 25,50 26,29 26,04 25,80 25,89 794 2.927.297.500
28/3/2008 26,71 26,20 -3,39% 26,05 26,90 26,37 26,15 26,20 595 1.649.920.100
27/3/2008 27,50 27,12 -0,99% 27,00 27,65 27,19 27,12 27,34 556 1.106.895.900
26/3/2008 27,74 27,39 -1,65% 26,68 27,97 27,20 27,10 27,39 646 1.242.872.700
25/3/2008 27,28 27,85 +4,11% 26,67 27,98 27,50 27,46 27,85 546 1.458.203.400
24/3/2008 27,00 26,75 0,00% 26,75 27,90 27,43 26,75 27,28 565 1.419.905.800
20/3/2008 26,52 26,75 +0,94% 25,38 27,45 26,34 26,50 26,75 568 1.781.174.800
19/3/2008 27,57 26,50 -4,16% 25,68 28,10 26,99 26,30 26,50 903 1.339.941.800
18/3/2008 27,61 27,65 +0,18% 27,38 28,09 27,72 27,65 27,82 875 1.630.856.400
17/3/2008 26,10 27,60 +0,18% 25,49 27,61 26,96 27,60 27,61 852 1.716.766.600
14/3/2008 27,73 27,55 -0,18% 26,05 27,73 26,71 27,10 27,55 1.025 2.018.438.500
13/3/2008 26,50 27,60 +0,73% 26,03 27,75 26,93 27,35 27,60 697 1.098.029.300
12/3/2008 27,51 27,40 +2,12% 26,25 27,75 27,03 27,00 27,40 1.047 1.686.412.500
11/3/2008 25,65 26,83 +4,80% 24,19 26,83 25,43 26,70 26,85 2.001 5.591.114.800
10/3/2008 26,43 25,60 -4,90% 25,12 26,51 25,58 25,60 25,72 1.861 2.640.353.700
7/3/2008 26,00 26,92 +1,70% 25,51 27,28 26,25 26,60 26,93 776 2.182.228.000
6/3/2008 27,40 26,47 -3,04% 26,13 27,45 26,85 26,46 26,47 1.133 2.283.119.400
5/3/2008 27,60 27,30 +0,18% 27,27 27,90 27,46 27,35 27,36 967 2.644.080.700
4/3/2008 28,69 27,25 -4,39% 27,15 28,69 27,42 27,20 27,25 1.065 2.616.086.100
3/3/2008 28,60 28,50 -1,21% 28,13 29,03 28,68 28,46 28,61 642 2.062.293.700
29/2/2008 28,90 28,85 -2,14% 28,50 28,95 28,76 28,61 28,85 739 1.999.655.200
28/2/2008 28,62 29,48 +2,18% 28,62 29,49 29,02 29,01 29,48 834 2.629.648.500
27/2/2008 28,85 28,85 -1,70% 27,65 29,40 28,95 28,85 29,00 1.085 3.631.827.000
26/2/2008 29,05 29,35 +1,07% 28,65 29,44 29,11 29,11 29,35 811 4.171.959.500
25/2/2008 29,10 29,04 -0,21% 28,57 29,49 29,06 29,04 29,15 1.431 2.753.942.000
22/2/2008 29,10 29,10 +0,87% 28,50 29,18 28,80 29,05 29,10 768 2.999.784.300
21/2/2008 31,00 28,85 -5,07% 28,46 31,12 29,20 28,61 28,88 2.514 3.626.839.000
20/2/2008 28,50 30,39 +5,30% 28,43 30,39 29,20 30,00 30,40 919 2.358.898.700
19/2/2008 29,30 28,86 -0,14% 28,51 29,46 28,91 28,70 28,86 352 1.424.102.000
18/2/2008 29,20 28,90 +0,17% 28,65 29,30 28,95 28,90 28,95 383 827.574.300
15/2/2008 28,50 28,85 -0,17% 27,55 28,85 28,20 28,60 28,85 1.065 1.995.565.200
14/2/2008 29,27 28,90 -0,41% 28,05 30,00 29,16 28,20 28,90 711 2.351.124.100
13/2/2008 29,49 29,02 +0,10% 28,72 29,75 29,26 29,02 29,40 1.631 3.399.897.000
12/2/2008 29,08 28,99 -0,03% 28,89 30,00 29,43 28,95 28,99 1.015 2.063.390.100
11/2/2008 28,71 29,00 +1,58% 28,25 29,25 28,81 28,83 29,00 938 1.951.765.600
8/2/2008 28,50 28,55 +1,24% 27,79 28,78 28,22 28,31 28,55 501 1.629.040.700
7/2/2008 28,47 28,20 -2,76% 27,84 28,84 28,39 28,20 28,41 1.149 3.159.993.600
6/2/2008 27,93 29,00 -0,34% 27,62 29,29 28,68 28,80 29,00 749 2.685.773.400
1/2/2008 28,90 29,10 +2,65% 28,44 29,40 29,03 29,10 29,20 891 3.109.921.400
31/1/2008 26,90 28,35 +4,61% 26,35 28,37 27,64 28,35 28,37 723 2.559.923.400
30/1/2008 26,30 27,10 +4,63% 25,82 27,50 27,02 27,10 27,16 1.089 2.857.918.900
29/1/2008 25,23 25,90 +2,90% 24,48 26,30 25,94 25,90 26,00 1.392 4.800.213.100
28/1/2008 24,50 25,17 +0,16% 23,80 25,33 24,58 25,00 25,17 1.207 2.943.230.600
24/1/2008 23,51 25,13 +8,55% 23,51 25,79 24,65 25,13 25,20 1.795 4.061.219.600
23/1/2008 23,00 23,15 -1,49% 22,52 23,89 23,07 23,04 23,15 1.597 2.905.962.300
22/1/2008 22,00 23,50 +8,10% 22,00 24,00 23,26 23,50 23,70 1.340 3.616.483.900
21/1/2008 23,33 21,74 -10,87% 21,70 23,33 22,33 21,74 21,80 893 2.391.822.200
18/1/2008 25,11 24,39 -2,44% 23,76 25,45 24,44 24,30 24,39 1.193 1.897.101.300
17/1/2008 26,06 25,00 -3,66% 24,21 26,08 25,21 25,00 25,01 1.134 1.571.028.000
16/1/2008 26,68 25,95 -3,89% 25,77 26,80 26,35 25,95 26,04 1.208 2.003.410.200
15/1/2008 27,77 27,00 -2,53% 27,00 27,77 27,38 26,95 27,00 864 2.791.308.700
14/1/2008 27,51 27,70 +0,04% 27,25 27,93 27,50 27,55 27,70 584 1.197.420.200
11/1/2008 27,32 27,69 -0,40% 27,10 27,80 27,50 27,40 27,69 495 2.343.474.700
10/1/2008 28,00 27,80 -0,89% 27,32 28,05 27,56 27,53 27,80 888 2.847.698.200
9/1/2008 27,50 28,05 +1,12% 27,00 28,10 27,62 27,81 28,05 753 2.469.341.600
8/1/2008 27,37 27,74 +3,51% 26,90 28,19 27,62 27,50 27,74 1.208 2.882.542.800
7/1/2008 26,31 26,80 +2,25% 26,15 27,14 26,64 26,80 26,99 842 2.044.904.300
4/1/2008 27,52 26,21 -4,34% 26,15 27,65 26,65 26,18 26,21 1.345 3.870.117.100
3/1/2008 28,11 27,40 -2,46% 27,00 28,99 27,66 27,31 27,40 768 1.476.299.100
2/1/2008 27,60 28,09 +2,15% 27,50 28,70 27,94 27,90 28,09 582 2.745.954.900
28/12/2007 28,01 27,50 -1,79% 27,50 28,20 27,71 27,50 27,60 600 2.798.870.200
27/12/2007 28,50 28,00 -1,75% 27,91 28,50 28,18 27,95 28,00 383 1.105.205.500
26/12/2007 28,69 28,50 -0,70% 28,16 28,80 28,56 28,50 28,61 485 1.318.612.800
21/12/2007 29,50 28,70 -1,03% 28,53 29,50 28,65 28,53 28,70 473 1.721.582.000
20/12/2007 29,14 29,00 +0,69% 27,35 29,14 28,14 28,80 29,00 1.080 3.122.117.500
19/12/2007 28,71 28,80 -1,03% 28,12 29,20 28,70 28,80 28,88 934 1.945.262.400
18/12/2007 28,70 29,10 +3,19% 27,70 29,10 28,52 28,64 29,10 716 1.117.737.300
17/12/2007 29,59 28,20 -5,53% 27,72 29,59 28,50 28,20 28,22 1.298 2.565.656.600
14/12/2007 30,42 29,85 -3,40% 29,83 30,79 30,18 29,85 29,87 642 1.365.861.700
13/12/2007 30,90 30,90 -2,46% 30,04 31,18 30,71 30,35 30,90 719 1.525.767.200
12/12/2007 31,20 31,68 +1,25% 30,80 31,80 31,66 31,38 31,68 1.924 5.152.136.600
11/12/2007 32,00 31,29 -2,22% 30,00 32,30 31,60 31,00 31,29 1.329 3.399.314.300
10/12/2007 31,90 32,00 0,00% 31,57 32,47 32,17 31,83 32,00 597 3.997.849.900
7/12/2007 31,95 32,00 +0,31% 31,50 32,00 31,76 31,60 32,00 441 818.354.900
6/12/2007 31,66 31,90 +1,24% 31,02 31,90 31,63 31,60 31,90 550 1.060.228.400
5/12/2007 31,40 31,51 +0,99% 31,40 31,99 31,84 31,51 31,60 1.052 3.659.095.400
4/12/2007 31,18 31,20 +0,06% 30,21 31,30 30,83 30,91 31,20 676 1.947.559.200
3/12/2007 31,80 31,18 -0,38% 30,81 32,00 31,37 31,02 31,18 726 1.712.541.200
30/11/2007 32,20 31,30 -0,32% 31,21 32,21 31,67 31,25 31,30 652 2.366.814.000
29/11/2007 31,52 31,40 -0,48% 30,80 32,20 31,62 31,40 31,44 901 2.254.848.100
28/11/2007 30,00 31,55 +7,20% 29,60 31,78 30,83 31,55 31,60 1.269 2.592.300.700
27/11/2007 28,50 29,43 +3,26% 28,49 30,39 29,52 29,43 29,70 1.064 2.732.958.100
26/11/2007 29,61 28,50 -3,72% 28,50 31,00 30,13 28,50 29,31 1.397 3.994.143.800
23/11/2007 28,72 29,60 +3,68% 28,57 29,60 29,07 29,49 29,60 603 1.032.212.300
22/11/2007 29,32 28,55 -1,21% 28,50 29,32 28,82 28,55 28,65 287 440.598.900
21/11/2007 28,72 28,90 -2,03% 28,00 29,39 28,55 28,90 29,00 934 1.774.205.700
19/11/2007 31,00 29,50 -4,84% 29,50 31,00 30,11 29,50 29,90 489 1.373.324.500
16/11/2007 30,80 31,00 0,00% 30,40 31,00 30,78 30,95 31,00 567 1.309.864.600
14/11/2007 30,30 31,00 +4,73% 30,16 31,00 30,57 30,85 31,00 906 2.080.107.600
13/11/2007 29,90 29,60 +0,34% 29,30 30,25 29,89 29,60 29,80 894 2.299.167.700
12/11/2007 29,65 29,50 -0,67% 29,10 30,70 29,93 29,50 29,66 1.499 2.421.581.600
9/11/2007 30,80 29,70 -3,82% 29,70 30,80 30,10 29,70 29,80 1.339 4.245.102.200
8/11/2007 32,40 30,88 -4,07% 30,09 32,43 31,39 30,70 30,88 1.403 2.650.671.800
7/11/2007 32,58 32,19 -1,14% 32,00 32,79 32,22 32,16 32,19 1.638 3.484.935.500
6/11/2007 33,51 32,56 -1,33% 32,20 33,71 33,15 32,50 32,56 1.541 3.644.585.300
5/11/2007 32,21 33,00 +2,48% 31,77 33,46 32,77 33,00 33,14 1.278 3.701.259.700
1/11/2007 31,50 32,20 +0,66% 31,30 32,95 32,37 32,15 32,20 1.661 4.331.264.800
31/10/2007 32,11 31,99 +0,44% 31,70 32,69 32,25 31,90 31,99 1.692 5.236.157.800
30/10/2007 30,99 31,85 +3,41% 30,50 32,04 31,60 31,83 31,85 1.519 4.490.808.500
29/10/2007 30,55 30,80 +0,98% 30,55 31,23 31,04 30,77 30,80 1.061 2.276.463.300
26/10/2007 30,51 30,50 0,00% 29,72 30,98 30,35 30,10 30,50 898 2.528.885.000
25/10/2007 31,35 30,50 -1,58% 30,06 31,48 30,60 30,30 30,50 937 1.818.885.800
24/10/2007 30,70 30,99 +0,94% 30,50 31,49 31,06 30,82 30,99 927 4.215.883.600
23/10/2007 31,00 30,70 +1,12% 30,52 31,00 30,77 30,66 30,70 989 5.005.927.300
22/10/2007 30,60 30,36 -2,38% 30,21 31,10 30,65 30,36 30,45 813 2.040.611.400
19/10/2007 32,00 31,10 -2,20% 31,01 32,25 31,63 31,10 31,20 1.482 4.080.845.700
18/10/2007 30,00 31,80 +6,53% 29,55 31,80 30,32 31,80 31,81 1.962 3.416.912.200
17/10/2007 30,35 29,85 -0,53% 29,00 30,99 29,82 29,85 29,90 2.108 4.641.779.900
16/10/2007 30,59 30,01 -3,04% 29,99 30,70 30,22 30,01 30,10 1.616 5.225.316.000
15/10/2007 32,80 30,95 -5,32% 30,20 33,30 31,29 30,95 31,00 2.194 5.759.263.000
11/10/2007 33,80 32,69 -2,39% 32,69 34,15 33,37 32,69 32,70 1.589 4.365.230.600
10/10/2007 34,29 33,49 -7,00% 33,20 34,60 33,89 33,46 33,49 3.136 12.833.843.700
9/10/2007 39,01 36,01 -7,17% 36,01 39,45 37,11 36,01 36,09 2.910 8.523.098.000
8/10/2007 39,33 38,79 +0,21% 38,55 39,41 38,82 38,70 38,79 745 2.583.871.200
5/10/2007 39,02 38,71 +0,03% 38,71 39,90 39,14 38,71 39,00 901 4.553.586.400
4/10/2007 37,40 38,70 +4,20% 37,21 38,97 38,51 38,70 38,78 921 2.454.237.500
3/10/2007 38,35 37,14 -2,55% 36,17 38,57 37,85 37,10 37,14 790 1.779.659.800
2/10/2007 38,71 38,11 -1,55% 38,00 38,95 38,41 38,11 38,40 1.054 2.892.548.100
1/10/2007 37,38 38,71 +4,91% 37,20 38,71 38,08 38,60 38,73 1.072 2.961.089.400
28/9/2007 36,35 36,90 +0,82% 36,05 37,48 36,82 36,62 37,00 831 2.426.876.800
27/9/2007 36,20 36,60 +1,95% 35,70 36,65 36,20 36,10 36,60 977 3.584.007.800
26/9/2007 35,30 35,90 +2,57% 35,30 36,24 35,73 35,90 35,99 641 2.188.876.800
25/9/2007 34,99 35,00 -0,28% 34,70 35,49 35,24 34,97 35,00 558 2.997.193.900
24/9/2007 35,10 35,10 +1,45% 33,90 35,28 34,91 34,60 35,10 848 2.576.997.900
21/9/2007 34,81 34,60 -0,03% 34,51 35,40 34,74 34,60 34,65 656 2.186.187.500
20/9/2007 35,50 34,61 -1,68% 34,30 35,50 34,98 34,61 34,70 656 2.386.504.100
19/9/2007 35,33 35,20 +0,23% 34,66 35,80 35,32 35,06 35,20 1.142 4.374.134.100
18/9/2007 34,06 35,12 +3,60% 33,31 35,12 34,33 35,00 35,12 1.094 3.038.354.600
17/9/2007 34,40 33,90 -2,31% 33,36 34,79 33,80 33,90 33,97 592 1.422.356.600
14/9/2007 33,85 34,70 +2,51% 33,71 34,72 34,42 34,40 34,70 547 1.463.194.200
13/9/2007 33,94 33,85 +1,32% 33,62 34,47 33,90 33,80 33,85 504 1.528.279.500
12/9/2007 33,95 33,41 -1,01% 33,34 34,70 34,04 33,41 33,58 411 2.118.413.700
11/9/2007 33,75 33,75 +1,50% 33,50 34,07 33,88 33,65 33,75 532 2.426.006.700
10/9/2007 34,00 33,25 -3,03% 32,83 34,00 33,34 33,25 33,30 664 1.160.633.600
6/9/2007 34,80 34,29 -0,17% 34,04 34,95 34,50 34,25 34,29 498 1.569.445.700
5/9/2007 33,39 34,35 +2,54% 33,25 34,59 34,16 34,11 34,35 516 1.682.779.700
4/9/2007 34,20 33,50 -1,18% 33,50 34,37 34,02 33,50 33,89 925 1.718.470.800
3/9/2007 34,29 33,90 -0,29% 33,83 34,40 34,16 33,88 33,90 321 1.125.652.600
31/8/2007 34,13 34,00 +1,49% 33,50 34,30 33,97 33,81 34,00 926 2.684.868.000
30/8/2007 33,47 33,50 -0,74% 33,03 34,00 33,55 33,46 33,50 603 1.699.370.400
29/8/2007 33,21 33,75 +2,03% 32,65 34,10 33,42 33,75 33,80 522 1.102.893.200
28/8/2007 34,39 33,08 -3,84% 32,63 34,39 33,08 32,70 33,08 856 1.600.854.100
27/8/2007 34,39 34,40 -1,09% 34,01 34,80 34,46 34,40 34,48 372 1.058.293.200
24/8/2007 33,75 34,78 +2,60% 33,35 34,78 33,72 34,20 34,80 940 2.687.456.700
23/8/2007 34,19 33,90 +0,12% 32,61 34,30 33,69 33,85 33,90 576 1.186.851.100
22/8/2007 34,34 33,86 +0,47% 33,54 34,50 34,08 33,86 34,15 893 2.860.148.300
21/8/2007 33,96 33,70 -0,56% 32,93 34,39 33,73 33,55 33,70 799 2.085.198.400
20/8/2007 33,25 33,89 +3,48% 32,10 34,00 33,42 33,50 33,96 751 2.119.889.000
17/8/2007 31,77 32,75 +8,23% 29,01 32,80 31,03 31,77 32,75 982 3.105.872.300
16/8/2007 31,00 30,26 -7,74% 28,85 31,50 30,09 30,26 30,35 1.619 4.019.950.100
15/8/2007 34,30 32,80 -5,04% 31,60 34,49 33,37 32,80 32,89 2.269 6.028.677.300
14/8/2007 35,22 34,54 -1,60% 34,10 35,30 34,62 34,50 34,54 628 1.631.207.500
13/8/2007 35,17 35,10 +0,29% 34,51 35,40 34,88 34,80 35,10 591 1.557.426.700
10/8/2007 34,41 35,00 -3,07% 33,90 35,79 34,64 34,94 35,20 948 2.076.067.400
9/8/2007 36,09 36,11 -1,34% 35,01 36,72 36,17 36,11 36,29 723 2.531.012.400
8/8/2007 35,76 36,60 +3,54% 35,76 37,50 37,01 36,60 36,89 919 2.068.916.500
7/8/2007 33,87 35,35 +4,71% 33,40 35,70 34,79 35,20 35,35 653 1.738.586.200
6/8/2007 33,40 33,76 +1,53% 32,15 34,00 33,16 33,75 33,89 847 2.251.286.100
3/8/2007 33,95 33,25 -1,13% 32,58 33,95 33,34 33,25 33,45 977 3.298.151.400
2/8/2007 33,60 33,63 +1,91% 32,90 34,06 33,50 33,63 33,71 902 2.573.386.900
1/8/2007 33,61 33,00 -3,11% 32,60 34,01 33,27 33,00 33,36 861 2.305.033.200
31/7/2007 35,74 34,06 -2,66% 33,84 35,74 34,61 0,00 0,00 1.173 2.388.485.600
30/7/2007 34,11 34,99 +2,91% 33,51 35,49 34,61 0,00 0,00 723 1.903.233.400
27/7/2007 33,00 34,00 +1,43% 33,00 34,91 33,89 0,00 0,00 914 3.580.082.200
26/7/2007 34,44 33,52 -3,95% 32,62 34,69 33,50 0,00 0,00 1.390 4.840.697.100
25/7/2007 35,76 34,90 -2,38% 33,75 36,00 35,02 0,00 0,00 1.255 3.660.082.700
24/7/2007 36,61 35,75 -2,91% 34,00 36,75 35,61 0,00 0,00 1.670 4.241.586.900
23/7/2007 36,99 36,82 -0,19% 36,50 37,89 37,34 0,00 0,00 738 1.694.078.800
20/7/2007 37,01 36,89 -0,30% 35,90 37,01 36,33 36,31 36,89 859 2.120.790.100
19/7/2007 37,29 37,00 +0,82% 36,92 38,50 37,64 37,00 37,18 1.051 3.132.205.700
18/7/2007 37,25 36,70 -1,48% 36,33 37,25 36,79 36,65 36,70 720 2.340.891.400
