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

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

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

Tempo Gráfico: 10 Anos

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

CGRA3 - GRAZZIOTIN - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 26,00 26,89 +3,03% 26,00 26,89 26,49 25,80 26,99 14 6.889.300
20/1/2025 27,81 26,10 -7,94% 25,40 27,81 26,35 26,10 26,60 111 49.812.200
17/1/2025 28,16 28,35 -0,46% 28,16 28,35 28,24 28,11 28,74 6 1.694.800
16/1/2025 27,80 28,48 +3,38% 27,80 28,50 28,41 28,44 28,93 72 24.152.600
15/1/2025 27,55 27,55 0,00% 27,55 27,55 27,55 25,26 27,55 1 826.500
14/1/2025 27,30 27,55 +1,96% 27,30 27,55 27,46 26,27 27,55 149 68.665.400
13/1/2025 27,39 27,02 -3,50% 26,00 27,39 26,73 25,30 26,89 74 25.133.600
10/1/2025 27,85 28,00 +3,55% 27,85 28,30 27,97 26,81 28,32 10 2.797.500
9/1/2025 27,50 27,04 +0,19% 27,03 28,39 27,77 26,75 28,25 17 6.387.300
8/1/2025 27,00 26,99 -0,04% 26,76 27,30 26,98 25,36 27,27 31 11.602.500
7/1/2025 26,49 27,00 +1,93% 26,49 27,00 26,91 26,03 27,30 39 17.492.600
6/1/2025 26,49 26,49 -0,60% 25,95 26,50 26,34 25,55 26,50 64 23.445.900
3/1/2025 25,35 26,65 +5,17% 25,35 26,65 25,77 25,35 26,59 5 1.803.900
2/1/2025 25,18 25,34 -0,94% 25,17 25,34 25,25 25,34 28,50 6 2.020.600
30/12/2024 26,40 25,58 -3,47% 25,58 26,40 25,75 25,09 26,49 11 3.090.300
27/12/2024 26,30 26,50 +3,52% 25,22 26,50 26,23 26,00 27,23 193 70.838.500
26/12/2024 25,06 25,60 +2,40% 25,06 26,59 25,84 25,09 25,60 21 6.202.200
23/12/2024 24,10 25,00 +1,50% 24,10 25,00 24,75 24,45 25,35 4 990.100
20/12/2024 24,00 24,63 +2,63% 24,00 24,63 24,38 24,05 24,62 5 2.438.100
19/12/2024 23,80 24,00 -6,29% 23,74 24,01 23,95 23,51 24,10 20 11.259.700
18/12/2024 25,60 25,61 +0,04% 24,99 25,61 25,32 24,69 25,39 31 32.925.400
17/12/2024 25,60 25,60 -0,39% 25,60 25,60 25,60 25,43 26,50 3 1.536.000
16/12/2024 25,64 25,70 -1,15% 25,31 25,89 25,52 25,37 26,35 32 21.700.000
13/12/2024 25,88 26,00 +1,64% 25,88 26,01 25,94 26,09 26,35 6 1.556.600
12/12/2024 25,77 25,58 0,00% 25,57 25,77 25,62 25,00 25,69 10 2.562.700
11/12/2024 25,64 25,58 0,00% 25,58 25,64 25,61 25,58 26,00 8 3.841.600
10/12/2024 25,61 25,58 -0,08% 25,58 25,61 25,58 25,58 26,00 9 3.070.600
9/12/2024 25,70 25,60 -1,54% 25,60 25,70 25,65 25,60 26,00 4 1.026.000
6/12/2024 25,27 26,00 +3,09% 25,27 26,00 25,60 25,26 26,00 16 6.400.500
5/12/2024 25,94 25,22 +0,08% 25,13 25,94 25,46 25,21 25,50 7 1.782.300
4/12/2024 24,96 25,20 +1,20% 24,96 25,20 25,02 24,96 25,80 12 4.504.600
3/12/2024 25,22 24,90 -2,47% 24,90 25,24 24,97 24,90 25,37 20 14.735.000
2/12/2024 25,21 25,53 +1,31% 25,21 25,53 25,42 25,18 26,11 3 762.700
29/11/2024 25,28 25,20 +1,25% 24,82 25,30 25,18 24,81 25,20 12 4.029.900
28/11/2024 25,02 24,89 -2,93% 24,62 25,63 24,85 24,63 24,90 16 4.721.500
27/11/2024 25,68 25,64 +0,55% 25,64 25,68 25,66 24,89 25,56 2 513.200
26/11/2024 25,50 25,50 -0,70% 25,50 25,50 25,50 25,00 25,75 2 765.000
25/11/2024 25,68 25,68 +2,39% 25,68 25,68 25,68 25,36 25,69 1 256.800
22/11/2024 25,26 25,08 -0,16% 25,07 25,26 25,12 25,08 25,58 9 2.512.800
21/11/2024 26,09 25,12 -3,72% 25,12 26,09 25,57 25,12 25,99 35 10.483.900
19/11/2024 25,25 26,09 +3,49% 25,25 26,10 25,85 25,70 26,09 19 4.912.300
18/11/2024 24,54 25,21 +0,60% 24,54 25,32 25,12 25,21 25,75 23 6.029.200
14/11/2024 25,25 25,06 +0,97% 24,91 25,50 25,19 24,89 25,74 10 2.771.800
13/11/2024 24,86 24,82 +0,04% 24,82 25,13 24,95 24,82 25,20 9 2.995.000
12/11/2024 24,78 24,81 -2,71% 24,59 24,81 24,70 24,81 25,40 8 2.965.000
11/11/2024 24,79 25,50 +2,86% 24,79 26,00 25,77 24,50 25,75 17 8.249.500
8/11/2024 24,64 24,79 0,00% 24,64 24,79 24,69 24,25 25,00 3 740.800
7/11/2024 24,78 24,79 +0,57% 24,78 24,79 24,78 24,10 24,65 2 743.600
6/11/2024 24,28 24,65 +1,52% 24,28 24,65 24,52 24,64 24,79 3 735.700
5/11/2024 24,76 24,28 -3,96% 24,28 24,80 24,57 24,27 25,30 28 7.863.800
4/11/2024 24,99 25,28 +1,12% 24,00 25,48 24,39 24,42 25,60 27 19.514.300
1/11/2024 25,03 25,00 +0,04% 24,99 25,10 25,01 25,00 25,20 7 6.753.300
31/10/2024 25,20 24,99 -2,76% 24,99 25,20 25,11 24,99 25,25 5 4.519.900
30/10/2024 25,72 25,70 +0,59% 25,70 25,75 25,72 25,04 25,75 5 1.543.500
29/10/2024 25,50 25,55 -0,58% 25,50 25,70 25,62 25,04 25,75 4 1.281.400
28/10/2024 25,67 25,70 +2,72% 25,67 25,70 25,69 25,13 25,70 5 1.284.500
25/10/2024 25,10 25,02 -0,04% 25,02 25,10 25,06 25,02 25,70 2 501.200
23/10/2024 25,00 25,03 +0,12% 25,00 25,58 25,15 25,02 25,47 4 1.006.100
22/10/2024 25,00 25,00 0,00% 25,00 25,00 25,00 24,99 25,70 3 750.000
21/10/2024 25,00 25,00 0,00% 25,00 25,00 25,00 24,99 25,50 1 250.000
18/10/2024 25,00 25,00 0,00% 25,00 25,00 25,00 25,00 25,15 1 250.000
17/10/2024 25,00 25,00 0,00% 25,00 25,00 25,00 24,99 25,70 4 1.750.000
16/10/2024 25,02 25,00 0,00% 25,00 25,02 25,00 25,00 25,50 5 1.500.400
15/10/2024 25,67 25,00 -2,34% 25,00 25,75 25,31 25,00 25,75 16 4.049.900
14/10/2024 25,15 25,60 +1,27% 25,05 25,68 25,36 25,05 25,69 12 5.073.900
11/10/2024 25,05 25,28 +0,04% 25,05 25,28 25,17 25,15 25,31 4 26.690.200
10/10/2024 25,09 25,27 +0,80% 25,09 25,27 25,20 25,06 25,42 3 756.200
9/10/2024 25,13 25,07 -0,04% 25,07 25,15 25,08 25,05 25,59 4 3.511.200
8/10/2024 25,23 25,08 -0,44% 25,08 25,23 25,17 25,10 25,66 3 755.300
7/10/2024 25,01 25,19 -0,20% 25,01 25,50 25,30 25,23 25,68 10 5.060.300
4/10/2024 25,00 25,24 +0,92% 25,00 25,24 25,04 25,00 25,25 3 1.252.400
3/10/2024 25,09 25,01 -0,16% 25,01 25,68 25,22 25,00 25,25 8 3.531.900
2/10/2024 25,08 25,05 +0,12% 25,05 25,08 25,06 25,00 25,21 3 751.800
1/10/2024 25,19 25,02 +0,12% 25,00 25,20 25,16 25,02 25,25 10 3.522.600
30/9/2024 25,19 24,99 -0,04% 24,99 25,19 25,02 24,99 25,19 5 1.751.400
26/9/2024 25,01 25,00 0,00% 24,99 25,17 25,01 24,99 25,19 5 2.751.100
25/9/2024 25,05 25,00 0,00% 25,00 25,17 25,05 24,99 25,19 5 1.252.600
23/9/2024 24,99 25,00 -1,22% 24,99 25,01 24,99 25,00 25,19 9 5.499.900
20/9/2024 24,99 25,31 +1,28% 24,99 25,31 25,05 24,99 25,32 9 7.016.500
19/9/2024 25,10 24,99 -1,42% 24,99 25,10 25,05 24,99 25,33 6 2.756.000
18/9/2024 25,35 25,35 +1,77% 25,35 25,35 25,35 25,00 25,33 1 253.500
17/9/2024 25,31 24,91 -0,04% 24,91 25,31 25,06 24,91 25,37 4 1.002.500
16/9/2024 25,01 24,92 -1,62% 24,92 25,19 25,02 24,92 25,37 16 6.005.600
13/9/2024 25,33 25,33 +1,32% 25,33 25,33 25,09 25,06 25,25 4 2.007.500
12/9/2024 24,92 25,00 +1,58% 24,92 25,00 24,97 25,00 25,20 7 2.247.800
11/9/2024 25,10 24,61 -3,03% 24,61 25,10 24,99 24,61 24,80 14 6.747.300
10/9/2024 25,38 25,38 +1,48% 25,38 25,38 25,38 25,00 25,35 1 253.800
9/9/2024 25,13 25,01 -0,36% 25,01 25,29 25,08 25,01 25,15 10 5.016.300
6/9/2024 25,16 25,10 -1,18% 25,10 25,40 25,16 25,03 25,24 15 5.787.900
5/9/2024 25,60 25,40 -0,39% 25,40 25,64 25,56 25,31 25,79 6 1.533.800
4/9/2024 25,50 25,50 +0,47% 25,50 25,50 25,50 25,33 25,50 1 255.000
3/9/2024 25,58 25,38 +0,83% 25,17 25,69 25,45 25,10 25,39 12 3.055.100
2/9/2024 25,63 25,17 -2,21% 25,17 25,63 25,26 25,17 25,44 15 5.053.100
27/8/2024 25,70 25,74 +0,94% 25,70 25,74 25,72 25,29 25,74 2 514.400
26/8/2024 25,16 25,50 +1,55% 25,16 25,50 25,27 25,50 25,66 7 4.296.700
23/8/2024 25,11 25,11 -1,10% 25,11 25,30 25,15 25,11 25,39 21 8.049.800
22/8/2024 25,48 25,39 -1,21% 25,18 25,52 25,42 25,11 25,73 6 1.525.700
21/8/2024 25,70 25,70 +0,19% 25,70 25,70 25,70 25,53 25,99 3 2.056.000
20/8/2024 25,30 25,65 -0,54% 25,30 25,65 25,55 25,01 25,70 11 5.877.500
19/8/2024 25,79 25,79 +1,02% 25,79 25,79 25,79 25,01 25,67 1 257.900
16/8/2024 25,05 25,53 +0,31% 25,01 25,53 25,23 25,01 25,80 21 6.057.200
15/8/2024 24,82 25,45 +2,62% 24,82 25,45 25,16 25,00 25,49 13 4.781.100
14/8/2024 24,92 24,80 -1,98% 24,75 24,96 24,82 24,76 25,05 33 17.129.700
13/8/2024 25,34 25,30 +1,08% 25,30 25,35 25,21 25,12 25,30 9 2.773.400
12/8/2024 25,03 25,03 +0,12% 24,85 25,03 24,96 24,89 25,03 23 11.981.900
9/8/2024 25,02 25,00 +0,04% 25,00 25,02 25,00 25,05 25,20 9 4.251.500
8/8/2024 24,80 24,99 +0,77% 24,80 24,99 24,84 25,01 25,44 2 993.900
7/8/2024 24,80 24,80 0,00% 24,80 25,22 24,89 24,70 25,17 11 3.485.500
6/8/2024 24,98 24,80 -1,12% 24,80 24,98 24,85 24,80 25,00 9 2.485.400
5/8/2024 25,00 25,08 -0,48% 25,00 25,08 25,06 24,80 25,08 7 1.754.400
2/8/2024 24,99 25,20 +1,29% 24,99 25,20 25,03 25,00 25,23 9 4.006.100
1/8/2024 25,33 24,88 +0,89% 24,88 25,78 25,28 24,88 24,99 17 4.298.400
31/7/2024 24,89 24,66 -1,87% 24,66 25,22 24,90 24,66 25,69 17 7.969.700
30/7/2024 24,90 25,13 +0,80% 24,90 25,20 25,02 24,93 25,31 4 2.002.300
29/7/2024 25,02 24,93 -1,23% 24,93 25,03 24,98 24,75 25,02 7 1.748.700
26/7/2024 25,24 25,24 -0,90% 25,24 25,24 25,24 25,20 25,89 1 252.400
25/7/2024 25,47 25,47 -1,66% 25,47 25,47 25,47 25,46 25,90 1 254.700
24/7/2024 25,93 25,90 +1,57% 25,79 25,93 25,84 25,40 25,90 9 2.325.900
23/7/2024 25,78 25,50 +0,91% 25,50 25,78 25,64 25,08 25,69 2 512.800
22/7/2024 25,27 25,27 +0,04% 25,27 25,27 25,27 25,01 25,58 2 1.010.800
19/7/2024 25,26 25,26 +1,20% 25,26 25,26 25,26 24,96 25,26 1 252.600
18/7/2024 25,12 24,96 -1,93% 24,96 25,12 25,02 24,95 25,15 6 1.752.000
17/7/2024 25,43 25,45 +2,13% 24,94 25,46 25,20 25,00 25,46 12 3.529.300
15/7/2024 24,97 24,92 -0,32% 24,92 25,33 25,01 24,91 25,99 16 4.751.900
12/7/2024 25,45 25,00 -1,57% 24,88 25,77 25,16 24,91 25,99 10 2.516.400
11/7/2024 25,35 25,40 0,00% 25,35 25,40 25,37 25,16 25,40 2 507.500
10/7/2024 25,40 25,40 +0,20% 25,40 25,40 25,40 25,09 25,58 4 1.016.000
9/7/2024 25,35 25,35 +0,20% 25,35 25,35 25,35 25,35 25,40 3 760.500
8/7/2024 25,38 25,30 +0,80% 25,12 25,40 25,26 25,10 25,40 10 2.779.400
5/7/2024 25,11 25,10 -0,79% 25,10 25,20 25,13 25,09 25,35 5 1.256.500
4/7/2024 25,10 25,30 +0,84% 25,09 25,30 25,20 25,09 25,81 7 2.268.600
3/7/2024 25,02 25,09 +0,36% 25,02 25,09 25,05 25,00 25,19 2 501.100
2/7/2024 24,63 25,00 -1,34% 24,63 25,17 24,93 25,00 25,18 10 3.739.900
1/7/2024 25,36 25,34 +2,22% 25,34 25,36 25,35 24,83 25,34 3 1.014.200
28/6/2024 25,10 24,79 -0,16% 24,79 25,10 25,01 24,49 25,09 4 1.750.800
27/6/2024 24,95 24,83 +0,89% 24,81 24,95 24,84 24,83 25,30 12 3.478.100
26/6/2024 24,78 24,61 -8,72% 24,01 24,78 24,38 24,40 24,61 65 24.136.300
25/6/2024 27,12 26,96 -0,52% 26,93 27,49 26,99 26,95 27,00 45 23.754.400
24/6/2024 26,00 27,10 +4,23% 26,00 27,42 26,85 26,87 27,09 39 16.916.200
21/6/2024 25,49 26,00 +2,00% 25,49 26,10 25,91 26,00 26,10 22 9.589.700
20/6/2024 25,00 25,49 +4,00% 25,00 25,49 25,38 25,45 25,49 7 4.061.500
19/6/2024 24,52 24,51 -0,77% 24,51 24,54 24,51 24,50 24,54 12 3.187.500
18/6/2024 24,70 24,70 +0,78% 24,70 24,70 24,70 24,50 24,70 3 988.000
17/6/2024 24,58 24,51 +0,04% 24,51 24,58 24,54 24,50 24,70 5 1.472.900
14/6/2024 24,68 24,50 -0,61% 24,50 24,68 24,59 24,50 24,70 14 5.411.500
13/6/2024 24,75 24,65 -0,04% 24,65 24,80 24,70 24,65 24,80 5 1.235.100
12/6/2024 24,72 24,66 -0,56% 24,66 24,72 24,69 24,66 24,79 10 9.136.600
11/6/2024 24,72 24,80 +0,20% 24,70 24,80 24,73 24,66 24,96 10 4.204.900
10/6/2024 24,79 24,75 -0,16% 24,74 24,99 24,78 24,70 24,99 20 7.932.300
7/6/2024 24,92 24,79 -0,04% 24,65 24,92 24,75 24,70 24,80 12 4.208.800
6/6/2024 24,99 24,80 -0,80% 24,65 25,00 24,73 24,65 25,00 14 7.667.800
5/6/2024 25,00 25,00 0,00% 25,00 25,00 25,00 24,68 25,27 2 500.000
4/6/2024 24,99 25,00 +0,20% 24,99 25,19 25,08 24,90 25,00 16 5.770.000
3/6/2024 24,94 24,95 0,00% 24,94 24,95 24,88 24,81 24,95 8 5.226.700
31/5/2024 24,92 24,95 0,00% 24,92 24,95 24,94 24,81 24,95 10 2.993.500
29/5/2024 24,70 24,95 +0,93% 24,50 24,95 24,69 24,80 24,95 22 7.654.200
28/5/2024 24,70 24,72 +0,90% 24,70 24,95 24,91 24,71 24,92 14 10.964.700
27/5/2024 24,66 24,50 -0,45% 24,50 24,66 24,59 24,50 24,60 13 8.608.500
24/5/2024 24,75 24,61 -0,40% 24,61 24,98 24,74 24,61 24,94 22 9.898.400
23/5/2024 24,67 24,71 +0,04% 24,67 24,95 24,92 24,75 24,94 11 9.220.900
22/5/2024 24,83 24,70 -0,08% 24,70 24,84 24,79 24,70 24,82 3 743.700
21/5/2024 25,17 24,72 -1,83% 24,63 25,17 24,87 24,72 25,06 16 4.229.200
20/5/2024 25,15 25,18 -0,04% 25,15 25,19 25,17 25,00 25,19 7 1.762.100
17/5/2024 25,05 25,19 +0,56% 25,05 25,19 25,14 24,90 25,19 7 3.268.600
16/5/2024 24,75 25,05 +0,64% 24,50 25,19 25,07 25,05 25,19 30 20.812.200
15/5/2024 25,13 24,89 -0,92% 24,65 25,14 24,84 24,70 24,97 32 8.943.700
14/5/2024 24,75 25,12 +1,29% 24,63 25,15 24,82 24,76 25,13 18 7.695.400
13/5/2024 25,37 24,80 -0,92% 24,80 25,38 25,05 24,78 25,17 27 22.796.500
10/5/2024 25,30 25,03 -1,07% 25,01 25,88 25,23 25,02 25,40 20 15.646.800
9/5/2024 25,45 25,30 -0,67% 25,30 25,45 25,33 25,25 25,42 4 6.079.700
8/5/2024 25,44 25,47 -0,04% 25,44 25,55 25,46 25,45 25,47 15 11.715.200
7/5/2024 25,97 25,48 -1,24% 24,74 25,97 25,78 24,90 25,49 38 52.337.300
6/5/2024 26,70 25,80 -2,57% 25,80 26,70 26,19 25,50 25,80 39 34.312.000
3/5/2024 26,24 26,48 -0,60% 26,22 26,84 26,46 26,47 26,93 11 4.233.700
2/5/2024 26,64 26,64 +0,91% 26,60 26,64 26,62 26,18 26,99 5 7.188.500
30/4/2024 26,41 26,40 0,00% 26,40 26,65 26,42 26,40 26,62 7 4.757.100
29/4/2024 27,33 26,40 -1,01% 26,40 27,33 26,86 26,19 26,79 2 537.300
26/4/2024 26,67 26,67 +2,38% 26,67 26,67 26,67 26,14 26,64 1 266.700
25/4/2024 26,01 26,05 -2,25% 26,01 26,30 26,08 26,05 26,47 13 4.173.700
24/4/2024 26,67 26,65 +0,19% 26,56 26,67 26,59 26,11 26,60 6 11.700.500
23/4/2024 26,50 26,60 -0,64% 26,50 26,80 26,74 26,38 27,20 5 6.418.200
22/4/2024 27,59 26,77 +1,36% 26,77 27,59 27,42 26,19 27,49 4 1.371.300
19/4/2024 26,04 26,41 +0,04% 25,85 26,63 26,19 26,30 26,65 33 11.264.000
18/4/2024 26,47 26,40 0,00% 26,15 26,50 26,43 26,00 26,40 6 2.643.100
17/4/2024 26,40 26,40 +1,50% 26,40 26,40 26,40 26,08 26,39 1 528.000
16/4/2024 26,06 26,01 -0,50% 26,01 26,36 26,11 26,00 26,70 11 3.916.800
15/4/2024 27,19 26,14 -2,83% 26,00 27,20 26,29 26,06 26,80 45 17.092.400
12/4/2024 27,14 26,90 -2,18% 26,90 27,39 27,18 26,66 26,99 13 4.348.800
11/4/2024 27,02 27,50 +0,55% 27,02 27,50 27,34 27,02 27,50 6 2.460.800
10/4/2024 26,92 27,35 +1,33% 26,92 27,36 27,17 26,88 27,36 13 3.533.000
9/4/2024 26,95 26,99 +0,45% 26,95 27,01 26,98 26,42 26,99 3 1.079.400
8/4/2024 26,50 26,87 +3,35% 26,50 26,87 26,62 26,29 26,98 3 798.700
5/4/2024 26,50 26,00 -4,24% 26,00 27,50 26,92 25,51 26,00 26 14.539.200
4/4/2024 27,15 27,15 +1,04% 27,15 27,15 27,15 26,78 27,15 1 271.500
3/4/2024 26,90 26,87 -0,81% 26,57 27,21 27,06 26,55 27,19 26 9.743.300
2/4/2024 26,88 27,09 +0,63% 26,51 27,09 26,87 26,55 27,10 9 2.687.900
1/4/2024 26,94 26,92 -0,26% 26,40 26,96 26,90 26,67 26,94 11 3.497.200
28/3/2024 26,98 26,99 +1,66% 26,35 27,00 26,80 26,13 27,79 18 4.825.300
27/3/2024 26,32 26,55 +0,38% 26,32 26,79 26,54 26,13 27,00 17 13.271.100
26/3/2024 26,98 26,45 -1,96% 26,32 26,98 26,72 26,45 27,69 6 3.207.100
25/3/2024 26,98 26,98 +1,43% 26,98 26,98 26,98 26,51 27,79 3 809.400
22/3/2024 26,60 26,60 +0,34% 26,60 26,61 26,60 26,40 27,79 3 1.862.100
21/3/2024 26,23 26,51 -0,90% 26,20 26,67 26,34 26,27 27,71 10 3.688.800
20/3/2024 26,95 26,75 -0,85% 26,66 26,95 26,80 26,67 26,97 6 1.608.400
19/3/2024 26,50 26,98 +1,81% 26,50 26,98 26,69 26,54 26,98 14 5.338.800
18/3/2024 25,41 26,50 +4,74% 25,41 26,90 26,39 26,50 26,90 43 19.533.500
15/3/2024 25,09 25,30 +1,48% 25,07 25,37 25,26 24,93 25,29 8 3.031.600
14/3/2024 25,39 24,93 +0,08% 24,93 25,40 25,24 24,92 25,27 3 757.200
13/3/2024 24,91 24,91 0,00% 24,91 24,91 24,91 24,80 25,29 5 2.491.000
12/3/2024 24,94 24,91 +0,44% 24,91 25,11 24,98 24,91 25,29 4 999.300
11/3/2024 25,37 24,80 -0,96% 24,80 25,37 24,96 24,80 25,14 23 8.238.200
8/3/2024 25,33 25,04 -0,24% 25,04 25,33 25,14 0,00 0,00 17 4.526.600
7/3/2024 25,18 25,10 -1,57% 25,00 25,22 25,12 25,08 25,22 45 18.091.400
6/3/2024 25,99 25,50 -1,89% 25,33 26,00 25,75 25,47 25,99 12 6.696.700
5/3/2024 25,41 25,99 +0,04% 25,10 25,99 25,67 25,44 25,99 11 3.337.400
4/3/2024 25,98 25,98 -0,12% 25,98 25,98 25,98 25,44 25,97 2 779.400
1/3/2024 25,51 26,01 +0,04% 25,51 26,01 25,84 25,61 26,00 15 4.134.700
28/2/2024 25,99 26,00 +1,76% 25,99 26,00 25,99 25,31 25,99 2 1.039.900
27/2/2024 26,08 25,55 -0,85% 25,55 26,15 25,96 25,21 26,14 14 6.490.700
26/2/2024 25,55 25,77 -0,69% 25,54 25,77 25,66 25,53 25,76 9 3.079.800
23/2/2024 25,95 25,95 0,00% 25,95 25,95 25,95 0,00 0,00 1 519.000
22/2/2024 25,95 25,95 +0,19% 25,64 25,95 25,87 25,54 25,95 8 2.070.100
21/2/2024 25,41 25,90 +1,57% 25,11 26,20 25,76 25,30 25,91 57 29.372.800
20/2/2024 25,25 25,50 +0,35% 25,25 25,55 25,43 25,25 25,60 6 1.526.300
19/2/2024 25,41 25,41 +2,67% 25,41 25,41 25,41 24,91 25,40 1 254.100
16/2/2024 25,34 24,75 -2,33% 24,75 25,34 24,99 24,79 25,42 8 2.999.800
15/2/2024 24,51 25,34 +5,50% 24,17 25,34 24,75 24,61 25,35 19 7.177.800
14/2/2024 25,39 24,02 -4,98% 24,02 25,68 24,93 24,01 25,17 39 21.945.800
9/2/2024 25,30 25,28 -0,43% 25,28 25,30 25,29 0,00 0,00 5 1.517.600
8/2/2024 25,47 25,39 +0,44% 25,14 25,69 25,64 25,14 25,40 6 9.490.200
7/2/2024 25,37 25,28 +1,65% 24,98 25,44 25,21 25,03 25,99 13 3.529.400
6/2/2024 25,58 24,87 -2,97% 24,87 25,64 25,33 24,86 25,38 26 13.933.800
5/2/2024 24,93 25,63 +1,55% 24,70 25,64 25,16 25,24 25,64 29 13.336.700
2/2/2024 24,96 25,24 +0,96% 24,90 25,61 25,21 24,96 25,23 20 10.338.900
1/2/2024 25,61 25,00 -1,88% 25,00 25,76 25,43 24,99 25,30 22 7.122.400
31/1/2024 25,47 25,48 +1,43% 25,47 25,48 25,47 25,50 26,13 2 509.500
30/1/2024 25,40 25,12 -1,95% 25,04 25,40 25,17 25,00 25,54 4 1.006.800
29/1/2024 25,32 25,62 -0,04% 25,18 25,67 25,33 25,25 25,64 14 6.334.700
26/1/2024 25,75 25,63 -0,39% 25,63 25,87 25,71 25,15 25,82 5 1.543.000
25/1/2024 25,76 25,73 +0,39% 25,71 25,77 25,73 25,52 25,73 7 1.801.500
24/1/2024 25,87 25,63 -0,85% 25,63 25,99 25,76 25,01 25,99 9 2.576.600
23/1/2024 25,76 25,85 +0,78% 25,74 25,85 25,78 25,76 25,96 5 1.289.400
22/1/2024 26,00 25,65 -1,35% 25,58 26,00 25,74 25,59 25,99 10 4.119.900
19/1/2024 25,82 26,00 -0,27% 25,80 26,10 25,93 25,81 26,00 14 5.187.100
18/1/2024 26,07 26,07 +0,70% 26,07 26,07 26,07 25,80 26,12 1 260.700
17/1/2024 25,88 25,89 +0,04% 25,80 26,32 26,02 25,89 26,18 18 8.847.700
16/1/2024 25,90 25,88 -0,84% 25,88 26,00 25,92 25,88 26,09 3 2.333.200
15/1/2024 26,09 26,10 +0,73% 26,09 26,10 26,09 25,90 26,09 3 1.826.900
12/1/2024 26,09 25,91 -0,35% 25,91 26,10 26,04 25,90 26,06 4 1.302.000
11/1/2024 26,08 26,00 0,00% 25,98 26,08 26,01 25,80 26,05 5 2.861.400
10/1/2024 26,26 26,00 -0,19% 26,00 26,26 26,13 25,95 26,00 3 784.000
9/1/2024 25,80 26,05 +0,77% 25,73 26,05 25,86 25,91 26,20 12 4.914.800
8/1/2024 25,92 25,85 -0,19% 25,80 26,05 25,82 25,85 26,00 15 6.973.800
5/1/2024 26,23 25,90 -1,33% 25,90 26,23 26,06 25,90 26,07 12 6.255.300
4/1/2024 26,25 26,25 -0,04% 26,25 26,25 26,25 26,22 26,58 2 1.050.000
3/1/2024 26,64 26,26 -0,91% 26,25 26,65 26,44 26,25 26,64 31 16.925.500
2/1/2024 25,90 26,50 +2,32% 25,90 26,50 26,25 26,30 26,64 45 14.179.100
28/12/2023 26,14 25,90 +0,04% 25,30 26,16 25,71 25,90 26,07 26 20.056.500
27/12/2023 25,75 25,89 -0,42% 25,72 26,16 25,90 25,90 26,15 17 5.699.300
26/12/2023 25,81 26,00 +0,89% 25,71 26,09 25,86 25,82 25,99 12 3.879.300
22/12/2023 25,55 25,77 -0,85% 25,54 25,94 25,66 25,77 26,37 17 6.929.300
21/12/2023 25,00 25,99 -1,92% 24,87 25,99 25,20 25,40 25,99 36 16.133.000
20/12/2023 26,37 26,50 +0,61% 26,26 26,68 26,50 26,35 26,50 48 34.187.400
19/12/2023 26,40 26,34 -0,23% 25,86 26,49 26,25 26,00 26,40 26 11.814.200
18/12/2023 26,15 26,40 +1,54% 26,04 26,42 26,27 26,21 26,41 39 27.852.500
15/12/2023 25,50 26,00 +3,17% 25,49 26,00 25,83 25,84 26,00 61 22.731.500
14/12/2023 24,99 25,20 +1,33% 24,90 25,20 25,05 25,00 25,25 17 8.269.300
13/12/2023 24,50 24,87 +2,09% 24,50 24,87 24,75 24,50 24,87 14 4.703.900
12/12/2023 24,52 24,36 -0,73% 24,36 24,70 24,53 24,35 24,50 57 25.025.400
11/12/2023 24,85 24,54 -1,76% 24,54 25,04 24,86 24,54 24,79 48 20.385.300
8/12/2023 24,91 24,98 +1,96% 24,60 24,98 24,76 24,69 24,98 23 8.668.100
7/12/2023 24,75 24,50 -1,96% 24,50 24,99 24,73 24,34 24,85 39 12.119.600
6/12/2023 25,04 24,99 -0,24% 24,68 25,04 24,85 24,75 24,99 40 20.875.200
5/12/2023 25,05 25,05 -0,04% 24,70 25,06 24,89 24,70 25,05 34 13.690.400
4/12/2023 24,85 25,06 +0,44% 24,57 25,06 24,85 24,90 25,05 12 3.231.000
1/12/2023 25,09 24,95 -0,20% 24,95 25,25 25,07 24,85 25,15 35 13.543.000
30/11/2023 25,12 25,00 -0,56% 24,97 25,12 25,00 24,97 25,08 22 9.752.500
29/11/2023 25,11 25,14 +0,24% 25,11 25,26 25,18 25,08 25,14 20 7.051.800
28/11/2023 24,90 25,08 +0,72% 24,78 25,15 24,95 24,85 25,09 14 4.491.600
27/11/2023 25,17 24,90 -1,11% 24,56 25,20 24,85 24,65 24,90 39 18.887.400
24/11/2023 25,18 25,18 -0,04% 24,96 25,18 25,06 24,78 25,18 11 5.515.300
23/11/2023 24,99 25,19 +0,96% 24,85 25,19 24,98 24,78 25,20 16 5.247.200
22/11/2023 25,27 24,95 -1,77% 24,95 25,27 25,08 24,95 25,15 21 9.029.300
21/11/2023 25,12 25,40 -0,70% 25,10 25,40 25,28 25,12 25,40 11 4.045.600
20/11/2023 25,59 25,58 +2,36% 25,11 25,59 25,42 25,06 25,59 15 5.846.800
17/11/2023 24,98 24,99 -0,04% 24,98 25,02 25,00 24,76 25,00 11 2.750.100
16/11/2023 25,30 25,00 +0,68% 24,76 25,30 24,96 24,99 25,00 46 20.724.000
14/11/2023 25,61 24,83 -1,00% 24,83 25,64 25,17 24,82 25,50 27 12.589.900
13/11/2023 25,63 25,08 -2,15% 25,00 25,63 25,15 25,10 25,40 23 15.095.500
10/11/2023 25,17 25,63 +0,91% 25,17 25,63 25,48 25,21 25,64 9 3.822.500
9/11/2023 25,29 25,40 +0,43% 25,09 25,47 25,26 25,09 25,40 17 7.073.400
8/11/2023 25,30 25,29 +0,08% 25,29 25,30 25,29 25,11 25,30 4 1.517.500
7/11/2023 24,91 25,27 +1,45% 24,91 25,27 25,14 25,00 25,27 11 4.526.200
6/11/2023 25,19 24,91 -1,35% 24,91 25,25 25,17 24,97 25,18 10 4.530.700
3/11/2023 24,90 25,25 +2,73% 24,90 25,26 25,15 25,09 25,25 11 3.018.700
1/11/2023 24,64 24,58 -1,99% 24,58 24,72 24,65 24,58 25,20 12 2.958.200
31/10/2023 24,84 25,08 +1,21% 24,72 25,08 24,86 24,78 25,05 7 2.735.100
30/10/2023 25,17 24,78 -1,67% 24,77 25,26 25,08 24,77 25,01 21 5.518.900
27/10/2023 24,78 25,20 +2,23% 24,77 25,20 24,99 24,91 25,20 5 1.749.600
26/10/2023 24,36 24,65 +0,41% 24,36 24,69 24,59 24,77 24,84 15 3.934.600
25/10/2023 24,37 24,55 +0,90% 24,32 24,98 24,44 24,35 24,55 61 36.661.800
24/10/2023 24,48 24,33 -0,29% 24,33 24,72 24,49 24,33 24,74 72 42.621.200
23/10/2023 24,57 24,40 -0,69% 24,40 24,85 24,53 24,40 24,74 38 28.211.200
20/10/2023 24,58 24,57 -0,24% 24,57 24,62 24,58 24,57 24,71 11 3.196.000
19/10/2023 24,96 24,63 -0,48% 24,63 25,00 24,84 24,57 24,63 38 12.424.400
18/10/2023 24,76 24,75 -0,56% 24,54 24,78 24,72 24,80 24,98 18 12.859.200
17/10/2023 24,77 24,89 +0,53% 24,70 24,98 24,75 24,70 24,99 21 14.107.600
16/10/2023 24,77 24,76 0,00% 24,76 24,92 24,78 24,75 24,99 14 6.442.900
13/10/2023 24,60 24,76 +0,24% 24,51 25,12 24,92 24,76 25,08 22 13.457.700
11/10/2023 24,75 24,70 -0,20% 24,70 24,75 24,70 24,65 24,75 7 2.717.700
10/10/2023 24,85 24,75 +0,61% 24,75 24,90 24,75 24,65 24,99 16 112.406.200
9/10/2023 24,61 24,60 -1,44% 24,60 24,99 24,72 24,52 24,86 21 15.084.000
6/10/2023 24,63 24,96 +0,24% 24,51 24,99 24,79 24,67 24,97 27 10.911.600
5/10/2023 24,99 24,90 0,00% 24,80 24,99 24,90 24,76 24,90 8 3.486.300
4/10/2023 24,99 24,90 +0,97% 24,80 24,99 24,91 24,74 24,90 3 1.245.800
3/10/2023 24,80 24,66 -1,36% 24,65 25,00 24,83 24,63 24,66 28 12.664.700
2/10/2023 25,00 25,00 0,00% 24,65 25,00 24,96 24,78 25,00 23 17.972.300
29/9/2023 25,00 25,00 +1,01% 24,84 25,01 24,98 24,87 25,00 21 11.744.500
28/9/2023 24,95 24,75 -0,92% 24,75 24,95 24,88 24,80 25,00 13 8.708.900
27/9/2023 24,95 24,98 +0,32% 24,80 24,98 24,89 24,90 24,98 16 5.975.700
26/9/2023 25,01 24,90 -0,76% 24,90 25,15 25,05 24,80 25,10 14 12.779.600
25/9/2023 25,29 25,09 -0,63% 25,09 25,30 25,25 25,05 25,20 10 6.314.600
22/9/2023 25,44 25,25 -0,20% 25,20 25,44 25,31 25,10 25,26 13 4.302.800
21/9/2023 25,00 25,30 +1,20% 24,99 25,49 25,33 25,30 25,44 15 6.079.200
20/9/2023 25,47 25,00 -1,85% 25,00 25,90 25,16 25,00 25,25 51 52.597.200
19/9/2023 25,74 25,47 -0,20% 25,00 25,74 25,36 25,17 25,50 58 68.222.900
18/9/2023 25,93 25,52 -0,31% 25,52 25,93 25,63 25,51 25,78 19 8.204.000
15/9/2023 25,61 25,60 -0,62% 25,60 25,79 25,62 25,51 25,60 19 19.727.800
14/9/2023 25,80 25,76 +0,23% 25,75 25,96 25,79 25,74 25,96 28 22.958.300
13/9/2023 26,09 25,70 -0,39% 25,70 26,09 25,78 25,59 25,70 33 47.195.400
12/9/2023 26,00 25,80 -0,77% 25,77 26,00 25,84 25,79 25,80 59 95.096.400
11/9/2023 25,97 26,00 +0,97% 25,80 26,00 25,91 25,76 26,00 8 3.887.200
8/9/2023 25,66 25,75 +0,39% 25,65 25,80 25,75 25,60 25,75 35 60.016.100
6/9/2023 25,76 25,65 -0,74% 25,65 25,80 25,74 25,65 25,69 18 12.102.300
5/9/2023 25,99 25,84 +0,62% 25,79 25,99 25,88 25,68 25,85 16 14.757.100
4/9/2023 25,88 25,68 +0,04% 25,68 26,00 25,89 25,67 25,89 29 18.642.500
1/9/2023 25,81 25,67 -0,50% 25,62 26,00 25,82 25,66 25,86 45 19.368.400
31/8/2023 25,99 25,80 -0,73% 25,50 26,00 25,70 25,60 25,80 47 38.557.500
30/8/2023 26,00 25,99 0,00% 25,80 26,00 25,98 25,79 25,99 24 12.210.600
29/8/2023 25,90 25,99 -0,04% 25,75 26,34 25,91 25,92 25,99 38 58.827.600
28/8/2023 25,94 26,00 +0,42% 25,87 26,00 25,98 25,91 26,00 13 6.495.400
25/8/2023 25,98 25,89 -0,42% 25,67 26,00 25,94 25,61 25,89 21 7.782.600
24/8/2023 25,86 26,00 +0,78% 25,82 26,08 25,96 25,61 26,22 27 21.293.400
23/8/2023 25,77 25,80 +0,08% 25,74 25,90 25,83 25,73 25,80 39 90.153.200
22/8/2023 25,60 25,78 +0,12% 25,60 25,80 25,76 25,66 25,78 25 27.573.200
21/8/2023 25,75 25,75 -0,16% 25,70 25,80 25,74 25,65 25,75 24 24.719.500
18/8/2023 25,95 25,79 +0,66% 25,58 25,95 25,76 25,70 25,79 34 25.252.300
17/8/2023 25,49 25,62 +1,55% 25,25 25,62 25,52 25,32 25,50 31 15.824.600
16/8/2023 26,00 25,23 -2,06% 25,11 26,00 25,43 25,15 25,24 133 197.658.800
15/8/2023 26,00 25,76 -0,92% 25,65 26,00 25,86 25,74 25,84 86 176.172.000
14/8/2023 26,00 26,00 +3,01% 25,80 26,24 25,99 26,00 26,09 53 39.518.300
11/8/2023 25,72 25,24 -1,41% 24,85 25,98 25,49 25,22 25,24 97 59.652.200
10/8/2023 25,97 25,60 -0,58% 25,50 25,97 25,61 25,60 25,72 57 41.238.300
9/8/2023 26,20 25,75 -1,45% 25,75 26,20 25,86 25,73 25,80 68 42.670.800
8/8/2023 26,17 26,13 -0,15% 26,00 26,48 26,05 26,00 26,14 90 90.916.100
7/8/2023 26,17 26,17 -0,30% 26,00 26,28 26,10 26,01 26,17 56 46.729.700
4/8/2023 26,57 26,25 +0,54% 26,15 26,83 26,21 26,10 26,25 62 46.925.900
3/8/2023 26,19 26,11 -0,15% 26,11 26,45 26,20 26,05 26,11 107 84.122.300
2/8/2023 26,08 26,15 -0,30% 26,08 26,22 26,10 26,05 26,19 73 35.243.800
1/8/2023 26,81 26,23 -2,67% 26,10 26,92 26,31 26,06 26,23 221 151.817.100
31/7/2023 27,51 26,95 -1,86% 26,93 27,51 27,07 26,95 27,22 142 124.530.500
28/7/2023 27,90 27,46 -1,58% 27,46 27,99 27,64 27,45 27,99 15 6.358.700
27/7/2023 28,28 27,90 -1,34% 27,60 28,28 27,77 27,60 27,93 31 11.944.000
26/7/2023 28,20 28,28 +0,28% 28,00 28,37 28,13 27,90 28,28 16 20.260.200
25/7/2023 28,40 28,20 +0,71% 27,90 28,40 28,13 27,91 28,20 21 13.784.100
24/7/2023 28,20 28,00 -0,71% 27,85 28,42 28,01 27,96 28,00 13 6.442.500
21/7/2023 28,20 28,20 0,00% 28,20 28,20 28,20 28,06 28,20 6 13.818.000
20/7/2023 28,39 28,20 -0,63% 28,00 28,40 28,20 28,05 28,20 30 42.584.800
19/7/2023 28,75 28,38 -1,08% 28,31 28,75 28,14 28,19 28,40 10 6.754.600
18/7/2023 28,69 28,69 -0,55% 28,69 28,69 28,39 28,30 28,70 5 1.419.600
17/7/2023 28,85 28,85 0,00% 28,80 28,97 28,73 28,20 28,96 7 2.585.700
14/7/2023 28,97 28,85 -0,48% 28,80 28,97 28,75 28,53 28,97 15 5.175.500
13/7/2023 29,23 28,99 +0,66% 28,99 29,23 28,73 28,61 29,21 13 7.758.500
12/7/2023 28,99 28,80 +0,31% 28,61 29,00 28,80 28,64 28,99 22 13.251.600
11/7/2023 28,92 28,71 -0,97% 28,71 28,96 28,79 28,66 28,84 19 7.774.400
10/7/2023 28,98 28,99 -0,03% 28,82 29,00 28,93 28,77 29,32 8 2.604.000
7/7/2023 28,99 29,00 -0,28% 28,95 29,00 28,98 28,59 29,00 38 71.295.300
6/7/2023 29,10 29,08 -0,03% 28,61 29,10 28,88 28,60 29,09 16 7.220.900
5/7/2023 29,06 29,09 0,00% 28,90 29,15 29,03 28,36 29,10 17 6.096.600
4/7/2023 28,90 29,09 +0,69% 28,69 29,14 28,84 28,76 29,10 11 6.345.200
3/7/2023 28,98 28,89 +1,37% 28,64 28,98 28,77 28,64 28,96 30 13.524.500
30/6/2023 28,62 28,50 -0,42% 28,50 29,01 28,60 28,50 28,80 26 39.764.800
29/6/2023 28,63 28,62 +0,07% 28,60 28,63 28,62 28,62 28,97 16 16.888.100
28/6/2023 29,00 28,60 -2,05% 28,60 29,33 28,76 28,60 29,22 25 39.119.200
27/6/2023 29,36 29,20 +1,18% 28,70 29,36 28,90 28,72 29,24 13 3.757.700
26/6/2023 28,90 28,86 +0,73% 28,62 28,90 28,67 28,50 29,05 9 2.581.000
23/6/2023 29,48 28,65 -6,65% 28,65 29,48 28,84 28,65 28,80 55 26.540.100
22/6/2023 31,00 30,69 -0,87% 29,60 31,64 30,12 30,38 30,72 124 84.039.900
21/6/2023 30,01 30,96 +0,85% 29,85 31,16 30,86 30,80 31,16 44 20.370.100
20/6/2023 30,21 30,70 +2,71% 30,21 31,35 30,82 30,70 30,95 85 57.024.100
19/6/2023 29,40 29,89 +4,11% 29,40 31,30 30,27 29,88 30,14 104 54.191.100
16/6/2023 28,70 28,71 +0,14% 28,47 28,88 28,67 28,45 28,98 27 12.328.900
15/6/2023 29,47 28,67 -1,51% 28,67 29,47 28,96 28,00 29,07 62 24.617.300
14/6/2023 29,09 29,11 -2,32% 29,09 29,50 29,16 28,71 29,49 8 3.208.300
13/6/2023 29,18 29,80 +2,23% 28,89 29,80 29,22 28,51 29,86 21 7.013.500
12/6/2023 29,08 29,15 +0,17% 28,95 29,15 29,11 28,71 29,42 20 17.757.800
9/6/2023 28,85 29,10 +1,22% 28,85 29,10 29,06 28,80 29,10 13 8.138.600
7/6/2023 28,79 28,75 +1,05% 28,31 28,79 28,59 28,01 28,76 33 19.445.900
6/6/2023 28,70 28,45 -0,87% 28,32 28,97 28,56 28,37 28,99 53 25.420.200
5/6/2023 28,80 28,70 -1,37% 28,70 29,00 28,82 28,55 29,63 19 6.917.300
2/6/2023 28,80 29,10 +1,04% 28,40 29,10 28,63 28,56 29,19 31 12.027.200
1/6/2023 28,70 28,80 +0,35% 28,60 28,80 28,76 28,27 28,98 8 2.876.900
31/5/2023 28,64 28,70 0,00% 28,51 28,84 28,70 28,22 28,78 8 2.296.500
30/5/2023 28,82 28,70 -0,52% 28,30 28,82 28,50 28,30 28,80 18 9.122.500
29/5/2023 28,99 28,85 -0,48% 28,85 28,99 28,90 28,59 29,00 7 2.312.100
26/5/2023 29,20 28,99 -0,03% 28,99 29,20 29,16 28,58 29,00 14 7.873.600
25/5/2023 28,99 29,00 +1,47% 28,79 29,00 28,92 28,58 29,24 15 4.339.200
24/5/2023 29,49 28,58 -1,99% 28,58 29,49 28,86 28,57 29,00 21 6.926.600
23/5/2023 28,61 29,16 +2,14% 28,61 29,16 28,93 28,67 29,16 7 2.603.700
22/5/2023 29,00 28,55 -1,55% 28,55 29,00 28,71 28,55 28,89 23 7.466.800
19/5/2023 29,29 29,00 -0,65% 28,65 29,29 28,84 29,00 30,09 34 16.440.500
18/5/2023 28,75 29,19 +0,76% 28,67 29,19 28,92 28,65 29,20 12 3.759.800
17/5/2023 29,00 28,97 -0,10% 28,63 29,00 28,86 28,81 29,19 14 4.907.800
16/5/2023 29,96 29,00 -5,81% 28,63 29,96 29,34 28,63 29,25 21 7.630.700
15/5/2023 30,95 30,79 -3,36% 29,99 30,95 30,40 29,00 30,80 13 5.473.000
12/5/2023 30,98 31,86 +1,79% 30,98 31,86 31,31 28,61 31,87 5 2.504.800
11/5/2023 31,30 31,30 +2,99% 30,33 31,91 31,01 28,62 31,99 29 13.336.800
10/5/2023 30,97 30,39 +0,50% 29,93 30,98 30,25 28,62 30,40 24 8.773.800
9/5/2023 30,00 30,24 +0,80% 29,15 30,24 29,73 28,65 30,25 14 8.622.700
8/5/2023 30,00 30,00 -0,79% 30,00 30,00 30,00 29,41 30,00 3 2.400.000
5/5/2023 29,89 30,24 +1,17% 29,89 30,24 30,00 29,00 30,84 2 900.200
4/5/2023 29,11 29,89 -0,37% 29,11 29,89 29,62 28,62 29,90 6 2.962.600
3/5/2023 30,00 30,00 +1,69% 30,00 30,00 30,00 29,14 30,00 1 600.000
2/5/2023 28,67 29,50 0,00% 28,67 29,50 28,94 28,69 31,48 3 868.400
25/4/2023 29,49 29,50 +0,37% 28,95 29,50 29,41 28,95 29,50 5 2.059.000
24/4/2023 29,39 29,39 0,00% 29,39 29,39 29,39 28,81 29,39 1 293.900
20/4/2023 29,05 29,39 -0,41% 29,02 29,39 29,18 28,80 29,40 7 2.335.000
17/4/2023 28,66 29,51 +0,03% 28,66 29,51 29,08 28,62 29,50 2 581.700
14/4/2023 29,50 29,50 +2,25% 29,50 29,50 29,50 28,61 29,60 1 590.000
13/4/2023 29,89 28,85 -3,74% 28,66 29,89 29,00 28,85 29,20 33 24.365.900
12/4/2023 29,32 29,97 +2,22% 29,32 29,97 29,64 28,62 29,90 2 592.900
11/4/2023 29,00 29,32 +1,14% 29,00 29,50 29,32 27,80 29,33 8 6.451.800
10/4/2023 28,80 28,99 -0,03% 28,80 28,99 28,92 26,50 29,00 4 1.735.600
6/4/2023 29,49 29,00 -0,48% 28,61 29,49 28,85 28,80 29,19 34 45.597.300
5/4/2023 29,44 29,14 +1,18% 28,51 29,44 29,03 26,45 29,15 11 5.225.900
4/4/2023 29,15 28,80 -4,00% 28,80 29,64 28,83 28,80 29,00 39 49.891.800
3/4/2023 27,95 30,00 +4,17% 27,95 30,00 29,36 30,00 34,55 15 7.342.200
31/3/2023 28,15 28,80 -0,66% 27,71 28,80 28,19 28,01 28,81 10 5.075.300
30/3/2023 28,99 28,99 0,00% 28,99 28,99 28,99 28,41 29,00 3 869.700
29/3/2023 28,15 28,99 -0,03% 28,15 28,99 28,61 28,31 28,99 8 2.861.700
28/3/2023 28,21 29,00 -0,28% 28,18 29,07 28,62 27,51 29,06 10 3.435.100
27/3/2023 28,24 29,08 +5,10% 28,24 29,08 28,66 27,51 29,66 2 573.200
24/3/2023 27,00 27,67 +1,39% 26,91 27,67 27,12 26,81 28,45 19 22.789.100
23/3/2023 26,90 27,29 -0,40% 26,90 27,29 26,98 26,82 26,91 6 1.619.000
22/3/2023 26,73 27,40 +1,52% 26,56 27,40 26,96 26,80 27,41 19 5.393.300
21/3/2023 27,70 26,99 -2,53% 26,35 27,70 27,38 26,01 27,00 20 13.968.600
20/3/2023 27,41 27,69 -1,81% 27,04 27,79 27,41 27,00 27,70 11 3.015.500
17/3/2023 28,10 28,20 -1,61% 27,46 28,32 27,98 28,20 29,65 11 3.077.900
15/3/2023 28,55 28,66 +0,77% 28,55 28,66 28,60 27,45 28,64 2 572.100
14/3/2023 28,30 28,44 -0,18% 28,30 28,44 28,30 27,78 29,28 6 7.925.600
13/3/2023 28,02 28,49 -0,87% 28,01 28,49 28,10 27,74 28,50 4 1.405.400
10/3/2023 28,36 28,74 -0,31% 28,30 28,75 28,46 27,01 28,75 8 3.416.300
9/3/2023 28,50 28,83 +0,84% 28,50 28,83 28,64 28,60 29,59 5 2.578.000
7/3/2023 28,25 28,59 +0,32% 28,21 28,60 28,40 27,00 28,60 6 1.704.500
6/3/2023 28,57 28,50 -1,08% 28,20 28,60 28,48 28,50 29,28 9 2.848.700
3/3/2023 28,10 28,81 +0,59% 28,10 28,91 28,59 27,51 29,28 7 2.859.200
2/3/2023 28,27 28,64 -0,73% 28,25 28,64 28,35 27,51 28,47 4 1.134.200
1/3/2023 28,47 28,85 -1,47% 28,47 28,85 28,56 28,03 28,47 4 1.142.700
28/2/2023 29,28 29,28 +0,55% 29,28 29,28 29,28 28,40 29,29 1 585.600
27/2/2023 29,13 29,12 +0,41% 29,12 29,13 29,12 27,51 29,29 3 2.329.700
24/2/2023 29,00 29,00 -1,49% 29,00 29,00 29,00 27,51 29,39 3 870.000
23/2/2023 29,12 29,44 -0,54% 29,11 29,44 29,22 27,51 30,36 3 876.700
17/2/2023 29,21 29,60 +0,34% 29,20 29,65 29,43 28,51 30,36 9 2.649.400
16/2/2023 29,79 29,50 +0,14% 29,46 29,79 29,56 29,20 30,01 3 1.182.500
15/2/2023 29,46 29,46 +1,27% 29,46 29,46 29,46 28,51 29,70 1 294.600
14/2/2023 29,21 29,09 -4,21% 29,00 29,49 29,21 28,51 30,36 9 2.921.100
8/2/2023 30,35 30,37 +1,27% 29,60 30,37 30,10 29,50 31,74 3 903.200
7/2/2023 30,59 29,99 -1,19% 29,99 30,59 30,39 29,17 30,00 3 911.700
6/2/2023 30,01 30,35 -0,82% 29,40 30,38 29,97 30,35 31,25 6 1.798.500
2/2/2023 30,12 30,60 -1,07% 30,12 30,60 30,28 29,17 31,74 3 908.400
1/2/2023 30,35 30,93 -1,02% 30,35 30,95 30,77 30,01 31,59 10 5.231.300
31/1/2023 30,04 31,25 +2,69% 30,02 31,25 30,55 31,25 32,60 8 2.444.600
30/1/2023 30,43 30,43 +2,80% 30,43 30,43 30,43 29,50 30,39 2 608.600
25/1/2023 29,52 29,60 +2,07% 28,82 29,64 29,21 29,01 29,61 7 2.337.000
24/1/2023 29,40 29,00 -2,03% 29,00 29,40 29,18 28,78 30,50 6 2.626.300
23/1/2023 29,65 29,60 +1,20% 29,01 29,65 29,42 28,70 34,49 3 882.600