17/7/2007 36,45 37,25 +2,08% 36,14 37,69 37,23 37,25 37,68 635 2.634.376.200
16/7/2007 36,80 36,49 -0,30% 35,50 37,09 35,99 36,21 36,49 857 2.697.746.700
13/7/2007 36,96 36,60 -0,71% 36,52 37,50 37,01 36,60 36,70 506 2.051.857.400
12/7/2007 38,00 36,86 -1,42% 36,36 38,00 37,22 36,86 36,89 649 2.198.709.200
11/7/2007 36,99 37,39 +0,51% 36,99 38,39 37,84 37,30 37,39 808 4.788.194.600
10/7/2007 36,32 37,20 +2,42% 35,51 37,50 36,76 37,05 37,20 646 2.448.359.400
6/7/2007 34,91 36,32 +4,04% 34,91 36,32 35,66 35,60 36,32 705 2.473.471.400
5/7/2007 35,15 34,91 -0,26% 34,62 35,55 35,08 34,91 35,15 482 1.934.675.200
4/7/2007 35,89 35,00 -2,78% 34,60 35,89 35,47 34,90 35,00 503 1.828.714.400
3/7/2007 36,18 36,00 -0,53% 35,15 36,19 35,83 35,86 36,00 570 1.736.531.700
2/7/2007 35,54 36,19 +1,91% 34,80 36,20 35,55 36,00 36,19 800 2.351.731.800
29/6/2007 37,06 35,51 -4,03% 35,50 37,48 36,15 35,51 35,70 994 2.631.385.600
28/6/2007 34,80 37,00 +6,94% 34,70 37,40 36,08 36,31 37,00 1.432 6.509.481.100
27/6/2007 33,20 34,60 +3,94% 32,63 34,70 34,22 34,60 34,64 904 3.511.986.900
26/6/2007 32,50 33,29 +2,43% 32,26 33,67 33,15 33,10 33,30 476 1.469.239.400
25/6/2007 33,10 32,50 -1,81% 32,40 33,10 32,56 32,50 32,79 524 4.745.566.500
22/6/2007 32,51 33,10 -0,60% 32,30 33,20 32,97 32,90 33,10 560 3.818.525.900
21/6/2007 32,70 33,30 +2,15% 32,01 33,40 33,08 33,30 33,38 727 2.765.237.000
20/6/2007 32,90 32,60 -1,06% 32,11 32,98 32,61 32,60 32,75 508 3.043.821.100
19/6/2007 32,11 32,95 +1,85% 32,00 32,98 32,87 32,90 32,95 790 7.652.690.800
18/6/2007 32,48 32,35 +0,15% 32,00 32,63 32,26 32,31 32,49 371 4.181.450.500
15/6/2007 32,00 32,30 +1,96% 31,83 32,40 32,10 32,30 32,38 600 2.117.837.200
14/6/2007 31,50 31,68 +0,57% 31,41 31,85 31,64 31,64 31,68 350 1.799.770.100
13/6/2007 31,15 31,50 +1,61% 30,80 31,75 31,36 31,40 31,60 1.519 3.534.753.300
12/6/2007 31,61 31,00 -2,05% 30,25 31,61 30,92 31,00 31,15 740 2.004.458.000
11/6/2007 31,70 31,65 -0,16% 31,42 32,08 31,70 31,41 31,65 346 1.015.120.900
8/6/2007 30,90 31,70 +1,12% 30,51 31,90 31,06 31,51 31,75 701 1.612.399.600
6/6/2007 32,00 31,35 -2,79% 31,11 32,00 31,45 31,32 31,35 638 2.434.775.000
5/6/2007 32,00 32,25 +1,13% 31,52 32,25 31,75 31,99 32,25 631 2.303.627.000
4/6/2007 32,41 31,89 -1,54% 31,76 33,15 32,13 31,85 31,89 698 1.820.187.900
1/6/2007 32,97 32,39 +0,43% 32,20 32,99 32,64 32,25 32,39 691 1.227.105.000
31/5/2007 33,10 32,25 -2,15% 32,25 33,44 32,61 32,25 32,30 609 1.949.597.000
30/5/2007 32,00 32,96 +1,73% 31,45 33,24 32,57 32,30 32,96 756 1.427.325.600
29/5/2007 32,23 32,40 +0,62% 31,64 32,95 32,53 32,26 32,42 767 1.962.431.700
28/5/2007 31,80 32,20 +0,78% 31,58 32,40 32,16 31,90 32,20 264 701.228.400
25/5/2007 30,61 31,95 +4,41% 30,61 32,00 31,77 31,87 31,95 692 1.973.365.200
24/5/2007 31,40 30,60 -2,55% 30,20 31,40 30,55 30,40 30,67 895 2.642.962.900
23/5/2007 31,72 31,40 +0,96% 30,90 31,84 31,53 31,40 31,49 1.106 2.592.705.600
22/5/2007 31,71 31,10 -1,86% 31,00 31,71 31,27 31,05 31,10 815 2.016.421.500
21/5/2007 31,50 31,69 +0,60% 31,28 32,09 31,71 31,65 31,69 587 1.329.311.500
18/5/2007 32,40 31,50 -2,33% 31,20 32,75 31,54 31,40 31,50 1.032 2.576.184.200
17/5/2007 33,08 32,25 -1,98% 32,25 33,26 32,84 32,25 32,60 480 1.343.938.400
16/5/2007 32,87 32,90 +0,61% 32,30 33,75 32,96 32,70 32,90 734 5.065.836.100
15/5/2007 32,30 32,70 +1,40% 32,20 33,80 33,15 32,66 32,70 758 2.155.064.800
14/5/2007 31,99 32,25 +0,78% 31,90 32,45 32,20 32,22 32,45 324 1.030.930.400
11/5/2007 31,70 32,00 -0,44% 31,60 32,15 31,88 31,75 32,00 363 1.212.788.700
10/5/2007 32,51 32,14 -1,41% 31,58 32,59 32,06 31,52 32,14 516 1.430.428.200
9/5/2007 32,25 32,60 +0,96% 31,71 32,71 32,42 32,15 32,65 792 2.032.724.500
8/5/2007 31,50 32,29 +1,93% 31,16 32,35 31,96 32,15 32,29 702 4.685.559.200
7/5/2007 31,49 31,68 -0,63% 31,23 31,89 31,64 31,54 31,68 473 1.602.598.900
4/5/2007 31,49 31,88 +1,24% 31,05 32,00 31,67 31,65 31,89 534 2.184.755.500
3/5/2007 31,78 31,49 +0,03% 31,21 32,05 31,77 31,30 31,49 555 3.002.782.400
2/5/2007 31,89 31,48 -0,91% 31,12 31,89 31,42 31,32 31,48 481 3.991.635.400
30/4/2007 31,69 31,77 +0,54% 31,11 31,85 31,65 31,62 31,77 337 1.370.814.800
27/4/2007 30,01 31,60 +2,46% 29,89 31,60 30,74 30,76 31,60 460 1.924.180.100
26/4/2007 31,45 30,84 -1,15% 30,57 31,48 30,90 30,62 30,84 818 2.564.351.100
25/4/2007 31,10 31,20 +1,04% 30,61 31,80 31,30 31,20 31,29 772 1.982.815.200
24/4/2007 30,75 30,88 +0,39% 29,91 31,10 30,68 30,70 30,89 480 1.243.241.300
23/4/2007 30,49 30,76 +0,89% 30,19 31,20 30,63 30,76 30,80 496 2.401.364.400
20/4/2007 30,35 30,49 +0,63% 29,86 30,50 30,16 30,40 30,49 845 2.488.204.900
19/4/2007 29,72 30,30 +1,00% 29,12 30,59 30,26 30,06 30,30 830 1.937.027.000
18/4/2007 30,05 30,00 -0,83% 30,00 30,65 30,41 30,00 30,39 1.315 4.260.445.400
17/4/2007 29,91 30,25 +1,17% 29,70 30,49 30,28 30,00 30,25 704 2.471.108.700
16/4/2007 30,41 29,90 -0,33% 29,82 30,45 30,13 29,85 29,90 895 3.877.285.700
13/4/2007 28,51 30,00 +4,42% 28,51 30,49 29,81 29,82 30,00 1.641 8.567.777.300
12/4/2007 27,50 28,73 +4,40% 27,50 28,80 28,36 28,53 28,73 517 1.473.151.000
11/4/2007 28,20 27,52 -2,06% 27,09 28,30 27,67 27,20 27,52 800 2.217.694.200
10/4/2007 28,64 28,10 -1,30% 28,03 28,81 28,40 28,10 28,18 588 10.432.641.300
9/4/2007 28,96 28,47 -1,66% 28,21 29,15 28,69 28,45 28,47 647 1.792.707.900
5/4/2007 28,61 28,95 +1,79% 28,30 28,99 28,55 28,73 28,95 500 1.773.720.900
4/4/2007 28,50 28,44 +0,18% 28,35 29,28 28,63 28,37 28,44 948 2.345.430.300
3/4/2007 27,56 28,39 +4,38% 27,56 28,50 28,21 28,35 28,39 995 4.414.479.400
2/4/2007 27,38 27,20 -0,98% 27,20 27,70 27,47 27,20 27,40 772 2.319.202.700
30/3/2007 26,89 27,47 +1,37% 26,55 27,49 27,23 27,20 27,47 825 3.356.874.600
29/3/2007 26,61 27,10 +2,26% 26,51 27,39 27,01 27,06 27,10 431 1.430.053.500
28/3/2007 26,89 26,50 -1,45% 26,25 26,90 26,44 26,46 26,63 623 1.546.887.900
27/3/2007 27,20 26,89 -0,96% 26,51 27,20 26,96 26,89 26,90 337 1.002.878.000
26/3/2007 27,51 27,15 -1,27% 26,80 27,65 27,08 27,10 27,15 517 1.389.040.200
23/3/2007 27,00 27,50 +1,85% 26,99 27,70 27,31 27,40 27,50 523 1.829.007.600
22/3/2007 27,60 27,00 -1,82% 26,85 27,64 27,19 27,00 27,10 667 1.938.150.800
21/3/2007 26,87 27,50 +3,50% 26,60 27,72 27,28 27,23 27,60 678 1.699.867.500
20/3/2007 26,40 26,57 +0,45% 26,35 26,70 26,56 26,53 26,57 583 1.652.569.700
19/3/2007 27,00 26,45 -0,19% 26,37 27,00 26,55 26,42 26,45 417 1.428.852.800
16/3/2007 27,00 26,50 -1,12% 26,35 27,00 26,68 26,43 26,50 461 974.503.300
15/3/2007 26,85 26,80 -0,19% 26,32 27,10 26,69 26,70 26,80 872 2.102.179.600
14/3/2007 26,55 26,85 -1,18% 26,10 27,30 26,84 26,75 26,85 676 4.543.271.800
13/3/2007 27,40 27,17 -1,91% 26,93 27,72 27,21 27,05 27,17 789 3.356.826.000
12/3/2007 26,89 27,70 +2,97% 26,37 27,93 27,40 27,66 27,70 621 3.239.383.600
9/3/2007 26,65 26,90 +0,94% 26,53 27,20 26,83 26,80 26,90 572 1.526.344.000
8/3/2007 26,60 26,65 +2,50% 26,27 26,69 26,53 26,41 26,65 730 1.830.535.200
7/3/2007 26,69 26,00 -2,59% 25,82 26,80 26,19 26,00 26,10 552 1.557.494.700
6/3/2007 26,11 26,69 +4,71% 25,90 27,00 26,27 26,41 26,69 543 2.164.208.900
5/3/2007 26,11 25,49 -4,53% 25,49 26,80 26,04 25,42 25,49 751 1.715.909.400
2/3/2007 26,70 26,70 -1,66% 26,52 27,24 26,88 26,70 26,99 839 2.775.650.600
1/3/2007 26,55 27,15 -0,55% 26,01 27,60 26,71 27,15 27,60 718 2.676.750.700
28/2/2007 26,50 27,30 +3,76% 26,00 27,30 26,59 26,75 27,30 1.075 2.857.876.300
27/2/2007 27,27 26,31 -7,81% 26,13 27,60 27,02 26,31 26,50 1.549 4.879.581.900
26/2/2007 28,08 28,54 +1,82% 27,80 28,54 28,17 28,30 28,54 522 1.105.147.200
23/2/2007 28,14 28,03 -0,39% 27,51 28,15 27,91 27,75 28,03 504 1.366.793.100
22/2/2007 27,67 28,14 +1,26% 27,60 28,15 28,06 28,06 28,15 614 1.460.968.900
21/2/2007 26,90 27,79 +3,31% 26,50 27,85 27,23 27,53 27,79 360 666.905.800
16/2/2007 27,33 26,90 -1,03% 26,20 27,34 26,86 26,85 26,99 567 2.967.001.900
15/2/2007 27,51 27,18 -1,20% 27,00 27,60 27,18 27,18 27,20 676 4.150.541.700
14/2/2007 27,40 27,51 +0,11% 27,16 27,83 27,56 27,51 27,75 1.479 4.336.305.300
13/2/2007 26,96 27,48 +2,54% 26,83 27,48 27,20 27,40 27,48 545 1.374.640.600
12/2/2007 27,79 26,80 -2,15% 26,62 27,79 26,90 26,80 26,95 810 4.331.460.000
9/2/2007 27,80 27,39 -1,47% 27,09 27,81 27,49 27,15 27,39 1.054 2.393.461.100
8/2/2007 26,80 27,80 +2,96% 26,60 27,86 27,25 27,80 27,84 635 1.957.035.500
7/2/2007 27,19 27,00 -0,59% 26,70 27,20 27,04 27,00 27,05 682 2.310.946.600
6/2/2007 27,00 27,16 +0,30% 26,95 27,25 27,14 27,16 27,19 499 1.633.057.000
5/2/2007 27,10 27,08 +0,11% 26,60 27,10 26,86 26,90 27,08 567 1.568.115.800
2/2/2007 27,95 27,05 -3,05% 26,64 27,95 26,96 27,05 27,15 1.494 5.454.330.900
1/2/2007 27,80 27,90 0,00% 27,65 28,20 27,81 27,71 27,90 398 1.488.331.500
31/1/2007 27,87 27,90 -0,11% 27,11 28,00 27,78 27,71 27,90 585 1.740.823.100
30/1/2007 27,70 27,93 +0,68% 27,55 28,21 27,98 27,75 27,93 580 2.673.675.100
29/1/2007 27,69 27,74 -0,57% 27,60 27,80 27,74 27,74 27,79 764 2.573.155.000
26/1/2007 27,25 27,90 +1,45% 26,90 27,90 27,22 27,78 27,90 1.039 4.627.595.300
24/1/2007 27,80 27,50 -0,36% 27,30 27,93 27,51 27,42 27,50 1.021 2.987.472.100
23/1/2007 27,92 27,60 -1,25% 27,11 28,17 27,73 27,59 27,60 716 3.083.082.800
22/1/2007 27,80 27,95 +1,27% 27,60 28,09 27,88 27,80 27,95 480 2.105.791.800
19/1/2007 27,81 27,60 -0,97% 26,55 27,90 27,34 27,40 27,60 944 3.404.064.400
18/1/2007 27,49 27,87 +2,09% 27,20 28,10 27,82 27,82 27,87 1.316 7.954.129.800
17/1/2007 26,50 27,30 +3,80% 26,11 27,60 27,09 27,17 27,30 1.205 7.561.253.500
16/1/2007 26,00 26,30 +1,15% 25,70 26,50 26,27 26,30 26,34 755 4.045.697.600
15/1/2007 25,60 26,00 +2,20% 25,56 26,26 25,91 25,93 26,00 834 3.881.235.800
12/1/2007 25,95 25,44 -0,47% 24,65 25,98 25,11 25,35 25,44 1.194 10.313.529.400
11/1/2007 26,00 25,56 +0,43% 25,43 26,30 25,71 25,56 25,65 1.885 10.994.046.100
10/1/2007 25,01 25,45 -7,39% 24,95 26,29 25,61 25,39 25,45 2.159 16.459.288.900
9/1/2007 28,61 27,48 -3,24% 27,01 28,61 27,64 27,36 27,48 837 1.796.066.700
8/1/2007 28,91 28,40 -1,70% 28,01 29,39 28,56 28,39 28,58 812 2.627.618.700
5/1/2007 29,00 28,89 -0,38% 27,70 29,46 28,89 28,70 28,89 1.041 3.955.363.800
4/1/2007 29,98 29,00 -2,85% 29,00 29,98 29,34 29,00 29,18 881 2.135.266.400
3/1/2007 29,95 29,85 -0,50% 29,78 30,20 29,95 29,78 29,85 1.080 2.759.220.800
2/1/2007 28,98 30,00 +3,99% 28,98 30,15 29,93 29,98 30,08 805 1.892.278.900
28/12/2006 29,05 28,85 -0,69% 28,50 29,05 28,75 28,75 28,85 413 1.782.608.500
27/12/2006 28,95 29,05 +0,69% 28,31 29,30 28,96 29,05 29,10 699 2.843.605.900
26/12/2006 28,20 28,85 +3,78% 28,20 29,00 28,78 28,82 28,85 689 3.470.858.800
22/12/2006 28,00 27,80 0,00% 27,60 28,19 27,92 27,65 27,80 351 1.378.863.700
21/12/2006 28,20 27,80 -0,71% 27,50 28,22 27,77 27,76 27,80 420 1.174.695.400
20/12/2006 28,24 28,00 +0,90% 27,95 28,25 28,01 27,97 28,00 1.138 6.970.604.300
19/12/2006 27,99 27,75 -0,36% 27,49 27,99 27,79 27,71 27,75 699 2.725.350.300
18/12/2006 28,00 27,85 +0,14% 27,65 28,33 27,95 27,70 27,85 531 2.044.891.500
15/12/2006 28,19 27,81 +0,22% 27,70 28,25 27,99 27,81 27,95 517 2.648.534.500
14/12/2006 28,50 27,75 -0,68% 27,51 28,60 27,93 27,70 27,75 548 1.789.443.200
13/12/2006 28,28 27,94 -0,18% 27,51 28,29 27,81 27,91 27,94 1.793 2.922.538.100
12/12/2006 28,30 27,99 -1,10% 27,65 28,44 28,05 27,95 27,99 597 2.907.127.400
11/12/2006 28,70 28,30 -1,22% 28,17 29,20 28,81 28,26 28,40 511 820.608.000
8/12/2006 28,71 28,65 -1,07% 28,41 29,40 28,84 28,53 28,65 418 984.224.700
7/12/2006 29,79 28,96 -0,65% 28,55 29,79 29,03 28,56 28,96 519 1.680.232.300
6/12/2006 29,44 29,15 -1,49% 29,05 29,70 29,41 29,15 29,35 744 2.957.829.500
5/12/2006 29,19 29,59 +1,34% 28,42 29,75 29,31 29,35 29,59 650 2.717.152.500
4/12/2006 28,40 29,20 +3,36% 27,71 29,20 28,47 29,10 29,20 563 2.580.943.500
1/12/2006 27,80 28,25 +2,54% 27,42 28,25 27,98 27,96 28,25 703 3.770.983.100
30/11/2006 27,49 27,55 +1,10% 27,05 27,75 27,41 27,50 27,55 499 1.751.807.100
29/11/2006 26,75 27,25 +1,87% 26,60 27,66 27,18 27,16 27,25 694 3.203.009.700
28/11/2006 25,99 26,75 +2,92% 25,60 26,78 26,17 26,70 26,75 626 1.808.253.500
27/11/2006 27,00 25,99 -2,99% 25,40 27,00 26,05 25,90 25,99 794 2.579.344.700
24/11/2006 26,99 26,79 -0,78% 26,30 27,90 27,16 26,70 26,79 820 3.266.640.400
23/11/2006 26,63 27,00 +1,12% 26,40 27,25 27,03 27,00 27,05 734 2.426.624.800
22/11/2006 25,76 26,70 +3,13% 25,60 26,95 26,33 26,52 26,70 773 2.902.991.900
21/11/2006 24,54 25,89 +5,67% 24,00 25,89 24,84 25,75 25,89 794 4.128.378.200
17/11/2006 24,60 24,50 -0,41% 24,11 24,65 24,43 24,45 24,50 464 1.400.695.100
16/11/2006 24,10 24,60 +2,07% 23,73 24,70 24,45 24,57 24,60 1.285 5.804.483.400
14/11/2006 23,70 24,10 +1,47% 23,53 24,35 24,10 23,82 24,10 569 2.550.234.100
13/11/2006 24,00 23,75 -1,66% 23,21 24,02 23,60 23,75 23,79 736 1.594.120.000
10/11/2006 24,39 24,15 -0,94% 24,00 24,80 24,35 24,10 24,15 608 1.471.472.500
9/11/2006 24,39 24,38 +2,87% 24,00 24,95 24,26 24,30 24,38 1.014 3.398.230.100
8/11/2006 23,37 23,70 +1,07% 23,00 23,85 23,45 23,66 23,70 702 1.367.698.800
7/11/2006 24,56 23,45 -4,60% 23,39 24,57 23,65 23,45 23,50 1.202 2.872.200.200
6/11/2006 24,09 24,58 +3,71% 23,86 24,58 24,44 24,40 24,58 902 2.504.974.500
3/11/2006 23,40 23,70 +0,08% 23,30 24,20 23,67 23,70 23,97 524 958.633.200