20/1/2023 28,90 29,25 -0,95% 28,51 29,53 28,90 28,60 29,50 7 2.023.600
19/1/2023 30,00 29,53 -0,57% 29,08 30,00 29,33 28,71 29,53 6 1.760.000
18/1/2023 29,69 29,70 +0,13% 29,69 29,70 29,69 29,00 29,70 2 4.157.900
17/1/2023 29,55 29,66 +0,54% 29,20 29,66 29,51 28,51 34,09 5 1.770.600
16/1/2023 29,50 29,50 0,00% 29,50 29,51 29,50 28,61 31,45 3 3.835.700
9/1/2023 30,00 29,50 +1,20% 29,50 30,00 29,66 27,61 30,99 3 890.000
6/1/2023 28,49 29,15 +3,81% 28,49 29,15 28,64 27,51 31,29 5 2.005.400
5/1/2023 27,90 28,08 +0,86% 27,90 28,08 27,99 27,48 29,43 2 559.800
4/1/2023 27,83 27,84 +1,24% 27,83 27,84 27,83 27,12 27,84 2 1.948.700
3/1/2023 27,42 27,50 -0,90% 27,00 27,50 27,29 26,85 28,50 12 3.820.800
2/1/2023 28,00 27,75 -1,77% 27,60 28,00 27,82 26,23 27,90 7 2.504.500
29/12/2022 28,52 28,25 -0,77% 28,25 28,52 28,31 28,02 28,50 4 1.132.700
27/12/2022 28,48 28,47 -0,07% 28,00 28,48 28,37 26,00 28,48 5 1.418.900
26/12/2022 28,49 28,49 +0,99% 28,49 28,49 28,49 26,00 28,40 1 284.900
22/12/2022 28,21 28,21 -1,16% 28,21 28,21 28,21 25,40 28,21 1 282.100
21/12/2022 28,50 28,54 +0,14% 28,03 28,64 28,41 28,03 0,00 31 18.754.200
20/12/2022 28,93 28,50 -1,55% 28,49 28,95 28,83 28,21 28,98 13 6.632.500
19/12/2022 28,92 28,95 +1,61% 28,92 28,95 28,94 28,04 30,00 5 2.894.300
16/12/2022 28,01 28,49 -0,07% 27,99 28,50 28,05 27,71 28,99 28 12.622.800
15/12/2022 28,30 28,51 +1,82% 27,65 28,51 28,13 26,53 28,52 8 2.813.900
14/12/2022 27,57 28,00 -1,06% 27,49 28,00 27,58 27,14 29,43 21 10.205.500
13/12/2022 27,64 28,30 +0,35% 27,64 28,30 28,02 26,51 28,39 4 1.401.300
12/12/2022 28,57 28,20 -1,30% 28,00 28,91 28,22 27,66 29,03 20 6.773.700
9/12/2022 28,23 28,57 -1,45% 28,22 29,05 28,51 28,00 29,10 12 3.991.600
8/12/2022 28,80 28,99 +1,19% 28,60 29,08 28,71 27,01 28,99 6 3.158.800
7/12/2022 29,23 28,65 -3,27% 28,41 29,57 28,80 28,12 28,80 45 17.858.100
6/12/2022 29,22 29,62 -1,20% 29,00 29,71 29,36 27,01 29,70 68 42.289.100
5/12/2022 29,55 29,98 -1,54% 29,55 29,98 29,70 29,26 30,19 7 4.159.200
2/12/2022 30,54 30,45 -1,77% 30,02 30,84 30,45 30,02 30,45 11 4.872.300
1/12/2022 31,10 31,00 -3,19% 30,32 31,57 30,80 31,00 32,79 16 8.318.000
30/11/2022 31,54 32,02 +2,73% 30,90 32,02 31,36 30,90 32,79 7 2.195.600
29/11/2022 31,17 31,17 0,00% 31,17 31,17 31,17 29,40 31,20 1 2.181.900
28/11/2022 30,69 31,17 +1,20% 30,65 31,17 30,97 30,31 32,17 4 1.548.500
25/11/2022 30,44 30,80 -1,82% 30,40 30,80 30,48 30,01 31,38 4 1.524.400
24/11/2022 31,37 31,37 +0,03% 31,37 31,37 31,37 30,32 31,38 1 313.700
22/11/2022 31,20 31,36 +1,16% 30,30 31,36 30,84 28,01 31,38 8 2.467.800
21/11/2022 31,49 31,00 +1,01% 31,00 31,49 31,24 27,01 31,00 2 624.900
18/11/2022 30,55 30,69 +0,62% 30,47 30,69 30,53 27,01 31,00 5 1.832.200
17/11/2022 29,80 30,50 -0,65% 29,72 30,59 30,28 27,00 30,48 8 2.422.800
16/11/2022 30,61 30,70 -1,44% 30,50 31,09 30,69 27,01 30,90 13 5.217.300
14/11/2022 31,00 31,15 -2,35% 30,10 31,29 30,85 30,50 31,28 16 6.170.500
11/11/2022 33,15 31,90 -1,85% 31,90 33,15 32,68 27,00 32,39 13 11.112.600
10/11/2022 32,36 32,50 -1,96% 32,00 33,00 32,25 31,90 32,87 14 8.064.600
9/11/2022 33,95 33,15 -2,36% 32,93 33,95 33,12 32,21 34,04 18 17.555.000
8/11/2022 33,25 33,95 +2,11% 33,25 33,95 33,52 26,50 34,50 5 3.352.000
7/11/2022 33,60 33,25 -3,90% 33,11 34,49 33,58 31,00 33,90 18 11.081.700
4/11/2022 34,70 34,60 -0,23% 34,02 35,07 34,37 33,00 34,92 15 5.500.300
3/11/2022 34,21 34,68 -0,34% 34,20 34,69 34,49 34,10 34,75 5 1.724.600
1/11/2022 34,99 34,80 +0,93% 34,02 34,99 34,60 32,53 34,79 7 2.768.100
31/10/2022 34,62 34,48 +1,41% 33,99 34,62 34,36 33,51 34,47 3 1.030.900
28/10/2022 34,45 34,00 -1,42% 33,39 34,45 33,69 26,50 34,50 16 11.118.900
27/10/2022 34,16 34,49 +1,89% 34,00 34,49 34,21 34,28 34,79 7 3.079.100
26/10/2022 34,38 33,85 -0,29% 33,53 34,38 33,95 33,26 34,37 4 2.037.100
25/10/2022 34,00 33,95 -3,00% 33,95 34,51 34,17 33,26 34,49 14 5.808.900
24/10/2022 35,60 35,00 -2,29% 35,00 35,60 35,20 26,50 35,61 2 1.056.000
21/10/2022 35,69 35,82 +1,33% 35,69 35,82 35,73 35,10 35,82 4 1.429.500
20/10/2022 35,00 35,35 -0,03% 35,00 35,35 35,23 34,71 35,47 6 2.113.800
19/10/2022 34,72 35,36 -0,20% 34,71 35,36 34,86 34,20 35,37 5 2.092.000
18/10/2022 35,50 35,43 -0,51% 35,04 35,50 35,39 34,21 35,75 10 8.140.900
17/10/2022 35,26 35,61 +2,36% 35,26 35,61 35,47 34,21 35,53 3 3.547.200
14/10/2022 35,18 34,79 -0,83% 34,79 35,18 34,94 34,78 35,26 4 1.397.800
13/10/2022 35,60 35,08 -0,62% 35,08 35,61 35,44 35,00 35,09 9 4.608.200
11/10/2022 35,30 35,30 -0,11% 35,01 35,39 35,28 26,50 35,30 8 5.998.300
10/10/2022 35,05 35,34 -0,39% 34,76 35,36 35,11 34,65 35,55 9 5.267.500
7/10/2022 35,03 35,48 -0,34% 35,03 35,48 35,29 35,16 35,47 11 4.588.100
6/10/2022 35,29 35,60 -0,34% 35,29 35,73 35,56 34,72 35,70 6 2.489.600
5/10/2022 35,50 35,72 +0,62% 35,00 35,85 35,38 35,00 35,80 9 9.201.200
4/10/2022 35,00 35,50 +0,37% 35,00 35,50 35,16 34,80 35,50 10 9.846.000
3/10/2022 35,00 35,37 +0,91% 34,87 35,46 35,10 33,06 35,38 12 17.903.800
30/9/2022 34,90 35,05 +2,07% 34,15 35,15 34,73 34,25 35,10 18 6.947.500
29/9/2022 34,50 34,34 -0,46% 33,50 34,50 34,01 31,75 34,59 7 4.081.900
28/9/2022 34,49 34,50 0,00% 34,49 34,50 34,49 33,76 34,93 5 9.658.400
27/9/2022 34,41 34,50 -1,68% 34,30 34,69 34,47 33,02 34,59 17 6.206.100
26/9/2022 35,31 35,09 -0,88% 34,30 35,52 34,87 34,20 35,10 12 4.533.300
23/9/2022 35,00 35,40 -0,56% 35,00 35,40 35,29 31,75 35,43 4 1.411.800
22/9/2022 35,05 35,60 -0,20% 34,00 35,68 34,30 34,21 35,73 46 37.397.700
21/9/2022 35,70 35,67 -0,08% 35,65 35,76 35,69 35,18 35,78 12 6.425.700
20/9/2022 35,01 35,70 +0,34% 34,41 35,70 34,98 33,21 35,79 26 9.445.000
19/9/2022 35,13 35,58 +1,34% 35,00 35,70 35,16 34,90 35,59 12 33.405.500
16/9/2022 34,69 35,11 +1,24% 34,35 35,19 34,80 34,45 35,12 6 2.088.000
15/9/2022 34,52 34,68 +1,40% 34,52 34,68 34,57 33,54 34,68 3 1.037.200
14/9/2022 34,30 34,20 -1,33% 33,91 34,70 34,25 34,20 35,39 22 7.878.800
13/9/2022 35,71 34,66 -3,18% 34,66 35,72 35,15 33,35 35,67 9 3.163.800
12/9/2022 35,49 35,80 +0,11% 35,49 36,09 35,80 34,86 35,79 4 1.432.200
9/9/2022 34,26 35,76 +1,42% 34,26 35,76 34,76 34,76 35,74 2 1.042.800
8/9/2022 35,00 35,26 +1,61% 34,06 35,30 35,15 34,70 35,49 11 10.195.400
6/9/2022 34,70 34,70 -0,89% 34,70 34,70 34,70 31,00 34,88 1 347.000
5/9/2022 33,90 35,01 +0,32% 33,90 35,01 34,27 31,00 35,00 2 1.028.100
2/9/2022 35,25 34,90 +1,78% 34,60 35,27 34,99 30,37 35,19 13 5.249.800
1/9/2022 34,40 34,29 +2,51% 34,29 34,40 34,41 33,34 34,87 12 5.161.700
31/8/2022 34,25 33,45 -1,62% 33,45 34,25 33,72 33,65 34,19 3 1.011.600
30/8/2022 34,80 34,00 -2,16% 34,00 34,80 34,28 30,03 34,89 14 7.541.800
29/8/2022 34,75 34,75 +0,90% 34,75 34,75 34,75 34,50 35,15 1 347.500
25/8/2022 34,50 34,44 +1,29% 34,02 34,50 34,34 34,11 35,10 6 2.060.700
24/8/2022 34,25 34,00 +1,43% 34,00 34,25 34,20 33,58 34,49 4 1.710.000
23/8/2022 34,00 33,52 -2,81% 33,27 34,00 33,76 33,51 34,06 17 8.779.300
22/8/2022 33,40 34,49 +2,16% 33,01 34,49 33,64 33,23 34,50 16 8.075.900
19/8/2022 33,76 33,76 -2,12% 33,76 33,76 33,76 32,51 33,50 1 337.600
18/8/2022 34,10 34,49 +1,74% 34,10 34,49 34,35 33,85 34,50 11 6.526.600
17/8/2022 33,00 33,90 +2,73% 32,58 33,90 33,36 33,02 34,20 15 6.339.500
16/8/2022 32,50 33,00 +3,13% 32,01 33,00 32,45 32,50 33,68 7 3.570.300
15/8/2022 31,07 32,00 +4,64% 31,07 33,07 32,03 31,86 34,49 53 31.389.600
12/8/2022 31,00 30,58 -0,07% 30,01 31,00 30,58 30,02 30,60 10 3.975.600
11/8/2022 31,29 30,60 -1,29% 30,60 31,29 30,93 29,53 30,92 8 2.783.900
10/8/2022 29,95 31,00 +4,59% 29,95 31,00 30,33 30,71 31,00 19 7.887.300
9/8/2022 29,00 29,64 +2,21% 29,00 29,65 29,32 29,50 29,84 14 6.159.200
8/8/2022 28,99 29,00 0,00% 28,70 29,00 28,92 28,70 29,00 9 4.627.900
5/8/2022 28,51 29,00 +0,03% 28,51 29,00 28,85 28,60 28,99 4 2.020.100
4/8/2022 28,21 28,99 +2,80% 28,21 29,05 28,76 28,50 28,99 7 2.301.300
3/8/2022 27,90 28,20 +1,62% 27,90 28,63 28,43 27,55 29,31 12 5.686.800
2/8/2022 27,82 27,75 -0,22% 27,75 28,00 27,81 27,50 28,00 42 60.924.800
1/8/2022 27,92 27,81 -2,08% 27,80 28,10 27,94 27,80 28,50 23 9.220.400
29/7/2022 28,00 28,40 +1,43% 28,00 28,40 28,10 27,90 28,80 38 18.270.700
28/7/2022 27,86 28,00 +0,54% 27,78 28,20 28,01 27,71 28,10 27 18.210.700
27/7/2022 28,09 27,85 -1,38% 27,61 28,11 28,05 27,85 28,10 18 17.672.700
26/7/2022 27,90 28,24 +1,58% 27,70 28,49 28,09 27,10 29,00 10 57.589.800
25/7/2022 28,11 27,80 -2,28% 27,80 28,45 28,06 27,70 27,90 15 5.051.500
22/7/2022 28,40 28,45 +0,92% 28,40 28,45 28,41 27,70 29,00 4 2.841.000
21/7/2022 27,78 28,19 +0,68% 27,78 28,19 27,98 27,75 28,20 2 559.700
20/7/2022 28,01 28,00 -0,04% 28,00 28,01 28,00 27,70 28,38 2 1.680.300
19/7/2022 28,20 28,01 -0,67% 28,01 28,20 28,18 28,00 28,39 8 4.792.100
18/7/2022 28,29 28,20 +1,95% 27,51 28,30 28,19 27,61 28,20 13 12.404.900
15/7/2022 27,97 27,66 -0,86% 27,65 28,00 27,92 27,56 28,09 6 4.189.400
14/7/2022 28,39 27,90 -2,75% 27,76 28,39 28,13 27,31 28,45 16 5.626.000
13/7/2022 28,70 28,69 -0,03% 28,39 28,70 28,68 28,38 28,98 14 16.634.700
12/7/2022 28,50 28,70 -0,28% 28,50 28,70 28,61 28,52 28,80 10 7.725.700
11/7/2022 28,79 28,78 -0,07% 28,78 28,80 28,79 28,38 28,80 3 863.700
8/7/2022 28,99 28,80 +0,49% 28,80 28,99 28,80 28,07 29,49 6 11.235.800
7/7/2022 28,66 28,66 +0,60% 28,59 28,67 28,61 28,11 29,49 11 10.300.700
6/7/2022 28,11 28,49 +0,89% 28,11 28,66 28,17 28,10 28,49 6 5.071.500
5/7/2022 28,00 28,24 +0,14% 28,00 28,24 28,16 28,20 28,24 5 4.224.400
4/7/2022 28,00 28,20 +0,71% 27,71 28,24 28,04 27,86 28,25 17 14.583.700
1/7/2022 29,04 28,00 -6,67% 27,81 29,49 28,24 27,80 28,65 61 57.332.900
30/6/2022 29,30 30,00 +2,39% 28,90 30,01 29,58 29,00 29,99 55 52.361.000
29/6/2022 29,15 29,30 +0,38% 29,00 29,30 29,09 28,95 29,60 59 46.260.400
28/6/2022 28,99 29,19 +0,69% 28,80 29,20 29,01 28,70 29,20 31 21.469.200
27/6/2022 28,60 28,99 +1,76% 28,60 29,01 28,81 28,53 29,00 17 14.983.700
24/6/2022 28,25 28,49 +0,85% 28,25 28,68 28,29 27,93 28,49 13 6.508.500
23/6/2022 27,99 28,25 -0,49% 27,99 28,28 28,12 27,51 28,29 4 1.125.100
21/6/2022 28,39 28,39 +1,43% 28,39 28,40 28,39 27,99 28,39 6 1.703.500
20/6/2022 27,23 27,99 +1,78% 27,23 28,00 27,69 27,52 27,99 8 3.046.200
17/6/2022 28,01 27,50 -2,55% 27,50 28,01 27,57 27,03 27,70 18 6.066.700
15/6/2022 29,03 28,22 -5,65% 28,22 29,27 28,50 28,22 28,42 24 9.977.800
14/6/2022 29,91 29,91 +1,60% 29,91 29,91 29,91 29,10 29,90 1 299.100
13/6/2022 29,05 29,44 +0,14% 28,53 30,89 29,43 28,70 29,87 15 5.003.600
10/6/2022 29,53 29,40 -2,29% 29,21 29,89 29,49 29,00 29,85 34 25.958.900
9/6/2022 29,99 30,09 +0,37% 29,99 30,09 30,01 29,50 30,10 4 1.200.600
8/6/2022 30,30 29,98 -0,99% 29,60 30,30 29,90 29,61 29,99 19 7.178.000
7/6/2022 30,20 30,28 -0,07% 30,10 30,30 30,24 29,02 30,14 6 3.931.800
6/6/2022 30,00 30,30 +1,10% 29,71 30,30 30,00 30,00 30,38 10 273.301.500
3/6/2022 29,70 29,97 -1,09% 29,70 30,33 29,92 29,01 29,97 46 23.942.000
2/6/2022 31,00 30,30 -1,30% 29,63 31,01 30,37 29,99 30,95 32 15.186.100
1/6/2022 32,95 30,70 -4,06% 30,70 32,95 31,30 29,83 30,71 28 11.584.600
31/5/2022 33,62 32,00 -2,08% 31,80 33,62 32,05 30,00 32,00 26 13.783.500
30/5/2022 33,34 32,68 +0,86% 31,85 33,34 32,05 29,01 32,69 25 32.378.300
27/5/2022 32,50 32,40 -0,31% 32,00 32,50 32,41 32,40 33,95 47 35.011.500
26/5/2022 32,68 32,50 -0,88% 32,50 33,00 32,92 32,21 32,88 12 11.193.200
25/5/2022 32,49 32,79 +0,89% 31,52 32,79 32,43 32,02 32,80 13 6.162.500
23/5/2022 32,50 32,50 +2,88% 31,88 32,52 32,32 31,56 32,68 21 12.608.600
20/5/2022 32,85 31,59 -1,28% 31,00 32,86 31,01 31,35 31,60 36 302.697.700
19/5/2022 31,33 32,00 +5,12% 31,19 32,98 31,61 31,50 32,90 19 17.387.000
18/5/2022 29,99 30,44 +3,89% 29,30 30,44 30,07 29,02 30,49 32 87.227.500
17/5/2022 30,50 29,30 -1,35% 29,20 30,50 29,38 29,16 29,30 102 73.745.800
16/5/2022 29,00 29,70 +3,13% 29,00 30,00 29,16 28,26 30,49 68 65.040.500
13/5/2022 28,83 28,80 +1,09% 28,80 29,20 28,94 28,03 28,80 104 93.497.200
12/5/2022 28,71 28,49 -3,10% 28,20 29,60 28,51 28,21 28,49 54 64.159.000
11/5/2022 31,00 29,40 -2,81% 29,40 31,00 29,79 29,25 29,40 27 10.726.000
10/5/2022 31,00 30,25 -1,94% 29,64 31,00 30,18 29,76 30,25 33 12.075.100
9/5/2022 31,40 30,85 -1,12% 30,80 31,40 30,99 30,00 32,09 22 8.677.500
6/5/2022 31,10 31,20 +0,29% 30,81 31,20 31,07 30,90 31,20 23 8.700.500
5/5/2022 31,79 31,11 -4,86% 30,71 31,90 31,12 30,72 31,12 30 12.759.600
4/5/2022 32,00 32,70 -0,15% 31,99 32,70 32,25 32,00 32,75 12 4.515.200
3/5/2022 32,20 32,75 +4,30% 32,20 32,75 32,57 32,26 32,73 12 5.211.800
2/5/2022 32,21 31,40 -7,65% 31,40 33,29 31,85 31,05 31,99 44 28.985.800
29/4/2022 34,00 34,00 +1,80% 33,40 34,00 33,86 33,20 33,90 5 2.032.000
28/4/2022 35,11 33,40 -4,54% 33,40 35,11 33,71 33,40 34,25 29 11.126.800
27/4/2022 35,11 34,99 -2,40% 34,30 35,11 34,85 19,97 34,99 13 6.273.700
26/4/2022 35,70 35,85 +1,73% 34,35 36,25 35,57 35,15 35,49 47 17.789.000
25/4/2022 35,20 35,24 -0,73% 34,99 35,47 35,22 19,97 35,48 4 1.409.000
22/4/2022 35,64 35,50 -1,61% 34,95 36,00 35,43 34,02 35,10 12 4.606.000
19/4/2022 36,14 36,08 +1,01% 35,85 36,14 36,05 19,97 36,15 4 1.802.500
18/4/2022 35,65 35,72 -2,40% 35,65 36,20 35,94 35,70 36,19 9 4.313.900
14/4/2022 36,60 36,60 0,00% 36,60 36,99 36,61 36,01 36,60 45 25.265.700
13/4/2022 36,60 36,60 0,00% 36,60 36,60 36,60 19,97 39,69 1 732.000
12/4/2022 36,59 36,60 +1,72% 36,59 36,60 36,59 19,97 36,60 8 3.293.900
11/4/2022 36,41 35,98 -3,75% 35,98 36,99 36,35 35,04 35,99 12 5.089.500
8/4/2022 36,86 37,38 -0,56% 36,52 37,52 37,02 19,97 37,50 6 3.702.600
7/4/2022 37,30 37,59 -0,03% 37,30 37,59 37,44 37,31 37,59 2 1.497.800
6/4/2022 37,73 37,60 -1,60% 37,33 37,80 37,64 19,97 39,70 12 6.398.900
5/4/2022 37,61 38,21 -0,10% 37,61 38,21 37,91 38,20 38,40 2 758.200
4/4/2022 38,90 38,25 -3,65% 38,25 38,90 38,48 38,20 39,30 6 2.308.900
1/4/2022 37,83 39,70 +3,14% 37,83 39,70 38,78 38,30 39,79 11 5.429.500
31/3/2022 38,80 38,49 -0,80% 38,49 38,80 38,64 38,49 38,50 20 16.615.200
29/3/2022 38,80 38,80 0,00% 38,80 38,80 38,80 38,21 38,80 10 7.760.000
28/3/2022 39,50 38,80 -1,37% 38,80 39,50 38,89 38,28 38,80 7 3.111.200
25/3/2022 39,31 39,34 +1,44% 38,29 39,34 39,05 36,66 39,35 7 3.514.800
24/3/2022 38,50 38,78 -0,05% 38,00 38,80 38,45 37,87 38,65 5 3.076.500
23/3/2022 38,40 38,80 +1,04% 38,40 38,94 38,91 33,21 38,80 11 32.690.400
22/3/2022 37,60 38,40 +2,67% 37,60 38,40 37,95 37,92 38,98 68 57.317.000
21/3/2022 37,20 37,40 +0,54% 37,00 37,50 37,36 36,91 37,40 65 50.811.700
18/3/2022 37,00 37,20 0,00% 37,00 37,60 37,04 36,82 38,00 38 26.303.200
17/3/2022 37,19 37,20 +0,54% 37,19 37,20 37,19 36,40 37,50 4 2.603.900
16/3/2022 37,00 37,00 0,00% 37,00 38,10 37,02 33,21 37,50 56 39.616.900
15/3/2022 37,00 37,00 +0,43% 37,00 37,00 37,00 35,95 37,00 1 370.000
14/3/2022 37,00 36,84 +0,49% 35,70 37,00 36,35 34,50 36,85 8 2.908.700
11/3/2022 36,75 36,66 +1,30% 36,66 36,75 36,70 33,21 36,75 2 734.100
10/3/2022 36,25 36,19 +0,53% 36,19 36,25 36,22 35,25 36,20 3 1.086.800
9/3/2022 36,21 36,00 -2,70% 35,15 36,98 36,02 35,85 36,10 41 33.867.700
8/3/2022 36,99 37,00 -0,51% 36,20 37,00 36,61 33,21 37,00 8 5.492.200
7/3/2022 37,30 37,19 -0,29% 36,23 37,30 36,88 33,21 37,14 7 3.688.600
4/3/2022 37,30 37,30 0,00% 37,30 37,30 37,30 35,00 37,30 1 746.000
3/3/2022 37,15 37,30 +3,32% 36,22 37,30 36,89 36,32 37,30 3 1.106.700
2/3/2022 35,92 36,10 -2,43% 35,71 36,49 36,06 32,50 37,00 14 6.490.900
25/2/2022 37,44 37,00 0,00% 36,00 37,44 36,39 33,21 37,98 19 10.191.300
23/2/2022 37,00 37,00 -2,25% 37,00 37,00 37,00 35,60 37,84 2 740.000
22/2/2022 37,85 37,85 +2,99% 37,85 37,85 37,85 36,71 37,69 1 378.500
21/2/2022 37,56 36,75 -3,77% 36,75 37,56 37,03 36,75 37,00 17 8.147.700
18/2/2022 38,19 38,19 0,00% 38,19 38,19 38,19 0,00 0,00 1 381.900
16/2/2022 38,25 38,19 +2,25% 37,55 38,27 38,15 37,54 38,20 8 3.434.100
15/2/2022 38,35 37,35 -0,80% 37,24 38,35 37,50 37,35 37,99 14 6.001.200
14/2/2022 38,95 37,65 -0,89% 37,50 38,96 37,86 37,50 37,95 17 9.845.800
11/2/2022 38,96 37,99 +0,50% 37,89 38,99 38,22 37,59 38,00 11 8.027.500
10/2/2022 37,81 37,80 -0,79% 37,80 38,10 37,86 37,62 39,00 12 9.087.300
9/2/2022 38,96 38,10 -1,04% 38,10 38,96 38,40 37,85 38,10 6 2.688.500
8/2/2022 39,00 38,50 -1,05% 38,50 39,00 38,75 35,00 39,00 3 1.550.000
7/2/2022 37,85 38,91 -0,21% 37,85 38,91 38,25 37,90 38,92 4 1.530.100
4/2/2022 38,11 38,99 0,00% 38,11 38,99 38,55 38,02 39,00 2 771.000
3/2/2022 38,42 38,99 -1,27% 38,42 38,99 38,70 38,41 39,00 2 774.100
2/2/2022 39,50 39,49 +1,41% 38,32 39,50 38,94 38,31 39,00 7 3.504.800
1/2/2022 38,03 38,94 -0,13% 38,03 39,01 38,88 38,52 38,99 9 4.277.100
31/1/2022 38,75 38,99 -1,22% 38,25 38,99 38,47 38,31 39,00 5 3.462.300
28/1/2022 39,47 39,47 +1,21% 39,47 39,47 39,47 38,31 39,00 1 394.700
27/1/2022 38,94 39,00 +1,88% 38,45 39,00 38,99 38,41 39,00 99 45.623.400
26/1/2022 38,60 38,28 +0,74% 38,23 38,98 38,45 38,26 39,00 10 11.152.700
25/1/2022 37,80 38,00 +0,40% 37,80 38,00 37,92 37,51 38,89 3 3.034.000
24/1/2022 36,99 37,85 +0,13% 36,71 37,85 37,44 35,41 38,00 8 2.995.200
21/1/2022 37,20 37,80 -0,13% 37,20 37,80 37,50 35,21 37,85 10 3.750.300
20/1/2022 37,40 37,85 -0,37% 37,40 37,85 37,66 36,68 37,50 4 1.506.500
19/1/2022 37,99 37,99 0,00% 37,99 37,99 37,99 36,88 37,40 1 759.800
18/1/2022 37,01 37,99 +0,24% 36,77 37,99 37,29 36,10 37,98 6 2.610.900