1/11/2006 22,95 23,68 +3,54% 22,70 23,84 23,40 23,40 23,68 1.033 2.928.899.300
31/10/2006 22,00 22,87 +4,43% 22,00 22,92 22,53 22,80 22,87 685 1.655.366.400
30/10/2006 21,70 21,90 -0,14% 21,35 21,93 21,64 21,85 21,90 739 1.268.867.300
27/10/2006 22,30 21,93 -1,88% 21,70 22,32 21,89 21,93 21,95 320 525.541.900
26/10/2006 22,49 22,35 -0,49% 22,11 22,60 22,33 22,35 22,38 337 730.870.000
25/10/2006 22,45 22,46 -0,80% 21,90 22,56 22,33 22,32 22,46 394 1.254.399.500
24/10/2006 22,20 22,64 +0,27% 22,20 22,64 22,40 22,40 22,64 266 442.869.200
23/10/2006 22,13 22,58 +2,64% 21,60 22,58 22,14 22,40 22,58 459 885.829.600
20/10/2006 22,00 22,00 +0,23% 21,75 22,25 21,98 21,75 22,00 521 1.284.191.100
19/10/2006 22,60 21,95 -2,92% 21,80 22,60 22,08 21,95 22,10 463 626.810.600
18/10/2006 23,06 22,61 -1,91% 22,20 23,40 22,69 22,50 22,61 2.242 2.758.653.900
17/10/2006 22,65 23,05 +1,23% 22,21 23,07 22,56 22,95 23,05 456 1.812.698.200
16/10/2006 22,87 22,77 -0,48% 22,20 22,87 22,53 22,60 22,77 418 1.343.300.900
13/10/2006 23,15 22,88 -0,26% 22,40 23,15 22,83 22,45 22,88 422 2.059.025.400
11/10/2006 22,60 22,94 -0,26% 22,51 23,00 22,74 22,65 22,94 324 1.636.586.800
10/10/2006 22,65 23,00 +2,68% 22,65 23,17 22,96 22,90 23,00 533 2.728.812.300
9/10/2006 22,75 22,40 -1,75% 22,05 22,75 22,45 22,40 22,49 653 1.938.679.100
6/10/2006 22,94 22,80 -0,61% 22,36 22,94 22,58 22,80 22,84 616 2.497.343.600
5/10/2006 23,55 22,94 -3,00% 22,90 23,81 23,14 22,91 22,94 625 2.395.469.600
4/10/2006 22,40 23,65 +4,74% 22,40 23,75 23,35 23,52 23,65 942 2.619.705.000
3/10/2006 22,20 22,58 +1,44% 22,00 22,58 22,36 22,05 22,58 431 1.383.935.700
2/10/2006 21,11 22,26 +6,00% 21,11 22,30 21,94 22,26 22,29 913 4.155.465.300
29/9/2006 20,85 21,00 0,00% 20,51 21,15 20,84 20,75 21,00 313 670.733.600
28/9/2006 21,49 21,00 -2,10% 20,60 21,70 21,03 20,90 21,00 858 1.881.200.700
27/9/2006 21,50 21,45 -1,15% 21,05 21,70 21,41 21,25 21,45 689 1.519.829.500
26/9/2006 21,90 21,70 -0,23% 21,35 21,98 21,73 21,35 21,70 535 1.039.388.400
25/9/2006 20,70 21,75 +5,33% 20,00 21,90 21,06 21,50 21,75 579 805.786.900
22/9/2006 20,50 20,65 +0,73% 20,20 20,98 20,48 20,65 20,70 334 849.857.500
21/9/2006 21,19 20,50 -1,73% 20,25 21,38 20,65 20,30 20,50 636 1.757.514.100
20/9/2006 21,50 20,86 -2,52% 20,51 21,84 21,22 20,86 20,90 485 869.781.300
19/9/2006 21,60 21,40 -2,51% 21,07 21,85 21,57 21,40 21,50 490 1.174.217.300
18/9/2006 21,50 21,95 +2,19% 21,21 21,95 21,74 21,77 21,95 445 1.052.866.400
15/9/2006 20,80 21,48 +3,77% 20,62 21,48 21,03 21,11 21,48 365 830.530.600
14/9/2006 20,46 20,70 +1,47% 20,45 21,00 20,72 20,50 20,70 289 575.436.600
13/9/2006 21,07 20,40 -2,86% 20,20 21,10 20,55 20,40 20,55 775 1.824.466.200
12/9/2006 22,00 21,00 -4,11% 20,80 22,00 21,19 20,99 21,00 581 1.322.834.500
11/9/2006 21,95 21,90 -0,45% 21,30 22,10 21,71 21,70 21,90 433 1.033.596.000
8/9/2006 21,80 22,00 +0,87% 21,80 22,45 22,00 22,00 22,21 388 1.136.923.700
6/9/2006 21,89 21,81 -0,41% 21,70 22,00 21,87 21,81 21,88 300 1.439.620.400
5/9/2006 21,95 21,90 -0,45% 21,60 22,00 21,86 21,80 21,90 446 1.030.512.900
4/9/2006 21,55 22,00 +2,09% 21,12 22,19 21,91 21,85 22,05 500 693.069.100
1/9/2006 20,90 21,55 +3,16% 20,80 21,75 21,21 21,50 21,55 566 1.816.734.200
31/8/2006 20,80 20,89 +1,90% 20,10 20,90 20,65 20,35 20,89 414 916.724.300
30/8/2006 20,89 20,50 -1,39% 20,22 20,91 20,55 20,50 20,55 296 338.604.700
29/8/2006 20,80 20,79 -0,53% 20,56 21,15 20,88 20,78 20,79 475 1.043.269.500
28/8/2006 20,43 20,90 +2,20% 20,02 20,90 20,43 20,61 20,90 466 799.224.700
25/8/2006 20,18 20,45 +2,25% 19,86 20,50 20,21 20,16 20,45 411 756.620.700
24/8/2006 19,90 20,00 +2,56% 19,35 20,25 19,82 19,80 20,00 360 976.444.600
23/8/2006 19,60 19,50 -0,51% 19,45 19,79 19,55 19,50 19,59 525 1.326.390.100
22/8/2006 20,00 19,60 -2,29% 19,60 20,22 19,83 19,57 19,80 360 889.976.700
21/8/2006 19,70 20,06 +0,80% 19,50 20,20 19,68 20,06 20,07 492 875.175.200
18/8/2006 20,00 19,90 +0,51% 19,78 20,18 19,94 19,90 19,95 899 1.260.260.700
17/8/2006 20,20 19,80 -1,74% 19,65 20,51 19,99 19,75 19,80 598 1.262.505.400
16/8/2006 20,15 20,15 +0,75% 19,76 20,20 20,02 20,15 20,16 2.759 2.826.242.000
15/8/2006 19,95 20,00 +2,56% 19,55 20,15 19,86 19,90 20,00 824 1.202.455.200
14/8/2006 19,65 19,50 -0,05% 19,15 19,94 19,59 19,50 19,70 562 881.503.000
11/8/2006 19,81 19,51 -2,94% 19,48 20,00 19,76 19,51 19,80 902 2.583.748.100
10/8/2006 19,70 20,10 +3,08% 19,35 20,30 19,95 20,10 20,15 1.027 1.904.336.000
9/8/2006 19,89 19,50 -0,51% 19,40 20,40 20,00 19,45 19,50 1.128 2.399.621.300
8/8/2006 19,75 19,60 0,00% 19,35 19,95 19,62 19,41 19,60 871 1.210.776.600
7/8/2006 19,70 19,60 -1,26% 19,52 20,10 19,81 19,55 19,60 608 844.847.800
4/8/2006 19,48 19,85 +2,48% 19,41 19,85 19,59 19,85 19,88 801 1.369.352.600
3/8/2006 19,97 19,37 -3,05% 19,32 19,97 19,51 19,37 19,44 852 3.370.054.600
2/8/2006 20,20 19,98 -0,10% 19,70 20,40 20,03 19,90 19,99 392 1.411.153.100
1/8/2006 20,47 20,00 -2,20% 20,00 20,47 20,19 20,00 20,20 229 539.728.400
31/7/2006 20,10 20,45 +1,39% 20,02 20,50 20,32 20,40 20,45 340 605.178.100
28/7/2006 19,85 20,17 +2,39% 19,45 20,35 20,03 20,05 20,17 557 967.908.900
27/7/2006 20,29 19,70 -2,96% 19,64 20,50 19,93 19,64 19,70 936 1.211.200.400
26/7/2006 19,99 20,30 0,00% 19,89 20,30 20,08 20,30 20,34 742 1.762.239.300
25/7/2006 19,50 20,30 +3,57% 19,13 20,30 19,69 20,20 20,30 1.419 2.038.132.900
24/7/2006 18,98 19,60 +4,31% 18,86 19,60 19,26 19,50 19,60 542 698.401.800
21/7/2006 18,88 18,79 +0,27% 18,10 18,88 18,64 18,56 18,79 193 357.741.000
20/7/2006 19,14 18,74 -1,88% 18,50 19,20 18,70 18,60 18,74 462 802.517.100
19/7/2006 18,30 19,10 +4,49% 17,99 19,10 18,72 19,00 19,11 653 754.683.300
18/7/2006 17,73 18,28 +3,10% 17,59 18,30 17,85 18,15 18,28 473 789.894.200
17/7/2006 17,31 17,73 -0,11% 17,30 17,75 17,57 17,73 17,74 193 268.080.400
14/7/2006 17,40 17,75 +2,31% 17,26 17,79 17,43 17,42 17,75 221 258.182.900
13/7/2006 17,50 17,35 -2,25% 17,30 17,80 17,37 17,35 17,45 336 755.656.200
12/7/2006 17,50 17,75 +1,72% 17,46 18,04 17,64 17,51 17,75 370 734.238.700
11/7/2006 17,60 17,45 -0,91% 17,25 17,75 17,42 17,45 17,65 505 715.436.900
10/7/2006 18,23 17,61 -3,45% 17,61 18,29 17,96 17,61 17,77 299 430.471.800
7/7/2006 17,88 18,24 +4,65% 17,45 18,49 17,98 17,85 18,24 520 992.604.100
6/7/2006 17,69 17,43 +0,17% 17,40 17,90 17,58 17,43 17,60 353 700.617.300
5/7/2006 17,86 17,40 -5,18% 17,40 18,30 17,74 17,40 17,58 424 834.751.100
4/7/2006 18,78 18,35 -1,08% 18,30 18,78 18,58 18,35 18,39 284 339.841.300
3/7/2006 17,70 18,55 +4,80% 17,70 18,60 18,24 18,55 18,59 603 934.423.000
30/6/2006 17,84 17,70 -0,78% 17,30 17,85 17,58 17,55 17,70 470 961.627.100
29/6/2006 17,20 17,84 +4,88% 16,89 17,84 17,24 17,70 17,85 585 1.334.492.400
28/6/2006 17,60 17,01 -2,30% 17,00 17,65 17,21 17,01 17,15 469 1.019.482.000
27/6/2006 17,69 17,41 -0,80% 17,20 17,80 17,35 17,41 17,70 201 443.838.700
26/6/2006 17,60 17,55 -0,85% 17,31 17,60 17,48 17,55 17,67 158 351.238.100
23/6/2006 17,55 17,70 +1,09% 17,15 17,75 17,48 17,43 17,70 250 374.022.000
22/6/2006 17,30 17,51 +1,86% 17,06 17,85 17,32 17,51 17,70 218 426.833.100
21/6/2006 17,40 17,19 -2,33% 17,02 17,51 17,21 17,16 17,27 532 897.762.400
20/6/2006 17,30 17,60 -1,12% 17,30 18,00 17,79 17,60 17,78 244 629.985.800
19/6/2006 17,87 17,80 +2,18% 17,80 18,19 18,01 17,80 17,99 459 1.454.374.400
16/6/2006 18,10 17,42 -1,58% 16,98 18,28 17,50 17,42 17,78 477 1.304.640.200
14/6/2006 17,00 17,70 +4,12% 16,15 17,84 16,99 17,70 17,80 1.272 2.665.700.900
13/6/2006 16,60 17,00 +0,18% 16,25 17,49 16,90 17,00 17,44 524 1.842.474.400
12/6/2006 17,50 16,97 -4,66% 16,60 18,10 17,55 16,71 16,97 708 1.247.076.300
9/6/2006 18,20 17,80 -1,11% 17,68 18,50 17,94 17,80 17,93 592 763.516.600
8/6/2006 17,02 18,00 +4,05% 17,00 18,20 17,77 17,81 18,00 895 1.870.196.100
7/6/2006 17,50 17,30 -0,57% 16,90 18,20 17,55 17,30 17,70 589 1.028.200.000
6/6/2006 17,08 17,40 +0,87% 16,91 17,59 17,30 17,25 17,40 396 434.589.100
5/6/2006 18,00 17,25 -3,63% 17,10 18,00 17,47 17,25 17,45 293 409.413.300
2/6/2006 18,34 17,90 -0,56% 17,50 18,50 17,94 17,90 18,00 590 1.218.748.600
1/6/2006 17,55 18,00 +4,35% 17,50 18,20 17,89 17,88 18,00 499 1.141.039.700
31/5/2006 17,40 17,25 -1,48% 17,25 18,29 17,59 17,18 17,30 613 1.756.518.100
30/5/2006 17,50 17,51 -1,07% 17,05 18,09 17,62 17,51 17,55 560 1.381.065.100
29/5/2006 18,20 17,70 -2,69% 17,70 18,35 17,93 17,68 17,70 226 419.775.200
26/5/2006 17,90 18,19 +1,68% 17,51 18,49 18,17 18,11 18,19 560 1.404.020.300
25/5/2006 16,20 17,89 +11,81% 15,85 17,89 16,91 17,70 17,89 756 2.238.197.100
24/5/2006 16,80 16,00 -4,76% 15,16 16,85 15,95 16,00 16,10 781 1.443.395.900
23/5/2006 17,56 16,80 -4,00% 16,50 17,90 17,42 16,80 16,99 877 1.853.118.900
22/5/2006 17,90 17,50 -2,89% 16,25 17,90 16,86 17,45 17,50 895 1.751.553.600
19/5/2006 18,90 18,02 -2,59% 17,81 18,90 18,44 18,02 18,10 370 892.096.300
18/5/2006 18,56 18,50 +1,04% 18,12 18,90 18,53 18,50 18,79 520 1.198.490.500
17/5/2006 19,00 18,31 -3,63% 18,11 19,00 18,47 18,31 18,49 473 1.044.498.100
16/5/2006 19,24 19,00 +1,28% 18,90 19,59 19,11 18,93 19,00 386 2.379.180.700
15/5/2006 19,00 18,76 -1,26% 18,55 19,20 18,95 18,76 19,00 662 2.508.462.200
12/5/2006 19,30 19,00 -0,99% 18,82 19,30 19,08 19,00 19,09 511 2.283.487.000
11/5/2006 19,90 19,19 -3,08% 19,03 19,94 19,42 19,17 19,19 493 954.349.000
10/5/2006 19,92 19,80 -0,50% 19,40 20,00 19,86 19,72 19,80 642 1.549.978.500
9/5/2006 19,01 19,90 +5,29% 18,90 19,93 19,75 19,81 19,90 1.026 6.228.345.700
8/5/2006 18,34 18,90 +3,28% 18,19 18,99 18,57 18,86 18,90 831 3.657.010.800
5/5/2006 17,80 18,30 +2,52% 17,80 18,35 18,11 18,28 18,30 589 1.556.125.900
4/5/2006 18,77 17,85 -4,03% 17,75 18,85 18,10 17,85 17,95 1.052 2.047.136.700
3/5/2006 19,19 18,60 -2,11% 18,60 19,35 18,91 18,55 18,60 368 1.008.695.900
2/5/2006 18,40 19,00 +3,83% 18,39 19,19 18,94 18,90 19,00 470 2.901.400.500
28/4/2006 18,89 18,30 -1,72% 18,26 18,89 18,46 18,30 18,40 614 3.160.247.400
27/4/2006 18,99 18,62 -2,00% 18,60 18,99 18,78 18,62 18,65 341 670.997.900
26/4/2006 19,10 19,00 +0,05% 18,82 19,10 18,96 18,95 19,00 326 953.223.600
25/4/2006 18,98 18,99 +0,69% 18,70 19,00 18,90 18,80 18,99 249 671.000.500
24/4/2006 19,47 18,86 -1,77% 18,80 19,47 18,93 18,86 18,97 260 680.875.700
20/4/2006 18,92 19,20 +1,59% 18,90 19,55 19,13 19,20 19,28 413 2.085.236.600
19/4/2006 19,19 18,90 -0,26% 18,88 19,20 18,98 18,90 18,97 480 773.352.200
18/4/2006 19,00 18,95 +0,80% 18,70 19,10 18,91 18,83 18,95 453 1.393.361.800
17/4/2006 19,43 18,80 -1,57% 18,78 19,54 18,95 18,79 18,80 316 532.608.600
13/4/2006 19,52 19,10 -2,25% 19,05 19,52 19,29 19,06 19,10 297 518.473.300
12/4/2006 20,00 19,54 -1,01% 19,51 20,05 19,88 19,52 19,69 323 1.185.927.500
11/4/2006 20,20 19,74 -1,30% 19,74 20,35 20,03 19,74 19,79 263 764.508.200
10/4/2006 20,84 20,00 -3,57% 19,86 20,84 20,01 19,95 20,00 489 1.738.299.900
7/4/2006 20,50 20,74 +1,67% 20,11 21,00 20,67 20,56 20,74 396 1.481.092.600
6/4/2006 19,90 20,40 +3,03% 19,80 20,55 20,17 20,40 20,44 495 1.762.757.400
5/4/2006 20,50 19,80 -2,70% 19,75 20,50 19,93 19,80 19,84 806 2.566.813.600
4/4/2006 20,00 20,35 +3,04% 19,59 20,48 19,99 20,30 20,35 883 2.622.550.400
3/4/2006 20,31 19,75 -2,52% 19,52 20,80 20,04 19,73 19,75 1.051 1.732.219.400
31/3/2006 21,19 20,26 -4,52% 20,09 21,19 20,47 20,26 20,30 868 1.279.259.100
30/3/2006 20,80 21,22 +2,02% 20,80 21,22 21,01 21,10 21,22 342 949.446.900
29/3/2006 20,21 20,80 +4,00% 20,00 21,00 20,63 20,71 20,99 257 607.353.900
28/3/2006 21,00 20,00 -6,10% 20,00 21,20 20,76 19,95 20,00 368 1.056.405.100
27/3/2006 20,85 21,30 +1,43% 20,21 21,68 21,34 21,30 21,59 518 2.646.780.200
24/3/2006 21,20 21,00 -0,24% 20,90 21,45 21,13 21,00 21,09 929 6.000.126.600
23/3/2006 21,50 21,05 -4,97% 20,85 21,70 21,21 21,05 21,10 1.259 6.792.815.600
22/3/2006 21,01 22,15 +5,28% 21,00 22,17 21,77 22,11 22,15 928 3.973.695.100
21/3/2006 20,79 21,04 +0,57% 20,70 21,28 20,96 21,04 21,15 560 3.046.719.400
20/3/2006 21,00 20,92 -1,23% 20,65 21,25 20,90 20,92 21,00 436 1.034.793.700
17/3/2006 20,85 21,18 +0,81% 20,85 21,65 21,17 21,10 21,18 972 2.818.135.800
16/3/2006 20,51 21,01 +1,94% 20,51 21,19 20,95 21,01 21,10 826 2.617.687.800
15/3/2006 20,11 20,61 +2,79% 19,90 20,76 20,34 20,61 20,69 784 2.367.536.700
14/3/2006 19,00 20,05 +5,25% 19,00 20,05 19,76 20,00 20,05 590 1.222.002.900
13/3/2006 19,00 19,05 +0,37% 18,90 19,30 19,03 19,05 19,25 473 1.520.151.800
10/3/2006 18,75 18,98 +1,50% 18,50 19,19 18,82 18,80 18,98 411 839.090.900
9/3/2006 19,31 18,70 -2,35% 18,25 19,50 18,92 18,70 18,88 505 999.656.500
8/3/2006 18,96 19,15 +0,26% 18,15 19,20 18,64 19,15 19,19 809 1.483.613.900
7/3/2006 20,20 19,10 -5,21% 18,81 20,20 19,21 19,10 19,15 1.354 2.171.614.600
6/3/2006 20,85 20,15 -3,13% 20,00 20,99 20,35 20,15 20,24 738 1.299.690.000
3/3/2006 20,70 20,80 +0,48% 20,15 20,85 20,49 20,70 20,80 865 2.627.664.500
2/3/2006 21,00 20,70 -0,72% 20,11 21,01 20,58 20,70 20,74 1.089 2.312.161.900
1/3/2006 20,19 20,85 +3,99% 20,00 20,98 20,60 20,85 20,88 877 1.460.179.400
24/2/2006 19,20 20,05 +5,25% 19,15 20,38 19,58 20,05 20,20 809 2.558.606.700
23/2/2006 18,16 19,05 +5,83% 17,72 19,19 18,24 18,99 19,05 1.444 5.294.782.300
22/2/2006 18,62 18,00 -3,23% 18,00 18,80 18,46 17,99 18,00 1.246 3.468.954.900
21/2/2006 19,50 18,60 -3,73% 18,20 19,64 18,69 18,57 18,60 1.504 2.739.503.100
20/2/2006 20,50 19,32 -4,12% 19,30 20,50 19,64 19,32 19,39 813 1.404.394.000
17/2/2006 21,30 20,15 -4,32% 19,85 21,30 20,19 20,15 20,20 1.390 3.007.955.200
16/2/2006 20,12 21,06 +5,83% 19,95 21,10 20,50 21,06 21,10 600 2.396.961.000
15/2/2006 20,18 19,90 +0,45% 19,80 20,18 19,93 19,90 19,99 288 650.510.100
14/2/2006 20,00 19,81 -0,20% 19,81 20,30 20,04 19,81 19,95 407 888.273.400
13/2/2006 20,02 19,85 -0,25% 19,60 20,40 20,05 19,80 19,85 809 2.089.945.200
10/2/2006 21,20 19,90 -3,63% 19,70 21,70 20,81 19,83 19,90 1.195 4.161.711.400
9/2/2006 22,05 20,65 -5,23% 20,25 22,20 20,93 20,55 20,65 1.261 3.881.764.900
8/2/2006 23,00 21,79 -3,16% 21,60 23,00 22,23 21,70 21,79 736 2.052.870.500
7/2/2006 23,39 22,50 -2,22% 22,10 23,39 22,44 22,50 22,65 453 948.356.700
6/2/2006 23,00 23,01 +0,04% 22,65 24,00 23,42 23,01 23,29 623 1.026.886.200
3/2/2006 22,75 23,00 +3,14% 21,50 23,29 22,38 23,00 23,10 718 1.234.798.900
2/2/2006 23,00 22,30 -75,34% 22,00 23,30 22,53 22,29 22,30 465 1.119.006.100
1/2/2006 90,40 90,44 +0,49% 89,01 91,50 90,76 90,01 90,70 356 2.633.008.000
31/1/2006 91,00 90,00 0,00% 88,50 92,20 90,08 89,95 90,00 397 3.776.196.900
30/1/2006 91,80 90,00 -1,96% 89,50 91,80 90,04 89,80 90,00 233 1.845.919.200
27/1/2006 89,80 91,80 +3,38% 89,42 93,00 90,62 91,00 91,80 316 1.461.781.000
26/1/2006 86,50 88,80 +2,90% 86,50 89,40 88,04 88,50 88,80 478 4.485.950.800
24/1/2006 85,39 86,30 +1,07% 85,39 87,00 86,51 85,80 86,30 169 724.089.900
23/1/2006 85,80 85,39 -0,48% 84,50 86,00 84,86 85,11 85,40 189 1.145.736.100
20/1/2006 86,00 85,80 -0,58% 85,20 86,49 85,88 85,80 86,30 183 772.068.900
19/1/2006 87,22 86,30 -0,23% 85,70 89,50 87,19 86,15 86,30 279 921.658.400
18/1/2006 85,49 86,50 +1,05% 84,00 86,50 85,15 85,20 86,50 142 431.739.700
17/1/2006 86,50 85,60 -0,98% 84,05 87,80 85,77 85,59 85,60 291 1.047.297.700
16/1/2006 82,10 86,45 +5,43% 79,99 86,45 83,37 86,10 86,45 302 1.411.928.200
13/1/2006 82,50 82,00 +1,11% 81,20 84,00 82,39 81,60 82,00 215 1.633.088.800
12/1/2006 80,70 81,10 +0,26% 79,12 84,00 81,93 81,10 81,30 418 2.552.415.600
11/1/2006 82,00 80,89 +0,17% 80,89 82,03 81,50 80,52 80,89 210 2.065.276.100
10/1/2006 81,10 80,75 -0,43% 79,51 82,50 81,01 80,75 81,00 246 1.866.549.700
9/1/2006 83,50 81,10 -2,87% 79,50 83,50 81,81 80,25 81,10 340 1.038.247.600
6/1/2006 84,50 83,50 -1,76% 82,06 84,79 83,29 82,05 83,50 522 2.359.829.000
5/1/2006 81,00 85,00 +4,42% 80,90 87,00 85,02 82,00 85,00 383 2.335.724.700
4/1/2006 76,99 81,40 +5,73% 76,99 81,40 78,83 79,50 81,40 401 2.056.753.300
3/1/2006 74,00 76,99 +4,11% 74,00 77,40 75,76 76,20 76,99 180 1.240.386.100
2/1/2006 74,00 73,95 -0,07% 73,50 74,00 73,58 73,51 74,00 68 106.704.300
29/12/2005 75,50 74,00 -1,33% 74,00 75,60 74,71 74,00 74,80 42 221.914.500
28/12/2005 74,50 75,00 +0,75% 72,99 75,00 74,33 75,00 75,99 65 415.539.000
27/12/2005 74,50 74,44 +0,59% 74,00 74,80 74,49 73,01 74,44 112 911.833.200
26/12/2005 74,60 74,00 -0,67% 74,00 74,60 74,08 73,50 74,20 40 131.871.500
23/12/2005 74,50 74,50 +0,12% 74,00 74,50 74,40 73,51 74,70 58 205.360.200
22/12/2005 74,00 74,41 +1,72% 74,00 74,60 74,37 74,41 74,64 127 1.069.568.100
21/12/2005 73,00 73,15 +0,21% 73,00 75,90 74,53 73,15 74,00 149 1.240.261.800
20/12/2005 71,50 73,00 +1,80% 71,50 73,00 72,19 71,60 73,00 88 711.816.000
19/12/2005 71,89 71,71 -0,25% 70,90 72,90 71,89 71,70 72,00 128 1.805.334.200
16/12/2005 72,00 71,89 -0,84% 70,30 72,40 71,80 71,00 71,89 104 535.642.800
15/12/2005 72,30 72,50 +0,28% 71,50 72,50 72,09 72,00 72,50 93 196.832.900
14/12/2005 71,98 72,30 +1,12% 71,98 73,90 72,99 72,01 72,30 281 2.347.662.700
13/12/2005 69,00 71,50 +3,62% 69,00 71,90 71,31 71,41 71,50 213 1.160.364.700
12/12/2005 69,00 69,00 +0,44% 68,30 69,00 68,51 68,50 69,00 204 2.413.843.100
9/12/2005 68,50 68,70 +0,29% 68,50 69,48 68,82 68,51 68,70 80 495.555.800
8/12/2005 68,79 68,50 +1,33% 68,40 69,00 68,75 68,50 68,65 128 1.346.879.500
7/12/2005 68,66 67,60 -1,46% 67,51 68,66 68,48 67,60 68,49 153 2.108.614.400
6/12/2005 69,50 68,60 +0,66% 68,60 69,50 68,73 68,52 68,60 114 535.433.500
5/12/2005 68,00 68,15 +0,16% 67,50 68,99 68,27 67,80 68,15 194 1.058.986.100
2/12/2005 67,70 68,04 +0,50% 67,70 68,50 68,07 67,75 68,05 185 876.842.700
1/12/2005 68,00 67,70 +1,20% 67,50 68,40 67,77 67,70 67,99 147 872.252.200
30/11/2005 66,00 66,90 +1,35% 65,10 66,99 66,03 66,31 66,90 219 1.200.509.500
29/11/2005 68,50 66,01 -2,93% 66,01 68,50 66,97 66,01 67,10 133 755.384.000
28/11/2005 69,50 68,00 -2,16% 67,90 69,90 69,35 68,00 68,50 230 1.936.524.600
25/11/2005 69,00 69,50 +0,43% 68,61 70,49 69,96 69,10 69,50 103 529.643.100
24/11/2005 69,98 69,20 -1,11% 69,20 70,55 70,06 69,20 69,70 146 834.529.800
23/11/2005 69,00 69,98 +1,42% 69,00 70,30 69,88 69,98 70,20 213 1.015.465.700
22/11/2005 67,00 69,00 +2,06% 66,30 70,00 68,34 69,00 69,40 203 1.262.976.400
21/11/2005 65,01 67,61 +4,02% 65,01 68,29 66,96 67,60 67,90 202 1.164.640.800
18/11/2005 63,50 65,00 +2,52% 63,49 65,80 64,84 65,00 65,89 192 903.375.800
17/11/2005 62,02 63,40 +1,93% 62,02 63,50 62,91 63,00 63,40 99 335.322.400
16/11/2005 62,00 62,20 +0,32% 61,50 62,20 62,00 62,11 62,30 168 1.134.754.900
14/11/2005 62,00 62,00 -1,43% 61,50 62,10 61,99 61,04 62,00 59 300.659.500
11/11/2005 63,50 62,90 -0,16% 62,50 63,95 63,34 62,09 62,90 236 1.386.709.100
10/11/2005 62,00 63,00 +1,29% 62,00 63,50 62,67 62,70 63,00 88 197.418.700
9/11/2005 61,00 62,20 +2,00% 60,20 62,50 61,99 62,00 62,20 160 634.223.500
8/11/2005 61,00 60,98 -0,51% 60,00 61,20 60,58 60,02 60,98 82 271.445.700
7/11/2005 62,00 61,29 -0,33% 60,52 62,00 61,19 61,10 61,30 80 406.335.400
4/11/2005 62,00 61,49 -0,82% 61,20 62,00 61,84 61,40 61,95 96 708.166.400
3/11/2005 62,00 62,00 +1,72% 61,80 62,77 62,36 61,01 62,00 354 2.265.631.400
1/11/2005 59,76 60,95 +2,44% 58,51 61,39 60,42 60,70 60,95 198 1.019.382.400
31/10/2005 60,50 59,50 -0,50% 59,20 60,50 59,51 59,36 60,00 168 829.051.200
28/10/2005 60,00 59,80 +1,36% 59,20 60,00 59,87 59,30 59,80 84 634.703.400
27/10/2005 59,50 59,00 -0,84% 58,20 59,90 58,79 59,00 59,49 115 453.339.100
26/10/2005 57,50 59,50 +2,59% 57,50 60,50 59,28 58,54 59,49 252 1.328.468.000
25/10/2005 60,97 58,00 -4,87% 56,01 60,99 58,62 57,50 58,00 322 1.627.454.700
24/10/2005 59,70 60,97 +2,13% 59,00 61,20 60,56 60,16 60,97 147 649.231.700
21/10/2005 61,00 59,70 -0,50% 58,67 61,00 59,90 59,70 60,20 158 824.901.600
20/10/2005 62,00 60,00 -3,23% 60,00 62,60 62,11 59,15 61,00 431 4.263.567.800
19/10/2005 63,00 62,00 -2,52% 61,58 63,00 62,13 62,00 62,25 329 2.589.076.900
18/10/2005 64,20 63,60 -0,93% 63,40 64,20 63,75 63,36 63,60 143 650.333.400
17/10/2005 63,40 64,20 +1,89% 63,05 64,20 63,67 63,70 64,50 246 1.525.042.400
14/10/2005 63,50 63,01 +0,03% 62,50 63,80 63,02 63,01 63,50 164 654.784.500
13/10/2005 62,50 62,99 -0,80% 62,00 62,99 62,43 62,41 62,99 91 732.999.600
11/10/2005 62,50 63,50 +1,60% 62,15 63,50 62,98 63,03 63,60 122 662.640.000
10/10/2005 63,00 62,50 +0,56% 62,50 63,25 62,75 62,50 62,79 188 1.297.103.000
7/10/2005 61,40 62,15 +1,22% 61,40 62,99 62,27 62,05 62,15 182 1.163.867.700
6/10/2005 62,00 61,40 -1,76% 59,50 62,99 61,59 61,40 61,50 193 2.040.802.500
5/10/2005 63,10 62,50 -2,31% 61,30 63,10 62,47 62,25 62,50 158 756.530.300
4/10/2005 64,13 63,98 -0,23% 63,50 64,68 64,36 63,60 64,00 239 1.545.952.900
3/10/2005 63,00 64,13 +1,07% 62,50 64,50 64,15 64,01 64,13 264 1.136.251.900
30/9/2005 63,11 63,45 +1,93% 61,52 66,00 63,06 62,28 63,45 350 995.163.100
29/9/2005 60,00 62,25 +4,18% 59,00 63,00 61,03 62,00 62,25 275 1.353.869.000
28/9/2005 58,98 59,75 +2,49% 57,90 60,50 59,58 58,25 59,75 349 1.643.936.200
27/9/2005 56,60 58,30 +3,00% 55,60 58,50 57,47 58,00 58,30 221 1.040.338.200
26/9/2005 55,00 56,60 +2,91% 55,00 56,79 56,09 56,36 56,60 120 575.019.500
23/9/2005 54,30 55,00 +1,81% 54,25 55,20 54,84 55,00 55,20 162 1.083.245.900
22/9/2005 55,50 54,02 -2,77% 53,70 55,80 54,23 54,02 54,50 359 2.239.501.300
21/9/2005 58,00 55,56 -3,88% 55,01 58,40 56,13 55,56 55,75 281 622.537.100
20/9/2005 57,99 57,80 0,00% 57,30 58,00 57,81 57,80 57,90 72 331.832.800
19/9/2005 59,00 57,80 -1,85% 57,42 59,00 57,89 57,41 57,80 124 391.973.200
16/9/2005 60,10 58,89 -1,88% 58,00 61,30 59,57 58,70 58,89 161 704.139.700
15/9/2005 58,50 60,02 +2,60% 58,00 60,50 59,73 60,02 60,80 176 1.728.604.900
14/9/2005 58,00 58,50 +0,43% 57,00 58,50 57,78 57,80 58,50 132 572.622.400
13/9/2005 59,01 58,25 -1,52% 58,00 59,01 58,62 58,00 58,40 138 642.509.500
12/9/2005 59,80 59,15 -1,42% 59,11 59,80 59,42 59,15 59,45 112 337.505.600
9/9/2005 59,00 60,00 +1,69% 59,00 60,00 59,68 59,10 60,00 215 1.516.716.300
8/9/2005 59,00 59,00 -0,51% 58,10 59,30 59,05 58,80 59,40 181 918.300.800
6/9/2005 58,00 59,30 +1,91% 57,60 59,50 58,67 59,02 59,30 208 1.433.944.700
5/9/2005 56,00 58,19 +3,91% 56,00 58,49 58,02 58,06 58,19 118 508.886.100
2/9/2005 54,00 56,00 -0,36% 54,00 56,50 55,68 56,00 56,39 256 2.002.981.400
1/9/2005 56,95 56,20 0,00% 56,00 56,99 56,57 56,20 56,55 209 1.366.347.600
31/8/2005 56,88 56,20 +1,26% 55,75 56,88 56,20 56,20 56,29 166 1.088.728.900
30/8/2005 54,50 55,50 +2,02% 54,50 57,00 55,52 55,50 56,20 203 677.947.400
29/8/2005 53,40 54,40 +1,51% 53,00 54,80 53,83 53,90 54,40 165 748.830.500
26/8/2005 53,50 53,59 +0,19% 53,21 53,60 53,57 53,40 53,60 21 648.741.600
25/8/2005 53,40 53,49 +1,12% 52,98 53,50 53,13 52,80 53,49 113 435.166.600
24/8/2005 52,49 52,90 +1,42% 52,49 53,40 52,77 52,90 52,99 53 296.574.000
23/8/2005 52,50 52,16 -1,02% 51,70 52,80 52,30 52,16 52,99 96 543.447.800
22/8/2005 53,01 52,70 +0,90% 52,60 53,20 53,01 52,51 52,70 113 791.541.000
19/8/2005 54,00 52,23 -2,37% 52,04 54,00 52,69 52,23 52,48 64 148.062.700
18/8/2005 54,10 53,50 -1,83% 53,10 54,79 54,03 53,50 54,00 133 431.704.800
17/8/2005 55,00 54,50 -0,89% 54,10 55,00 54,70 54,20 54,60 63 744.486.800
16/8/2005 55,05 54,99 -0,38% 54,50 55,10 54,94 54,52 55,00 68 174.731.900
15/8/2005 54,50 55,20 +2,22% 54,03 56,00 55,21 55,00 55,20 227 1.403.500.100
12/8/2005 53,00 54,00 +0,02% 52,50 54,20 53,88 53,20 53,95 74 355.126.400
11/8/2005 54,00 53,99 -0,72% 53,50 54,60 54,31 53,01 54,00 143 570.207.800
10/8/2005 54,00 54,38 +1,46% 54,00 54,50 54,37 54,18 54,38 200 624.733.300
9/8/2005 54,90 53,60 -1,29% 53,05 54,90 53,87 53,07 53,60 138 496.656.200
8/8/2005 55,00 54,30 -0,79% 54,25 55,00 54,40 54,01 55,50 156 529.365.000
5/8/2005 55,00 54,73 -0,47% 54,25 55,00 54,61 54,73 54,99 119 427.084.800
4/8/2005 54,99 54,99 -0,02% 54,90 55,05 54,97 54,90 54,99 247 1.749.164.700
3/8/2005 54,50 55,00 +1,66% 54,10 55,34 55,03 54,60 55,00 236 1.141.482.600
2/8/2005 55,20 54,10 -0,28% 53,50 55,30 54,36 54,05 54,24 141 480.587.100
1/8/2005 53,70 54,25 +1,21% 53,70 54,95 54,49 54,25 54,49 182 678.427.500
29/7/2005 53,45 53,60 +0,28% 53,41 53,80 53,52 52,50 53,69 141 1.565.621.000
28/7/2005 54,00 53,45 +0,47% 53,21 54,00 53,63 53,30 53,45 101 888.663.000
27/7/2005 53,51 53,20 -0,65% 53,00 54,30 53,17 53,00 53,50 167 2.052.172.600
26/7/2005 51,75 53,55 +4,02% 51,51 54,00 52,95 53,50 54,20 184 891.716.000
25/7/2005 52,99 51,48 -1,85% 50,81 52,99 51,03 51,01 51,48 69 393.993.400
22/7/2005 52,95 52,45 -1,04% 51,50 52,95 52,09 51,73 52,45 53 51.573.400
21/7/2005 53,50 53,00 +0,02% 52,80 53,70 52,99 52,25 53,48 144 735.085.600
20/7/2005 54,00 52,99 -0,95% 52,62 54,01 53,42 52,80 53,00 66 552.394.900
19/7/2005 53,20 53,50 +0,75% 52,65 54,00 53,41 53,40 53,50 406 2.208.118.000
18/7/2005 52,99 53,10 +2,12% 52,20 53,50 52,76 52,25 53,10 70 718.135.800
15/7/2005 52,16 52,00 -0,31% 52,00 53,00 52,60 52,00 52,99 142 592.284.000
14/7/2005 54,15 52,16 -3,41% 52,16 54,50 53,68 52,16 52,90 211 778.466.700
13/7/2005 53,50 54,00 -0,37% 53,50 54,00 53,79 54,00 55,49 154 2.688.368.800
12/7/2005 54,00 54,20 0,00% 53,80 55,00 54,10 54,00 54,20 356 677.958.600
11/7/2005 53,51 54,20 +1,31% 53,05 54,75 53,96 54,00 54,97 215 753.896.200
8/7/2005 54,80 53,50 -0,17% 52,80 54,80 53,57 53,00 53,64 26 118.393.900
7/7/2005 52,80 53,59 -0,20% 52,60 53,99 53,40 52,80 53,59 156 582.665.300
6/7/2005 53,00 53,70 -0,74% 52,80 54,50 53,29 53,50 54,00 162 1.412.274.000
5/7/2005 55,00 54,10 -1,99% 53,31 55,00 54,03 52,50 54,14 167 312.843.200
4/7/2005 54,80 55,20 -1,41% 54,80 55,50 54,94 54,80 55,20 57 170.876.800
1/7/2005 55,00 55,99 +2,02% 54,80 55,99 55,40 55,00 55,99 67 277.597.900
30/6/2005 55,00 54,88 +0,60% 54,50 56,48 55,51 54,60 54,88 166 682.800.500
29/6/2005 53,50 54,55 +1,96% 53,50 55,50 53,96 54,55 54,99 54 126.305.400
28/6/2005 54,00 53,50 0,00% 53,05 54,37 53,61 53,50 53,90 162 352.770.100
27/6/2005 53,52 53,50 -0,93% 52,50 53,90 53,26 53,50 53,90 148 387.219.600
24/6/2005 55,86 54,00 -3,36% 53,50 55,86 54,30 53,80 54,00 88 173.215.000
23/6/2005 56,70 55,88 -1,95% 55,30 56,70 55,84 55,21 55,89 119 471.330.200
22/6/2005 57,50 56,99 -0,89% 55,52 57,50 56,11 56,00 56,99 172 348.449.500
21/6/2005 57,00 57,50 +1,45% 55,98 57,89 56,78 57,20 57,70 332 847.240.900
20/6/2005 56,20 56,68 -0,53% 55,90 56,89 56,48 56,00 56,89 93 686.916.500
17/6/2005 56,00 56,98 +2,32% 55,80 56,98 56,23 56,50 56,98 206 716.374.200
16/6/2005 55,10 55,69 +2,18% 54,49 56,00 54,97 55,40 55,70 295 747.661.500
15/6/2005 56,85 54,50 -3,28% 54,11 56,85 55,04 54,30 54,70 164 510.248.500
14/6/2005 57,26 56,35 -1,59% 55,65 57,26 56,60 56,35 56,70 184 1.959.679.600