14/1/2022 38,88 37,90 -0,52% 37,90 39,00 38,14 37,36 38,97 13 11.826.200
13/1/2022 38,11 38,10 -2,03% 38,10 38,88 38,38 36,00 38,10 11 5.374.200
12/1/2022 38,11 38,89 +0,62% 38,11 38,89 38,63 38,10 39,00 3 1.158.900
11/1/2022 38,65 38,65 +2,66% 38,65 38,65 38,65 37,09 38,66 1 386.500
10/1/2022 37,05 37,65 -2,31% 37,05 38,54 37,71 37,15 38,54 13 5.657.300
7/1/2022 38,54 38,54 +2,12% 38,54 38,54 38,54 37,03 38,65 1 385.400
6/1/2022 38,70 37,74 -2,48% 36,08 38,70 37,50 37,05 37,99 13 4.875.600
5/1/2022 39,19 38,70 -2,03% 38,69 39,19 38,86 37,69 39,18 3 1.165.800
4/1/2022 38,01 39,50 +1,28% 38,01 39,55 39,08 38,00 39,10 15 8.599.600
3/1/2022 37,97 39,00 -2,50% 37,97 39,00 38,58 37,66 39,14 11 6.944.400
23/12/2021 40,60 40,00 -1,16% 40,00 40,60 40,48 38,85 41,00 2 2.024.000
22/12/2021 40,00 40,47 -0,81% 38,76 40,47 39,63 39,39 40,71 17 10.304.100
21/12/2021 39,31 40,80 -0,24% 39,31 40,83 40,04 39,49 40,79 7 2.803.300
20/12/2021 41,00 40,90 +0,37% 39,79 41,00 40,86 39,20 40,80 7 7.354.800
17/12/2021 41,20 40,75 -1,57% 40,14 41,20 40,82 40,13 40,99 5 3.265.700
16/12/2021 41,30 41,40 +0,73% 41,30 41,40 41,32 40,49 41,98 3 2.479.600
15/12/2021 41,10 41,10 +0,71% 41,10 41,10 41,10 39,25 41,28 1 1.233.000
14/12/2021 41,91 40,81 -3,80% 40,77 41,91 41,20 40,81 41,36 13 5.356.100
13/12/2021 42,19 42,42 -0,91% 41,54 42,42 42,18 40,11 42,42 8 4.640.800
10/12/2021 42,81 42,81 -0,40% 42,81 42,81 42,81 42,11 42,79 1 428.100
9/12/2021 41,00 42,98 +2,50% 41,00 42,98 42,08 38,04 43,00 14 8.416.400
8/12/2021 43,46 41,93 -3,59% 41,93 43,46 42,63 41,92 42,90 19 17.479.900
7/12/2021 43,81 43,49 -1,92% 42,99 44,28 43,23 42,20 43,80 24 15.131.700
6/12/2021 43,44 44,34 -0,81% 43,43 44,34 44,09 38,10 44,34 12 6.613.500
3/12/2021 43,18 44,70 +1,15% 43,18 44,70 43,96 38,03 44,70 13 6.595.400
2/12/2021 44,21 44,19 -1,52% 43,79 44,67 44,29 38,03 44,65 12 9.745.000
1/12/2021 43,91 44,87 -0,27% 43,91 44,95 44,18 38,03 44,78 11 4.859.800
30/11/2021 44,30 44,99 +1,35% 44,00 44,99 44,44 44,00 44,99 10 6.221.800
29/11/2021 44,50 44,39 -1,90% 43,34 44,62 44,03 42,93 44,40 5 2.201.900
25/11/2021 45,00 45,25 +1,19% 45,00 45,25 45,10 44,53 45,55 3 2.255.000
24/11/2021 43,02 44,72 +0,83% 42,12 44,72 42,88 42,01 45,00 25 15.009.500
23/11/2021 44,00 44,35 -1,33% 43,36 44,84 44,00 43,00 44,34 12 8.800.400
22/11/2021 44,59 44,95 +0,81% 43,36 44,95 44,11 38,03 44,43 5 3.088.200
19/11/2021 43,03 44,59 +1,25% 43,03 44,59 43,83 43,90 44,49 12 6.137.300
18/11/2021 43,61 44,04 -0,97% 43,60 44,30 43,79 38,04 38,60 6 2.627.700
17/11/2021 43,76 44,47 -1,24% 43,55 44,79 44,16 38,03 44,70 8 5.741.500
16/11/2021 43,60 45,03 +0,29% 43,00 45,03 43,93 38,00 45,03 7 12.301.400
12/11/2021 44,90 44,90 0,00% 44,90 44,90 44,90 43,00 45,89 3 1.347.000
11/11/2021 44,00 44,90 +3,58% 44,00 44,90 44,09 44,60 45,99 9 9.701.000
10/11/2021 41,67 43,35 +1,29% 41,67 43,77 42,72 43,00 43,88 11 5.981.900
9/11/2021 42,30 42,80 +1,69% 41,36 42,80 42,28 38,00 42,80 22 16.915.100
8/11/2021 41,49 42,09 +2,48% 41,49 42,10 41,89 40,26 42,09 22 12.150.700
5/11/2021 41,00 41,07 +0,20% 40,50 42,20 41,03 38,01 41,94 8 4.103.100
4/11/2021 41,59 40,99 -1,23% 40,00 41,59 40,61 38,00 40,99 7 2.842.700
3/11/2021 42,01 41,50 -9,51% 41,50 43,98 42,14 38,00 43,49 15 7.585.300
1/11/2021 45,01 45,86 -0,30% 45,00 45,86 45,29 38,01 45,86 3 1.358.700
29/10/2021 46,51 46,00 -3,66% 46,00 47,95 46,90 45,51 46,99 6 2.814.500
28/10/2021 45,00 47,75 +4,26% 45,00 47,75 46,62 45,18 47,76 4 1.865.000
27/10/2021 46,99 45,80 +0,31% 45,15 46,99 45,67 45,80 55,00 14 10.049.200
26/10/2021 45,15 45,66 -1,19% 45,00 46,20 45,33 44,11 45,67 24 12.694.200
25/10/2021 45,01 46,21 -0,62% 44,60 47,07 45,98 46,20 46,90 30 14.715.800
22/10/2021 45,57 46,50 0,00% 44,00 47,48 45,32 43,13 47,21 20 12.239.000
21/10/2021 47,19 46,50 -2,64% 45,00 47,19 46,36 45,05 49,00 17 12.055.800
20/10/2021 50,31 47,76 -6,08% 47,50 51,79 48,45 40,01 49,89 14 9.205.800
19/10/2021 50,00 50,85 +4,07% 50,00 50,85 50,42 47,90 50,87 2 1.008.500
18/10/2021 49,30 48,86 -1,29% 47,90 50,97 49,47 48,86 50,97 12 9.895.400
15/10/2021 48,00 49,50 +3,08% 48,00 49,50 48,78 38,00 50,00 7 7.805.000
14/10/2021 46,54 48,02 +3,18% 46,45 48,02 47,11 45,63 48,99 19 21.674.300
13/10/2021 45,53 46,54 +2,96% 44,51 46,54 46,15 45,05 46,54 10 9.231.900
11/10/2021 45,40 45,20 -0,44% 45,20 45,99 45,46 38,00 45,99 7 4.546.700
8/10/2021 45,00 45,40 +0,89% 44,70 45,49 45,21 43,50 45,49 13 8.138.200
7/10/2021 45,00 45,00 +1,58% 44,55 45,49 45,06 43,51 45,49 11 4.957.300
6/10/2021 44,50 44,30 -3,67% 44,25 44,90 44,40 40,00 45,00 16 12.876.000
5/10/2021 46,00 45,99 +1,19% 44,20 46,00 44,64 44,21 46,00 43 49.555.200
4/10/2021 45,89 45,45 -0,96% 44,01 45,89 44,61 44,50 45,88 8 6.692.100
1/10/2021 45,01 45,89 +1,98% 44,00 45,89 44,71 43,00 45,90 12 10.730.400
30/9/2021 44,39 45,00 +2,39% 44,00 46,00 44,52 42,00 45,00 10 9.349.600
29/9/2021 43,99 43,95 +2,21% 43,95 43,99 43,95 42,23 43,95 9 4.835.300
28/9/2021 42,00 43,00 -2,25% 42,00 43,00 42,28 41,63 43,99 7 2.960.200
27/9/2021 43,78 43,99 +0,46% 42,93 43,99 43,56 41,06 43,99 6 2.614.100
24/9/2021 43,00 43,79 +1,84% 43,00 43,79 43,39 42,02 43,72 2 867.900
23/9/2021 40,90 43,00 0,00% 40,90 43,00 42,20 42,22 43,00 13 10.129.000
22/9/2021 41,96 43,00 +3,61% 41,01 43,00 42,10 38,01 43,00 6 3.368.000
21/9/2021 41,00 41,50 +1,22% 41,00 41,50 41,25 40,00 41,50 2 825.000
20/9/2021 41,00 41,00 -2,08% 41,00 41,00 41,00 39,01 41,92 2 820.000
17/9/2021 41,87 41,87 -0,31% 41,00 41,87 41,30 39,50 42,50 14 8.674.100
16/9/2021 43,00 42,00 -3,18% 41,88 43,00 42,28 42,00 42,99 18 9.302.400
15/9/2021 42,70 43,38 -1,39% 42,28 43,50 42,83 42,13 43,39 7 3.427.000
14/9/2021 43,20 43,99 +1,85% 42,75 43,99 43,54 43,02 43,99 7 3.483.500
13/9/2021 42,99 43,19 +3,05% 42,47 43,50 43,14 41,88 43,20 8 3.883.100
10/9/2021 42,49 41,91 -2,19% 41,91 42,99 42,36 41,90 42,99 8 3.389.200
9/9/2021 41,88 42,85 -0,16% 41,02 42,85 41,87 40,61 42,89 10 4.187.000
8/9/2021 42,62 42,92 -0,21% 42,62 43,00 42,84 41,03 42,92 3 1.285.400
6/9/2021 43,99 43,01 -1,13% 42,73 44,34 43,39 43,11 43,80 23 10.848.600
3/9/2021 43,00 43,50 +2,57% 43,00 43,55 43,38 42,68 43,54 5 3.036.800
2/9/2021 43,50 42,41 -2,51% 42,00 43,54 42,30 41,92 43,54 19 21.154.300
1/9/2021 42,60 43,50 +0,02% 42,60 44,33 43,42 42,26 44,35 11 6.948.300
31/8/2021 43,00 43,49 -0,91% 42,70 43,96 43,30 42,00 43,92 9 3.897.500
30/8/2021 42,41 43,89 +5,76% 41,63 43,89 42,74 41,63 43,90 19 8.549.600
27/8/2021 41,60 41,50 -0,24% 40,67 42,62 41,40 41,00 42,24 17 8.280.300
26/8/2021 41,60 41,60 0,00% 41,60 41,60 41,60 40,00 41,24 1 416.000
25/8/2021 39,50 41,60 +3,23% 39,50 41,60 40,89 39,81 42,77 14 8.179.700
24/8/2021 40,00 40,30 +2,03% 39,37 40,30 40,09 39,75 42,79 15 7.617.800
23/8/2021 38,80 39,50 +2,60% 38,08 39,99 39,20 39,50 39,97 21 10.584.000
20/8/2021 38,50 38,50 0,00% 38,50 39,50 38,64 39,00 39,60 5 2.705.000
19/8/2021 37,99 38,50 +3,49% 37,21 39,00 38,22 38,50 39,00 33 25.993.300
18/8/2021 37,01 37,20 -2,08% 37,01 38,49 37,96 35,03 37,99 29 33.788.200
17/8/2021 37,89 37,99 +5,53% 36,00 38,00 36,58 37,00 38,00 60 68.770.700
16/8/2021 35,00 36,00 +8,93% 35,00 36,36 35,77 36,00 37,39 42 42.220.100
12/8/2021 33,19 33,05 +0,55% 33,05 33,45 33,18 32,22 33,38 4 1.327.400
10/8/2021 32,03 32,87 +1,70% 32,03 32,87 32,45 32,42 32,88 2 649.000
9/8/2021 32,31 32,32 -0,58% 32,30 32,90 32,43 32,31 32,99 8 2.919.400
6/8/2021 34,25 32,51 -3,96% 32,50 34,25 32,66 32,41 32,70 48 26.459.800
5/8/2021 33,03 33,85 +3,14% 32,60 33,85 33,22 32,85 34,15 9 2.990.000
4/8/2021 33,27 32,82 -1,35% 32,82 33,27 33,12 32,42 33,89 3 993.600
3/8/2021 32,60 33,27 +1,37% 32,60 34,62 34,26 33,12 33,27 31 11.306.800
2/8/2021 32,57 32,82 +0,74% 32,26 33,97 33,04 32,59 33,79 15 5.948.800
30/7/2021 32,57 32,58 -0,15% 32,57 33,39 32,66 32,57 33,20 11 3.592.800
29/7/2021 32,65 32,63 -2,07% 32,60 32,65 32,63 32,63 33,50 4 1.305.300
28/7/2021 32,60 33,32 +0,97% 32,50 33,32 32,62 32,73 33,33 8 4.893.400
27/7/2021 33,01 33,00 -1,35% 33,00 33,01 33,00 32,50 33,48 10 3.630.500
26/7/2021 33,00 33,45 +1,33% 33,00 33,45 33,19 33,05 34,49 5 1.659.700
23/7/2021 33,30 33,01 -1,20% 33,00 33,87 33,16 33,00 34,00 11 7.295.200
21/7/2021 33,50 33,41 -0,27% 33,41 33,50 33,43 33,40 34,11 4 1.337.400
20/7/2021 33,03 33,50 -0,06% 33,03 34,00 33,63 33,23 34,00 6 2.690.600
19/7/2021 34,00 33,52 -3,04% 33,52 34,50 34,20 33,47 34,40 15 5.130.400
16/7/2021 35,05 34,57 -1,23% 34,57 35,34 35,09 34,25 35,30 9 3.509.500
15/7/2021 34,80 35,00 +0,66% 34,80 35,48 35,07 34,77 35,48 4 1.402.800
14/7/2021 35,05 34,77 -0,66% 34,77 35,05 34,86 34,63 35,00 12 4.532.200
13/7/2021 35,00 35,00 0,00% 35,00 36,00 35,51 34,46 35,00 9 6.747.400
12/7/2021 35,49 35,00 +0,72% 35,00 35,70 35,36 35,00 35,53 5 1.768.000
8/7/2021 34,96 34,75 +1,28% 34,25 35,09 34,63 34,25 34,80 14 5.888.100
7/7/2021 34,39 34,31 +0,32% 34,30 34,39 34,34 34,30 34,98 9 4.121.800
6/7/2021 34,20 34,20 -0,87% 34,16 34,20 34,17 34,26 35,10 5 1.708.900
5/7/2021 34,72 34,50 +1,95% 34,50 34,79 34,75 34,00 34,85 11 4.517.900
2/7/2021 33,07 33,84 +2,39% 33,07 33,84 33,51 33,23 33,85 7 2.680.900
1/7/2021 33,00 33,05 -2,77% 33,00 33,50 33,08 33,04 33,85 8 2.977.600
30/6/2021 33,22 33,99 +1,46% 33,01 33,99 33,40 32,90 34,00 3 1.002.200
29/6/2021 33,75 33,50 -1,76% 33,50 34,00 33,69 33,43 34,10 7 2.358.600
28/6/2021 35,47 34,10 -0,29% 34,10 35,47 34,47 33,56 34,50 5 1.723.800
25/6/2021 34,81 34,20 -9,52% 34,10 35,00 34,32 34,20 34,65 59 27.114.600
24/6/2021 34,37 37,80 +11,41% 33,41 39,00 35,69 34,25 37,79 75 28.556.300
23/6/2021 33,50 33,93 +2,05% 33,50 33,93 33,53 33,50 33,97 5 3.689.300
22/6/2021 34,00 33,25 -2,21% 33,25 34,00 33,47 33,02 34,00 10 3.347.000
21/6/2021 33,70 34,00 +0,89% 33,70 34,00 33,71 33,60 34,58 13 7.080.000
18/6/2021 33,70 33,70 -0,88% 33,70 33,70 33,70 33,78 34,63 1 337.000
17/6/2021 33,55 34,00 -0,87% 33,55 34,55 34,00 33,60 34,00 4 4.081.000
16/6/2021 33,35 34,30 +1,60% 33,35 34,31 34,08 34,30 34,74 6 2.386.200
15/6/2021 33,90 33,76 -1,57% 33,76 33,91 33,87 33,76 34,70 5 1.693.700
14/6/2021 34,50 34,30 0,00% 34,29 34,50 34,37 33,54 34,50 5 1.718.800
10/6/2021 33,95 34,30 +1,03% 33,95 34,30 34,10 0,00 0,00 9 3.751.000
9/6/2021 33,95 33,95 -0,12% 33,95 33,95 33,95 33,36 33,92 1 339.500
8/6/2021 33,10 33,99 0,00% 33,10 33,99 33,71 33,30 33,99 7 3.371.200
7/6/2021 33,99 33,99 +0,30% 33,80 34,00 33,96 33,34 33,99 7 2.377.500
4/6/2021 33,10 33,89 +2,39% 33,10 33,99 33,69 32,92 33,89 8 4.042.900
2/6/2021 32,54 33,10 +1,22% 32,54 33,10 32,92 32,75 33,24 7 4.939.300
1/6/2021 32,33 32,70 +0,93% 32,33 33,00 32,67 32,53 33,00 3 980.300
31/5/2021 32,83 32,40 -1,82% 32,40 32,83 32,66 32,32 32,40 17 6.858.900
28/5/2021 33,15 33,00 -2,08% 32,75 33,15 32,95 33,00 33,58 17 6.920.700
27/5/2021 33,30 33,70 0,00% 33,30 33,70 33,56 33,00 33,70 3 1.007.000
26/5/2021 33,70 33,70 -0,30% 33,70 33,70 33,70 33,10 33,70 3 1.685.000
25/5/2021 32,76 33,80 +3,08% 32,76 33,95 33,43 33,06 33,87 18 8.359.700
24/5/2021 32,66 32,79 -2,12% 32,66 33,40 32,87 32,72 33,39 6 2.301.300
21/5/2021 33,76 33,50 -0,83% 33,49 33,76 33,51 33,12 33,50 5 6.702.500
20/5/2021 33,20 33,78 +1,75% 33,20 33,78 33,44 32,93 33,75 4 1.337.700
19/5/2021 32,51 33,20 +0,64% 32,51 33,21 32,95 32,71 33,35 13 6.590.400
18/5/2021 32,54 32,99 +1,51% 32,50 32,99 32,64 32,55 33,00 8 5.549.500
17/5/2021 32,38 32,50 +0,37% 32,11 33,00 32,55 32,50 32,99 18 7.812.900
14/5/2021 31,89 32,38 +1,44% 31,80 32,39 32,15 32,38 32,79 6 2.572.300
13/5/2021 32,01 31,92 -1,48% 31,75 32,29 31,92 31,85 32,24 12 4.469.000
12/5/2021 32,41 32,40 -1,43% 32,40 32,41 32,40 31,78 32,89 2 648.100
11/5/2021 32,24 32,87 +1,95% 32,24 32,87 32,72 32,40 33,17 7 2.617.700
10/5/2021 32,25 32,24 0,00% 32,24 32,25 32,24 32,24 33,53 3 967.400
7/5/2021 32,29 32,24 +0,53% 32,21 32,29 32,24 32,00 32,24 7 2.257.300
6/5/2021 32,00 32,07 -0,43% 31,40 32,08 31,81 32,07 32,54 6 2.226.900
5/5/2021 32,84 32,21 -1,86% 32,17 32,84 32,29 32,01 32,47 7 2.260.900
4/5/2021 33,34 32,82 -2,76% 32,82 33,34 32,94 32,28 32,85 5 1.647.000
3/5/2021 33,06 33,75 -0,50% 32,11 33,81 33,16 32,23 33,75 18 6.632.300
30/4/2021 33,92 33,92 0,00% 33,92 33,92 33,92 33,37 33,89 1 339.200
28/4/2021 33,67 33,92 +0,74% 33,67 33,92 33,75 33,50 33,99 3 1.012.600
27/4/2021 33,71 33,67 +0,36% 33,67 33,90 33,75 33,67 33,90 5 2.025.400
26/4/2021 32,36 33,55 +5,30% 32,36 33,55 32,96 33,21 33,74 31 13.843.700
23/4/2021 32,98 31,86 -3,22% 31,86 33,70 32,57 31,53 31,86 23 9.121.800
22/4/2021 32,97 32,92 +1,67% 32,00 33,10 32,45 32,55 32,98 21 10.711.600
20/4/2021 32,05 32,38 -1,28% 32,00 32,38 32,15 32,77 32,80 8 2.572.300
19/4/2021 32,51 32,80 +2,12% 31,55 32,80 32,03 31,93 32,53 7 2.883.200
16/4/2021 31,60 32,12 +1,97% 31,46 32,12 31,72 31,45 32,13 3 951.800
15/4/2021 31,50 31,50 +0,48% 31,50 31,50 31,50 31,51 32,45 1 630.000
14/4/2021 32,24 31,35 -3,69% 31,35 32,24 31,79 31,35 32,70 12 4.133.300
13/4/2021 32,73 32,55 -3,36% 32,42 32,73 32,60 32,15 32,98 8 2.608.500
12/4/2021 34,77 33,68 -0,97% 33,20 34,78 33,61 32,72 33,68 16 5.378.000
9/4/2021 34,77 34,01 +0,09% 34,01 34,77 34,26 33,20 34,36 3 1.027.900
8/4/2021 35,00 33,98 -2,91% 33,82 35,00 34,26 33,81 35,00 3 1.028.000
7/4/2021 32,70 35,00 +8,02% 32,70 35,00 34,34 33,45 35,00 17 7.213.100
6/4/2021 31,00 32,40 +5,19% 30,70 32,40 31,73 31,26 32,70 14 5.078.000
5/4/2021 31,25 30,80 +0,33% 30,80 31,50 31,19 30,80 31,79 7 4.679.700
1/4/2021 30,88 30,70 +0,62% 30,51 30,90 30,73 30,70 31,25 12 5.840.300
31/3/2021 30,54 30,51 -1,58% 30,06 31,41 30,64 30,50 31,24 24 8.886.000
30/3/2021 30,51 31,00 +2,48% 30,50 31,00 30,60 30,50 31,90 7 3.060.200
29/3/2021 30,25 30,25 -0,17% 30,25 30,25 30,25 30,51 31,39 1 302.500
26/3/2021 31,54 30,30 -2,26% 30,30 31,54 31,18 30,30 32,40 7 2.494.700
25/3/2021 31,00 31,00 +1,04% 31,00 31,00 31,00 31,00 31,53 1 310.000
24/3/2021 31,44 30,68 +2,40% 30,68 31,44 30,98 30,06 30,68 4 1.549.200
23/3/2021 30,00 29,96 +1,22% 29,96 31,31 30,53 29,95 30,53 10 3.053.700
22/3/2021 31,30 29,60 -5,73% 29,50 31,50 30,12 29,59 31,45 21 13.555.900
19/3/2021 30,01 31,40 +4,67% 30,01 31,49 31,07 30,50 31,45 3 1.243.000
18/3/2021 30,41 30,00 -1,32% 30,00 30,41 30,19 30,00 30,20 14 7.851.100
17/3/2021 31,99 30,40 -1,94% 30,40 31,99 30,61 30,60 31,30 10 8.879.600
16/3/2021 31,50 31,00 -2,82% 31,00 31,50 31,25 30,75 31,00 2 625.000
15/3/2021 30,52 31,90 +4,59% 30,51 31,90 31,37 31,70 31,90 20 8.156.400
12/3/2021 31,70 30,50 -3,79% 30,50 31,70 30,92 30,49 30,50 24 29.997.300
11/3/2021 31,30 31,70 +1,57% 31,25 31,70 31,29 31,21 32,50 7 3.442.500
10/3/2021 31,91 31,21 -2,16% 31,21 31,91 31,46 31,21 31,40 15 14.474.600
9/3/2021 31,90 31,90 +0,31% 31,90 31,90 31,90 31,88 32,90 1 319.000
8/3/2021 32,30 31,80 -3,05% 31,80 32,45 31,97 31,80 32,94 6 3.517.100
5/3/2021 32,10 32,80 +3,57% 32,00 32,89 32,51 32,00 32,55 5 1.625.900
4/3/2021 31,40 31,67 +1,18% 31,40 32,60 31,70 31,67 32,60 9 2.853.400
3/3/2021 31,71 31,30 -0,73% 31,21 32,99 31,80 31,29 34,00 4 1.272.100
2/3/2021 33,00 31,53 -4,45% 31,53 33,00 32,03 31,52 33,49 20 9.289.600
1/3/2021 34,50 33,00 -5,04% 33,00 34,50 33,48 33,00 34,00 22 9.039.900
26/2/2021 35,68 34,75 -2,11% 34,75 35,68 34,86 34,02 35,69 5 2.789.300
25/2/2021 35,50 35,50 -0,50% 35,50 35,50 35,50 34,44 35,45 1 355.000
24/2/2021 34,00 35,68 +4,94% 33,71 35,68 34,45 34,65 35,68 12 4.478.800
23/2/2021 35,49 34,00 -1,45% 34,00 35,68 34,68 33,43 35,50 26 11.445.500
22/2/2021 34,51 34,50 -1,40% 33,50 34,90 34,07 34,50 35,00 28 10.905.300
19/2/2021 35,41 34,99 -4,08% 34,99 35,41 35,28 34,51 35,59 19 7.762.500
18/2/2021 36,00 36,48 +1,33% 35,33 36,48 36,02 35,50 36,49 5 1.801.400
17/2/2021 36,82 36,00 -3,41% 36,00 37,50 36,76 35,60 37,47 7 2.573.200
12/2/2021 36,60 37,27 +1,83% 35,50 37,45 36,20 35,90 37,28 10 3.620.300
11/2/2021 34,51 36,60 +6,09% 34,51 39,99 37,26 36,43 36,61 66 29.068.700
10/2/2021 35,05 34,50 -1,48% 34,50 35,05 34,95 33,25 35,09 7 2.796.700
9/2/2021 35,10 35,02 -3,13% 35,02 35,89 35,22 35,02 36,15 12 4.226.600
8/2/2021 36,15 36,15 +0,58% 35,93 36,15 36,10 36,00 36,15 5 1.805.200
5/2/2021 35,01 35,94 +3,25% 34,90 36,00 35,52 35,52 36,00 16 5.684.400
4/2/2021 37,11 34,81 -5,94% 34,81 37,45 36,71 34,78 35,50 29 15.787.300
3/2/2021 37,21 37,01 -2,61% 37,00 37,99 37,45 37,03 37,98 8 2.996.400
2/2/2021 37,03 38,00 -1,02% 37,00 38,00 37,19 37,00 37,99 14 6.695.200
1/2/2021 36,70 38,39 +3,34% 36,50 38,39 36,92 36,33 38,40 11 6.276.700
29/1/2021 36,52 37,15 +1,09% 36,51 37,15 36,90 37,15 38,68 19 7.381.800
28/1/2021 37,03 36,75 -6,37% 36,75 37,98 37,44 36,51 38,19 33 16.100.500
26/1/2021 39,03 39,25 +0,56% 39,00 39,60 39,12 37,02 39,26 11 6.260.200
22/1/2021 40,40 39,03 -3,41% 39,03 40,40 39,48 36,35 39,03 7 2.763.700
21/1/2021 41,51 40,41 -3,05% 40,41 42,50 41,74 40,90 41,80 9 3.757.100
20/1/2021 41,51 41,68 +0,46% 41,51 42,51 42,17 41,50 42,93 7 3.373.800
19/1/2021 41,60 41,49 -0,26% 41,35 41,99 41,75 41,50 41,99 8 3.340.000
18/1/2021 40,00 41,60 +1,64% 40,00 41,91 41,42 41,50 41,91 9 3.728.000
15/1/2021 40,00 40,93 +2,33% 40,00 43,00 41,13 40,93 41,49 23 14.395.600
14/1/2021 39,99 40,00 +0,03% 39,99 40,99 40,06 39,29 40,00 15 12.018.000
13/1/2021 40,28 39,99 +0,48% 39,99 40,28 40,05 38,35 40,99 7 3.604.900
12/1/2021 40,00 39,80 +4,19% 39,50 40,99 40,09 39,50 41,50 11 7.217.500
11/1/2021 37,99 38,20 +0,55% 37,81 40,41 38,72 38,10 39,97 17 9.293.200
8/1/2021 36,61 37,99 +4,08% 36,61 38,00 37,20 37,50 37,95 9 4.837.100
7/1/2021 36,26 36,50 +0,69% 36,26 36,80 36,48 36,35 37,55 8 4.013.200
6/1/2021 37,13 36,25 +0,39% 36,25 37,13 36,81 36,24 37,88 7 2.577.100
5/1/2021 34,96 36,11 +0,31% 34,96 37,48 36,50 36,00 52,44 6 2.190.000
4/1/2021 34,99 36,00 +2,89% 34,50 36,17 35,00 34,50 36,24 11 4.551.200
30/12/2020 36,00 34,99 -4,14% 34,99 36,50 35,79 34,50 35,00 7 3.579.700
29/12/2020 37,99 36,50 +1,39% 36,40 38,10 37,45 35,90 37,99 10 4.494.400
28/12/2020 35,12 36,00 -0,53% 35,12 36,05 35,56 35,30 36,00 10 4.622.900
23/12/2020 36,20 36,19 +2,70% 35,90 36,20 35,99 35,81 36,20 22 126.715.900
22/12/2020 36,00 35,24 -2,06% 35,24 36,60 35,99 35,24 36,00 35 92.152.500
21/12/2020 35,00 35,98 +2,22% 34,58 35,99 35,84 31,60 35,99 19 13.621.600
18/12/2020 35,05 35,20 +1,18% 35,05 35,89 35,52 34,05 35,44 10 7.459.400
17/12/2020 34,79 34,79 0,00% 34,79 34,79 34,79 33,20 35,00 1 347.900
16/12/2020 33,31 34,79 +2,69% 33,00 34,79 34,14 33,10 34,79 13 4.780.100
15/12/2020 34,10 33,88 -3,48% 33,88 34,11 33,99 33,31 34,85 4 1.359.700
14/12/2020 35,00 35,10 +0,29% 35,00 36,00 35,65 34,00 35,50 10 5.704.000
11/12/2020 34,49 35,00 +1,48% 34,49 36,00 35,48 32,95 35,70 11 4.968.100
10/12/2020 33,70 34,49 +1,44% 33,20 35,00 34,16 34,49 35,00 7 3.074.400
9/12/2020 34,00 34,00 +1,95% 34,00 34,00 34,00 32,50 34,12 2 1.020.000
8/12/2020 33,35 33,35 0,00% 33,35 33,35 33,35 32,65 33,35 2 667.000
7/12/2020 32,41 33,35 +2,77% 32,41 33,35 32,81 32,41 34,10 7 3.938.000
4/12/2020 32,42 32,45 +0,12% 32,42 34,04 33,08 32,42 33,50 6 2.646.900
3/12/2020 32,60 32,41 -1,76% 32,16 33,00 32,32 32,41 39,00 6 4.525.000
2/12/2020 33,00 32,99 0,00% 32,15 33,00 32,63 32,23 33,00 9 3.916.700
1/12/2020 31,91 32,99 +3,38% 31,91 32,99 32,52 32,08 34,00 12 5.854.800
30/11/2020 31,91 31,91 0,00% 31,91 31,91 31,91 31,91 32,99 2 1.914.600
27/11/2020 32,40 31,91 0,00% 31,81 32,40 32,01 31,83 32,40 6 2.240.900
26/11/2020 32,04 31,91 -0,59% 31,82 32,49 32,30 31,90 32,99 22 13.569.200
25/11/2020 32,01 32,10 +0,94% 32,00 32,42 32,06 32,04 32,25 5 2.565.400
24/11/2020 32,29 31,80 -1,52% 31,80 32,64 32,24 32,04 32,42 3 967.300
23/11/2020 32,60 32,29 -0,34% 31,49 32,60 32,33 31,53 32,59 7 3.879.600
20/11/2020 32,40 32,40 +0,15% 31,54 32,40 32,31 31,55 32,40 24 18.745.100
19/11/2020 30,90 32,35 +6,07% 30,90 32,35 31,72 31,51 39,00 12 10.470.000
18/11/2020 30,34 30,50 0,00% 30,34 30,50 30,42 30,51 31,50 7 3.955.400
17/11/2020 29,98 30,50 +1,73% 29,98 31,00 30,46 30,20 30,50 29 26.198.600
16/11/2020 30,00 29,98 -0,07% 29,95 30,00 29,97 29,23 29,98 6 2.098.200
13/11/2020 29,70 30,00 +0,23% 29,70 30,00 29,89 29,44 30,00 3 896.900
11/11/2020 29,50 29,93 +1,46% 29,50 30,01 29,81 29,50 29,98 3 894.400
10/11/2020 28,94 29,50 0,00% 28,94 29,50 29,22 28,81 29,98 2 584.400
9/11/2020 29,39 29,50 +2,01% 28,99 29,50 29,36 28,92 29,50 8 4.404.500
6/11/2020 29,50 28,92 -0,75% 28,92 29,50 29,16 28,80 29,39 4 1.166.400
5/11/2020 29,10 29,14 +0,14% 28,75 29,14 28,96 28,60 29,50 11 3.186.300
4/11/2020 29,11 29,10 -1,36% 29,10 29,11 29,10 28,88 29,39 2 582.100
3/11/2020 28,86 29,50 +2,47% 28,85 29,50 29,21 28,91 29,45 9 2.629.100
30/10/2020 29,65 28,79 -0,03% 28,79 29,65 28,88 28,79 30,44 14 5.199.900
29/10/2020 29,00 28,80 -0,69% 28,32 29,00 28,72 28,31 28,81 7 2.297.600
28/10/2020 29,25 29,00 -3,01% 29,00 29,25 29,18 29,00 29,24 5 2.042.900
27/10/2020 29,99 29,90 -1,84% 29,90 29,99 29,92 29,61 30,43 5 2.992.000
26/10/2020 30,45 30,46 0,00% 30,45 30,46 30,45 29,88 30,46 3 1.218.200
23/10/2020 29,60 30,46 +2,91% 29,60 30,46 30,06 28,70 30,46 8 4.208.700
22/10/2020 29,68 29,60 -0,27% 29,60 29,68 29,64 29,13 29,80 2 592.800
21/10/2020 29,68 29,68 +1,19% 29,32 29,69 29,62 29,32 29,68 10 3.554.600
20/10/2020 29,60 29,33 -1,25% 29,33 29,60 29,46 29,00 29,33 2 589.300
19/10/2020 29,10 29,70 +2,41% 29,10 29,70 29,29 28,51 29,89 9 9.668.700
16/10/2020 28,90 29,00 0,00% 28,57 29,00 28,80 28,40 29,50 11 5.760.800
15/10/2020 29,00 29,00 0,00% 29,00 29,00 29,00 28,66 28,90 1 580.000
14/10/2020 28,42 29,00 +0,03% 28,42 29,00 28,74 28,54 29,40 4 1.149.600
13/10/2020 29,50 28,99 -1,73% 28,00 29,50 28,81 28,10 29,00 18 8.067.800
9/10/2020 28,50 29,50 +3,51% 28,50 29,50 29,26 28,51 29,50 14 14.339.600
8/10/2020 28,49 28,50 +0,07% 28,49 28,80 28,53 28,50 0,00 12 5.136.800
7/10/2020 28,50 28,48 +0,07% 28,20 28,50 28,44 28,00 28,48 5 1.991.300
6/10/2020 28,45 28,46 +2,93% 28,45 28,49 28,47 28,00 28,46 4 1.138.900
5/10/2020 27,98 27,65 -1,25% 27,62 28,22 27,99 27,34 28,95 7 11.478.200
2/10/2020 27,80 28,00 +0,83% 27,80 28,00 27,85 27,07 28,01 6 1.949.900
1/10/2020 27,45 27,77 -0,82% 27,45 27,77 27,53 27,06 27,80 5 1.927.500
30/9/2020 27,10 28,00 +3,32% 27,10 28,00 27,83 27,31 28,00 16 29.784.400
29/9/2020 27,59 27,10 -0,91% 27,00 27,59 27,09 27,03 27,50 8 2.709.600
28/9/2020 27,31 27,35 -1,33% 27,00 27,35 27,23 27,00 27,72 5 1.906.100
25/9/2020 27,78 27,72 -0,54% 27,60 27,78 27,71 27,07 27,72 7 1.939.800
24/9/2020 26,81 27,87 +3,95% 26,81 27,87 27,25 26,50 27,87 5 3.270.200
23/9/2020 26,80 26,81 +0,22% 26,80 27,15 26,88 26,75 27,00 10 5.645.200
22/9/2020 26,19 26,75 +3,44% 26,19 26,87 26,69 26,04 26,75 15 12.813.100
21/9/2020 26,03 25,86 -1,71% 25,86 26,10 26,00 25,70 25,90 7 8.582.900
18/9/2020 26,31 26,31 0,00% 26,31 26,31 26,31 26,04 26,72 4 1.052.400
17/9/2020 26,38 26,31 -1,46% 26,08 26,90 26,46 26,08 26,69 9 2.382.100
16/9/2020 27,53 26,70 -1,40% 26,70 27,53 26,85 26,55 26,87 8 3.491.700
15/9/2020 27,11 27,08 +0,26% 26,88 28,00 27,34 26,80 27,59 37 17.230.400
14/9/2020 27,00 27,01 +0,41% 27,00 27,10 27,02 27,00 27,10 10 3.513.500
11/9/2020 26,31 26,90 +1,93% 26,31 26,90 26,75 26,38 26,98 4 1.070.000
10/9/2020 26,40 26,39 +1,38% 26,16 26,41 26,28 26,31 26,40 6 1.839.600
9/9/2020 26,31 26,03 -1,03% 26,03 26,40 26,20 26,02 26,48 15 5.241.800
8/9/2020 26,58 26,30 -1,05% 26,30 27,09 26,75 26,03 26,30 10 4.816.700
4/9/2020 26,79 26,58 +0,76% 26,58 26,79 26,63 26,44 26,75 4 1.065.300
3/9/2020 26,71 26,38 +0,27% 26,28 26,80 26,59 26,31 26,60 19 5.851.600
2/9/2020 26,50 26,31 +0,73% 26,30 26,68 26,35 26,30 26,64 12 3.953.500
1/9/2020 27,19 26,12 -3,22% 26,06 27,26 26,73 26,12 26,57 75 44.921.400
31/8/2020 27,04 26,99 -0,66% 26,99 27,04 27,02 26,56 27,00 3 810.700
28/8/2020 27,25 27,17 +1,15% 26,66 27,25 26,84 26,26 27,19 6 1.610.600
27/8/2020 27,00 26,86 -0,48% 26,86 27,00 26,95 26,60 27,26 5 1.347.600
26/8/2020 27,24 26,99 -0,95% 26,60 27,24 26,84 26,68 27,00 8 2.415.600
25/8/2020 27,00 27,25 +2,64% 26,48 27,25 27,07 26,51 27,26 17 5.957.100
24/8/2020 26,35 26,55 +1,22% 26,35 26,55 26,49 26,55 26,89 4 1.059.800
21/8/2020 26,23 26,23 +0,04% 26,23 26,23 26,23 26,26 26,77 1 262.300
20/8/2020 26,50 26,22 -1,06% 26,22 27,45 26,62 26,22 26,59 21 9.052.000
19/8/2020 25,89 26,50 +1,45% 25,89 26,50 26,28 26,50 26,89 11 8.673.900
18/8/2020 26,40 26,12 -1,25% 26,12 26,55 26,23 26,02 26,12 18 5.247.000
17/8/2020 26,09 26,45 +1,38% 26,09 26,99 26,58 26,02 26,60 12 3.722.100
14/8/2020 25,81 26,09 +0,46% 25,81 26,09 26,02 25,88 26,10 4 1.821.900
13/8/2020 26,10 25,97 -0,15% 25,97 26,10 26,09 25,59 26,10 9 3.391.700
12/8/2020 26,60 26,01 -3,67% 26,01 26,60 26,18 25,68 26,60 5 1.309.000
11/8/2020 25,86 27,00 +3,93% 25,70 27,00 25,93 25,86 27,49 11 5.445.800
10/8/2020 25,81 25,98 -0,08% 25,81 26,29 25,98 25,81 26,98 7 1.818.900
7/8/2020 25,71 26,00 -0,57% 25,71 26,00 25,94 25,84 26,30 4 3.373.200
6/8/2020 25,95 26,15 +1,91% 25,95 27,30 26,30 25,85 26,39 21 11.572.000
5/8/2020 25,45 25,66 +1,22% 25,45 25,67 25,56 25,26 25,67 8 2.045.500
4/8/2020 25,94 25,35 -0,63% 25,35 25,94 25,49 25,35 25,59 16 4.844.700
3/8/2020 25,61 25,51 -0,20% 25,26 25,95 25,81 25,41 25,80 19 9.550.100
31/7/2020 25,95 25,56 -0,16% 25,56 25,95 25,88 25,62 25,95 5 1.553.000
29/7/2020 26,99 25,60 -3,87% 25,48 26,99 26,24 25,60 26,19 68 51.711.500
28/7/2020 26,50 26,63 +1,64% 26,50 26,63 26,52 26,00 26,88 8 2.652.600
27/7/2020 25,32 26,20 +1,08% 25,32 26,20 25,84 26,20 26,27 15 4.652.600
24/7/2020 26,45 25,92 -2,00% 25,31 26,45 25,96 25,53 26,00 40 17.398.800
23/7/2020 26,80 26,45 -1,31% 25,90 26,80 26,20 25,81 26,50 19 7.337.700
21/7/2020 26,51 26,80 +1,55% 26,51 26,80 26,66 26,51 26,99 6 1.599.600
20/7/2020 26,94 26,39 -2,22% 26,16 26,94 26,51 26,35 26,95 18 8.750.100
17/7/2020 26,49 26,99 +1,85% 26,49 26,99 26,66 26,38 26,99 11 3.466.700
16/7/2020 26,93 26,50 +1,15% 26,07 26,93 26,42 26,30 26,50 11 3.963.900
15/7/2020 25,82 26,20 -0,04% 25,82 26,20 26,01 26,30 26,69 2 520.200
14/7/2020 26,98 26,21 -2,78% 26,21 26,99 26,67 26,22 26,94 6 1.867.400
13/7/2020 26,99 26,96 +1,74% 26,50 27,00 26,91 26,66 26,97 14 4.037.900
10/7/2020 27,30 26,50 -1,85% 26,45 27,30 26,67 26,11 26,99 15 5.335.300
9/7/2020 26,00 27,00 +3,85% 25,85 27,00 26,50 26,25 27,50 16 4.505.100
8/7/2020 26,00 26,00 0,00% 25,81 26,00 25,93 25,86 26,20 5 1.296.600
7/7/2020 25,99 26,00 +0,97% 25,90 26,00 25,98 25,80 26,48 13 3.897.900
6/7/2020 26,00 25,75 +0,90% 25,66 26,00 25,75 25,75 25,80 7 3.090.600
3/7/2020 25,51 25,52 -1,43% 25,51 26,00 25,89 25,56 25,99 11 4.919.400
2/7/2020 25,38 25,89 +1,53% 25,25 25,89 25,50 25,50 25,90 20 6.885.700
1/7/2020 25,54 25,50 -0,12% 25,50 25,55 25,51 25,45 25,50 16 9.185.300
30/6/2020 25,89 25,53 -0,35% 25,53 25,89 25,73 25,50 25,63 7 1.801.500
29/6/2020 25,94 25,62 +0,27% 25,61 25,94 25,68 25,64 25,90 5 2.311.700
26/6/2020 25,60 25,55 -0,20% 25,55 25,89 25,65 25,55 25,70 7 2.052.500
24/6/2020 25,54 25,60 -1,31% 25,53 25,60 25,57 25,55 25,60 5 1.534.700
23/6/2020 25,98 25,94 +1,01% 25,50 25,98 25,60 25,50 25,95 15 9.984.100
22/6/2020 25,99 25,68 -0,96% 25,68 25,99 25,86 25,68 25,95 8 2.586.500
19/6/2020 25,75 25,93 -0,04% 25,74 25,98 25,88 25,51 25,99 11 3.623.300
18/6/2020 25,58 25,94 -0,15% 25,58 25,99 25,91 25,53 25,97 12 5.183.700
17/6/2020 25,90 25,98 +0,31% 25,50 25,99 25,92 25,98 25,99 9 3.888.700
16/6/2020 25,50 25,90 +3,19% 25,35 26,00 25,83 25,36 25,99 8 2.066.400
15/6/2020 24,10 25,10 +0,84% 24,10 25,80 25,49 24,83 25,50 17 11.219.500
12/6/2020 25,00 24,89 -1,89% 24,85 25,01 24,91 24,89 25,89 9 2.740.900
10/6/2020 24,71 25,37 -1,86% 24,71 25,79 25,42 25,00 25,30 10 3.050.500
9/6/2020 25,89 25,85 -0,19% 25,75 25,89 25,83 24,55 25,85 5 1.550.300
8/6/2020 25,10 25,90 +3,27% 25,08 25,90 25,47 25,33 25,98 12 3.567.100
5/6/2020 25,49 25,08 +1,33% 24,92 25,53 25,26 25,08 25,87 18 5.053.000
4/6/2020 25,99 24,75 -4,81% 24,00 25,99 24,50 24,75 25,18 85 24.013.400
3/6/2020 26,15 26,00 +4,92% 25,07 26,15 25,33 25,50 26,00 19 8.614.100
2/6/2020 25,00 24,78 -0,88% 24,65 25,00 24,76 24,78 24,99 15 6.438.500
1/6/2020 24,01 25,00 +1,87% 24,00 25,00 24,34 24,50 24,81 17 5.600.100
29/5/2020 24,53 24,54 +4,38% 24,43 24,54 24,49 24,00 24,50 13 4.408.200
28/5/2020 23,49 23,51 +0,04% 23,49 23,51 23,50 23,11 24,15 2 470.000
27/5/2020 23,50 23,50 0,00% 23,50 23,50 23,50 23,50 24,54 8 2.585.000
26/5/2020 23,30 23,50 0,00% 23,30 23,50 23,32 23,30 23,50 4 1.866.000
25/5/2020 23,25 23,50 +2,17% 23,20 23,50 23,39 22,85 23,45 12 3.274.800
22/5/2020 21,73 23,00 +3,00% 21,73 23,00 22,51 22,50 23,00 9 3.377.400
21/5/2020 22,50 22,33 -0,71% 22,33 22,89 22,57 22,50 22,89 6 3.611.900
20/5/2020 22,00 22,49 +1,72% 22,00 22,50 22,32 21,96 22,50 14 8.038.000
19/5/2020 22,48 22,11 +0,50% 22,11 22,48 22,29 22,00 22,42 2 445.900
18/5/2020 21,55 22,00 +2,23% 21,55 22,49 22,00 21,56 22,40 4 1.760.500
15/5/2020 22,49 21,52 -2,67% 21,04 22,49 21,57 21,10 22,50 14 4.099.600
14/5/2020 21,05 22,11 +8,06% 21,05 22,11 21,70 21,10 22,13 12 2.821.100
13/5/2020 21,16 20,46 -3,08% 20,46 21,16 20,97 20,50 21,00 9 1.887.700
12/5/2020 22,30 21,11 -6,18% 21,11 22,30 21,85 21,10 22,50 34 8.086.600
11/5/2020 22,51 22,50 -1,01% 22,40 22,51 22,48 22,30 22,50 6 2.248.000
8/5/2020 23,11 22,73 +1,56% 22,73 23,11 22,87 22,50 22,73 15 4.803.500
7/5/2020 22,42 22,38 -2,61% 22,38 22,99 22,54 22,35 22,96 11 2.479.500
6/5/2020 22,99 22,98 +2,45% 22,80 22,99 22,95 22,31 22,99 8 2.066.300
5/5/2020 22,50 22,43 +1,63% 21,71 22,79 22,21 22,20 22,44 9 5.109.800
4/5/2020 22,41 22,07 -4,46% 22,00 22,89 22,22 22,00 23,00 24 5.556.400
30/4/2020 22,98 23,10 +0,48% 22,34 23,39 22,85 22,21 23,11 12 3.428.900
29/4/2020 22,41 22,99 +2,59% 22,28 22,99 22,44 22,33 23,00 9 3.141.900
28/4/2020 22,75 22,41 +1,31% 22,31 22,75 22,58 22,41 22,75 6 1.580.900
27/4/2020 22,53 22,12 -5,87% 22,12 22,72 22,44 22,11 22,71 43 19.530.400
24/4/2020 22,92 23,50 +1,29% 22,32 23,50 22,92 23,00 23,50 22 17.194.500
23/4/2020 23,50 23,20 +1,31% 23,20 23,50 23,34 22,80 23,50 6 2.567.400
22/4/2020 23,50 22,90 -2,55% 22,90 23,50 23,13 22,85 23,30 19 6.939.100
20/4/2020 23,49 23,50 +2,17% 23,48 23,50 23,49 22,40 23,50 7 1.879.400
17/4/2020 22,30 23,00 +0,88% 22,30 23,00 22,96 22,82 23,00 6 4.133.000
16/4/2020 22,70 22,80 +3,64% 22,70 23,49 22,99 22,14 22,80 24 14.716.300
15/4/2020 22,00 22,00 +3,72% 21,50 22,00 21,97 21,43 22,00 12 5.054.600
14/4/2020 21,40 21,21 +1,48% 21,21 22,00 21,49 21,07 22,43 12 5.804.300
13/4/2020 21,40 20,90 +2,55% 20,90 21,40 21,08 20,36 20,90 12 3.162.100
9/4/2020 20,73 20,38 +2,41% 20,24 20,73 20,49 20,37 21,40 5 1.024.600
8/4/2020 20,03 19,90 -4,51% 19,90 20,80 20,12 19,90 20,50 50 25.755.000
7/4/2020 21,88 20,84 -6,92% 20,84 22,35 21,81 20,10 20,85 22 6.326.800
6/4/2020 22,39 22,39 +4,14% 22,38 22,39 22,38 21,79 22,40 6 1.343.300
3/4/2020 22,58 21,50 -2,27% 21,50 22,58 22,09 21,22 22,40 12 2.872.000
2/4/2020 21,39 22,00 +2,80% 21,39 22,97 21,63 21,50 23,00 7 1.947.000
1/4/2020 22,99 21,40 -6,96% 21,40 23,00 21,64 20,00 21,40 22 13.417.500
31/3/2020 23,40 23,00 -2,13% 23,00 23,40 23,05 22,20 23,00 4 1.614.000
30/3/2020 22,72 23,50 -1,92% 22,72 23,52 23,38 22,77 23,52 7 4.442.400
27/3/2020 22,81 23,96 +1,14% 22,81 23,96 23,19 23,00 23,70 3 695.800
26/3/2020 23,49 23,69 +13,89% 21,87 24,00 23,27 22,12 24,00 8 2.327.200
25/3/2020 20,80 20,80 0,00% 20,80 20,80 20,80 21,42 23,00 1 208.000
24/3/2020 20,00 20,80 +5,37% 19,90 22,00 20,81 20,80 21,99 22 10.408.800
23/3/2020 20,00 19,74 -1,30% 19,00 20,00 19,71 17,61 19,50 5 1.182.700
20/3/2020 20,00 20,00 +2,51% 20,00 21,33 20,42 19,02 21,09 9 3.676.300
19/3/2020 19,01 19,51 -1,12% 19,01 19,51 19,28 19,51 22,00 6 1.157.100
18/3/2020 20,50 19,73 -8,23% 19,00 21,10 19,50 18,20 19,73 23 13.458.700
17/3/2020 22,25 21,50 +4,57% 20,56 22,25 21,36 21,41 22,00 24 15.383.700
16/3/2020 20,57 20,56 -11,42% 20,56 21,25 21,08 20,55 21,25 17 9.697.700
13/3/2020 24,63 23,21 -5,15% 22,12 24,98 23,80 23,00 23,88 19 5.951.700
12/3/2020 24,59 24,47 -5,88% 22,00 24,59 23,06 22,11 24,49 15 5.535.300
11/3/2020 26,00 26,00 +0,74% 26,00 26,77 26,10 24,61 25,00 8 3.132.200
10/3/2020 26,00 25,81 +4,92% 25,81 26,40 25,99 25,51 26,30 17 11.175.700
9/3/2020 26,99 24,60 -13,47% 24,60 26,99 25,94 24,60 25,89 24 8.820.400
6/3/2020 29,72 28,43 -1,63% 27,61 29,72 28,54 28,43 29,15 12 4.852.700
5/3/2020 30,15 28,90 -5,86% 28,90 30,15 29,08 27,30 29,90 5 7.561.500
4/3/2020 30,88 30,70 +0,10% 30,15 30,88 30,62 30,00 30,89 6 3.062.100
3/3/2020 29,25 30,67 +2,27% 29,25 30,88 30,40 29,30 30,67 24 24.628.000
2/3/2020 28,15 29,99 +3,84% 28,15 30,61 29,62 29,03 29,99 23 13.924.900
28/2/2020 28,00 28,88 +2,67% 27,81 28,88 28,33 27,59 28,88 15 12.468.200
27/2/2020 28,52 28,13 +0,04% 28,13 28,52 28,35 28,12 28,90 6 1.701.000
26/2/2020 29,10 28,12 -7,80% 28,00 29,10 28,58 28,12 28,52 22 10.005.000
21/2/2020 30,50 30,50 -1,52% 30,50 30,51 30,50 30,40 30,88 3 1.220.100
20/2/2020 30,96 30,97 +2,41% 30,30 30,97 30,88 30,30 30,97 11 4.941.600
19/2/2020 30,97 30,24 -1,50% 30,24 30,97 30,85 30,23 30,96 5 2.159.800
18/2/2020 30,40 30,70 +3,02% 30,40 30,70 30,49 29,94 30,70 7 3.049.700
17/2/2020 30,60 29,80 -2,77% 29,80 30,65 30,21 29,80 30,70 11 3.626.000
14/2/2020 30,65 30,65 -1,03% 30,65 30,65 30,65 29,89 30,65 1 613.000
13/2/2020 29,20 30,97 +4,56% 29,17 30,97 30,48 29,37 30,97 19 9.146.500
12/2/2020 29,40 29,62 -2,53% 29,40 29,62 29,48 29,60 30,30 5 1.474.200
11/2/2020 28,81 30,39 +5,34% 28,81 30,51 29,71 29,30 30,40 8 2.377.000
10/2/2020 29,21 28,85 -3,87% 28,85 29,45 29,06 28,80 30,20 6 2.615.600
7/2/2020 31,00 30,01 -3,19% 30,01 31,00 30,48 30,01 30,80 10 4.573.000
6/2/2020 29,99 31,00 +3,37% 29,99 31,00 30,28 30,16 31,00 22 26.654.400
5/2/2020 29,99 29,99 +0,71% 29,56 30,00 29,91 29,20 30,00 20 15.852.800
4/2/2020 29,99 29,78 -0,67% 29,50 30,00 29,89 29,76 30,00 15 4.783.900
3/2/2020 29,51 29,98 +1,56% 29,50 30,00 29,88 29,50 29,98 15 7.771.200
31/1/2020 30,39 29,52 -2,89% 29,52 30,39 29,71 29,50 30,40 5 1.485.600
30/1/2020 29,98 30,40 -0,33% 29,12 30,50 30,07 29,62 30,40 17 8.721.700
29/1/2020 30,50 30,50 +2,69% 30,50 30,50 30,50 29,70 29,99 1 305.000
28/1/2020 29,96 29,70 +1,50% 29,46 29,99 29,80 29,40 29,99 18 10.728.900
27/1/2020 29,99 29,26 -2,47% 29,00 30,00 29,84 29,18 29,97 15 8.654.200
24/1/2020 30,01 30,00 -0,20% 30,00 31,00 30,60 29,21 30,00 20 11.016.800
23/1/2020 30,90 30,06 -2,72% 30,06 31,70 30,96 30,01 31,18 32 17.960.200
22/1/2020 28,99 30,90 +6,59% 28,95 31,30 29,38 29,58 30,90 59 78.466.700
21/1/2020 29,00 28,99 +0,14% 28,89 29,00 28,96 28,35 28,99 13 5.792.300
20/1/2020 28,99 28,95 +0,87% 28,91 28,99 28,94 28,55 28,98 5 2.025.900
17/1/2020 28,66 28,70 +0,03% 28,66 28,70 28,68 28,43 29,00 9 3.442.700
16/1/2020 27,92 28,69 -0,03% 27,80 28,95 28,13 27,87 28,70 21 7.034.000