13/6/2005 59,50 57,26 -2,77% 57,00 59,80 57,43 57,00 57,60 210 516.330.400
10/6/2005 59,20 58,89 +1,19% 58,50 59,40 58,98 58,50 58,89 136 415.876.300
9/6/2005 58,10 58,20 +0,17% 57,15 58,25 57,91 57,10 58,20 55 101.387.500
8/6/2005 58,00 58,10 +1,43% 58,00 60,01 59,13 58,10 58,90 187 2.026.690.200
7/6/2005 57,00 57,28 -1,24% 56,30 57,30 57,01 57,02 57,28 83 707.065.300
6/6/2005 58,00 58,00 -1,69% 57,00 58,00 57,27 57,00 58,00 256 982.771.200
3/6/2005 56,90 59,00 +2,79% 56,85 59,35 57,91 57,55 59,00 87 462.153.100
2/6/2005 59,29 57,40 -2,05% 55,00 59,40 57,42 57,15 57,40 493 1.230.044.200
1/6/2005 58,98 58,60 -0,68% 58,60 60,99 59,62 58,60 59,69 251 1.200.826.000
31/5/2005 56,25 59,00 +4,42% 56,25 59,54 58,65 55,00 59,00 510 3.618.518.500
30/5/2005 55,00 56,50 +2,82% 55,00 56,50 56,10 55,51 56,50 88 109.399.900
27/5/2005 53,20 54,95 +2,16% 53,20 54,95 54,12 54,25 54,95 90 361.540.300
25/5/2005 53,90 53,79 +0,54% 53,10 54,50 53,86 53,10 54,49 125 250.457.400
24/5/2005 53,38 53,50 +0,94% 52,50 54,00 53,76 53,06 53,50 51 451.102.700
23/5/2005 54,39 53,00 -0,93% 52,11 54,39 53,51 53,00 53,70 59 209.761.400
20/5/2005 53,90 53,50 -0,74% 53,50 54,88 54,22 53,50 54,30 92 213.120.200
19/5/2005 55,00 53,90 -2,62% 53,60 55,00 53,83 53,80 53,90 56 280.494.100
18/5/2005 54,40 55,35 +2,50% 54,40 55,70 55,13 54,85 55,50 314 932.885.000
17/5/2005 51,99 54,00 +4,13% 51,90 54,19 52,96 53,72 54,00 225 869.120.500
16/5/2005 52,70 51,86 -1,03% 51,50 53,00 51,79 51,85 51,97 139 741.658.400
13/5/2005 51,51 52,40 +1,73% 51,50 52,99 52,26 52,30 52,99 209 1.166.525.700
12/5/2005 52,69 51,51 -0,94% 51,20 52,69 51,51 51,50 51,69 146 495.606.700
11/5/2005 50,00 52,00 +2,95% 50,00 52,00 51,36 50,81 52,00 165 414.520.900
10/5/2005 50,61 50,51 -1,54% 50,11 51,30 50,53 50,51 50,79 138 723.606.300
9/5/2005 51,90 51,30 -1,14% 51,10 51,90 51,32 50,60 51,30 82 607.198.900
6/5/2005 52,00 51,89 -0,21% 51,50 52,00 51,57 51,65 51,90 182 1.261.962.800
5/5/2005 52,00 52,00 0,00% 51,50 52,40 51,56 51,60 52,00 122 1.201.865.500
4/5/2005 51,50 52,00 +0,97% 50,61 52,99 51,71 51,55 52,00 93 699.721.400
3/5/2005 51,50 51,50 -1,15% 51,20 52,00 51,57 51,50 51,75 152 196.965.900
2/5/2005 52,99 52,10 -1,70% 52,00 52,99 52,21 52,10 52,20 103 256.910.800
29/4/2005 52,99 53,00 +1,88% 51,50 53,00 52,43 52,40 53,00 182 540.601.900
28/4/2005 52,69 52,02 -2,38% 51,80 52,99 52,55 52,00 52,49 93 504.482.300
27/4/2005 51,50 53,29 +1,50% 51,00 53,29 52,31 53,00 53,29 153 379.280.900
26/4/2005 51,90 52,50 +1,94% 51,02 53,00 52,48 51,51 52,50 158 741.586.100
25/4/2005 52,00 51,50 -1,34% 51,50 53,02 52,13 51,10 52,00 157 471.861.500
22/4/2005 53,00 52,20 -0,95% 52,00 53,01 52,41 52,00 52,20 66 274.113.600
20/4/2005 53,80 52,70 -1,50% 52,40 54,00 52,88 52,00 52,99 109 298.263.500
19/4/2005 52,00 53,50 +2,71% 51,70 53,55 52,96 53,50 53,99 199 1.072.049.400
18/4/2005 50,30 52,09 +2,14% 50,00 52,09 50,67 51,65 52,09 220 1.010.002.200
15/4/2005 51,20 51,00 -1,54% 50,35 52,50 50,92 51,00 51,50 357 345.280.100
14/4/2005 53,50 51,80 -3,09% 51,00 53,50 51,87 51,25 51,80 118 445.065.200
13/4/2005 53,99 53,45 -1,00% 53,00 54,50 54,11 52,20 53,45 118 299.772.600
12/4/2005 53,70 53,99 +0,19% 53,50 54,75 53,93 53,61 53,99 176 611.044.000
11/4/2005 53,79 53,89 +0,71% 52,80 53,89 53,25 53,70 53,90 41 143.267.100
8/4/2005 53,00 53,51 -0,91% 53,00 54,00 53,86 53,51 54,44 210 475.121.900
7/4/2005 51,31 54,00 +4,85% 51,30 54,00 52,45 53,90 54,00 84 172.065.800
6/4/2005 52,50 51,50 -1,90% 51,50 52,50 51,52 51,50 52,19 202 1.847.839.800
5/4/2005 53,00 52,50 +0,17% 52,10 56,00 53,12 52,50 52,95 135 1.341.854.700
4/4/2005 51,35 52,41 +1,77% 51,00 52,79 52,29 52,40 52,60 173 530.246.800
1/4/2005 52,50 51,50 -3,18% 51,06 52,50 51,37 51,50 51,94 129 1.008.974.700
31/3/2005 54,30 53,19 -0,58% 52,13 54,30 53,07 52,60 53,19 90 456.982.600
30/3/2005 54,00 53,50 -0,91% 53,00 54,49 53,47 53,50 53,94 96 454.562.000
29/3/2005 55,00 53,99 -0,95% 52,11 55,00 54,01 53,60 53,99 201 1.233.213.500
28/3/2005 55,85 54,51 -2,64% 54,50 55,85 54,68 54,51 54,75 71 156.942.000
24/3/2005 56,00 55,99 +0,70% 55,01 56,00 55,66 55,30 55,99 98 320.630.200
23/3/2005 57,00 55,60 -2,46% 54,01 57,00 55,78 55,60 55,80 234 1.519.085.200
22/3/2005 56,80 57,00 +0,32% 56,50 59,00 58,22 56,40 57,00 423 2.095.004.100
21/3/2005 56,61 56,82 +0,37% 56,50 57,48 56,80 56,82 57,00 155 798.173.600
18/3/2005 56,50 56,61 +0,93% 56,00 58,15 56,70 56,61 57,24 165 750.705.400
17/3/2005 57,00 56,09 -3,26% 55,16 57,01 56,32 56,09 56,99 255 981.791.400
16/3/2005 58,50 57,98 -1,73% 56,60 58,50 57,65 56,72 57,98 120 543.707.100
15/3/2005 59,00 59,00 0,00% 58,20 60,50 59,26 58,10 59,00 239 938.152.600
14/3/2005 56,50 59,00 +4,42% 54,80 59,00 57,33 58,50 59,00 179 687.169.700
11/3/2005 60,20 56,50 -5,83% 56,40 60,53 59,29 56,50 56,70 150 886.307.300
10/3/2005 58,50 60,00 +3,09% 58,50 61,01 59,83 59,65 60,00 381 1.811.246.700
9/3/2005 57,51 58,20 +0,17% 57,50 58,80 58,25 58,20 58,49 121 406.034.800
8/3/2005 58,00 58,10 -0,94% 58,00 59,50 58,59 58,10 58,79 147 621.097.300
7/3/2005 57,56 58,65 +1,98% 57,00 59,50 58,65 58,30 58,65 220 1.190.602.300
4/3/2005 57,50 57,51 +0,52% 56,80 58,50 57,52 57,50 57,85 218 1.016.978.600
3/3/2005 56,99 57,21 +2,16% 56,50 57,99 57,12 57,21 57,30 240 2.842.715.200
2/3/2005 56,00 56,00 +0,81% 55,60 56,50 56,02 55,76 56,00 237 2.721.646.700
1/3/2005 54,00 55,55 +2,87% 53,00 55,70 54,79 55,55 55,69 204 860.945.700
28/2/2005 53,50 54,00 +0,93% 52,50 54,00 53,13 53,12 54,00 115 863.453.600
25/2/2005 52,10 53,50 +1,92% 52,00 54,00 53,41 52,81 53,50 229 873.415.800
24/2/2005 53,00 52,49 +0,56% 51,24 54,28 52,50 52,10 52,49 192 1.691.231.100
23/2/2005 53,30 52,20 -1,51% 51,70 53,33 52,11 51,90 52,20 88 513.296.600
22/2/2005 52,48 53,00 +2,49% 50,00 53,00 52,91 52,70 53,00 185 3.218.578.200
21/2/2005 52,40 51,71 -0,56% 51,40 52,40 51,63 51,71 52,00 85 594.272.700
18/2/2005 52,50 52,00 -0,95% 52,00 53,00 52,32 51,85 52,10 191 892.121.100
17/2/2005 52,22 52,50 +1,55% 51,81 52,50 52,14 52,20 52,50 219 547.549.400
16/2/2005 52,60 51,70 -1,99% 50,18 52,60 51,32 51,70 52,00 295 1.047.074.700
15/2/2005 53,00 52,75 -1,12% 52,61 53,02 52,93 52,75 53,39 140 523.524.400
14/2/2005 53,50 53,35 +0,66% 52,80 53,80 52,99 52,91 53,35 236 1.014.881.700
11/2/2005 53,50 53,00 -0,56% 52,50 53,50 52,91 52,85 53,00 164 1.547.759.600
10/2/2005 55,30 53,30 -3,62% 52,60 55,30 53,31 53,15 53,30 142 531.004.200
9/2/2005 52,00 55,30 +3,35% 52,00 55,40 54,80 55,10 55,30 60 78.371.300
4/2/2005 51,75 53,51 +3,40% 51,70 54,00 52,22 53,51 53,98 113 1.144.727.600
3/2/2005 53,00 51,75 -2,36% 51,75 53,00 51,88 51,75 51,89 91 629.896.400
2/2/2005 51,50 53,00 +2,81% 51,00 53,00 51,61 53,00 54,49 139 1.108.118.200
1/2/2005 53,00 51,55 -2,74% 51,30 53,00 51,59 51,55 52,89 130 1.773.664.700
31/1/2005 52,50 53,00 0,00% 52,50 53,50 52,91 52,51 53,00 61 1.057.326.300
28/1/2005 52,69 53,00 +0,95% 52,00 53,00 52,37 52,00 53,00 115 252.438.100
27/1/2005 54,50 52,50 -3,67% 51,85 54,50 52,44 52,50 52,60 136 575.302.500
26/1/2005 55,80 54,50 -2,31% 53,20 55,80 53,87 54,00 54,50 156 466.530.200
24/1/2005 55,90 55,79 -0,18% 55,20 55,90 55,39 55,30 55,80 55 84.200.600
21/1/2005 55,55 55,89 -0,02% 55,00 55,89 55,38 55,60 55,89 63 170.575.200
20/1/2005 55,01 55,90 +0,63% 55,00 56,00 55,58 54,70 55,90 64 341.288.100
19/1/2005 55,50 55,55 -0,29% 55,40 55,80 55,74 55,55 56,00 70 814.445.200
18/1/2005 55,50 55,71 -1,22% 55,01 56,38 55,69 55,71 56,00 71 187.132.800
17/1/2005 56,80 56,40 -0,88% 56,20 56,80 56,40 55,70 56,40 49 529.682.800
14/1/2005 56,75 56,90 +0,71% 55,50 57,40 56,62 56,01 56,90 98 244.062.200
13/1/2005 56,51 56,50 0,00% 56,00 58,00 56,46 56,26 57,00 236 2.303.707.300
12/1/2005 56,00 56,50 +0,89% 55,20 56,98 56,08 56,00 56,50 88 682.556.200
11/1/2005 56,10 56,00 -0,36% 55,00 56,50 55,46 56,00 56,49 265 1.464.410.900
10/1/2005 58,00 56,20 -4,66% 55,80 58,50 56,51 56,10 56,20 217 718.846.200
7/1/2005 57,50 58,95 +3,15% 56,90 59,57 58,44 57,15 58,95 164 349.486.300
6/1/2005 57,10 57,15 +0,23% 56,84 57,30 57,00 57,10 57,35 84 1.701.504.800
5/1/2005 59,99 57,02 -3,36% 57,00 59,99 57,32 57,02 57,50 182 882.170.000
4/1/2005 60,50 59,00 -1,12% 59,00 63,00 60,47 58,50 59,00 316 692.474.400
3/1/2005 59,10 59,67 +2,70% 58,20 59,70 58,91 59,12 59,67 187 491.386.200
30/12/2004 58,00 58,10 +0,52% 57,00 58,10 57,64 58,10 58,50 114 274.982.000
29/12/2004 57,15 57,80 +1,14% 57,15 58,00 57,73 57,80 57,99 261 654.100.800
28/12/2004 56,20 57,15 +2,05% 56,20 58,49 57,20 57,15 57,50 115 537.760.700
27/12/2004 54,70 56,00 +2,75% 54,60 56,00 55,47 55,72 56,00 182 468.278.200
23/12/2004 55,70 54,50 -1,36% 54,31 55,70 54,59 54,50 54,65 212 262.055.800
22/12/2004 55,00 55,25 +1,19% 54,50 55,50 55,02 55,20 55,50 115 170.040.000
21/12/2004 54,51 54,60 +0,18% 54,05 55,00 54,56 54,60 54,95 190 705.585.500
20/12/2004 54,70 54,50 -0,91% 54,50 55,50 54,98 54,50 54,90 148 903.403.800
17/12/2004 54,90 55,00 +0,18% 54,70 55,50 55,14 55,00 55,10 172 465.438.100
16/12/2004 54,70 54,90 +0,18% 54,60 55,19 54,98 54,90 55,05 141 724.673.200
15/12/2004 55,00 54,80 +0,55% 54,60 55,05 54,84 54,80 54,90 116 562.186.300
14/12/2004 54,00 54,50 +1,02% 54,00 55,20 54,82 54,50 55,00 158 1.086.706.800
13/12/2004 52,45 53,95 +3,35% 52,20 53,98 53,20 53,70 53,95 175 438.385.200
10/12/2004 52,00 52,20 +0,97% 50,05 53,49 51,28 52,20 53,30 225 1.006.733.400
9/12/2004 51,50 51,70 -0,58% 50,50 51,80 51,19 51,60 51,70 122 216.037.500
8/12/2004 52,60 52,00 -1,52% 51,30 52,80 51,94 51,70 52,00 114 325.676.700
7/12/2004 53,70 52,80 -1,31% 52,20 53,90 53,02 52,37 52,80 162 468.697.600
6/12/2004 52,50 53,50 +2,41% 51,79 54,20 53,14 53,50 53,60 189 443.761.100
3/12/2004 50,96 52,24 +2,53% 50,96 52,24 51,54 51,45 52,24 122 301.048.400
2/12/2004 50,20 50,95 +1,49% 50,20 51,06 50,64 50,80 50,95 245 1.068.623.500
1/12/2004 49,31 50,20 +1,80% 49,31 51,00 50,26 50,20 50,90 136 520.191.600
30/11/2004 49,00 49,31 -0,36% 49,00 49,60 49,31 49,31 49,60 162 649.920.400
29/11/2004 49,00 49,49 +0,16% 48,50 49,50 48,97 49,01 49,49 123 597.929.900
26/11/2004 48,56 49,41 +1,15% 48,56 50,00 49,43 49,41 49,70 99 371.781.900
25/11/2004 49,85 48,85 -1,81% 48,30 49,85 48,89 48,62 48,85 145 480.637.400
24/11/2004 49,11 49,75 +0,51% 49,11 50,65 49,70 49,60 49,75 146 674.043.600
23/11/2004 50,50 49,50 -1,88% 49,00 50,70 49,53 49,50 50,15 126 1.941.836.700
22/11/2004 50,40 50,45 +0,10% 49,00 50,98 50,14 50,45 50,50 152 664.428.100
19/11/2004 47,99 50,40 +6,78% 47,65 51,65 49,44 50,01 50,40 193 895.488.600
18/11/2004 47,50 47,20 +0,43% 46,00 48,30 47,16 47,10 47,49 195 796.076.400
17/11/2004 45,70 47,00 +2,87% 45,30 48,89 47,49 45,51 47,00 220 621.275.700
16/11/2004 44,80 45,69 +1,99% 44,80 45,69 45,21 45,50 45,69 145 554.808.200
12/11/2004 44,20 44,80 +1,82% 44,00 45,70 44,85 44,80 44,90 202 701.117.200
11/11/2004 42,60 44,00 +3,77% 42,50 44,10 43,43 43,40 44,00 220 552.483.700
10/11/2004 41,90 42,40 +1,80% 41,70 42,60 42,25 42,40 42,55 204 542.514.700
9/11/2004 41,10 41,65 +0,85% 40,90 41,90 41,59 41,50 41,80 109 373.513.100
8/11/2004 39,90 41,30 +2,71% 39,90 42,00 41,32 41,10 41,30 147 557.848.700
5/11/2004 40,71 40,21 -1,20% 39,80 40,71 40,10 40,21 40,70 198 336.478.800
4/11/2004 41,80 40,70 -2,16% 40,70 42,00 41,40 40,61 41,20 144 433.132.600
3/11/2004 41,90 41,60 -0,24% 41,00 42,22 41,58 41,20 41,60 209 616.660.100
1/11/2004 41,00 41,70 +1,46% 40,60 41,75 41,56 41,65 41,89 206 379.925.300
29/10/2004 40,00 41,10 +3,01% 40,00 41,90 41,47 41,10 41,50 275 960.169.300
28/10/2004 39,96 39,90 -0,25% 38,85 40,48 39,89 39,86 39,90 165 395.400.500
27/10/2004 40,20 40,00 +0,05% 39,70 40,45 40,14 40,00 40,20 306 576.056.000
26/10/2004 38,50 39,98 +3,28% 38,40 40,00 38,87 39,70 39,99 237 580.627.800
25/10/2004 38,30 38,71 +2,68% 37,70 39,20 38,59 38,70 38,80 179 307.230.900
22/10/2004 38,49 37,70 +0,05% 37,20 38,85 38,40 37,70 38,00 248 816.859.600
21/10/2004 37,00 37,68 +3,26% 36,99 38,80 37,39 37,60 37,68 123 377.308.200
20/10/2004 36,55 36,49 -0,63% 36,25 37,10 36,53 36,30 36,49 170 269.619.000
19/10/2004 38,30 36,72 -4,00% 36,32 38,39 37,31 36,56 36,72 244 362.300.600
18/10/2004 38,65 38,25 -1,19% 38,25 38,80 38,72 38,25 38,73 173 321.071.300
15/10/2004 39,50 38,71 -1,85% 38,00 39,50 38,66 38,71 38,97 260 887.717.600
14/10/2004 39,00 39,44 +0,74% 38,60 39,44 38,80 38,90 39,44 245 391.181.100
13/10/2004 38,90 39,15 +0,26% 38,62 39,15 38,97 39,00 39,15 199 476.252.700
11/10/2004 39,20 39,05 +0,13% 38,90 39,20 39,04 39,05 39,17 120 89.814.200
8/10/2004 39,40 39,00 -0,76% 38,30 39,65 39,06 39,00 39,09 243 592.959.000
7/10/2004 38,35 39,30 +1,29% 38,35 39,30 38,92 38,86 39,39 248 768.702.500
6/10/2004 38,01 38,80 +2,35% 37,75 38,80 38,42 38,20 38,80 431 1.121.140.000
5/10/2004 38,04 37,91 -1,02% 37,61 38,30 37,94 37,90 38,20 167 484.947.500
4/10/2004 38,80 38,30 0,00% 38,00 39,30 38,48 38,25 38,30 213 542.573.500
1/10/2004 37,00 38,30 +3,93% 37,00 38,35 37,93 38,00 38,30 184 1.024.327.300
30/9/2004 36,12 36,85 +2,50% 36,12 37,20 36,82 36,70 37,05 75 219.842.800
29/9/2004 38,00 35,95 -3,88% 35,95 38,00 36,39 35,95 36,49 223 493.533.800
28/9/2004 36,70 37,40 +2,47% 36,70 38,20 37,49 37,31 37,59 161 346.111.100
27/9/2004 36,80 36,50 +0,27% 36,20 36,80 36,51 36,30 36,50 102 239.889.800
24/9/2004 35,60 36,40 +1,39% 35,60 37,00 36,44 36,02 36,40 111 269.727.100
23/9/2004 36,20 35,90 -0,80% 35,30 36,70 35,94 35,90 36,08 191 787.572.900
22/9/2004 37,80 36,19 -3,75% 35,70 38,00 36,86 36,00 36,20 217 1.137.533.900
21/9/2004 39,80 37,60 -5,05% 37,60 40,25 38,58 37,51 37,60 227 814.390.200
20/9/2004 40,40 39,60 -0,98% 39,00 40,40 39,90 39,40 39,60 145 589.830.000
17/9/2004 38,40 39,99 +4,28% 38,40 40,99 39,83 39,90 39,99 284 1.686.348.200
16/9/2004 38,30 38,35 +1,05% 38,01 39,49 38,44 38,35 38,45 153 713.503.900
15/9/2004 37,85 37,95 +1,20% 36,70 37,95 37,23 37,26 37,95 123 369.770.900
14/9/2004 36,20 37,50 +5,04% 35,99 37,90 36,72 37,40 37,50 143 513.818.100
13/9/2004 36,10 35,70 -0,83% 35,50 36,35 36,03 35,35 35,70 88 391.343.000
10/9/2004 35,95 36,00 +0,70% 35,30 36,40 35,94 35,51 36,00 77 225.006.200
9/9/2004 34,00 35,75 +5,40% 33,75 35,75 34,24 35,75 35,95 87 364.394.800
8/9/2004 35,00 33,92 -2,56% 33,85 35,00 34,23 33,92 34,30 174 713.724.400
6/9/2004 35,10 34,81 -0,37% 34,00 35,50 34,86 34,20 35,00 33 69.042.100
3/9/2004 35,20 34,94 -1,58% 34,93 35,20 35,00 34,94 34,99 51 118.333.300
2/9/2004 35,50 35,50 +0,71% 35,30 35,99 35,59 35,50 35,65 55 160.535.900
1/9/2004 36,75 35,25 -3,42% 35,15 36,75 35,56 35,25 35,40 75 204.116.600
31/8/2004 36,55 36,50 -0,14% 36,30 37,20 36,73 36,50 36,60 139 674.878.000
30/8/2004 35,50 36,55 +3,78% 35,50 37,00 36,44 36,50 36,65 131 287.524.200
27/8/2004 35,00 35,22 +1,21% 35,00 36,49 35,57 35,22 35,80 154 756.762.300
26/8/2004 34,40 34,80 -0,57% 34,40 35,15 34,96 34,80 34,98 106 359.116.000
25/8/2004 34,20 35,00 +2,34% 34,20 35,98 35,11 35,00 35,20 142 342.387.700
24/8/2004 33,90 34,20 +2,09% 33,40 34,20 34,01 34,20 34,24 156 361.215.400
23/8/2004 33,00 33,50 +1,52% 32,11 33,90 33,22 33,50 33,59 106 438.511.100
20/8/2004 32,80 33,00 +0,61% 32,80 33,20 33,04 33,00 33,14 104 516.137.000
19/8/2004 32,50 32,80 +1,27% 32,50 33,24 32,84 32,50 32,80 72 188.857.000
18/8/2004 32,30 32,39 +0,75% 31,55 32,60 32,36 32,00 32,39 80 179.945.900
17/8/2004 33,40 32,15 -2,58% 31,80 33,40 32,54 31,81 32,15 82 160.089.600
16/8/2004 32,50 33,00 +1,54% 32,50 33,20 32,98 32,15 33,16 83 280.689.900
13/8/2004 31,80 32,50 +3,01% 31,80 32,95 32,31 32,02 32,50 75 148.949.900
12/8/2004 30,90 31,55 +2,30% 30,90 31,55 31,30 31,35 31,69 53 100.802.000
11/8/2004 30,20 30,84 +2,29% 30,20 31,40 30,80 30,61 30,84 80 207.920.500
10/8/2004 30,30 30,15 -0,79% 29,90 30,65 30,20 30,15 30,40 139 486.264.300
9/8/2004 31,00 30,39 -0,39% 29,55 31,00 30,21 30,00 30,40 106 250.511.400
6/8/2004 30,70 30,51 -1,55% 30,50 31,00 30,80 30,50 30,80 91 232.235.800
5/8/2004 31,50 30,99 -1,68% 30,50 31,60 31,13 30,51 30,99 81 186.822.400
4/8/2004 32,30 31,52 -2,41% 31,20 32,30 31,86 31,51 31,70 127 519.955.600
3/8/2004 31,75 32,30 +0,94% 31,75 32,79 32,15 32,30 32,50 196 662.693.500
2/8/2004 33,00 32,00 -3,32% 32,00 33,00 32,41 31,80 32,00 64 233.947.200
30/7/2004 33,45 33,10 -0,06% 33,00 33,70 33,25 33,00 33,10 108 231.778.800
29/7/2004 32,50 33,12 +2,48% 32,22 33,19 32,58 32,71 33,12 134 409.316.100
28/7/2004 31,32 32,32 +3,76% 31,32 32,49 32,24 32,32 32,40 142 522.301.700
27/7/2004 31,00 31,15 +1,14% 30,90 31,55 31,05 31,15 31,30 136 456.505.100
26/7/2004 31,50 30,80 +0,23% 30,10 31,50 30,72 30,80 31,00 110 386.458.100
23/7/2004 32,80 30,73 -6,17% 30,35 32,80 31,53 30,73 30,95 215 646.298.500
22/7/2004 33,66 32,75 -2,70% 32,10 33,66 32,91 32,70 32,75 162 584.788.400
21/7/2004 34,90 33,66 -1,87% 33,66 35,20 34,53 33,65 34,00 87 347.027.000
20/7/2004 32,90 34,30 +2,39% 32,80 35,20 34,64 34,30 35,00 239 1.060.136.500
19/7/2004 33,60 33,50 -0,59% 32,40 33,60 32,94 32,75 33,50 60 212.193.800
16/7/2004 34,00 33,70 -0,59% 33,51 34,00 33,87 33,70 33,80 75 315.022.400
15/7/2004 34,50 33,90 -0,26% 33,50 34,50 33,68 33,71 33,90 75 361.128.200
14/7/2004 34,00 33,99 +0,50% 33,30 35,00 34,22 33,21 33,99 219 1.458.524.900
13/7/2004 33,25 33,82 +0,96% 33,25 34,80 34,15 33,82 34,00 121 717.009.600
12/7/2004 33,25 33,50 +2,13% 32,75 33,98 33,30 33,30 33,50 115 362.726.000
8/7/2004 33,19 32,80 -0,36% 32,65 33,20 33,01 32,80 33,13 62 453.594.100
7/7/2004 32,90 32,92 +2,49% 32,60 33,30 32,85 32,92 33,20 124 419.591.200
6/7/2004 33,01 32,12 -3,54% 31,81 33,05 32,31 32,12 32,20 101 233.631.900
5/7/2004 33,70 33,30 -0,60% 32,20 33,73 33,14 32,20 33,30 81 203.521.400
2/7/2004 35,03 33,50 -3,18% 33,00 35,49 34,07 33,50 33,70 110 673.050.800
1/7/2004 35,05 34,60 -2,51% 34,60 37,50 36,18 34,60 34,99 166 1.137.754.400
30/6/2004 34,00 35,49 +4,38% 34,00 35,49 34,55 35,00 35,49 140 789.031.100
29/6/2004 32,12 34,00 +5,59% 32,12 34,00 33,42 34,00 34,50 100 304.874.700
28/6/2004 31,60 32,20 +0,63% 31,60 32,40 32,18 32,20 32,25 55 246.831.000
25/6/2004 32,30 32,00 -1,23% 31,70 32,30 31,96 31,86 32,00 67 151.500.200
24/6/2004 31,80 32,40 +1,89% 31,60 32,40 31,91 31,80 32,40 87 462.812.600
23/6/2004 30,80 31,80 +4,61% 30,70 31,89 31,14 31,00 31,80 81 423.838.900
22/6/2004 30,30 30,40 -0,91% 30,00 30,85 30,30 30,40 30,60 113 425.831.300
21/6/2004 31,50 30,68 -1,35% 30,60 31,50 31,05 30,50 30,68 80 376.749.700
18/6/2004 30,50 31,10 +1,97% 30,50 31,10 30,69 30,61 31,10 80 418.399.000
17/6/2004 30,01 30,50 +0,93% 30,00 30,90 30,52 30,50 30,58 85 673.975.200
16/6/2004 30,40 30,22 -0,10% 30,00 30,40 30,15 30,15 30,22 103 336.548.900
15/6/2004 30,90 30,25 -0,82% 30,10 31,40 30,28 30,25 30,40 200 1.472.348.900
14/6/2004 29,00 30,50 +3,39% 28,80 30,90 30,07 30,46 30,50 243 766.430.000
11/6/2004 28,40 29,50 +4,80% 28,20 29,50 28,51 29,21 29,50 107 483.093.300
9/6/2004 27,00 28,15 +4,26% 27,00 29,00 28,05 28,15 28,30 295 1.151.143.200
8/6/2004 25,60 27,00 +5,47% 25,30 27,00 26,40 27,00 27,10 258 1.136.572.300
7/6/2004 26,03 25,60 -0,97% 25,30 26,20 25,59 25,60 25,70 153 345.999.000
4/6/2004 26,30 25,85 -1,71% 25,50 26,35 25,79 25,85 25,90 72 285.345.400
3/6/2004 26,00 26,30 +1,15% 25,76 26,30 25,86 25,80 26,30 49 108.379.400
2/6/2004 26,60 26,00 -2,22% 25,90 26,95 26,40 25,80 26,00 187 382.542.600
1/6/2004 26,50 26,59 +0,72% 26,30 26,59 26,42 26,41 26,59 83 218.783.300
31/5/2004 26,50 26,40 +0,19% 26,30 26,50 26,36 26,30 26,40 34 94.639.300
28/5/2004 26,50 26,35 -0,53% 26,30 26,60 26,35 26,30 26,35 64 254.546.900
27/5/2004 26,50 26,49 +1,11% 26,00 26,50 26,28 26,35 26,49 80 152.998.100
26/5/2004 26,19 26,20 -0,38% 25,35 26,20 25,86 26,00 26,20 50 128.810.000
25/5/2004 25,01 26,30 +3,95% 25,00 26,30 25,57 25,60 26,60 70 233.198.600
24/5/2004 25,99 25,30 0,00% 25,00 26,00 25,16 25,02 25,30 71 289.097.200
21/5/2004 25,09 25,30 -1,17% 24,00 25,50 25,14 25,00 25,30 78 314.254.000
20/5/2004 26,15 25,60 -2,10% 25,50 26,15 25,72 25,50 25,60 48 146.889.600
19/5/2004 25,80 26,15 +1,75% 25,80 27,00 26,21 26,10 26,15 158 309.817.900
18/5/2004 26,00 25,70 +0,39% 25,60 26,00 25,73 25,50 25,70 96 251.661.400
17/5/2004 25,00 25,60 -0,78% 24,93 25,79 25,50 25,60 25,80 79 426.402.500
14/5/2004 24,60 25,80 +5,09% 24,60 26,40 25,67 25,50 25,80 267 765.398.400
13/5/2004 23,00 24,55 +5,36% 23,00 24,55 24,34 24,50 24,55 153 684.717.700
12/5/2004 23,31 23,30 0,00% 23,00 23,40 23,16 23,16 23,50 139 554.342.200
11/5/2004 23,10 23,30 +2,42% 23,10 23,30 23,14 23,15 23,30 96 932.475.200
10/5/2004 23,28 22,75 -5,64% 22,70 23,30 22,94 22,75 23,00 127 1.561.530.400
7/5/2004 24,55 24,11 -3,37% 24,00 24,55 24,10 24,00 24,34 98 356.765.800
6/5/2004 25,19 24,95 -0,99% 24,60 25,20 24,72 24,81 24,95 78 820.906.700
5/5/2004 25,80 25,20 +0,80% 25,00 25,80 25,16 25,20 25,39 82 309.078.400
4/5/2004 24,50 25,00 +2,04% 24,50 25,85 25,05 25,00 25,05 157 648.246.600
3/5/2004 24,80 24,50 -2,62% 24,50 24,90 24,62 24,50 25,00 98 625.050.400
30/4/2004 25,20 25,16 +0,24% 25,00 25,40 25,17 25,16 25,40 167 1.078.588.600
29/4/2004 25,80 25,10 -2,71% 24,85 25,80 25,10 25,10 25,15 125 1.072.504.100
28/4/2004 25,80 25,80 +0,39% 25,40 25,89 25,59 25,50 25,80 149 1.726.995.500
27/4/2004 24,05 25,70 +7,89% 24,05 25,70 25,37 25,60 25,70 187 2.177.369.500
26/4/2004 23,60 23,82 +0,93% 23,20 24,20 23,74 23,82 24,30 48 175.464.900
23/4/2004 23,20 23,60 +1,33% 22,90 23,98 23,16 23,50 23,60 76 207.315.000
22/4/2004 23,45 23,29 -2,10% 23,10 23,45 23,13 23,16 23,29 58 378.063.200
20/4/2004 25,00 23,79 -1,00% 23,50 25,00 23,98 23,44 23,79 37 129.276.900
19/4/2004 24,99 24,03 -3,49% 24,03 24,99 24,29 24,03 24,11 33 191.638.000
16/4/2004 25,00 24,90 -0,36% 24,60 25,00 24,90 24,90 25,00 50 88.893.400
15/4/2004 24,80 24,99 -0,83% 24,03 25,00 24,86 24,80 25,00 29 179.996.100
14/4/2004 24,70 25,20 +2,02% 24,60 25,20 24,82 25,01 25,20 31 122.656.900
13/4/2004 25,50 24,70 -2,37% 24,61 26,15 24,95 24,65 25,00 27 243.355.000
12/4/2004 25,30 25,30 -0,43% 24,80 25,30 25,08 25,30 25,70 32 85.283.500
8/4/2004 25,60 25,41 -1,13% 25,41 25,60 25,48 25,41 25,59 14 45.864.800
7/4/2004 26,00 25,70 -0,96% 25,60 26,00 25,72 25,61 25,80 32 46.811.200
6/4/2004 25,20 25,95 +2,57% 25,20 26,30 25,78 25,85 25,94 76 259.133.700
5/4/2004 24,99 25,30 +1,24% 24,91 25,60 25,06 25,20 25,62 28 249.151.900
2/4/2004 25,00 24,99 -0,08% 24,90 25,09 24,96 24,91 24,99 50 220.991.500
1/4/2004 24,50 25,01 +2,29% 24,50 25,01 24,85 25,01 25,10 54 144.151.500
31/3/2004 24,80 24,45 -2,16% 24,20 24,80 24,45 24,21 24,45 25 82.410.300
30/3/2004 25,30 24,99 -0,04% 24,80 25,50 25,14 24,80 24,99 53 175.765.200
29/3/2004 25,00 25,00 -0,79% 25,00 25,10 25,00 24,70 25,19 14 91.030.000
26/3/2004 23,81 25,20 +4,35% 23,81 25,30 24,96 25,05 25,38 31 83.130.700
25/3/2004 24,05 24,15 +0,54% 23,96 24,20 24,03 23,97 24,15 29 87.969.400
24/3/2004 24,10 24,02 0,00% 23,85 24,30 24,05 24,02 24,30 36 101.524.500
23/3/2004 24,20 24,02 +0,04% 24,01 24,22 24,20 24,01 24,39 30 104.560.700
22/3/2004 24,20 24,01 -2,40% 24,01 24,55 24,16 24,01 24,55 26 116.974.000
19/3/2004 24,50 24,60 -1,44% 24,25 25,20 24,51 24,60 25,09 33 73.785.200
18/3/2004 25,47 24,96 -1,93% 24,81 25,60 25,06 24,96 25,59 42 182.442.900
17/3/2004 25,25 25,45 +1,80% 25,10 25,45 25,28 25,20 25,45 21 54.620.600
16/3/2004 25,00 25,00 0,00% 25,00 25,30 25,01 25,00 25,25 16 78.801.200
15/3/2004 25,60 25,00 0,00% 24,80 25,60 25,32 25,00 25,60 41 104.592.300
12/3/2004 24,30 25,00 +2,88% 24,00 25,49 24,85 24,60 25,30 53 277.171.700
11/3/2004 25,18 24,30 -2,76% 24,00 25,18 24,48 24,30 24,50 41 252.980.600
10/3/2004 25,00 24,99 -1,03% 24,70 25,30 24,96 24,70 24,99 49 193.942.800
9/3/2004 24,90 25,25 +0,60% 24,65 25,50 25,00 25,00 25,25 54 209.068.800
8/3/2004 25,00 25,10 +0,80% 24,70 25,30 25,07 25,00 25,10 51 125.372.000
5/3/2004 25,00 24,90 -0,40% 24,80 25,45 24,98 24,60 24,90 54 161.391.900
4/3/2004 25,00 25,00 -0,20% 24,95 25,20 25,02 24,85 25,00 36 165.439.400
3/3/2004 25,00 25,05 +0,40% 24,90 25,35 25,04 25,05 25,29 48 188.609.400
2/3/2004 24,00 24,95 -0,08% 24,00 24,95 24,69 24,85 24,95 19 106.932.000
1/3/2004 24,70 24,97 +2,13% 24,70 24,97 24,88 24,97 25,00 42 198.853.300
27/2/2004 24,20 24,45 +1,92% 24,20 24,80 24,43 24,45 24,80 53 215.249.400
26/2/2004 23,50 23,99 0,00% 23,50 23,99 23,64 23,50 23,99 9 11.349.800
25/2/2004 23,99 23,99 +2,17% 23,50 23,99 23,86 23,50 23,99 5 20.042.900
20/2/2004 23,59 23,48 -1,34% 22,80 23,70 23,25 23,23 23,49 56 148.834.600
19/2/2004 24,00 23,80 -2,46% 23,05 24,00 23,41 23,50 23,80 43 161.108.000
18/2/2004 25,00 24,40 -2,40% 24,20 25,00 24,45 24,40 24,80 21 66.024.200
17/2/2004 25,50 25,00 -2,53% 24,31 25,50 24,96 24,52 25,00 42 186.003.300
16/2/2004 25,56 25,65 +0,31% 25,00 26,00 25,50 25,65 25,68 52 209.944.800
13/2/2004 24,90 25,57 +4,58% 24,45 25,60 24,95 25,56 25,57 66 205.887.500
12/2/2004 24,32 24,45 +0,49% 24,32 24,60 24,44 24,45 24,70 25 110.970.600
11/2/2004 23,75 24,33 +2,92% 23,70 24,99 24,10 24,40 24,90 34 107.016.000
10/2/2004 23,80 23,64 -0,76% 23,55 23,80 23,63 23,60 23,64 23 111.075.100
9/2/2004 23,80 23,82 -0,33% 23,60 24,05 23,90 23,81 23,82 49 204.897.500
6/2/2004 23,40 23,90 +0,84% 23,30 23,98 23,44 23,66 23,95 45 204.404.300
5/2/2004 23,75 23,70 -0,21% 23,60 24,00 23,85 23,52 23,60 40 245.934.900
4/2/2004 24,37 23,75 -1,45% 23,50 24,37 24,01 23,50 23,75 58 282.157.900
3/2/2004 24,00 24,10 +4,33% 23,70 24,49 24,09 23,99 24,10 77 139.038.300
2/2/2004 23,50 23,10 -3,71% 22,60 23,50 23,03 22,87 23,20 48 96.996.500
30/1/2004 23,79 23,99 -1,68% 23,22 24,50 23,74 23,50 23,99 40 137.707.400
29/1/2004 25,00 24,40 -1,61% 23,30 25,00 24,51 23,80 24,40 58 193.193.900
28/1/2004 25,50 24,80 -2,36% 24,40 25,90 25,07 24,80 25,00 57 170.262.300
27/1/2004 26,10 25,40 -1,93% 25,12 26,10 25,39 25,10 25,40 9 30.479.900
26/1/2004 25,60 25,90 +2,09% 25,00 26,00 25,85 25,60 25,90 58 147.109.700
23/1/2004 25,00 25,37 +1,44% 24,99 25,90 25,50 24,65 25,40 32 69.385.100
22/1/2004 24,20 25,01 -3,06% 24,20 26,20 25,77 25,01 26,00 43 114.958.500
21/1/2004 25,20 25,80 0,00% 25,20 25,80 25,50 25,11 25,79 41 111.695.500
20/1/2004 26,70 25,80 -2,64% 25,75 26,80 26,35 25,80 26,19 40 112.779.100
19/1/2004 24,80 26,50 +6,00% 24,80 26,60 26,11 26,50 26,60 81 199.750.800
16/1/2004 24,50 25,00 +2,04% 24,45 25,00 24,60 24,70 25,00 48 80.691.800
15/1/2004 24,20 24,50 0,00% 24,10 24,90 24,53 24,50 24,79 40 103.059.400
14/1/2004 25,55 24,50 -3,88% 24,35 25,55 24,61 24,02 24,70 74 256.960.300
13/1/2004 24,80 25,49 +5,29% 23,80 25,50 24,61 24,86 25,50 138 219.595.300
12/1/2004 24,16 24,21 -3,16% 23,20 24,89 24,18 24,21 24,70 191 411.895.700
9/1/2004 25,30 25,00 -3,06% 24,55 25,70 24,96 25,00 25,19 182 373.012.100
8/1/2004 26,60 25,79 -2,68% 25,79 26,60 26,05 25,71 25,80 74 190.850.100