15/1/2020 28,70 28,70 0,00% 28,70 28,70 28,70 28,01 28,70 1 287.000
14/1/2020 28,84 28,70 +0,84% 28,08 28,84 28,67 27,81 28,81 10 4.588.500
13/1/2020 28,21 28,46 +1,07% 27,90 28,47 28,24 27,93 28,48 13 4.236.300
10/1/2020 28,16 28,16 +0,11% 28,16 28,16 28,16 28,18 28,80 1 281.600
9/1/2020 28,80 28,13 -1,30% 28,13 28,80 28,53 28,12 28,75 5 1.426.600
8/1/2020 28,19 28,50 -1,72% 28,10 28,69 28,27 28,10 28,61 19 7.068.200
7/1/2020 28,25 29,00 +1,58% 27,51 29,00 28,49 28,50 29,00 25 11.399.100
6/1/2020 29,00 28,55 +0,28% 28,55 29,45 29,03 28,00 29,07 14 6.097.600
3/1/2020 28,15 28,47 -1,86% 28,15 29,49 28,61 28,46 29,78 31 14.307.200
2/1/2020 29,15 29,01 -2,98% 28,99 29,68 29,17 29,00 29,71 14 6.126.400
30/12/2019 27,79 29,90 +7,13% 27,79 29,90 28,52 28,04 29,91 8 2.281.600
27/12/2019 28,77 27,91 -3,02% 27,46 28,77 27,99 27,90 28,62 11 4.479.600
26/12/2019 29,11 28,78 +0,95% 28,41 29,50 29,14 28,77 29,59 15 5.245.800
23/12/2019 28,50 28,51 -1,59% 28,40 29,99 29,20 28,50 29,95 17 5.841.000
20/12/2019 28,00 28,97 +2,77% 27,97 28,98 28,42 28,50 28,97 14 5.969.800
19/12/2019 27,96 28,19 +3,91% 27,96 28,20 28,08 27,84 28,20 6 2.528.000
18/12/2019 27,02 27,13 +0,26% 27,02 27,95 27,32 27,12 27,80 21 7.378.500
17/12/2019 27,98 27,06 -3,32% 27,06 27,98 27,43 27,06 27,59 7 5.213.400
16/12/2019 27,96 27,99 +3,59% 27,96 27,99 27,98 27,05 27,99 4 29.947.300
13/12/2019 27,59 27,02 -1,75% 27,01 27,59 27,27 27,01 27,57 4 3.000.200
12/12/2019 27,00 27,50 +2,23% 27,00 27,50 27,11 26,90 27,91 4 2.711.700
11/12/2019 26,27 26,90 +0,07% 26,27 26,90 26,78 26,28 27,00 8 4.553.100
10/12/2019 26,87 26,88 -0,04% 26,22 26,88 26,61 26,27 26,89 4 2.661.400
9/12/2019 25,91 26,89 +1,51% 25,91 26,89 26,24 26,10 26,89 6 2.887.200
6/12/2019 25,45 26,49 +3,88% 25,45 26,49 25,99 25,66 26,50 19 12.216.500
5/12/2019 25,90 25,50 -1,54% 25,47 26,00 25,70 25,49 26,48 11 4.884.600
3/12/2019 25,80 25,90 +2,53% 25,50 25,90 25,70 25,15 25,90 6 1.799.600
2/12/2019 25,19 25,26 -2,47% 25,19 25,26 25,22 25,24 25,82 6 1.513.200
29/11/2019 25,50 25,90 0,00% 25,40 25,90 25,52 25,42 25,90 5 1.276.200
28/11/2019 25,90 25,90 -0,38% 25,90 25,90 25,90 25,21 26,00 2 7.252.000
27/11/2019 25,98 26,00 +0,08% 25,69 26,00 25,81 25,28 26,00 4 1.290.700
26/11/2019 25,98 25,98 +1,88% 25,98 25,98 25,98 24,80 25,99 15 7.274.400
25/11/2019 25,94 25,50 -1,92% 25,50 25,94 25,54 24,53 25,95 7 4.598.900
21/11/2019 25,50 26,00 +1,96% 25,50 26,00 25,63 25,54 26,10 6 7.434.500
19/11/2019 25,01 25,50 0,00% 25,01 25,70 25,46 24,40 25,68 11 3.310.800
18/11/2019 25,20 25,50 +1,59% 24,78 25,50 25,27 25,00 26,19 13 3.791.700
14/11/2019 24,90 25,10 +0,80% 24,85 25,10 24,97 24,70 25,20 7 2.747.000
13/11/2019 24,55 24,90 -0,80% 24,55 25,43 25,09 24,89 25,41 6 1.756.600
12/11/2019 25,49 25,10 0,00% 25,10 25,49 25,26 24,51 25,49 12 4.800.100
11/11/2019 25,49 25,10 +0,40% 24,79 25,49 25,19 23,89 25,10 23 8.567.500
8/11/2019 24,99 25,00 -0,40% 24,80 25,00 24,94 24,48 25,70 6 2.743.800
7/11/2019 24,88 25,10 +0,84% 24,88 25,13 24,93 24,67 25,08 8 3.241.600
6/11/2019 25,30 24,89 -2,16% 24,82 25,50 25,18 24,64 25,29 10 4.029.500
5/11/2019 25,44 25,44 -0,12% 25,44 25,44 25,44 24,80 25,30 1 254.400
4/11/2019 25,49 25,47 +5,64% 25,00 25,49 25,39 24,49 25,46 5 1.523.900
1/11/2019 25,00 24,11 -2,94% 24,11 25,48 24,80 23,80 25,00 6 2.728.800
31/10/2019 24,08 24,84 +3,16% 24,00 24,84 24,11 23,65 25,24 4 2.411.600
30/10/2019 24,08 24,08 -2,19% 24,07 24,08 24,07 23,85 24,08 5 1.685.500
29/10/2019 25,40 24,62 -0,40% 24,62 25,40 24,98 24,61 25,00 9 2.498.000
28/10/2019 24,72 24,72 +0,08% 24,72 24,72 24,72 24,21 25,90 3 741.600
25/10/2019 24,70 24,70 -0,40% 24,70 24,70 24,70 24,06 24,63 1 247.000
24/10/2019 25,35 24,80 -1,70% 24,64 25,35 25,07 24,32 24,80 6 1.754.900
23/10/2019 25,10 25,23 +3,23% 25,10 25,34 25,27 24,20 25,24 5 1.263.500
22/10/2019 24,80 24,44 -2,24% 24,44 25,10 24,80 24,43 24,92 25 11.905.200
21/10/2019 24,52 25,00 +1,92% 24,11 25,00 24,77 24,23 24,90 11 2.724.900
18/10/2019 24,27 24,53 -1,88% 24,27 24,85 24,54 24,52 24,86 11 2.945.300
16/10/2019 25,00 25,00 -2,00% 25,00 25,00 25,00 24,90 25,49 1 250.000
15/10/2019 25,50 25,51 +1,07% 25,30 25,51 25,48 24,75 25,50 6 2.293.300
14/10/2019 25,39 25,24 +0,96% 25,24 25,40 25,34 24,46 25,25 3 760.300
11/10/2019 25,74 25,00 +0,04% 25,00 25,74 25,24 24,06 25,00 3 757.400
10/10/2019 25,00 24,99 +2,00% 24,99 25,01 24,99 24,99 25,80 6 1.499.900
9/10/2019 24,97 24,50 +1,62% 24,50 24,97 24,78 24,21 24,97 4 1.239.100
8/10/2019 24,25 24,11 -2,39% 24,11 24,70 24,34 24,10 24,15 19 5.598.900
7/10/2019 24,31 24,70 +1,48% 24,30 25,44 24,53 24,30 25,90 12 3.434.500
4/10/2019 24,33 24,34 -2,60% 24,33 24,34 24,33 24,37 24,98 3 730.100
3/10/2019 24,52 24,99 -2,00% 24,52 24,99 24,75 24,26 25,00 2 495.100
2/10/2019 25,50 25,50 +2,00% 25,50 25,50 25,50 24,13 25,00 1 1.020.000
1/10/2019 24,51 25,00 +2,54% 24,51 25,00 24,95 24,50 26,23 3 2.745.100
30/9/2019 25,00 24,38 -2,48% 24,38 25,00 24,75 24,06 24,95 4 1.237.600
27/9/2019 24,99 25,00 0,00% 24,99 25,00 24,99 24,31 25,00 2 2.499.900
26/9/2019 25,00 25,00 +0,12% 25,00 25,00 25,00 24,26 25,00 1 250.000
24/9/2019 26,24 24,97 -4,69% 24,97 26,24 25,65 24,96 26,00 5 2.052.400
23/9/2019 25,52 26,20 -1,09% 25,08 26,20 25,65 25,15 26,20 17 4.617.300
20/9/2019 24,23 26,49 +6,90% 23,90 26,49 25,55 24,06 26,49 92 31.945.400
19/9/2019 23,50 24,78 +3,51% 23,40 24,80 24,20 23,68 24,79 60 21.299.900
18/9/2019 23,53 23,94 -0,87% 23,53 23,95 23,64 23,65 23,95 4 3.310.800
17/9/2019 23,26 24,15 +2,50% 23,26 24,15 23,89 23,43 24,16 5 1.433.400
13/9/2019 23,56 23,56 -2,00% 23,56 23,56 23,56 23,52 24,00 1 235.600
12/9/2019 23,90 24,04 +1,43% 23,89 24,18 23,99 23,56 24,19 7 1.679.400
10/9/2019 23,55 23,70 +0,68% 23,16 23,70 23,54 23,70 23,90 12 4.002.300
9/9/2019 23,55 23,54 +1,64% 23,48 23,55 23,52 23,20 23,55 6 1.411.700
6/9/2019 23,35 23,16 -0,90% 23,10 23,35 23,16 23,16 23,70 11 4.402.000
5/9/2019 23,69 23,37 +1,39% 23,37 23,69 23,63 23,07 23,38 5 1.418.200
4/9/2019 23,50 23,05 -1,91% 23,00 23,50 23,05 23,05 23,30 21 5.995.100
3/9/2019 23,99 23,50 +0,43% 23,50 23,99 23,74 23,12 23,97 2 474.900
2/9/2019 24,01 23,40 -2,54% 23,40 24,01 23,91 23,37 23,99 9 4.304.400
30/8/2019 24,29 24,01 -1,15% 24,01 24,32 24,20 23,07 24,33 4 1.452.400
29/8/2019 24,29 24,29 -0,25% 24,29 24,29 24,29 23,53 24,26 1 242.900
28/8/2019 23,44 24,35 +5,87% 23,44 24,35 23,84 23,50 24,34 4 1.430.700
27/8/2019 23,00 23,00 +1,10% 22,99 23,00 22,99 22,75 23,41 6 1.609.900
26/8/2019 23,10 22,75 -2,94% 22,75 23,10 22,82 22,78 23,43 5 1.369.500
23/8/2019 23,48 23,44 -0,09% 22,92 23,48 23,26 23,40 23,85 8 4.886.000
22/8/2019 23,44 23,46 +3,12% 23,43 23,48 23,45 23,23 23,47 6 1.642.000
21/8/2019 22,79 22,75 -1,52% 22,74 23,46 22,88 22,62 22,75 24 18.991.900
20/8/2019 23,00 23,10 +0,48% 22,76 23,10 23,01 22,76 23,05 9 3.452.900
19/8/2019 23,86 22,99 -2,87% 22,99 24,00 23,41 23,03 24,15 22 12.173.800
16/8/2019 22,80 23,67 +3,82% 22,80 23,67 22,88 22,55 23,50 7 2.516.900
15/8/2019 23,78 22,80 -1,21% 22,80 23,80 23,01 22,80 23,59 19 10.354.800
14/8/2019 23,47 23,08 -3,23% 23,03 23,70 23,27 23,07 23,66 7 2.327.400
13/8/2019 23,90 23,85 -0,21% 23,44 23,90 23,53 23,85 23,90 21 32.478.800
12/8/2019 24,26 23,90 -1,44% 23,75 24,26 23,88 23,64 23,90 14 4.298.400
9/8/2019 24,50 24,25 +1,04% 24,24 24,50 24,27 23,90 24,26 6 2.185.000
8/8/2019 23,90 24,00 +0,42% 23,90 24,22 24,03 23,94 24,22 11 5.048.200
7/8/2019 24,55 23,90 -2,05% 23,90 24,55 24,03 23,89 24,99 17 6.250.300
6/8/2019 24,10 24,40 +1,67% 24,10 24,50 24,36 24,15 24,55 5 1.705.700
5/8/2019 24,90 24,00 -3,61% 23,88 24,98 24,42 23,90 24,50 26 13.919.600
2/8/2019 24,99 24,90 +0,81% 24,90 24,99 24,94 24,23 24,97 4 997.600
1/8/2019 25,07 24,70 +1,98% 24,34 25,07 24,85 24,71 24,99 19 6.710.500
31/7/2019 24,20 24,22 -2,34% 24,20 24,22 24,21 24,21 24,80 2 484.200
30/7/2019 24,50 24,80 +1,27% 24,50 24,89 24,74 23,99 24,90 3 989.900
29/7/2019 23,91 24,49 +2,51% 23,91 24,98 24,31 23,99 24,49 12 6.321.300
26/7/2019 24,17 23,89 -1,12% 23,89 24,31 24,13 23,88 24,99 12 3.860.800
25/7/2019 24,56 24,16 -1,63% 24,16 24,57 24,42 24,07 24,90 10 2.686.700
24/7/2019 24,60 24,56 -1,72% 24,56 24,89 24,61 24,56 24,89 13 5.414.800
23/7/2019 24,91 24,99 +0,32% 24,91 24,99 24,95 24,78 24,98 7 2.495.000
22/7/2019 24,91 24,91 +0,04% 24,91 24,91 24,91 24,76 24,99 4 1.245.500
19/7/2019 25,00 24,90 +1,22% 24,83 25,00 24,90 24,56 24,98 8 3.237.100
18/7/2019 24,70 24,60 +0,04% 24,14 24,79 24,61 24,30 24,60 12 3.937.900
17/7/2019 25,21 24,59 -2,42% 24,59 25,54 25,01 24,51 24,60 40 15.008.400
16/7/2019 26,00 25,20 -2,70% 25,20 26,00 25,58 25,01 25,99 5 1.279.000
15/7/2019 25,50 25,90 +1,57% 25,50 25,90 25,63 25,05 25,90 3 769.000
12/7/2019 25,70 25,50 -2,63% 25,50 25,70 25,58 25,05 25,99 9 2.302.200
11/7/2019 26,20 26,19 -0,38% 26,19 26,20 26,19 25,61 26,19 5 1.309.800
10/7/2019 25,55 26,29 +2,90% 25,55 26,30 25,97 25,55 26,29 22 12.989.900
8/7/2019 25,00 25,55 +2,20% 25,00 25,55 25,19 25,00 25,55 20 15.367.000
5/7/2019 24,56 25,00 +3,43% 24,56 25,00 24,70 24,69 25,00 8 9.636.300
4/7/2019 24,00 24,17 +0,71% 24,00 24,77 24,36 24,17 24,66 15 4.628.400
3/7/2019 24,00 24,00 0,00% 23,97 24,00 23,99 23,91 24,00 19 11.759.100
2/7/2019 24,01 24,00 0,00% 23,70 24,01 23,97 23,80 24,00 13 6.232.800
1/7/2019 24,55 24,00 -2,24% 24,00 24,56 24,37 24,00 24,19 18 5.606.900
28/6/2019 24,69 24,55 +0,20% 24,05 24,70 24,26 24,05 24,70 22 11.648.900
27/6/2019 24,59 24,50 +1,53% 24,50 24,66 24,56 24,06 24,69 5 1.473.700
26/6/2019 24,22 24,13 -2,23% 24,13 24,39 24,21 24,13 24,70 4 968.700
25/6/2019 24,54 24,68 +0,86% 24,17 24,74 24,46 24,22 24,69 12 5.872.200
24/6/2019 24,54 24,47 +1,96% 24,47 24,55 24,51 24,10 24,55 6 1.716.300
21/6/2019 24,09 24,00 +0,76% 23,81 24,50 24,11 23,75 24,29 20 10.127.800
19/6/2019 24,14 23,82 -1,33% 23,82 24,15 24,06 23,82 24,28 12 6.977.700
18/6/2019 24,25 24,14 +1,56% 24,14 24,25 24,17 23,79 24,27 3 725.300
17/6/2019 23,76 23,77 -0,59% 23,76 23,77 23,76 23,76 24,26 2 475.300
14/6/2019 23,91 23,91 -0,25% 23,91 23,91 23,91 23,90 24,28 1 239.100
12/6/2019 23,97 23,97 0,00% 23,97 23,97 23,97 23,50 24,24 1 239.700
11/6/2019 24,14 23,97 -1,15% 23,97 24,15 24,12 23,93 24,24 8 4.343.200
10/6/2019 24,25 24,25 -0,12% 24,25 24,25 24,25 23,03 24,15 1 242.500
7/6/2019 24,29 24,28 +0,17% 24,28 24,29 24,28 23,65 24,29 3 971.400
6/6/2019 24,00 24,24 -0,21% 24,00 24,24 24,12 24,00 24,30 5 1.447.200
4/6/2019 23,31 24,29 +3,19% 23,23 24,29 23,81 23,62 24,30 9 6.191.700
3/6/2019 23,76 23,54 -1,92% 23,50 24,25 23,74 23,54 23,98 34 16.862.000
31/5/2019 24,67 24,00 -2,04% 24,00 24,80 24,32 23,63 24,30 9 2.918.400
29/5/2019 24,50 24,50 +2,08% 24,50 24,50 24,50 23,70 24,72 1 245.000
28/5/2019 24,00 24,00 +3,31% 24,00 24,00 24,00 23,90 24,68 3 720.000
27/5/2019 24,30 23,23 -4,44% 23,23 24,30 23,74 23,20 24,26 14 7.123.800
24/5/2019 24,44 24,31 -0,53% 24,31 24,95 24,58 24,30 24,92 11 5.408.500
23/5/2019 24,41 24,44 +0,16% 24,41 24,44 24,43 23,86 24,44 3 732.900
22/5/2019 24,29 24,40 +1,04% 24,29 24,40 24,31 24,00 24,41 5 1.701.700
21/5/2019 24,05 24,15 +0,67% 24,05 24,15 24,10 23,50 24,40 4 1.205.400
20/5/2019 23,46 23,99 +2,04% 23,20 23,99 23,36 23,45 24,30 12 10.514.800
17/5/2019 23,47 23,51 -0,42% 23,47 23,51 23,49 23,50 24,20 2 469.800
16/5/2019 23,60 23,61 +0,47% 23,60 23,99 23,66 23,61 23,90 7 5.443.900
15/5/2019 23,15 23,50 +3,52% 23,15 23,50 23,39 23,50 23,98 10 5.146.100
13/5/2019 23,38 22,70 -3,36% 22,70 23,38 22,98 22,69 23,50 8 2.298.000
10/5/2019 22,92 23,49 -0,04% 22,92 23,49 23,30 23,38 23,50 5 1.165.300
9/5/2019 23,47 23,50 +0,04% 23,44 23,50 23,47 23,14 23,50 8 2.817.100
8/5/2019 23,10 23,49 +0,82% 23,10 23,49 23,29 22,83 23,50 5 1.863.800
7/5/2019 23,29 23,30 -0,81% 23,29 23,30 23,29 22,69 23,30 4 1.397.700
6/5/2019 22,69 23,49 +2,17% 22,69 23,49 22,99 22,77 23,50 5 1.379.500
3/5/2019 23,01 22,99 +1,05% 22,68 23,01 22,88 22,74 24,27 12 3.891.200
2/5/2019 22,79 22,75 +0,18% 22,75 22,99 22,82 22,74 23,00 12 3.196.000
30/4/2019 23,02 22,71 -3,32% 22,71 23,44 23,09 22,70 23,19 17 4.849.200
29/4/2019 23,41 23,49 +2,98% 23,41 23,49 23,45 22,68 24,27 2 469.000
26/4/2019 23,55 22,81 -0,44% 22,81 23,55 22,95 22,68 22,81 5 1.147.900
25/4/2019 23,25 22,91 +1,10% 22,91 23,90 23,29 22,91 23,50 5 1.164.700
24/4/2019 23,32 22,66 -5,58% 22,66 23,32 22,97 22,65 23,10 14 3.216.300
23/4/2019 24,00 24,00 -1,11% 24,00 24,00 24,00 23,02 23,99 1 240.000
22/4/2019 23,94 24,27 +1,55% 23,94 24,27 23,99 22,09 24,34 4 1.439.900
18/4/2019 23,45 23,90 +1,70% 23,20 23,90 23,71 22,86 23,90 9 2.846.300
17/4/2019 23,50 23,50 -1,14% 23,50 23,50 23,50 23,45 23,77 1 235.000
16/4/2019 23,03 23,77 +1,15% 23,03 23,77 23,35 23,30 23,90 4 1.167.800
11/4/2019 23,61 23,50 -3,17% 23,50 24,20 23,65 22,01 24,00 15 4.020.700
10/4/2019 24,28 24,27 +2,84% 24,27 24,28 24,27 23,58 24,27 4 971.000
9/4/2019 24,20 23,60 -2,16% 23,50 24,20 23,81 23,50 24,00 16 5.239.700
8/4/2019 24,29 24,12 +0,33% 24,12 24,30 24,20 24,11 24,30 4 968.300
5/4/2019 24,30 24,04 +0,33% 24,04 24,44 24,35 23,88 24,30 10 2.922.200
4/4/2019 24,02 23,96 -0,99% 23,92 24,78 24,09 23,85 24,65 8 1.927.400
3/4/2019 24,86 24,20 -0,37% 24,12 24,86 24,22 24,00 24,83 11 2.664.400
2/4/2019 24,16 24,29 -0,45% 24,00 24,30 24,11 23,90 24,60 19 4.581.200
1/4/2019 23,91 24,40 +1,04% 23,91 24,97 24,64 24,40 24,80 20 6.161.000
29/3/2019 24,40 24,15 -1,02% 24,15 24,40 24,22 24,02 24,39 4 3.149.500
28/3/2019 24,39 24,40 -0,73% 23,81 24,40 23,98 23,96 24,71 9 4.796.700
27/3/2019 24,85 24,58 +0,70% 24,30 24,85 24,55 23,72 24,59 6 1.473.500
26/3/2019 24,23 24,41 +0,62% 24,23 24,50 24,32 24,18 24,46 10 3.162.100
25/3/2019 23,88 24,26 -0,66% 23,51 24,26 23,91 23,51 24,34 19 5.021.100
22/3/2019 23,80 24,42 +0,08% 23,80 24,42 24,10 23,85 24,43 19 6.266.900
20/3/2019 24,89 24,40 -0,12% 24,30 24,99 24,53 24,35 25,00 18 4.906.000
19/3/2019 24,83 24,43 -3,06% 24,20 24,94 24,41 24,42 24,99 18 7.081.700
18/3/2019 25,20 25,20 +1,53% 25,20 25,30 25,21 24,87 25,20 5 1.513.000
15/3/2019 24,80 24,82 +0,08% 24,80 24,83 24,82 24,81 25,20 4 1.489.200
14/3/2019 24,80 24,80 0,00% 24,80 25,00 24,83 24,80 24,99 8 4.222.700
13/3/2019 24,71 24,80 -2,63% 24,71 25,32 24,82 24,80 25,47 11 3.723.900
12/3/2019 25,39 25,47 -0,08% 25,39 25,47 25,43 24,50 25,45 2 508.600
11/3/2019 25,01 25,49 +1,92% 24,90 25,49 25,00 24,99 25,50 4 3.000.900
8/3/2019 25,01 25,01 +0,04% 25,01 25,01 25,01 25,00 25,55 1 250.100
6/3/2019 25,03 25,00 -1,69% 25,00 25,03 25,00 25,00 25,75 6 2.500.400
1/3/2019 25,60 25,43 -1,43% 25,43 25,64 25,58 25,42 26,00 5 1.535.000
28/2/2019 25,83 25,80 -2,01% 25,80 25,83 25,81 24,90 26,30 3 774.500
27/2/2019 26,04 26,33 +1,11% 26,04 26,33 26,19 25,77 26,33 3 785.700
26/2/2019 25,21 26,04 +3,50% 25,21 26,04 25,88 25,01 26,10 12 3.364.500
25/2/2019 25,78 25,16 -2,40% 25,01 25,78 25,26 25,16 26,23 6 2.778.600
22/2/2019 25,78 25,78 +3,49% 25,78 25,78 25,78 25,16 26,30 3 773.400
21/2/2019 24,81 24,91 +0,40% 24,81 25,66 24,99 24,91 25,60 9 3.249.200
20/2/2019 25,51 24,81 -0,56% 24,81 25,51 25,38 24,81 25,98 15 6.092.600
18/2/2019 25,80 24,95 -4,88% 24,40 25,89 25,01 24,88 25,79 39 14.759.300
15/2/2019 27,79 26,23 -5,65% 26,23 27,79 27,09 26,01 27,75 6 1.896.900
14/2/2019 27,75 27,80 +1,13% 27,75 27,80 27,77 25,51 27,80 2 555.500
12/2/2019 26,15 27,49 +6,55% 26,15 27,49 26,64 25,91 27,93 11 2.930.800
11/2/2019 26,32 25,80 -1,83% 25,80 26,32 26,03 25,51 26,80 6 1.562.200
8/2/2019 27,40 26,28 -7,30% 26,28 27,40 26,70 26,27 26,98 11 2.937.200
7/2/2019 27,96 28,35 +4,04% 27,96 28,36 28,30 25,51 27,97 14 21.513.500
6/2/2019 27,12 27,25 -2,64% 27,00 27,63 27,21 26,80 27,25 34 24.491.900
5/2/2019 27,90 27,99 +0,32% 27,90 27,99 27,94 27,11 27,99 2 558.900
4/2/2019 27,45 27,90 +1,82% 27,10 27,90 27,30 26,80 28,00 6 6.007.500
1/2/2019 27,20 27,40 +1,48% 27,06 27,50 27,43 26,99 27,90 14 13.169.700
31/1/2019 26,99 27,00 +0,37% 26,98 27,01 26,99 27,00 27,10 7 3.239.100
30/1/2019 26,65 26,90 -0,04% 26,61 27,39 26,89 26,50 27,50 16 5.916.700
29/1/2019 26,94 26,91 +2,67% 26,70 26,98 26,92 26,91 27,46 16 5.385.500
28/1/2019 25,75 26,21 -2,93% 25,75 26,30 26,18 25,87 26,99 18 6.022.200
24/1/2019 26,63 27,00 +5,02% 26,60 27,00 26,70 27,00 27,49 11 3.738.600
22/1/2019 26,01 25,71 -1,08% 25,40 26,49 25,92 25,70 26,47 8 2.074.000
21/1/2019 25,99 25,99 +0,31% 25,99 25,99 25,99 25,91 26,00 1 259.900
18/1/2019 26,12 25,91 -3,07% 25,91 26,12 26,04 25,52 26,68 9 2.865.200
17/1/2019 26,00 26,73 +0,07% 25,94 26,74 26,48 26,00 26,73 6 1.588.800
16/1/2019 26,50 26,71 +0,79% 26,07 27,00 26,55 24,82 26,95 4 1.327.800
15/1/2019 26,00 26,50 +1,92% 26,00 26,50 26,04 25,60 26,50 5 2.865.000
14/1/2019 24,80 26,00 +4,84% 24,43 26,50 25,73 25,50 27,50 17 7.463.100
11/1/2019 25,10 24,80 +1,64% 24,80 25,10 24,86 24,80 25,40 6 2.486.100
10/1/2019 25,33 24,40 -0,81% 24,40 25,33 24,82 24,40 25,00 21 11.171.400
9/1/2019 24,60 24,60 +1,36% 24,60 24,60 24,60 24,60 24,83 6 2.952.000
8/1/2019 23,40 24,27 +2,49% 23,40 24,48 24,08 23,62 24,48 5 1.204.300
7/1/2019 23,99 23,68 -1,33% 23,68 24,50 24,11 23,67 24,47 10 3.135.300
4/1/2019 24,00 24,00 +3,40% 24,00 24,00 24,00 23,29 24,99 5 2.160.000
3/1/2019 23,49 23,21 -1,19% 23,21 24,00 23,60 23,20 23,99 17 6.844.400
2/1/2019 23,00 23,49 +3,89% 23,00 23,49 23,22 23,01 23,49 10 4.413.400
28/12/2018 23,04 22,61 -4,40% 22,61 23,28 23,01 22,18 23,32 11 5.523.200
27/12/2018 23,99 23,65 -1,25% 23,28 23,99 23,55 23,35 23,89 8 2.119.900
26/12/2018 23,79 23,95 0,00% 23,30 23,98 23,88 23,25 24,30 7 3.105.200
21/12/2018 23,53 23,95 -0,21% 23,45 23,95 23,69 23,45 23,94 9 2.843.600
20/12/2018 23,99 24,00 +0,29% 23,99 24,00 23,99 23,24 24,00 4 1.439.900
19/12/2018 23,97 23,93 +2,92% 23,93 23,97 23,94 23,50 23,93 8 2.872.800
18/12/2018 23,31 23,25 -3,08% 23,25 23,80 23,69 23,24 24,36 8 3.791.300
17/12/2018 24,48 23,99 +0,38% 23,99 24,48 24,05 23,35 24,00 5 1.924.600
14/12/2018 24,00 23,90 -2,45% 23,90 24,00 23,96 23,50 24,49 6 1.438.000
13/12/2018 23,53 24,50 +4,21% 23,20 24,50 23,75 23,55 24,50 21 5.938.700
12/12/2018 23,13 23,51 -1,14% 23,11 23,60 23,33 23,50 23,80 15 4.667.100
11/12/2018 23,40 23,78 +1,62% 23,40 23,84 23,53 23,04 23,80 5 1.412.200
7/12/2018 23,21 23,40 +0,86% 23,03 23,40 23,26 23,00 23,69 10 3.024.000
6/12/2018 23,20 23,20 +0,87% 23,20 23,20 23,20 23,00 23,29 1 232.000
5/12/2018 22,71 23,00 +1,72% 22,71 23,01 22,98 23,00 23,40 18 21.839.300
4/12/2018 22,38 22,61 +0,89% 22,30 22,90 22,49 22,60 23,55 25 9.671.000
3/12/2018 22,40 22,41 +0,95% 22,40 22,80 22,60 22,31 22,70 10 3.616.000
30/11/2018 22,25 22,20 -0,13% 22,00 22,25 22,17 22,05 22,63 13 4.435.400
29/11/2018 22,67 22,23 -3,35% 22,23 23,17 22,50 21,97 22,24 19 8.101.800
28/11/2018 23,00 23,00 +0,31% 23,00 23,00 23,00 21,97 23,19 1 230.000
27/11/2018 22,93 22,93 0,00% 22,93 22,93 22,93 21,97 23,00 1 229.300
26/11/2018 22,51 22,93 -0,13% 22,50 22,98 22,63 21,97 23,00 20 5.433.500
23/11/2018 22,99 22,96 +2,96% 22,50 22,99 22,68 22,38 22,97 6 1.814.800
22/11/2018 22,35 22,30 +1,32% 22,28 22,35 22,31 22,00 22,32 20 5.132.300
21/11/2018 22,00 22,01 +0,73% 21,62 22,20 21,96 21,53 22,20 53 28.994.100
19/11/2018 21,47 21,85 +0,23% 21,47 21,85 21,55 21,85 22,88 6 2.802.000
16/11/2018 21,86 21,80 +0,65% 21,80 22,00 21,90 21,75 22,45 11 3.286.200
14/11/2018 21,80 21,66 -2,87% 21,61 21,90 21,76 21,02 21,88 20 4.352.900
12/11/2018 22,16 22,30 +0,45% 21,71 22,53 22,22 21,50 22,88 14 3.778.500
9/11/2018 22,23 22,20 -0,05% 22,20 22,30 22,21 22,20 22,70 13 7.330.000
8/11/2018 22,22 22,21 +0,59% 22,20 22,40 22,22 22,20 22,50 11 3.111.600
7/11/2018 22,55 22,08 -2,08% 22,08 22,55 22,39 22,00 22,35 2 671.800
6/11/2018 22,40 22,55 +0,67% 22,40 22,68 22,54 22,08 22,68 10 5.636.600
5/11/2018 22,50 22,40 +0,95% 22,40 23,00 22,58 22,15 22,60 9 2.935.600
1/11/2018 22,49 22,19 -1,38% 22,16 22,74 22,29 22,05 22,20 43 22.293.700
31/10/2018 22,97 22,50 -0,92% 22,50 22,97 22,57 22,10 22,50 10 7.900.700
30/10/2018 23,05 22,71 -1,99% 22,71 23,10 22,99 22,70 23,98 3 919.600
29/10/2018 23,98 23,17 -1,36% 23,17 23,98 23,67 23,05 23,86 3 710.300
26/10/2018 23,48 23,49 -0,04% 23,48 23,52 23,49 22,85 23,50 17 8.224.500
25/10/2018 23,40 23,50 -1,67% 23,15 23,50 23,21 23,30 23,50 6 3.250.000
24/10/2018 23,89 23,90 +1,70% 23,82 23,90 23,86 23,05 23,99 7 1.670.200
23/10/2018 23,50 23,50 +2,17% 23,50 23,50 23,50 23,50 23,90 5 2.585.000
22/10/2018 22,95 23,00 -1,96% 22,95 23,25 22,98 23,00 23,50 7 9.881.700
19/10/2018 22,80 23,46 +2,85% 22,80 23,46 22,83 22,40 23,44 8 4.794.900
18/10/2018 23,18 22,81 +1,33% 22,50 23,40 22,80 22,80 23,67 33 21.440.300
17/10/2018 23,00 22,51 -1,57% 22,51 23,20 22,95 22,51 23,20 5 4.360.900
16/10/2018 22,87 22,87 +0,04% 22,87 22,87 22,87 22,87 23,39 1 228.700
15/10/2018 23,12 22,86 -4,35% 22,86 23,12 23,00 22,86 23,69 6 1.610.600
11/10/2018 23,97 23,90 +0,63% 23,89 23,97 23,92 22,89 23,90 4 1.435.200
10/10/2018 23,89 23,75 +0,21% 23,18 23,89 23,68 23,04 23,75 7 2.368.000
9/10/2018 23,14 23,70 +2,38% 23,14 23,70 23,34 22,60 23,70 8 3.734.400
8/10/2018 22,89 23,15 +4,47% 22,80 23,25 23,07 22,50 23,15 20 6.921.100
5/10/2018 22,89 22,16 -0,23% 22,16 22,89 22,44 22,15 22,75 7 1.571.100
3/10/2018 22,88 22,21 +0,05% 22,10 22,88 22,30 22,20 22,84 16 5.353.800
2/10/2018 22,30 22,20 +1,37% 22,20 22,64 22,39 22,00 22,21 6 1.567.900
1/10/2018 22,44 21,90 -0,45% 21,90 22,79 22,25 21,88 22,00 17 5.340.700
27/9/2018 22,47 22,00 -1,39% 21,80 22,47 22,10 22,00 22,79 7 1.768.000
26/9/2018 21,80 22,31 +3,82% 21,80 22,31 21,93 21,93 22,32 4 1.316.000
25/9/2018 21,71 21,49 -2,32% 21,31 21,79 21,52 21,35 21,49 11 3.228.600
24/9/2018 22,00 22,00 -1,79% 22,00 22,00 22,00 21,71 22,00 4 2.420.000
21/9/2018 22,19 22,40 +0,95% 22,19 22,40 22,31 22,00 22,40 8 7.586.800
20/9/2018 22,20 22,19 -0,49% 22,19 22,20 22,19 22,00 22,19 3 1.553.800
19/9/2018 22,29 22,30 0,00% 22,28 22,30 22,29 22,00 22,30 4 1.783.500
18/9/2018 22,47 22,30 -0,89% 22,22 22,50 22,40 22,10 22,30 9 4.032.600
17/9/2018 22,50 22,50 +1,35% 22,50 22,50 22,50 21,90 22,50 2 675.000
12/9/2018 22,29 22,20 -0,27% 21,70 22,29 22,11 22,01 22,64 4 884.500
11/9/2018 22,26 22,26 -3,84% 22,26 22,26 22,26 21,50 22,84 4 890.400
10/9/2018 23,10 23,15 +2,43% 23,10 23,15 23,14 22,62 23,15 5 6.713.000
6/9/2018 22,59 22,60 +0,04% 22,59 22,60 22,59 22,55 23,15 2 451.900
5/9/2018 22,43 22,59 +0,40% 22,40 23,24 22,79 22,60 23,14 9 2.506.900
4/9/2018 22,20 22,50 -0,88% 22,20 22,99 22,50 22,10 22,95 9 6.076.900
3/9/2018 22,74 22,70 -1,94% 22,70 22,74 22,71 22,20 23,09 6 1.590.300
31/8/2018 22,73 23,15 +1,89% 22,73 23,15 23,05 21,00 23,22 6 2.766.300
30/8/2018 22,70 22,72 +0,98% 22,50 22,92 22,83 22,52 22,95 12 21.240.900
29/8/2018 22,61 22,50 -0,44% 22,50 23,00 22,93 21,12 23,00 10 10.778.100
24/8/2018 22,60 22,60 -1,74% 22,60 22,60 22,60 21,00 23,00 2 1.356.000
23/8/2018 22,79 23,00 +0,88% 22,79 23,00 22,95 22,30 23,25 6 12.625.000
22/8/2018 22,80 22,80 -0,44% 22,35 22,90 22,74 21,00 23,00 29 15.918.000
21/8/2018 22,49 22,90 +4,14% 22,00 22,90 22,47 22,03 22,90 10 4.719.500
20/8/2018 21,87 21,99 +4,42% 21,87 21,99 21,90 21,00 22,79 5 1.095.300
16/8/2018 21,06 21,06 +0,29% 21,06 21,06 21,06 21,05 21,85 1 210.600
15/8/2018 21,33 21,00 -2,33% 21,00 21,33 21,25 21,00 21,29 6 2.975.300
14/8/2018 21,59 21,50 -0,56% 21,50 22,00 21,69 20,80 22,09 6 2.820.800
13/8/2018 21,00 21,62 -1,46% 21,00 21,62 21,20 21,00 21,62 3 636.200
10/8/2018 21,00 21,94 +7,34% 21,00 21,94 21,37 20,35 21,94 4 1.068.600
9/8/2018 20,60 20,44 -0,34% 20,44 20,88 20,62 20,44 20,97 13 2.886.800
8/8/2018 21,49 20,51 -4,56% 20,50 21,49 20,74 20,51 20,99 16 4.148.400
7/8/2018 21,03 21,49 +2,77% 21,03 21,55 21,28 21,11 21,49 5 5.534.500
3/8/2018 21,20 20,91 +0,05% 20,60 21,81 20,88 20,90 21,99 11 3.342.000
2/8/2018 21,00 20,90 0,00% 20,46 21,00 20,80 20,52 0,00 15 5.617.900
1/8/2018 20,00 20,90 +3,98% 19,90 20,90 20,41 20,02 20,90 14 4.695.400
31/7/2018 21,21 20,10 -5,23% 20,10 21,21 20,41 20,08 20,40 40 12.450.500
30/7/2018 22,09 21,21 -1,35% 20,91 22,14 21,54 21,20 21,40 27 9.263.400
26/7/2018 21,99 21,50 -2,49% 21,21 22,05 21,68 21,43 22,34 12 3.904.000
25/7/2018 22,05 22,05 +3,47% 22,05 22,05 22,05 21,25 22,00 1 220.500
23/7/2018 21,75 21,31 -0,93% 21,31 21,75 21,53 21,30 21,97 8 1.722.500
20/7/2018 21,81 21,51 -3,11% 21,51 21,81 21,70 21,50 22,79 3 651.200
19/7/2018 22,39 22,20 +2,30% 22,20 22,39 22,29 21,50 22,40 2 445.900
18/7/2018 21,99 21,70 -0,91% 21,30 22,00 21,58 21,03 21,70 11 4.533.500
17/7/2018 21,91 21,90 +1,34% 21,90 21,91 21,90 21,54 22,38 3 657.100
16/7/2018 22,00 21,61 -1,32% 21,61 22,00 21,85 21,53 21,89 4 874.100
13/7/2018 22,20 21,90 -1,79% 21,90 22,87 22,23 21,53 22,70 5 1.111.700
12/7/2018 22,00 22,30 +3,82% 22,00 22,30 22,15 21,80 22,20 2 443.000
11/7/2018 22,02 21,48 -2,41% 21,48 22,02 21,66 21,10 22,00 19 4.550.100
10/7/2018 22,38 22,01 -1,08% 22,01 22,38 22,25 21,93 22,37 5 3.338.100
6/7/2018 22,49 22,25 +0,09% 22,25 22,49 22,37 21,60 22,50 6 5.147.300
5/7/2018 22,23 22,23 +3,40% 21,61 22,24 22,07 21,60 22,24 7 1.545.000
4/7/2018 22,44 21,50 -3,15% 21,50 22,98 22,36 21,42 22,22 15 7.827.300
3/7/2018 22,20 22,20 -5,29% 22,20 22,20 22,20 22,00 22,50 2 444.000
2/7/2018 23,44 23,44 -0,26% 23,44 23,44 23,44 21,70 23,44 1 468.800
29/6/2018 22,47 23,50 +5,05% 22,45 23,50 22,75 22,00 23,35 6 1.365.500
28/6/2018 22,37 22,37 +2,33% 22,37 22,37 22,37 21,50 22,22 1 447.400
26/6/2018 22,31 21,86 -0,59% 21,70 22,31 22,05 21,16 22,19 7 5.735.100
25/6/2018 21,38 21,99 -0,05% 21,38 21,99 21,68 21,08 22,30 4 867.400
22/6/2018 21,56 22,00 -0,99% 21,20 22,00 21,49 21,26 22,49 4 859.700
21/6/2018 22,00 22,22 +0,09% 22,00 22,22 22,11 21,06 22,49 2 442.200
20/6/2018 21,70 22,20 +2,21% 21,70 22,48 22,00 21,09 22,48 6 3.080.800
19/6/2018 22,15 21,72 +0,65% 21,72 22,20 21,95 21,75 22,19 4 4.171.800
18/6/2018 22,30 21,58 -1,91% 21,51 22,30 21,84 21,45 21,59 7 1.528.800
15/6/2018 22,00 22,00 0,00% 22,00 22,00 22,00 20,40 22,00 2 880.000
14/6/2018 22,00 22,00 -1,12% 22,00 22,00 22,00 20,50 22,89 3 1.320.000
12/6/2018 22,30 22,25 +1,83% 21,63 22,30 22,04 20,30 22,65 5 1.102.100
11/6/2018 22,49 21,85 -2,80% 21,85 22,50 22,42 21,84 22,50 7 3.363.500
8/6/2018 21,67 22,48 +5,54% 21,60 22,48 21,67 21,66 22,50 6 3.467.300
7/6/2018 22,60 21,30 -7,19% 21,30 22,60 21,62 21,30 21,97 15 4.541.000
6/6/2018 22,98 22,95 -0,39% 22,95 22,98 22,96 22,60 22,95 2 459.300
5/6/2018 23,40 23,04 -1,37% 23,04 23,40 23,16 23,04 23,30 3 695.000
4/6/2018 23,36 23,36 +2,46% 22,92 23,36 23,09 22,60 23,50 5 1.385.700
1/6/2018 22,20 22,80 +3,17% 21,52 22,98 22,38 22,45 22,80 23 11.193.400
30/5/2018 21,57 22,10 +5,24% 21,56 22,10 21,78 21,51 22,10 12 4.574.200
29/5/2018 21,52 21,00 -2,82% 20,80 22,43 21,34 21,00 21,69 64 15.152.900
28/5/2018 22,50 21,61 -3,09% 21,52 22,50 21,87 21,60 21,99 13 6.998.800
25/5/2018 23,05 22,30 -1,76% 22,30 23,05 22,66 22,06 22,49 9 3.852.700
24/5/2018 22,21 22,70 -0,44% 22,21 23,00 22,54 22,32 23,40 17 6.764.700
23/5/2018 22,60 22,80 +0,88% 22,60 22,80 22,66 22,04 22,80 3 680.000
22/5/2018 22,06 22,60 +2,17% 22,06 22,60 22,32 22,59 24,49 3 669.600
21/5/2018 22,34 22,12 0,00% 22,12 22,34 22,23 22,00 22,34 2 444.600
18/5/2018 22,49 22,12 +0,87% 22,12 22,49 22,28 22,25 22,50 5 1.337.300
17/5/2018 22,23 21,93 -3,60% 21,50 22,75 21,85 21,40 21,94 32 13.552.000
16/5/2018 23,00 22,75 -1,09% 22,75 23,11 23,01 22,75 23,00 13 8.285.200
15/5/2018 23,60 23,00 -3,56% 23,00 23,60 23,35 22,80 23,00 13 5.838.200
14/5/2018 24,25 23,85 -1,45% 23,52 24,78 24,09 23,01 23,86 21 10.842.400
11/5/2018 24,92 24,20 -3,66% 24,20 24,92 24,76 24,20 24,96 15 8.172.100
10/5/2018 25,01 25,12 +1,21% 25,01 25,55 25,14 25,07 25,50 10 3.520.900
9/5/2018 25,06 24,82 -0,96% 24,80 25,06 24,89 24,82 25,80 15 4.730.800
8/5/2018 25,11 25,06 -3,58% 25,06 25,15 25,10 25,05 25,50 10 2.761.400
7/5/2018 25,99 25,99 -0,42% 25,99 25,99 25,99 25,42 25,99 2 519.800
4/5/2018 26,18 26,10 +1,99% 26,10 26,19 26,15 25,50 26,09 3 784.700
3/5/2018 26,10 25,59 -2,18% 25,52 26,10 25,87 25,58 25,90 7 1.811.100
2/5/2018 25,46 26,16 -0,15% 25,46 26,16 25,69 25,31 26,20 10 3.597.300
30/4/2018 26,46 26,20 -2,93% 25,80 26,46 26,03 25,21 26,19 17 5.726.800
27/4/2018 26,90 26,99 +0,19% 26,90 27,00 26,97 26,20 26,99 4 1.348.800
26/4/2018 27,00 26,94 +2,43% 26,94 27,00 26,99 26,20 26,79 8 5.128.800
24/4/2018 25,67 26,30 +5,20% 25,67 26,38 26,27 26,00 26,33 9 3.941.100
23/4/2018 26,00 25,00 -2,61% 25,00 26,85 25,67 24,93 25,60 31 9.755.700
20/4/2018 25,60 25,67 -1,23% 25,42 25,67 25,56 25,42 25,68 6 2.045.300
18/4/2018 25,10 25,99 +1,09% 25,10 26,00 25,64 25,11 25,95 8 3.077.100
17/4/2018 25,71 25,71 -0,31% 25,71 25,71 25,71 24,82 25,71 1 257.100
16/4/2018 25,59 25,79 +2,95% 25,59 25,79 25,75 24,70 25,80 4 1.287.500
13/4/2018 24,60 25,05 0,00% 24,40 25,05 24,70 24,52 25,40 15 5.683.200
11/4/2018 25,00 25,05 +0,20% 25,00 25,70 25,25 0,00 0,00 3 757.500
10/4/2018 24,91 25,00 -2,65% 24,91 25,12 25,01 24,50 25,00 6 2.250.900
9/4/2018 25,35 25,68 +0,16% 24,86 25,68 25,27 25,68 25,84 8 2.780.500
6/4/2018 25,64 25,64 -0,77% 25,64 25,64 25,64 25,55 25,65 1 256.400
5/4/2018 25,79 25,84 +1,77% 25,79 25,90 25,82 25,51 25,85 3 1.807.400
4/4/2018 25,86 25,39 -1,70% 25,39 26,00 25,81 25,07 25,37 4 2.839.400
3/4/2018 25,85 25,83 +1,69% 25,48 25,85 25,54 25,69 25,83 10 5.109.800
2/4/2018 26,00 25,40 -0,47% 25,40 26,25 25,83 24,83 25,70 12 5.941.500
29/3/2018 25,54 25,52 -0,66% 25,52 25,71 25,62 25,52 26,20 9 10.504.800
28/3/2018 25,82 25,69 -1,95% 25,69 26,38 25,97 25,60 25,70 11 4.156.300
27/3/2018 26,20 26,20 -2,20% 26,20 26,20 26,20 26,20 26,59 1 786.000
23/3/2018 26,80 26,79 +0,19% 26,79 26,80 26,79 25,90 26,85 2 535.900
22/3/2018 26,74 26,74 +2,57% 26,74 26,74 26,74 25,90 26,84 1 267.400
20/3/2018 26,70 26,07 +0,08% 26,07 26,73 26,32 26,06 26,70 9 2.369.600
19/3/2018 26,25 26,05 +0,93% 26,05 26,30 26,24 25,93 26,30 4 1.312.000
15/3/2018 26,00 25,81 -0,35% 25,81 26,00 25,93 25,81 26,25 4 1.037.200
14/3/2018 25,90 25,90 -1,33% 25,90 25,90 25,90 25,90 26,25 2 1.295.000
12/3/2018 25,53 26,25 -0,15% 25,53 26,25 26,01 25,73 26,30 3 780.300
9/3/2018 25,63 26,29 +5,16% 25,63 26,29 25,81 25,00 26,30 4 1.032.600
8/3/2018 24,63 25,00 +2,04% 24,10 25,00 24,50 24,36 26,30 23 8.822.100
7/3/2018 25,10 24,50 -2,39% 24,50 25,10 24,69 24,50 25,48 14 4.445.800
6/3/2018 25,20 25,10 +0,04% 25,10 25,75 25,35 25,10 25,55 36 26.621.600
5/3/2018 25,50 25,09 -0,79% 25,09 25,60 25,32 25,04 25,25 14 7.090.300
2/3/2018 25,40 25,29 +0,24% 25,25 25,50 25,41 25,29 25,50 11 3.812.700
1/3/2018 25,56 25,23 -1,83% 25,05 25,56 25,32 25,23 25,40 36 16.458.300
28/2/2018 26,59 25,70 -1,15% 25,70 26,60 26,16 25,55 26,00 9 4.186.400
27/2/2018 26,02 26,00 0,00% 26,00 26,49 26,23 25,67 26,40 8 3.410.200
26/2/2018 26,75 26,00 -2,99% 26,00 26,75 26,46 26,00 26,50 13 5.823.000
23/2/2018 27,10 26,80 -1,22% 26,80 27,78 27,01 26,75 27,09 27 8.914.600
22/2/2018 27,11 27,13 -2,72% 27,10 27,13 27,12 27,10 27,45 8 2.712.300
21/2/2018 27,08 27,89 +3,14% 27,08 27,89 27,12 27,00 27,89 25 62.921.400
20/2/2018 27,15 27,04 -0,41% 27,04 27,30 27,13 27,04 27,25 17 11.937.200
19/2/2018 27,56 27,15 -1,91% 27,15 28,15 27,60 26,80 27,39 21 7.176.900
16/2/2018 28,19 27,68 -1,84% 27,68 28,19 27,81 27,55 28,18 4 1.112.700
15/2/2018 27,95 28,20 +0,89% 27,95 28,20 28,13 27,85 28,20 8 3.376.700
14/2/2018 27,95 27,95 +0,54% 27,95 27,95 27,95 27,50 27,95 1 279.500
9/2/2018 27,49 27,80 0,00% 27,47 27,80 27,67 27,18 27,70 6 2.214.100
8/2/2018 28,20 27,80 -0,68% 27,80 28,20 27,99 27,51 28,00 4 1.119.900
7/2/2018 27,99 27,99 +3,59% 27,64 27,99 27,85 27,41 27,99 5 1.392.500
6/2/2018 27,30 27,02 -1,06% 27,01 27,30 27,27 27,01 28,00 7 5.181.300
5/2/2018 27,33 27,31 +0,04% 27,31 27,33 27,32 27,31 28,00 2 546.400
2/2/2018 27,03 27,30 -0,76% 27,03 27,30 27,19 27,30 28,20 3 1.359.600
1/2/2018 28,35 27,51 -0,33% 27,51 28,35 27,93 27,00 27,99 2 558.600
31/1/2018 28,00 27,60 -1,39% 27,60 28,00 27,78 27,00 28,15 12 5.002.000
30/1/2018 27,99 27,99 +0,86% 27,99 27,99 27,99 27,80 28,00 1 279.900
29/1/2018 27,75 27,75 -0,89% 27,75 28,00 27,79 27,37 28,00 4 1.667.500
26/1/2018 27,48 28,00 +3,74% 26,99 28,01 27,61 28,00 28,44 25 9.389.800
24/1/2018 27,05 26,99 -0,41% 26,99 27,05 27,02 26,99 27,10 3 810.700
23/1/2018 27,50 27,10 -2,17% 27,10 27,50 27,22 27,09 27,50 6 1.633.400
22/1/2018 27,88 27,70 +1,28% 27,55 27,89 27,71 27,10 27,90 6 1.939.700
19/1/2018 27,50 27,35 -0,69% 27,27 27,86 27,48 27,27 27,88 6 1.649.200
18/1/2018 27,54 27,54 +0,33% 27,54 27,54 27,54 27,54 27,90 1 275.400
17/1/2018 27,45 27,45 -1,08% 27,45 27,45 27,45 27,45 27,98 1 274.500
16/1/2018 27,75 27,75 +2,36% 27,75 27,75 27,75 27,14 27,75 3 2.220.000
15/1/2018 27,72 27,11 -3,14% 27,01 27,78 27,50 27,10 27,98 20 6.877.300
12/1/2018 27,99 27,99 -0,04% 27,99 28,00 27,99 27,42 27,99 8 3.919.300
10/1/2018 27,80 28,00 +0,57% 27,80 28,00 27,88 26,70 28,00 3 2.788.500
9/1/2018 27,85 27,84 -0,39% 27,84 27,89 27,86 27,12 27,85 7 2.229.200
8/1/2018 27,95 27,95 -0,18% 27,95 27,95 27,95 27,30 27,95 1 279.500
5/1/2018 28,00 28,00 +0,07% 28,00 28,00 28,00 27,95 27,98 1 280.000
4/1/2018 27,47 27,98 +1,86% 27,20 27,98 27,50 27,00 28,49 10 4.400.000
3/1/2018 27,48 27,47 +2,50% 27,47 27,48 27,47 27,00 27,47 2 549.500
2/1/2018 27,12 26,80 -1,22% 26,80 27,12 27,06 26,70 27,50 7 1.894.600
28/12/2017 27,65 27,13 -1,52% 27,13 27,66 27,53 27,00 27,13 10 6.058.400
27/12/2017 27,54 27,55 +1,74% 27,54 27,55 27,54 26,50 27,65 2 550.900
26/12/2017 26,70 27,08 +1,96% 26,70 27,39 27,08 27,07 27,55 12 3.250.500
22/12/2017 27,00 26,56 -1,45% 26,56 27,00 26,75 26,55 27,40 7 2.140.100
21/12/2017 26,95 26,95 +1,70% 26,95 26,95 26,95 26,50 26,98 1 269.500
20/12/2017 26,50 26,50 0,00% 26,50 26,50 26,50 25,50 26,99 1 265.000
19/12/2017 26,55 26,50 0,00% 26,50 27,00 26,63 25,52 26,99 6 2.131.000
15/12/2017 26,50 26,50 0,00% 26,50 26,56 26,50 26,50 27,00 20 58.834.000
14/12/2017 26,02 26,50 +3,92% 26,02 26,51 26,47 26,50 26,90 24 81.263.900
13/12/2017 25,50 25,50 0,00% 25,50 25,51 25,50 25,01 26,09 5 12.750.500
12/12/2017 24,81 25,50 +3,57% 24,80 25,51 25,24 25,50 25,90 32 47.216.900
11/12/2017 25,20 24,62 -5,16% 24,62 25,40 25,25 24,57 25,89 16 17.933.000
8/12/2017 26,00 25,96 -0,42% 25,41 26,00 25,83 25,70 25,96 4 1.033.300
7/12/2017 25,88 26,07 +0,66% 24,94 26,08 25,27 25,00 26,07 32 24.268.100
6/12/2017 26,04 25,90 +1,57% 25,45 26,04 25,77 25,50 26,09 5 1.288.800
5/12/2017 25,50 25,50 0,00% 25,50 25,53 25,50 25,50 26,09 8 3.570.800
4/12/2017 25,50 25,50 -0,93% 25,50 25,70 25,51 25,50 26,09 21 15.310.000
1/12/2017 25,74 25,74 +0,70% 25,74 25,74 25,74 25,11 25,74 1 257.400
30/11/2017 25,60 25,56 -2,07% 25,38 25,60 25,42 24,55 26,00 9 3.559.300
29/11/2017 26,20 26,10 -2,79% 26,10 26,20 26,18 25,66 26,10 3 1.833.000