7/1/2004 25,75 26,50 +0,42% 25,03 26,80 26,01 26,20 26,70 87 246.928.000
6/1/2004 26,50 26,39 -0,04% 25,35 26,70 25,65 25,71 26,39 125 496.423.400
5/1/2004 27,20 26,40 -4,00% 26,00 27,20 26,43 26,25 26,40 141 292.607.400
2/1/2004 25,90 27,50 +6,59% 25,90 27,80 26,62 27,10 27,50 53 115.819.600
30/12/2003 25,00 25,80 +1,78% 24,93 25,80 25,49 25,60 25,80 34 83.638.800
29/12/2003 25,30 25,35 -0,98% 24,60 25,50 25,00 24,96 25,35 53 65.523.000
26/12/2003 25,80 25,60 -0,54% 25,01 25,80 25,39 25,03 25,50 25 28.191.200
23/12/2003 25,70 25,74 +0,16% 25,30 26,20 25,73 25,01 25,74 69 122.218.300
22/12/2003 26,10 25,70 -0,58% 25,30 26,10 25,68 25,66 25,79 57 174.138.100
19/12/2003 26,50 25,85 -0,58% 25,59 26,80 25,95 25,80 25,85 44 85.927.300
18/12/2003 25,05 26,00 +5,26% 25,05 26,99 25,82 25,90 26,00 86 198.113.500
17/12/2003 24,40 24,70 +2,87% 24,39 25,05 24,71 24,70 24,79 95 267.923.200
16/12/2003 24,05 24,01 +0,04% 23,60 24,05 23,90 24,01 24,10 49 86.547.100
15/12/2003 23,30 24,00 +3,00% 23,30 24,15 23,92 24,00 24,10 100 355.699.400
12/12/2003 23,10 23,30 +1,17% 23,00 23,49 23,19 23,30 23,45 38 125.935.900
11/12/2003 22,40 23,03 +3,74% 22,40 23,10 22,81 22,80 23,03 74 224.526.100
10/12/2003 22,10 22,20 +0,91% 22,00 22,38 22,29 21,80 22,20 80 337.766.100
9/12/2003 22,30 22,00 -0,45% 22,00 22,30 22,12 22,00 22,15 67 169.241.600
8/12/2003 22,20 22,10 -0,41% 21,80 22,49 22,10 22,10 22,18 40 233.847.100
5/12/2003 21,80 22,19 +1,84% 21,80 22,50 21,96 22,19 22,25 63 346.098.700
4/12/2003 21,80 21,79 -0,50% 21,10 21,95 21,30 21,47 21,79 42 323.600.700
3/12/2003 22,00 21,90 -0,45% 21,51 22,00 21,66 21,55 21,70 55 111.379.600
2/12/2003 21,70 22,00 +1,15% 21,60 22,05 21,92 21,75 22,00 53 149.959.100
1/12/2003 22,00 21,75 -0,91% 21,35 22,30 21,84 20,12 21,75 60 101.566.500
28/11/2003 21,30 21,95 +3,54% 21,30 22,05 21,85 21,90 21,95 82 208.672.200
27/11/2003 20,45 21,20 +3,92% 20,45 21,40 20,90 21,20 21,29 91 174.585.700
26/11/2003 19,90 20,40 +2,05% 19,90 20,40 20,11 20,15 20,45 55 146.268.400
25/11/2003 20,01 19,99 -1,04% 19,70 20,01 19,94 19,80 20,00 62 274.804.500
24/11/2003 20,06 20,20 0,00% 19,60 20,40 19,96 20,20 20,30 52 52.103.700
21/11/2003 20,30 20,20 -0,49% 20,00 20,40 20,23 20,05 20,20 34 83.766.300
20/11/2003 20,48 20,30 +1,00% 19,51 20,48 19,95 20,02 20,30 54 106.740.700
19/11/2003 20,46 20,10 -1,42% 19,90 20,80 20,26 19,96 20,22 49 43.957.300
18/11/2003 20,20 20,39 +1,39% 20,15 20,41 20,25 19,90 20,39 62 84.456.000
17/11/2003 20,45 20,11 +0,55% 19,90 20,45 20,01 20,10 20,20 56 128.919.700
14/11/2003 20,10 20,00 -0,94% 19,70 20,45 20,09 19,92 20,00 56 90.617.600
13/11/2003 20,40 20,19 -0,30% 19,89 20,49 20,21 19,71 20,20 88 280.183.600
12/11/2003 19,89 20,25 +2,53% 19,89 20,99 20,42 20,20 20,25 163 475.731.800
11/11/2003 19,39 19,75 +0,77% 19,30 19,89 19,62 19,75 19,89 75 174.664.800
10/11/2003 19,15 19,60 +2,08% 19,15 19,90 19,69 19,32 19,60 70 120.344.000
7/11/2003 18,65 19,20 +4,52% 18,50 19,80 18,98 19,05 19,40 110 259.528.100
6/11/2003 18,50 18,37 -0,81% 18,00 18,50 18,36 18,26 18,39 83 121.579.900
5/11/2003 19,00 18,52 -0,70% 18,20 19,00 18,61 18,48 18,52 113 143.669.700
4/11/2003 18,00 18,65 +3,73% 18,00 18,80 18,35 18,65 18,78 143 281.591.800
3/11/2003 16,83 17,98 +4,53% 16,83 17,99 17,73 17,85 17,98 118 384.791.900
31/10/2003 16,85 17,20 +2,08% 16,78 17,20 17,00 17,20 17,25 186 439.188.800
30/10/2003 16,55 16,85 +1,51% 16,45 16,85 16,65 16,75 16,85 100 246.969.400
29/10/2003 16,25 16,60 +1,84% 16,15 16,70 16,44 16,50 16,60 119 258.464.200
28/10/2003 16,10 16,30 +1,88% 16,10 16,36 16,24 16,22 16,30 89 195.109.100
27/10/2003 15,21 16,00 +5,12% 15,21 16,05 15,95 15,70 16,00 93 140.089.700
24/10/2003 15,40 15,22 -1,55% 15,22 15,70 15,29 15,22 15,25 69 194.592.000
23/10/2003 15,30 15,46 -2,40% 15,25 15,78 15,51 15,46 15,70 34 30.714.100
22/10/2003 16,19 15,84 -1,25% 15,70 16,19 15,87 15,84 15,88 56 47.154.500
21/10/2003 16,00 16,04 +0,88% 15,92 16,15 15,99 15,93 16,05 77 120.453.700
20/10/2003 15,72 15,90 +1,02% 15,20 15,90 15,65 15,90 15,98 38 32.885.800
17/10/2003 15,02 15,74 +1,88% 14,99 15,77 15,47 15,55 15,75 74 97.656.600
16/10/2003 14,71 15,45 +5,10% 14,70 15,45 14,95 15,10 15,45 124 359.431.800
15/10/2003 15,15 14,70 -3,16% 14,41 15,15 14,67 14,70 14,80 163 296.971.300
14/10/2003 15,65 15,18 -2,57% 15,06 15,65 15,19 15,08 15,18 124 128.247.400
13/10/2003 15,62 15,58 -0,13% 15,25 15,80 15,59 15,42 15,58 81 128.183.200
10/10/2003 15,97 15,60 +0,26% 15,36 15,97 15,55 15,60 15,80 105 142.217.700
9/10/2003 16,70 15,56 -5,64% 15,20 17,50 16,14 15,56 15,59 237 299.039.500
8/10/2003 16,38 16,49 -0,66% 16,25 16,79 16,45 16,21 16,49 112 362.755.900
7/10/2003 16,54 16,60 +0,36% 16,40 16,69 16,51 15,90 16,60 85 281.566.700
6/10/2003 16,41 16,54 +0,85% 16,30 16,80 16,55 16,35 16,55 106 217.843.500
3/10/2003 16,11 16,40 +0,55% 16,11 17,00 16,48 16,40 16,58 116 240.892.800
2/10/2003 15,90 16,31 +3,36% 15,90 16,75 16,37 16,20 16,31 122 325.199.400
1/10/2003 15,10 15,78 +4,50% 15,10 15,78 15,44 15,70 15,90 50 52.374.300
30/9/2003 15,40 15,10 -0,98% 14,90 15,45 15,19 15,00 15,25 47 125.547.300
29/9/2003 15,40 15,25 -0,20% 15,00 15,40 15,27 15,25 15,35 43 102.614.700
26/9/2003 14,65 15,28 +4,66% 14,65 15,30 15,05 15,28 15,30 33 32.978.000
25/9/2003 15,00 14,60 0,00% 14,50 15,00 14,59 14,51 14,99 39 170.594.500
24/9/2003 14,89 14,60 +2,60% 14,45 15,20 14,68 14,55 14,99 82 268.351.900
23/9/2003 14,40 14,23 -1,86% 14,11 14,45 14,23 14,23 14,30 68 115.171.200
22/9/2003 15,20 14,50 -3,33% 14,06 15,20 14,55 14,41 14,50 78 233.616.100
19/9/2003 15,64 15,00 -3,23% 14,95 15,90 15,37 14,95 15,00 61 161.408.800
18/9/2003 15,00 15,50 +2,79% 15,00 15,65 15,51 15,50 15,60 42 72.756.400
17/9/2003 14,99 15,08 +0,53% 14,99 15,44 15,10 15,01 15,08 78 133.761.800
16/9/2003 15,80 15,00 -4,58% 15,00 15,80 15,56 14,81 15,00 110 152.270.700
15/9/2003 16,27 15,72 +1,42% 15,60 16,27 15,71 15,72 15,75 95 179.159.800
12/9/2003 16,20 15,50 -2,94% 15,50 16,51 15,91 15,45 15,50 131 227.111.400
11/9/2003 15,30 15,97 +4,38% 15,30 16,50 15,99 15,86 15,97 195 512.233.600
10/9/2003 14,25 15,30 +7,37% 14,25 15,70 14,76 15,25 15,30 146 714.345.700
9/9/2003 14,30 14,25 -0,35% 14,12 14,36 14,20 14,12 14,25 46 239.349.700
8/9/2003 14,40 14,30 +0,70% 14,19 14,51 14,35 14,10 14,30 62 225.105.000
5/9/2003 14,40 14,20 +1,43% 14,10 14,50 14,18 14,10 14,20 45 103.816.700
4/9/2003 15,00 14,00 -3,11% 14,00 15,00 14,09 14,00 14,10 58 120.073.200
3/9/2003 14,00 14,45 +3,21% 14,00 14,74 14,57 14,30 14,45 83 106.528.700
2/9/2003 14,00 14,00 0,00% 13,45 14,25 13,92 13,80 14,00 86 149.167.000
1/9/2003 13,40 14,00 +7,69% 13,08 14,00 13,91 13,92 14,00 146 136.105.300
29/8/2003 11,50 13,00 +18,07% 11,50 13,10 12,12 12,80 13,08 71 94.689.500
28/8/2003 10,00 11,01 +10,10% 10,00 12,00 10,47 11,01 11,99 53 294.599.300
27/8/2003 9,81 10,00 +1,01% 9,81 10,00 9,95 9,80 10,00 14 65.674.400
26/8/2003 9,90 9,90 0,00% 9,90 9,90 9,90 9,90 10,00 5 22.770.000
25/8/2003 10,00 9,90 -1,00% 9,90 10,00 9,90 9,60 9,99 5 32.899.000
22/8/2003 10,00 10,00 0,00% 10,00 10,00 10,00 9,60 10,00 2 4.000.000
21/8/2003 9,99 10,00 +1,01% 9,90 10,00 9,99 9,30 10,00 9 26.775.600
20/8/2003 10,00 9,90 -1,00% 9,80 10,00 9,96 9,70 9,90 10 12.853.000
19/8/2003 10,10 10,00 0,00% 9,90 10,10 9,94 9,88 10,09 14 36.992.000
18/8/2003 10,00 10,00 +1,01% 10,00 10,00 10,00 9,90 10,00 3 4.300.000
15/8/2003 9,80 9,90 +1,02% 9,80 9,90 9,85 9,85 9,90 4 2.070.500
14/8/2003 9,65 9,80 +1,55% 9,65 9,80 9,66 9,75 9,90 14 35.277.500
13/8/2003 9,61 9,65 +0,63% 9,60 9,65 9,62 9,63 9,80 10 10.680.800
12/8/2003 9,60 9,59 -0,10% 9,59 9,60 9,59 9,40 9,60 20 53.077.000
11/8/2003 9,40 9,60 +2,13% 9,40 9,60 9,47 9,30 9,60 9 74.928.000
8/8/2003 9,40 9,40 -4,08% 9,40 9,40 9,40 9,40 9,75 3 28.482.000
7/8/2003 9,50 9,80 +3,16% 9,50 9,80 9,55 9,30 9,80 4 5.926.000
6/8/2003 9,50 9,50 -0,52% 9,50 9,50 9,50 9,50 9,55 3 380.500
5/8/2003 9,30 9,55 +0,53% 9,30 9,55 9,30 9,31 9,55 3 8.372.500
4/8/2003 9,31 9,50 -1,14% 9,30 9,55 9,33 9,01 9,30 11 34.823.200
1/8/2003 9,60 9,61 -1,94% 9,60 9,62 9,61 9,45 9,70 10 14.032.200
31/7/2003 9,80 9,80 0,00% 9,80 9,80 9,80 9,50 9,80 1 98.000
30/7/2003 9,69 9,80 +3,16% 9,60 9,80 9,65 9,30 9,75 11 24.711.000
29/7/2003 9,60 9,50 -1,04% 9,50 9,60 9,59 9,50 9,60 12 49.120.000
28/7/2003 9,50 9,60 -0,93% 9,50 9,60 9,52 9,31 9,69 2 13.900.000
25/7/2003 9,69 9,69 +1,79% 9,69 9,69 9,69 9,40 9,70 1 484.500
24/7/2003 9,50 9,52 +0,21% 9,50 9,68 9,51 9,51 9,55 14 156.487.500
23/7/2003 9,69 9,50 -2,06% 9,50 9,70 9,68 9,41 9,50 4 11.133.000
22/7/2003 9,50 9,70 +2,65% 9,50 9,99 9,55 9,51 9,70 7 5.924.400
21/7/2003 9,50 9,45 +0,53% 9,45 9,50 9,45 9,45 9,55 5 22.410.000
18/7/2003 9,70 9,40 -2,08% 9,40 9,70 9,46 9,40 9,99 21 254.825.800
17/7/2003 9,50 9,60 +1,05% 9,49 9,60 9,50 9,50 9,60 14 16.628.900
16/7/2003 9,59 9,50 0,00% 9,50 9,59 9,50 9,30 9,55 2 11.409.000
15/7/2003 9,50 9,50 0,00% 9,50 9,50 9,50 9,25 9,55 6 4.180.000
14/7/2003 9,30 9,50 +2,15% 9,30 9,50 9,46 9,20 9,50 8 8.711.600
11/7/2003 9,05 9,30 +3,33% 9,05 9,30 9,21 9,06 9,30 2 1.382.500
10/7/2003 9,23 9,00 -4,26% 9,00 9,39 9,20 9,00 9,34 6 28.254.300
8/7/2003 9,40 9,40 +2,17% 9,40 9,40 9,40 9,21 9,39 1 188.000
7/7/2003 9,50 9,20 -1,60% 9,00 9,50 9,20 9,10 9,38 11 49.989.200
4/7/2003 9,50 9,35 +0,75% 9,35 9,50 9,42 9,20 9,35 2 565.500
3/7/2003 9,28 9,28 +0,76% 9,28 9,28 9,28 9,16 9,30 1 2.784.000
2/7/2003 9,20 9,21 -0,97% 9,20 9,21 9,20 9,25 9,50 4 93.904.000
1/7/2003 9,00 9,30 +2,31% 9,00 9,30 9,03 9,20 9,50 6 6.774.000
30/6/2003 9,00 9,09 +1,00% 9,00 9,15 9,05 9,00 9,10 8 4.710.500
27/6/2003 9,00 9,00 0,00% 9,00 9,00 9,00 8,60 9,00 3 12.510.000
26/6/2003 8,80 9,00 +2,16% 8,60 9,00 8,87 8,60 9,30 12 16.413.000
25/6/2003 9,30 8,81 -7,26% 8,81 9,30 9,03 8,81 9,25 14 46.366.200
24/6/2003 9,50 9,50 -1,04% 9,50 9,50 9,50 9,30 9,59 1 3.610.000
23/6/2003 9,60 9,60 0,00% 9,20 9,60 9,46 8,90 9,80 4 2.840.000
20/6/2003 9,45 9,60 +2,02% 9,45 9,60 9,52 9,40 9,80 5 58.968.500
18/6/2003 9,80 9,41 -3,98% 9,20 9,80 9,77 9,41 9,80 41 202.202.000
17/6/2003 9,80 9,80 0,00% 9,40 9,80 9,70 9,20 9,80 5 5.820.000
16/6/2003 9,50 9,80 0,00% 9,50 9,80 9,76 9,70 9,80 12 46.563.500
13/6/2003 9,85 9,80 -0,51% 9,80 9,85 9,83 9,00 9,84 11 49.384.500
11/6/2003 9,85 9,85 0,00% 9,85 9,85 9,85 9,60 10,29 2 4.432.500
10/6/2003 10,00 9,85 -4,65% 9,85 10,00 9,95 9,85 10,00 3 1.492.500
6/6/2003 10,33 10,33 +4,87% 10,33 10,33 10,33 9,81 10,25 1 309.900
5/6/2003 10,00 9,85 -0,51% 9,85 10,00 9,86 9,85 10,13 4 2.762.000
4/6/2003 10,33 9,90 -4,72% 9,85 10,33 10,25 9,86 10,00 17 77.012.500
3/6/2003 10,43 10,39 -0,57% 10,39 10,43 10,41 9,60 10,40 2 3.125.000
2/6/2003 10,50 10,45 -0,48% 10,45 10,50 10,48 9,90 10,45 2 419.500
30/5/2003 10,80 10,50 0,00% 10,50 10,80 10,58 10,20 10,50 4 1.905.000
29/5/2003 10,40 10,50 +3,96% 10,40 10,50 10,43 9,80 10,90 2 835.000
28/5/2003 10,00 10,10 +1,00% 10,00 10,10 10,00 9,60 10,45 6 15.712.000
27/5/2003 9,50 10,00 +2,04% 9,50 10,00 9,95 9,50 10,00 6 6.766.700
26/5/2003 9,80 9,80 -2,00% 9,80 9,80 9,80 9,50 9,99 1 980.000
22/5/2003 10,00 10,00 +2,56% 10,00 10,00 10,00 9,50 10,00 1 1.000.000
21/5/2003 10,00 9,75 +2,63% 9,75 10,00 9,88 9,70 9,99 6 29.052.500
20/5/2003 9,50 9,50 -5,00% 9,50 9,50 9,50 9,60 10,00 2 15.200.000
19/5/2003 9,60 10,00 +1,52% 9,60 10,00 9,71 9,60 11,00 3 24.778.100
16/5/2003 10,20 9,85 -1,50% 9,85 10,20 9,96 9,50 9,85 3 2.990.000
15/5/2003 9,80 10,00 0,00% 9,80 10,00 9,88 9,50 9,99 8 11.866.000
14/5/2003 10,20 10,00 -1,96% 10,00 10,20 10,16 9,81 10,19 4 12.811.900
13/5/2003 10,20 10,20 +0,49% 10,00 11,00 10,19 10,00 10,20 9 21.402.000
12/5/2003 10,20 10,15 -0,49% 10,00 10,25 10,10 9,86 10,15 14 16.566.000
9/5/2003 9,80 10,20 +6,25% 9,80 10,30 10,02 10,01 10,20 20 45.393.500
8/5/2003 9,50 9,60 +1,05% 9,50 9,60 9,50 9,55 9,70 8 29.475.000
7/5/2003 9,40 9,50 +3,26% 9,40 9,50 9,45 9,45 9,69 9 12.485.000
6/5/2003 9,20 9,20 +0,55% 9,20 9,20 9,20 9,15 9,20 9 5.060.000
5/5/2003 9,20 9,15 +1,67% 9,15 9,22 9,18 9,15 9,19 11 6.981.700
30/4/2003 9,10 9,00 -2,17% 9,00 9,10 9,05 9,00 9,21 2 3.712.000
29/4/2003 9,15 9,20 +3,37% 9,15 9,20 9,16 8,81 9,20 6 30.048.000
28/4/2003 8,90 8,90 -2,20% 8,90 8,90 8,90 8,80 8,90 1 9.790.000
25/4/2003 8,61 9,10 +3,17% 8,61 9,10 8,68 8,75 9,10 6 8.511.400
24/4/2003 8,81 8,82 0,00% 8,81 8,82 8,81 8,81 9,15 2 5.203.500
23/4/2003 9,00 8,82 -2,00% 8,82 9,00 8,89 8,85 8,94 4 7.119.000
22/4/2003 9,00 9,00 -1,10% 9,00 9,00 9,00 8,90 9,00 15 81.090.000
17/4/2003 9,15 9,10 +1,45% 9,10 9,15 9,11 9,10 9,19 3 6.380.000
16/4/2003 8,60 8,97 +5,53% 8,60 9,00 8,99 9,00 9,10 33 114.320.300
15/4/2003 8,50 8,50 +1,19% 8,50 8,50 8,50 8,55 8,89 6 5.695.000
14/4/2003 8,20 8,40 +3,58% 8,20 8,40 8,29 8,30 8,39 6 23.231.500
11/4/2003 8,11 8,11 +0,12% 8,11 8,11 8,11 7,90 8,50 2 892.100
10/4/2003 8,20 8,10 0,00% 8,00 8,20 8,14 8,20 8,50 11 29.498.000
9/4/2003 8,50 8,10 -4,71% 8,10 8,50 8,19 8,10 8,19 16 49.771.600
8/4/2003 8,40 8,50 0,00% 8,40 8,50 8,44 8,50 8,55 8 9.120.000
7/4/2003 8,58 8,50 +6,92% 8,30 8,60 8,50 8,20 8,50 23 39.443.600
4/4/2003 7,78 7,95 +1,92% 7,78 7,95 7,89 7,95 8,00 24 44.467.600
3/4/2003 7,80 7,80 0,00% 7,80 7,80 7,80 7,61 7,78 4 4.680.000
2/4/2003 7,80 7,80 +1,30% 7,70 7,80 7,79 7,70 7,80 17 22.127.000
1/4/2003 7,70 7,70 +0,65% 7,65 7,70 7,65 7,60 7,68 5 30.305.000
28/3/2003 7,51 7,65 +2,00% 7,51 7,65 7,58 7,58 7,64 12 40.673.200
26/3/2003 7,45 7,50 +0,67% 7,45 7,50 7,47 7,45 7,60 12 24.652.000
24/3/2003 7,45 7,45 +2,76% 7,45 7,45 7,45 7,25 7,45 1 745.000
21/3/2003 7,25 7,25 -1,36% 7,25 7,25 7,25 7,25 7,50 7 10.367.500
20/3/2003 7,30 7,35 -0,68% 7,25 7,35 7,32 7,25 7,70 4 5.422.500
19/3/2003 7,40 7,40 +0,68% 7,40 7,40 7,40 7,25 7,35 1 1.036.000
18/3/2003 7,35 7,35 +0,14% 7,35 7,35 7,35 7,30 7,35 14 46.452.000
17/3/2003 7,34 7,34 -0,14% 7,34 7,34 7,34 7,05 7,34 1 73.400
14/3/2003 7,39 7,35 +0,68% 7,30 7,39 7,36 7,30 7,35 5 22.163.000
13/3/2003 7,30 7,30 0,00% 7,30 7,40 7,30 7,20 7,30 13 48.480.000
12/3/2003 7,20 7,30 +0,69% 7,20 7,30 7,28 7,25 7,30 4 7.286.000
11/3/2003 7,20 7,25 +0,69% 7,20 7,25 7,22 7,25 7,35 8 67.930.000
10/3/2003 7,30 7,20 +0,70% 7,20 7,30 7,20 7,20 7,45 3 793.000
7/3/2003 7,15 7,15 +2,14% 7,15 7,15 7,15 7,05 7,10 1 715.000
6/3/2003 7,00 7,00 0,00% 7,00 7,00 7,00 7,00 7,15 4 3.150.000
28/2/2003 7,00 7,00 +1,45% 7,00 7,00 7,00 5,71 7,00 8 24.990.000
27/2/2003 6,70 6,90 0,00% 6,70 6,90 6,85 6,70 6,90 2 891.000
26/2/2003 6,90 6,90 +1,47% 6,90 6,90 6,90 6,30 7,00 1 690.000
25/2/2003 6,50 6,80 -2,58% 6,50 6,80 6,72 6,10 6,80 3 1.076.000
21/2/2003 6,98 6,98 -0,14% 6,98 6,98 6,98 6,50 6,99 2 45.370.000
19/2/2003 6,99 6,99 -0,14% 6,99 6,99 6,99 6,50 6,99 1 3.495.000
17/2/2003 7,00 7,00 0,00% 7,00 7,00 7,00 6,80 7,00 1 70.000
13/2/2003 7,10 7,00 -4,11% 7,00 7,10 7,07 6,10 7,60 5 1.910.600
12/2/2003 7,41 7,30 -1,88% 7,30 7,41 7,40 7,11 7,40 5 25.160.000
11/2/2003 7,44 7,44 -0,13% 7,44 7,44 7,44 7,10 7,33 1 3.720.000
10/2/2003 7,45 7,45 0,00% 7,45 7,45 7,45 7,10 7,45 1 74.500
7/2/2003 7,50 7,45 -0,67% 7,10 7,50 7,10 7,01 7,45 15 825.525.400
6/2/2003 7,50 7,50 0,00% 7,50 7,50 7,50 7,20 7,50 5 2.100.000
5/2/2003 7,49 7,50 +0,81% 7,49 7,50 7,49 7,20 7,50 5 1.874.700
4/2/2003 7,44 7,44 -0,80% 7,44 7,44 7,44 7,10 7,44 1 148.800
31/1/2003 7,65 7,50 +1,35% 7,40 7,70 7,51 0,00 7,70 7 2.629.100
30/1/2003 7,60 7,40 -1,33% 7,40 7,60 7,46 7,30 7,60 2 224.000
29/1/2003 7,44 7,50 0,00% 7,44 7,50 7,48 7,30 7,70 3 972.700
28/1/2003 7,50 7,50 +1,08% 7,50 7,50 7,50 6,99 7,45 1 75.000
27/1/2003 7,42 7,42 +1,64% 7,42 7,42 7,42 6,86 7,50 1 74.200
24/1/2003 7,50 7,30 -2,67% 7,30 7,50 7,31 7,14 7,50 2 805.000
23/1/2003 7,64 7,50 +2,74% 7,50 7,70 7,55 7,30 7,60 9 9.220.400
22/1/2003 7,45 7,30 -2,67% 7,30 7,45 7,42 7,30 7,50 2 742.000
21/1/2003 7,50 7,50 0,00% 7,50 7,50 7,50 6,90 7,50 3 2.250.000
17/1/2003 7,50 7,50 -4,94% 7,50 7,50 7,50 6,90 7,50 3 225.000
16/1/2003 7,95 7,89 +2,73% 7,89 7,95 7,92 7,50 7,89 2 158.400
15/1/2003 7,40 7,68 +1,05% 7,40 7,68 7,67 7,50 7,69 3 32.610.000
14/1/2003 7,50 7,60 +1,33% 7,50 7,60 7,50 7,40 7,60 6 11.629.000
13/1/2003 7,60 7,50 -1,32% 7,50 7,60 7,50 7,50 7,60 10 15.383.500
10/1/2003 7,65 7,60 -0,65% 7,60 7,70 7,67 7,55 7,60 6 20.879.000
9/1/2003 7,70 7,65 +0,66% 7,65 7,70 7,69 7,55 7,70 3 4.003.000
8/1/2003 7,70 7,60 0,00% 7,60 7,70 7,69 6,40 7,60 5 3.079.000
7/1/2003 7,60 7,60 +0,66% 7,60 7,60 7,60 7,56 7,80 7 988.000
6/1/2003 7,40 7,55 +2,03% 7,40 7,55 7,42 7,50 7,85 3 40.850.000
3/1/2003 7,60 7,40 +2,78% 7,20 7,60 7,40 7,30 7,40 5 6.290.200
2/1/2003 7,20 7,20 -2,70% 7,20 7,20 7,20 7,10 7,50 1 72.000
30/12/2002 7,31 7,40 0,00% 7,31 7,40 7,37 7,31 7,40 2 1.032.400
27/12/2002 7,10 7,40 +5,87% 7,10 7,40 7,22 7,10 7,60 4 289.000
26/12/2002 6,90 6,99 +1,30% 6,90 6,99 6,96 6,90 7,10 2 1.044.000
23/12/2002 6,79 6,90 +1,47% 6,79 6,90 6,80 6,00 6,90 16 35.842.500
20/12/2002 6,85 6,80 +0,89% 6,80 6,85 6,80 6,50 6,80 11 26.725.500
19/12/2002 6,59 6,74 +2,12% 6,59 6,74 6,60 6,21 6,74 10 3.039.900
18/12/2002 6,25 6,60 -0,75% 6,01 6,60 6,33 6,06 6,60 7 1.266.700
17/12/2002 6,70 6,65 +1,68% 6,50 6,70 6,53 6,15 6,65 5 2.090.500
16/12/2002 6,59 6,54 +1,40% 6,54 6,59 6,55 6,06 6,55 2 983.500
13/12/2002 6,40 6,45 +0,78% 6,40 6,50 6,44 6,45 6,60 15 17.024.600
12/12/2002 6,35 6,40 +0,79% 6,35 6,40 6,39 6,25 6,40 5 14.074.000
11/12/2002 6,40 6,35 +5,83% 6,35 6,40 6,39 6,06 6,35 3 59.835.000
10/12/2002 6,40 6,00 -1,64% 6,00 6,40 6,13 6,01 6,35 6 6.749.000
9/12/2002 6,20 6,10 -5,86% 6,10 6,20 6,12 6,02 6,39 2 429.000
6/12/2002 6,45 6,48 +6,23% 6,45 6,48 6,47 6,02 6,48 3 3.369.300
5/12/2002 6,01 6,10 -4,69% 6,00 6,24 6,00 6,01 6,19 26 240.973.200
4/12/2002 6,70 6,40 -1,54% 6,40 6,70 6,67 6,01 6,49 2 734.000
3/12/2002 6,85 6,50 -3,70% 6,50 6,85 6,51 6,40 6,70 3 1.693.500
29/11/2002 6,98 6,75 -0,74% 6,70 6,98 6,77 6,40 6,80 8 5.484.300
28/11/2002 6,80 6,80 -0,73% 6,60 6,80 6,79 6,52 6,80 9 21.058.000
27/11/2002 6,70 6,85 +4,58% 6,70 6,85 6,72 6,70 6,85 22 12.776.100
26/11/2002 6,50 6,55 +0,77% 6,50 6,60 6,56 6,55 6,90 4 4.005.500
25/11/2002 6,66 6,50 +6,56% 6,50 6,66 6,50 6,24 6,60 16 14.046.400
22/11/2002 6,10 6,10 -6,15% 6,10 6,10 6,10 6,01 6,35 5 7.259.000
21/11/2002 6,50 6,50 +3,17% 6,50 6,50 6,50 6,20 6,49 3 1.950.000
20/11/2002 6,48 6,30 +4,83% 6,30 6,48 6,32 6,11 6,50 4 4.428.000
19/11/2002 7,30 6,01 -17,67% 6,00 7,30 6,01 6,01 6,10 53 661.829.900
18/11/2002 7,30 7,30 0,00% 7,30 7,30 7,30 7,00 7,35 1 21.900.000
14/11/2002 7,30 7,30 0,00% 7,30 7,32 7,30 7,26 7,40 7 33.592.000
13/11/2002 7,20 7,30 +1,39% 7,20 7,35 7,26 7,10 7,29 31 72.556.500
12/11/2002 7,20 7,20 +4,20% 7,20 7,20 7,20 7,20 7,35 1 360.000
11/11/2002 6,60 6,91 +13,28% 6,60 7,00 6,81 6,90 7,00 30 69.289.000
8/11/2002 6,10 6,10 +1,67% 6,10 6,10 6,10 6,05 6,60 1 61.000
7/11/2002 5,70 6,00 0,00% 5,70 6,10 5,83 6,01 6,60 4 4.843.000
4/11/2002 6,00 6,00 0,00% 6,00 6,00 6,00 5,81 6,00 1 60.000
1/11/2002 6,00 6,00 +4,35% 6,00 6,00 6,00 5,75 6,10 1 120.000
29/10/2002 6,00 5,75 -0,86% 5,75 6,50 5,95 5,70 6,00 5 416.500
28/10/2002 5,80 5,80 +7,41% 5,80 5,80 5,80 5,45 5,80 3 696.000
25/10/2002 5,50 5,40 -3,57% 5,30 6,00 5,40 5,40 5,60 27 135.157.000
24/10/2002 5,60 5,60 0,00% 5,60 5,61 5,60 5,50 5,60 7 14.561.000
23/10/2002 5,87 5,60 -3,95% 5,50 5,87 5,59 5,30 5,60 18 48.382.000
21/10/2002 5,83 5,83 -0,68% 5,83 5,83 5,83 5,51 5,86 2 583.000
18/10/2002 5,87 5,87 0,00% 5,85 5,87 5,86 5,50 5,93 5 14.733.500
17/10/2002 5,87 5,87 -2,17% 5,87 5,87 5,87 5,51 5,87 6 20.134.100
15/10/2002 6,05 6,00 -3,23% 6,00 6,05 6,00 5,51 6,00 3 6.603.500
14/10/2002 6,20 6,20 0,00% 6,20 6,20 6,20 6,05 6,19 1 1.240.000
11/10/2002 6,50 6,20 -6,06% 6,20 6,50 6,47 6,25 6,49 2 712.000
10/10/2002 6,60 6,60 -1,49% 6,60 6,60 6,60 6,11 6,60 1 66.000
9/10/2002 6,70 6,70 +1,52% 6,70 6,70 6,70 6,11 6,70 1 67.000
3/10/2002 6,60 6,60 -0,30% 6,60 6,60 6,60 6,00 6,60 1 660.000
2/10/2002 6,70 6,62 +0,30% 6,62 6,70 6,66 6,25 6,60 2 1.000.200
1/10/2002 6,60 6,60 +0,15% 6,60 6,60 6,60 6,10 6,60 7 34.056.000
30/9/2002 6,59 6,59 -0,15% 6,59 6,59 6,59 5,70 6,59 1 197.700
27/9/2002 6,80 6,60 -7,04% 6,60 6,80 6,60 6,00 6,60 5 7.072.000
26/9/2002 7,15 7,10 -0,28% 7,10 7,15 7,10 6,70 7,10 2 568.500
25/9/2002 8,00 7,12 -11,00% 7,12 8,00 7,12 7,10 7,20 14 514.108.200
24/9/2002 7,70 8,00 0,00% 7,70 8,00 7,98 7,50 8,00 5 16.770.000
20/9/2002 8,00 8,00 0,00% 8,00 8,00 8,00 7,50 8,00 1 160.000
19/9/2002 8,00 8,00 -11,11% 7,65 8,00 7,97 7,50 8,00 7 12.525.000
17/9/2002 9,49 9,00 -5,26% 9,00 9,49 9,07 8,00 9,50 3 634.900
6/9/2002 9,50 9,50 0,00% 9,50 9,50 9,50 8,00 9,50 1 3.040.000
4/9/2002 9,50 9,50 +0,11% 9,45 9,50 9,49 8,00 9,75 11 19.187.500
30/8/2002 9,49 9,49 +1,61% 9,49 9,49 9,49 8,30 9,45 1 2.847.000
29/8/2002 8,90 9,34 +9,88% 8,90 9,34 9,09 7,71 10,00 3 4.184.000
28/8/2002 8,49 8,50 0,00% 8,49 8,50 8,49 8,10 8,80 4 13.599.500
27/8/2002 8,53 8,50 +13,33% 8,50 8,53 8,50 8,00 9,00 4 935.300
22/8/2002 7,62 7,50 -3,35% 7,50 7,62 7,56 7,01 8,00 4 1.663.700
21/8/2002 8,21 7,76 -13,68% 7,76 8,21 7,86 7,76 8,50 11 4.800.600
20/8/2002 8,99 8,99 +5,76% 8,99 8,99 8,99 8,20 8,99 1 719.200
16/8/2002 8,70 8,50 0,00% 8,50 8,70 8,68 8,50 8,99 6 10.513.000
15/8/2002 8,50 8,50 -1,16% 8,50 8,50 8,50 8,50 9,00 8 4.165.000
14/8/2002 8,60 8,60 -4,44% 8,60 8,60 8,60 8,60 8,80 2 774.000
9/8/2002 9,00 9,00 0,00% 9,00 9,00 9,00 8,80 8,99 1 1.800.000
8/8/2002 9,00 9,00 -2,17% 9,00 9,00 9,00 8,80 9,29 2 3.420.000
7/8/2002 8,90 9,20 +4,55% 8,90 9,50 9,28 8,80 9,20 13 15.136.000
6/8/2002 11,50 8,80 -26,67% 8,10 11,50 8,11 8,59 8,89 33 422.498.800
2/8/2002 12,00 12,00 0,00% 12,00 12,00 12,00 11,50 12,00 1 240.000
31/7/2002 12,00 12,00 0,00% 12,00 12,00 12,00 11,50 12,00 1 120.000
26/7/2002 12,10 12,00 -4,00% 12,00 12,10 12,06 11,55 12,50 2 362.000
25/7/2002 13,00 12,50 -3,85% 12,50 13,00 12,53 12,10 14,00 4 3.385.000
24/7/2002 13,00 13,00 +6,12% 13,00 13,00 13,00 12,10 13,00 1 130.000
19/7/2002 12,25 12,25 0,00% 12,25 12,25 12,25 12,00 12,25 1 122.500
18/7/2002 12,50 12,25 -5,77% 12,25 12,50 12,48 12,00 12,25 4 13.112.500
17/7/2002 13,00 13,00 +4,00% 13,00 13,00 13,00 12,50 13,25 3 13.130.000
16/7/2002 12,50 12,50 -2,34% 12,50 12,60 12,50 12,28 12,50 6 19.876.000
12/7/2002 13,00 12,80 -1,54% 12,80 13,00 12,96 12,00 12,99 5 3.889.900
10/7/2002 15,00 13,00 -13,56% 13,00 15,00 13,01 12,50 14,00 12 391.690.000
8/7/2002 15,04 15,04 -2,97% 15,04 15,04 15,04 15,00 15,49 3 7.820.800
4/7/2002 15,50 15,50 -6,06% 15,50 15,50 15,50 15,00 16,00 1 310.000
27/6/2002 16,50 16,50 +10,00% 16,50 16,50 16,50 15,50 16,49 2 4.950.000
14/6/2002 15,00 15,00 -9,09% 15,00 15,00 15,00 0,00 15,50 4 308.400.000
10/6/2002 16,50 16,50 -2,94% 16,50 16,50 16,50 15,00 17,00 1 102.960.000
6/6/2002 17,00 17,00 +6,25% 17,00 17,00 17,00 15,00 17,00 2 4.080.000
3/6/2002 16,00 16,00 0,00% 16,00 16,00 16,00 16,00 17,00 3 1.280.000
31/5/2002 16,50 16,00 -3,03% 16,00 16,50 16,46 16,00 17,00 3 127.410.000
29/5/2002 16,50 16,50 +6,45% 16,50 16,50 16,50 15,51 16,50 1 825.000
28/5/2002 15,50 15,50 0,00% 15,50 15,55 15,50 15,50 16,00 5 179.490.500
24/5/2002 15,80 15,50 -1,90% 15,50 15,80 15,51 15,50 17,00 4 10.548.000
23/5/2002 15,80 15,80 -1,25% 15,80 15,80 15,80 15,50 15,80 1 2.054.000
21/5/2002 16,00 16,00 +0,06% 16,00 16,00 16,00 15,50 16,00 1 1.600.000
20/5/2002 15,99 15,99 -0,06% 15,99 15,99 15,99 15,70 15,99 2 3.038.100
17/5/2002 16,00 16,00 -5,88% 16,00 16,00 16,00 15,55 16,00 3 8.480.000
14/5/2002 17,00 17,00 +3,03% 17,00 17,00 17,00 16,50 16,80 2 7.480.000
9/5/2002 16,50 16,50 -4,07% 16,50 16,50 16,50 15,50 17,10 1 825.000
7/5/2002 17,20 17,20 +1,18% 17,15 17,20 17,19 15,50 17,20 3 8.597.500
6/5/2002 17,00 17,00 -1,45% 17,00 17,00 17,00 15,50 17,25 1 850.000
3/5/2002 17,00 17,25 +0,29% 17,00 17,25 17,10 15,50 17,25 2 5.815.000
2/5/2002 17,50 17,20 -1,71% 17,20 17,50 17,35 17,00 17,29 7 568.682.000
26/4/2002 18,00 17,50 +2,94% 17,50 18,00 17,93 16,80 17,15 7 42.330.000
25/4/2002 17,00 17,00 -1,45% 17,00 17,00 17,00 17,00 0,00 2 34.000.000
24/4/2002 17,25 17,25 0,00% 17,25 17,25 17,25 17,25 17,50 1 172.500
22/4/2002 17,25 17,25 0,00% 17,25 17,25 17,25 15,50 17,25 3 1.725.000
19/4/2002 17,25 17,25 0,00% 17,25 17,25 17,25 17,20 17,50 12 36.915.000
18/4/2002 17,00 17,25 +1,47% 17,00 17,25 17,17 17,01 18,00 7 32.797.500
17/4/2002 17,00 17,00 0,00% 17,00 17,00 17,00 16,50 17,49 1 8.500.000
16/4/2002 17,00 17,00 +6,25% 17,00 17,00 17,00 17,00 17,40 6 8.160.000
11/4/2002 16,00 16,00 0,00% 16,00 16,00 16,00 15,50 17,49 1 3.040.000
10/4/2002 16,00 16,00 0,00% 16,00 16,00 16,00 15,50 16,00 2 12.960.000
5/4/2002 16,00 16,00 0,00% 16,00 16,00 16,00 16,00 17,00 1 160.000
4/4/2002 16,00 16,00 0,00% 16,00 16,00 16,00 14,00 17,49 8 146.880.000
3/4/2002 16,00 16,00 0,00% 16,00 16,00 16,00 0,00 16,00 2 8.000.000
27/3/2002 16,10 16,00 -2,14% 16,00 16,10 16,00 15,50 16,00 12 318.245.500
25/3/2002 16,35 16,35 0,00% 16,35 16,35 16,35 16,10 17,00 1 9.483.000
22/3/2002 16,35 16,35 +0,62% 16,35 16,35 16,35 16,35 16,99 1 327.000
21/3/2002 16,50 16,25 -1,52% 16,25 16,51 16,50 16,25 16,99 8 46.365.000
20/3/2002 17,00 16,50 -5,66% 16,01 17,00 16,51 16,50 17,00 14 1.293.606.000
13/3/2002 17,49 17,49 -0,06% 17,49 17,49 17,49 17,25 17,49 1 174.900
8/3/2002 17,25 17,50 0,00% 17,25 17,50 17,30 17,00 17,50 4 34.430.000
7/3/2002 17,25 17,50 0,00% 17,25 17,50 17,49 17,00 17,50 2 17.672.500
6/3/2002 17,50 17,50 +0,86% 17,50 17,50 17,50 17,00 17,50 1 4.375.000
5/3/2002 17,35 17,35 -0,86% 17,35 17,35 17,35 17,00 17,35 3 146.434.000
1/3/2002 17,50 17,50 +1,45% 17,50 17,50 17,50 17,00 17,50 4 81.200.000
28/2/2002 17,25 17,25 +0,88% 17,25 17,25 17,25 17,00 17,50 2 24.667.500
27/2/2002 17,25 17,10 +0,59% 17,10 17,25 17,20 17,20 17,50 2 1.204.500
25/2/2002 17,00 17,00 +6,25% 17,00 17,00 17,00 16,51 17,50 8 538.730.000
22/2/2002 16,91 16,00 -5,88% 16,00 16,91 16,00 16,00 16,50 9 555.928.200
21/2/2002 17,00 17,00 +0,59% 17,00 17,10 17,00 17,00 18,00 5 83.641.000
20/2/2002 17,25 16,90 -2,03% 16,90 17,25 17,01 16,90 17,00 7 17.521.500
19/2/2002 17,26 17,25 0,00% 17,25 17,26 17,25 17,21 17,25 16 32.086.200
15/2/2002 17,60 17,25 -1,99% 17,25 17,60 17,31 17,00 17,25 6 21.995.000
14/2/2002 17,90 17,60 -1,68% 17,60 17,90 17,75 17,60 17,75 11 26.105.300
13/2/2002 17,90 17,90 0,00% 17,90 17,90 17,90 17,85 17,90 2 4.296.000
8/2/2002 18,00 17,90 0,00% 17,90 18,00 17,90 17,85 18,00 3 68.924.000
7/2/2002 17,90 17,90 0,00% 17,90 17,90 17,90 17,90 18,05 9 164.501.000
6/2/2002 17,85 17,90 +0,56% 17,85 17,90 17,89 17,90 18,50 11 189.843.500
5/2/2002 17,80 17,80 0,00% 17,80 17,80 17,80 17,80 18,50 8 127.626.000
4/2/2002 17,75 17,80 +0,17% 17,70 17,80 17,75 17,80 18,40 17 227.564.500
1/2/2002 19,00 17,77 0,00% 17,77 19,00 17,95 17,60 17,77 32 140.763.000

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.