28/11/2017 25,55 26,85 +3,27% 25,55 26,87 26,35 25,38 26,70 5 1.581.100
27/11/2017 25,95 26,00 -2,80% 25,95 26,00 25,97 25,95 26,90 2 519.500
22/11/2017 26,50 26,75 -0,19% 26,10 26,75 26,33 26,00 26,75 9 4.213.800
21/11/2017 26,01 26,80 +3,08% 26,00 26,80 26,48 25,80 26,80 8 3.442.900
17/11/2017 26,00 26,00 +0,93% 26,00 26,00 26,00 25,76 26,50 2 520.000
16/11/2017 26,20 25,76 +0,04% 25,76 26,20 25,91 25,75 25,90 7 2.850.700
14/11/2017 26,89 25,75 -1,72% 25,75 26,89 26,43 25,75 26,10 5 1.586.200
13/11/2017 26,20 26,20 0,00% 26,20 26,20 26,20 26,05 26,73 2 524.000
10/11/2017 26,60 26,20 -1,50% 26,20 27,30 26,50 26,20 26,48 17 20.671.000
9/11/2017 27,00 26,60 -2,53% 26,51 27,00 26,85 26,50 26,99 6 1.611.100
8/11/2017 27,48 27,29 +3,92% 27,29 27,48 27,44 26,42 27,29 5 2.195.300
7/11/2017 26,44 26,26 -5,20% 26,26 26,44 26,36 26,30 26,90 3 790.900
6/11/2017 26,80 27,70 +3,47% 26,80 27,70 27,40 27,00 27,50 3 822.000
3/11/2017 26,44 26,77 -4,36% 26,44 27,00 26,67 26,77 27,69 11 3.467.800
1/11/2017 27,48 27,99 +1,97% 27,45 28,00 27,75 26,89 28,00 8 3.053.100
31/10/2017 27,10 27,45 +0,04% 27,10 27,45 27,28 26,70 28,00 5 1.364.300
30/10/2017 26,75 27,44 +0,51% 26,75 27,77 27,06 27,00 27,69 13 5.412.600
27/10/2017 27,15 27,30 +1,15% 27,15 27,30 27,24 27,25 27,65 4 8.992.000
26/10/2017 27,70 26,99 +1,16% 26,99 27,70 27,15 26,51 27,62 6 2.172.100
25/10/2017 26,90 26,68 -1,19% 26,56 27,47 26,82 26,65 27,00 11 2.951.100
24/10/2017 27,50 27,00 +0,75% 27,00 27,85 27,68 26,61 27,80 5 3.322.000
23/10/2017 27,01 26,80 -0,67% 26,79 27,01 26,81 26,46 26,89 4 10.457.700
20/10/2017 27,06 26,98 -0,95% 26,98 27,06 27,00 26,31 26,99 9 5.131.500
19/10/2017 27,59 27,24 +4,21% 27,24 27,59 27,41 26,50 27,24 2 548.300
18/10/2017 26,80 26,14 -1,54% 26,14 27,45 26,98 26,13 27,43 15 4.048.200
17/10/2017 27,04 26,55 -2,85% 26,32 27,33 26,84 26,54 27,00 19 12.349.200
16/10/2017 27,60 27,33 -1,34% 27,03 27,60 27,32 27,33 27,80 19 10.385.100
13/10/2017 27,70 27,70 -1,74% 27,70 28,50 27,81 27,66 28,28 11 7.789.500
11/10/2017 27,99 28,19 0,00% 27,99 28,19 28,11 27,99 28,19 7 3.935.800
10/10/2017 27,40 28,19 +4,29% 27,40 28,19 27,54 27,41 28,19 13 6.335.000
9/10/2017 27,00 27,03 +0,11% 26,98 27,48 27,05 27,02 27,45 11 4.599.300
6/10/2017 25,99 27,00 +3,85% 25,99 27,00 26,13 26,01 27,27 11 17.772.300
5/10/2017 25,60 26,00 +1,56% 25,60 26,00 25,95 26,02 26,28 13 18.169.500
4/10/2017 25,47 25,60 -1,08% 25,47 25,84 25,60 25,27 25,60 6 7.681.800
3/10/2017 25,75 25,88 +1,85% 25,75 25,88 25,82 25,46 25,88 7 6.196.900
2/10/2017 25,22 25,41 +0,79% 25,20 25,99 25,65 25,36 25,85 19 7.440.900
29/9/2017 25,97 25,21 -1,14% 25,20 25,97 25,42 25,11 25,79 23 23.391.000
28/9/2017 26,00 25,50 -0,97% 25,27 26,00 25,51 25,50 25,75 39 63.032.700
27/9/2017 25,75 25,75 +0,04% 25,75 25,75 25,75 25,60 25,85 3 1.545.000
26/9/2017 25,75 25,74 +1,94% 25,30 25,75 25,34 25,15 25,75 7 7.097.200
25/9/2017 24,50 25,25 +3,10% 24,50 25,25 24,62 24,60 25,30 13 12.804.600
22/9/2017 24,30 24,49 +0,78% 24,30 24,80 24,51 24,49 24,80 14 8.090.700
21/9/2017 24,77 24,30 -0,45% 24,30 24,77 24,44 24,30 24,99 5 2.444.600
20/9/2017 24,50 24,41 +0,29% 24,21 24,50 24,40 24,40 24,79 11 13.909.900
19/9/2017 24,49 24,34 +1,42% 24,00 24,85 24,34 24,34 24,78 30 13.392.300
18/9/2017 23,00 24,00 +4,53% 22,89 24,40 23,28 23,50 24,50 67 91.979.700
15/9/2017 22,87 22,96 +0,53% 22,87 23,00 22,99 22,96 23,00 51 50.588.800
14/9/2017 23,00 22,84 -0,70% 22,84 23,00 22,99 22,84 22,90 74 77.708.400
13/9/2017 22,98 23,00 +0,04% 22,88 23,00 22,99 22,95 23,00 33 30.583.800
12/9/2017 22,99 22,99 -0,04% 22,91 23,00 22,99 22,94 23,00 30 53.124.800
11/9/2017 22,99 23,00 +0,39% 22,85 23,00 22,99 22,98 23,00 73 110.122.300
8/9/2017 23,00 22,91 -0,39% 22,91 23,00 22,99 22,85 23,00 47 109.248.200
6/9/2017 22,97 23,00 +0,09% 22,80 23,00 22,93 22,90 23,00 30 20.642.800
5/9/2017 22,72 22,98 +0,79% 22,48 22,98 22,74 22,80 22,98 16 6.822.800
4/9/2017 22,90 22,80 +0,04% 22,76 23,00 22,87 22,80 22,95 23 18.984.200
1/9/2017 22,95 22,79 +1,38% 22,73 22,95 22,81 22,50 22,79 24 20.529.500
31/8/2017 22,90 22,48 -1,40% 22,44 22,98 22,77 22,48 22,81 23 21.412.100
30/8/2017 22,95 22,80 -0,22% 22,71 22,98 22,86 22,72 22,80 23 13.944.900
29/8/2017 22,91 22,85 -0,44% 22,80 22,97 22,86 22,83 22,85 21 30.867.900
28/8/2017 22,99 22,95 +0,39% 22,95 23,00 22,99 22,92 22,95 18 18.625.100
25/8/2017 23,92 22,86 -4,51% 22,86 23,93 23,04 22,85 22,86 69 93.547.000
24/8/2017 23,99 23,94 -0,17% 23,94 23,99 23,96 23,60 23,94 5 1.437.800
23/8/2017 24,00 23,98 +0,55% 23,98 24,00 23,99 23,52 23,99 2 1.679.600
21/8/2017 23,99 23,85 -0,63% 23,82 24,00 23,93 23,50 23,85 17 11.250.600
18/8/2017 23,98 24,00 +1,57% 23,98 24,00 23,99 23,60 24,00 12 12.959.300
17/8/2017 23,86 23,63 0,00% 23,63 23,86 23,66 23,33 24,00 5 2.839.600
16/8/2017 23,36 23,63 +1,29% 23,35 23,99 23,38 23,41 23,99 4 6.080.400
15/8/2017 23,42 23,33 -2,75% 23,33 23,42 23,37 23,33 23,99 4 934.900
14/8/2017 23,99 23,99 -0,04% 23,99 23,99 23,99 23,40 23,99 2 719.700
11/8/2017 24,12 24,00 -1,23% 23,60 24,14 24,02 23,41 23,99 9 2.883.100
10/8/2017 24,30 24,30 0,00% 24,30 24,30 24,30 24,12 24,70 3 1.215.000
9/8/2017 24,75 24,30 -2,37% 24,30 24,75 24,50 24,01 24,80 5 1.225.400
8/8/2017 24,45 24,89 +4,32% 23,87 24,90 24,63 24,27 24,90 13 3.942.200
7/8/2017 24,49 23,86 -0,62% 23,86 24,49 24,38 23,85 24,46 4 1.950.900
4/8/2017 24,00 24,01 +2,17% 24,00 24,20 24,14 24,00 24,19 9 5.311.300
3/8/2017 23,50 23,50 -1,47% 23,50 23,50 23,50 23,65 24,30 1 1.175.000
2/8/2017 23,69 23,85 +0,68% 23,69 23,90 23,82 23,34 24,18 4 1.191.400
1/8/2017 24,74 23,69 -0,92% 23,69 24,74 23,93 23,10 23,70 9 2.393.800
31/7/2017 22,90 23,91 +5,24% 22,90 24,79 23,77 23,06 24,14 18 10.461.100
28/7/2017 22,00 22,72 +3,51% 21,95 22,80 21,95 21,96 22,72 19 427.844.800
27/7/2017 21,77 21,95 +0,87% 21,76 22,00 21,95 21,75 21,96 8 2.634.500
26/7/2017 21,70 21,76 +0,28% 21,70 22,30 22,24 21,75 22,29 12 13.346.800
25/7/2017 21,76 21,70 -2,25% 21,70 22,09 21,89 21,60 21,99 15 7.224.200
24/7/2017 21,75 22,20 +1,37% 21,75 22,20 21,90 21,90 22,26 3 657.000
21/7/2017 21,89 21,90 +1,44% 21,89 21,91 21,90 21,63 22,28 7 6.789.000
20/7/2017 21,12 21,59 +1,36% 21,12 21,59 21,47 21,10 22,00 4 858.900
19/7/2017 21,60 21,30 -0,23% 21,30 21,60 21,41 21,30 21,59 7 2.356.000
18/7/2017 21,69 21,35 -0,97% 21,35 21,69 21,51 21,34 22,00 9 2.366.100
17/7/2017 21,71 21,56 -3,32% 21,56 21,98 21,77 21,55 22,28 14 4.789.700
14/7/2017 22,29 22,30 0,00% 22,29 22,30 22,29 21,21 22,30 3 891.800
12/7/2017 22,67 22,30 +1,83% 21,66 22,67 22,39 21,14 22,64 3 1.119.700
11/7/2017 21,90 21,90 0,00% 21,90 21,90 21,90 21,18 22,69 1 1.095.000
10/7/2017 21,90 21,90 +2,34% 21,90 21,90 21,90 21,41 21,89 3 1.533.000
7/7/2017 21,40 21,40 0,00% 21,40 21,89 21,53 21,10 21,84 9 2.583.600
6/7/2017 22,70 21,40 -4,89% 21,40 22,70 21,82 21,40 21,89 17 5.237.700
5/7/2017 22,50 22,50 0,00% 22,50 22,50 22,50 22,00 22,70 2 900.000
4/7/2017 22,50 22,50 +1,81% 22,50 22,50 22,50 21,90 22,48 1 225.000
3/7/2017 21,90 22,10 +1,84% 21,90 22,10 22,00 22,10 22,50 5 4.400.700
30/6/2017 21,68 21,70 +1,59% 21,68 22,10 21,75 21,70 22,48 16 8.048.300
29/6/2017 21,59 21,36 +1,57% 21,36 21,79 21,58 21,25 21,89 6 3.885.900
28/6/2017 22,35 21,03 -5,70% 21,03 22,35 21,69 21,02 21,69 18 11.713.900
27/6/2017 22,96 22,30 -2,92% 22,30 22,96 22,63 21,02 22,77 2 452.600
26/6/2017 22,92 22,97 +3,00% 22,92 22,97 22,95 22,30 22,97 3 918.300
23/6/2017 22,65 22,30 -1,55% 22,11 22,65 22,44 22,22 22,50 8 2.244.500
22/6/2017 22,80 22,65 -1,26% 22,65 22,80 22,70 22,00 22,97 4 2.952.000
21/6/2017 23,00 22,94 -0,26% 22,93 23,00 22,95 21,02 22,94 5 1.377.100
20/6/2017 23,40 23,00 -1,50% 23,00 23,44 23,05 21,02 23,00 18 7.838.600
19/6/2017 21,70 23,35 +7,60% 21,70 23,48 22,15 23,10 23,35 55 58.477.400
16/6/2017 21,00 21,70 +3,33% 21,00 21,70 21,13 21,53 21,70 39 43.538.000
14/6/2017 21,00 21,00 0,00% 21,00 21,00 21,00 20,90 21,00 22 124.950.000
13/6/2017 21,00 21,00 +0,05% 20,99 21,00 20,99 20,10 21,00 5 2.519.900
12/6/2017 21,00 20,99 -0,05% 20,99 21,00 20,99 20,47 21,00 5 3.149.500
9/6/2017 20,10 21,00 +5,00% 20,10 21,00 20,75 20,21 21,00 13 4.357.500
8/6/2017 19,96 20,00 +0,20% 19,80 20,00 19,97 20,00 20,10 11 10.986.000
7/6/2017 19,96 19,96 +0,35% 19,96 19,96 19,96 19,73 19,95 1 1.996.000
6/6/2017 19,80 19,89 -0,05% 19,72 19,96 19,91 19,72 19,96 7 4.380.700
5/6/2017 19,94 19,90 -0,25% 19,71 19,95 19,89 19,70 19,90 5 2.188.500
2/6/2017 19,80 19,95 +0,30% 19,80 19,95 19,89 19,78 19,95 6 1.989.100
1/6/2017 19,89 19,89 -0,25% 19,89 19,89 19,89 19,80 19,85 1 198.900
31/5/2017 19,75 19,94 +2,26% 19,75 19,94 19,77 19,50 19,95 4 2.768.800
30/5/2017 19,85 19,50 -1,91% 19,50 19,85 19,73 19,50 19,97 2 592.000
26/5/2017 19,88 19,88 +4,52% 19,88 19,88 19,88 19,50 19,80 2 596.400
25/5/2017 19,26 19,02 -3,94% 19,02 19,30 19,15 19,00 19,69 20 7.088.600
24/5/2017 19,80 19,80 -0,50% 19,80 19,80 19,80 19,65 19,80 1 396.000
23/5/2017 19,89 19,90 +4,74% 19,70 19,95 19,81 19,22 19,90 8 3.764.100
22/5/2017 19,10 19,00 -0,52% 18,70 19,10 19,02 19,00 19,99 10 10.654.200
19/5/2017 19,00 19,10 +3,08% 19,00 19,50 19,17 19,11 19,45 6 5.945.000
18/5/2017 18,00 18,53 -7,35% 18,00 19,00 18,43 18,90 19,00 33 30.964.600
17/5/2017 19,50 20,00 +2,56% 19,50 20,37 19,82 19,30 20,00 19 24.187.700
16/5/2017 19,50 19,50 +0,46% 19,48 19,50 19,49 19,40 19,50 17 23.789.500
15/5/2017 19,50 19,41 -0,46% 19,41 19,50 19,49 19,40 19,50 33 39.386.400
12/5/2017 19,50 19,50 0,00% 19,49 19,50 19,49 19,45 19,50 17 13.649.900
11/5/2017 19,50 19,50 0,00% 19,47 19,50 19,49 19,40 19,50 19 23.009.700
10/5/2017 19,45 19,50 +0,26% 19,30 19,50 19,49 19,36 19,50 29 42.691.300
9/5/2017 19,50 19,45 -0,26% 19,45 19,50 19,48 19,35 19,45 3 584.500
8/5/2017 19,39 19,50 +1,04% 19,35 19,50 19,48 19,35 19,50 7 7.208.600
5/5/2017 19,50 19,30 -0,31% 19,30 19,50 19,45 19,30 19,50 8 3.306.500
4/5/2017 19,50 19,36 -0,72% 19,36 19,50 19,45 19,15 19,50 4 1.362.000
3/5/2017 19,50 19,50 0,00% 19,35 19,50 19,45 19,12 19,50 8 2.334.300
2/5/2017 19,50 19,50 0,00% 19,10 19,50 19,49 19,41 19,50 45 50.870.100
28/4/2017 19,30 19,50 +0,05% 19,30 19,50 19,46 19,45 19,50 6 4.282.500
27/4/2017 19,35 19,49 +0,72% 19,35 20,00 19,48 19,35 19,50 28 51.037.800
26/4/2017 19,40 19,35 -0,26% 19,34 19,40 19,38 19,25 19,35 4 3.683.400
25/4/2017 19,34 19,40 0,00% 19,34 19,40 19,37 19,02 19,39 3 1.937.900
24/4/2017 19,39 19,40 +2,21% 19,39 19,40 19,39 19,03 19,40 2 387.900
20/4/2017 19,39 18,98 -0,11% 18,98 19,39 19,12 18,71 19,38 3 573.600
19/4/2017 19,21 19,00 -1,86% 19,00 19,21 19,07 19,00 19,21 6 1.144.200
18/4/2017 19,10 19,36 +1,36% 18,97 19,36 19,18 19,00 19,36 6 2.493.700
17/4/2017 19,20 19,10 -0,52% 19,10 19,20 19,15 19,10 19,37 2 766.000
13/4/2017 19,27 19,20 -1,03% 19,10 19,27 19,20 19,14 19,20 19 6.338.400
12/4/2017 19,39 19,40 +0,78% 19,31 19,40 19,38 19,25 19,40 6 1.356.800
11/4/2017 19,34 19,25 +1,05% 19,25 19,43 19,34 19,25 19,40 6 1.741.400
10/4/2017 19,06 19,05 -2,26% 18,50 19,40 18,76 19,02 19,45 20 20.453.600
7/4/2017 19,48 19,49 +0,21% 19,48 19,49 19,48 18,75 19,49 2 389.700
5/4/2017 19,06 19,45 0,00% 19,06 19,45 19,37 19,14 19,45 5 1.162.700
4/4/2017 19,38 19,45 +0,31% 19,38 19,49 19,43 18,90 19,45 6 1.943.500
3/4/2017 19,38 19,39 +0,99% 19,38 19,39 19,38 19,10 19,39 7 1.938.700
31/3/2017 19,37 19,20 +1,59% 19,20 19,38 19,28 19,11 19,38 4 771.500
30/3/2017 19,11 18,90 -0,94% 18,90 19,11 19,00 18,60 19,38 11 2.471.100
29/3/2017 19,09 19,08 -2,15% 19,08 19,39 19,18 19,08 19,39 3 575.600
28/3/2017 19,27 19,50 +1,19% 19,10 19,50 19,19 19,01 19,50 18 9.790.500
27/3/2017 19,01 19,27 -0,62% 19,00 19,27 19,06 19,01 19,27 6 14.111.300
24/3/2017 19,39 19,39 +1,52% 19,39 19,39 19,39 19,39 19,46 2 387.800
23/3/2017 19,03 19,10 +0,42% 19,02 19,10 19,04 19,02 19,10 6 1.523.400
22/3/2017 19,39 19,02 -1,86% 19,01 19,50 19,49 19,02 19,49 18 329.448.500
21/3/2017 19,38 19,38 +2,00% 19,34 19,38 19,37 18,90 19,38 7 2.518.400
20/3/2017 19,39 19,00 -0,78% 19,00 19,39 19,28 19,00 19,35 7 2.507.600
17/3/2017 19,03 19,15 -1,29% 18,90 19,15 19,06 19,00 19,15 12 8.958.200
16/3/2017 19,40 19,40 -0,51% 19,40 19,40 19,40 19,02 19,39 1 582.000
15/3/2017 19,40 19,50 0,00% 19,40 19,50 19,49 19,02 19,50 7 12.089.000
14/3/2017 19,50 19,50 0,00% 19,43 19,50 19,47 19,02 19,50 4 973.800
13/3/2017 19,50 19,50 0,00% 19,50 19,50 19,50 19,33 19,50 1 195.000
10/3/2017 19,50 19,50 0,00% 19,40 19,50 19,43 19,33 19,50 7 3.692.000
9/3/2017 19,33 19,50 -3,23% 19,33 19,50 19,48 19,40 19,50 16 18.897.600
8/3/2017 20,23 20,15 +3,87% 20,15 20,23 20,19 19,35 20,23 2 403.800
7/3/2017 19,50 19,40 -3,96% 19,40 19,50 19,49 19,35 19,50 12 9.164.000
6/3/2017 19,84 20,20 +1,81% 19,84 20,27 20,05 19,32 20,20 9 6.417.100
3/3/2017 19,02 19,84 +4,37% 19,02 19,84 19,71 19,51 19,84 11 4.533.700
2/3/2017 19,85 19,01 +6,20% 19,00 19,85 19,54 18,80 19,84 23 6.450.700
1/3/2017 18,00 17,90 0,00% 17,80 18,99 18,02 17,90 19,98 25 18.206.500
23/2/2017 17,88 17,90 +0,17% 17,85 17,90 17,89 17,51 17,90 6 5.190.200
22/2/2017 18,00 17,87 +0,34% 17,87 18,00 17,92 17,81 17,98 3 3.764.000
21/2/2017 17,95 17,81 -0,78% 17,81 17,95 17,88 17,81 17,95 6 3.220.000
20/2/2017 17,95 17,95 -0,28% 17,95 17,95 17,95 17,69 18,00 1 359.000
17/2/2017 17,91 18,00 +2,27% 17,91 18,00 17,98 17,60 18,00 7 4.137.300
16/2/2017 17,92 17,60 -1,79% 17,60 17,92 17,81 17,60 17,92 2 534.400
15/2/2017 17,62 17,92 -0,17% 17,62 17,92 17,77 17,60 17,94 2 1.421.600
14/2/2017 17,51 17,95 -0,06% 17,51 17,96 17,80 17,50 17,95 11 6.231.400
13/2/2017 17,55 17,96 +2,51% 17,55 17,96 17,82 17,55 17,96 6 1.603.800
10/2/2017 17,50 17,52 -1,02% 17,50 17,52 17,50 17,51 17,80 3 700.300
9/2/2017 17,98 17,70 -1,61% 17,70 17,98 17,79 17,50 17,70 3 533.800
8/2/2017 17,97 17,99 +2,74% 17,97 17,99 17,98 17,97 17,99 3 539.500
7/2/2017 17,51 17,51 -2,72% 17,51 17,51 17,51 17,50 17,99 2 350.200
6/2/2017 18,00 18,00 +4,47% 18,00 18,00 18,00 17,50 18,00 8 7.380.000
3/2/2017 17,32 17,23 -3,20% 17,21 17,32 17,23 17,23 17,90 8 2.929.200
2/2/2017 17,79 17,80 -0,50% 17,79 17,80 17,79 17,32 17,80 2 355.900
1/2/2017 17,89 17,89 -0,50% 17,89 17,89 17,89 17,21 17,89 1 536.700
31/1/2017 17,98 17,98 +0,11% 17,95 17,98 17,97 17,95 17,98 3 1.078.200
30/1/2017 17,30 17,96 +3,82% 17,30 17,96 17,51 17,60 17,96 7 2.276.600
27/1/2017 17,98 17,30 -3,84% 17,30 17,98 17,47 17,30 17,98 7 1.398.200
26/1/2017 17,50 17,99 -0,06% 17,50 18,00 17,84 17,21 17,98 7 3.034.000
24/1/2017 17,99 18,00 +1,69% 17,99 18,00 17,99 17,21 18,00 5 1.259.800
23/1/2017 18,00 17,70 -1,67% 17,61 18,00 17,84 17,60 17,98 11 3.747.000
19/1/2017 17,80 18,00 +1,12% 17,80 18,00 17,93 17,60 18,00 3 537.900
17/1/2017 17,75 17,80 +0,34% 17,75 18,00 17,90 17,80 18,00 20 26.145.700
16/1/2017 17,58 17,74 -1,44% 17,58 17,74 17,65 17,74 18,00 13 3.708.200
12/1/2017 18,00 18,00 +5,26% 17,21 18,00 17,67 17,50 18,00 11 9.719.700
11/1/2017 17,99 17,10 -4,95% 17,10 18,00 17,76 17,10 18,00 8 3.019.200
10/1/2017 17,80 17,99 +5,82% 17,80 17,99 17,82 17,23 17,99 6 2.317.800
9/1/2017 17,00 17,00 0,00% 17,00 17,00 17,00 17,00 17,50 1 510.000
6/1/2017 17,00 17,00 0,00% 17,00 17,00 17,00 16,60 17,00 1 170.000
3/1/2017 17,30 17,00 0,00% 16,98 17,30 17,00 17,00 17,70 7 3.741.900
2/1/2017 17,50 17,00 0,00% 17,00 17,94 17,68 14,95 17,00 6 1.591.700
29/12/2016 16,50 17,00 +6,18% 16,50 17,59 17,00 15,80 17,94 6 140.420.800
28/12/2016 16,00 16,01 +0,06% 16,00 16,24 16,00 16,00 17,99 7 32.497.700
27/12/2016 16,25 16,00 -0,37% 16,00 16,25 16,22 16,00 16,50 13 299.812.300
26/12/2016 16,70 16,06 -3,83% 16,00 16,70 16,39 16,10 16,79 13 4.261.900
23/12/2016 16,60 16,70 +1,77% 16,46 16,99 16,63 16,70 17,10 17 7.817.100
22/12/2016 17,01 16,41 -5,14% 16,41 17,70 17,11 16,40 16,50 43 11.469.200
21/12/2016 18,30 17,30 -5,46% 17,30 18,30 18,27 17,30 18,99 28 65.790.600
20/12/2016 18,65 18,30 -2,03% 18,30 19,16 18,73 18,00 19,24 9 2.623.300
19/12/2016 18,82 18,68 -6,37% 18,68 19,50 19,04 17,94 18,69 33 8.189.000
16/12/2016 18,20 19,95 +10,77% 17,99 19,95 18,21 18,00 19,96 13 33.144.200
15/12/2016 17,95 18,01 +0,56% 17,95 18,38 18,13 17,90 18,19 10 3.082.900
14/12/2016 17,99 17,91 -0,28% 17,91 17,99 17,95 17,90 18,19 2 359.000
13/12/2016 18,05 17,96 +0,06% 17,55 18,05 17,86 14,10 18,19 15 5.182.200
12/12/2016 17,81 17,95 -0,83% 17,70 17,95 17,86 17,95 18,20 17 3.750.600
9/12/2016 18,10 18,10 0,00% 18,10 18,10 18,10 15,65 18,10 1 181.000
8/12/2016 18,10 18,10 +0,28% 18,10 18,10 18,10 18,01 18,19 1 362.000
7/12/2016 17,82 18,05 -0,82% 17,81 18,15 17,97 18,05 18,20 6 3.235.100
6/12/2016 17,99 18,20 +1,17% 17,97 18,20 17,98 17,82 18,20 5 8.095.400
5/12/2016 17,99 17,99 0,00% 17,62 17,99 17,89 17,55 18,00 4 2.326.000
2/12/2016 17,89 17,99 -0,06% 17,50 18,00 17,84 16,33 18,00 24 8.923.200
1/12/2016 17,40 18,00 +0,11% 17,10 18,08 17,74 15,70 18,00 49 14.730.900
30/11/2016 16,75 17,98 +4,60% 16,75 17,98 17,57 15,66 18,20 8 2.635.900
28/11/2016 17,70 17,19 -5,39% 17,19 17,99 17,65 17,10 17,80 16 4.767.700
25/11/2016 17,97 18,17 +1,11% 17,76 18,17 17,95 16,30 18,20 4 2.513.200
24/11/2016 17,30 17,97 +1,07% 17,01 17,97 17,53 17,70 17,97 15 7.890.600
23/11/2016 17,31 17,78 -0,56% 17,31 17,78 17,54 16,30 17,86 8 4.561.700
22/11/2016 17,88 17,88 -0,06% 17,88 17,88 17,88 16,30 17,87 1 1.251.600
21/11/2016 17,80 17,89 +5,24% 17,31 17,89 17,71 16,60 17,89 10 2.302.900
18/11/2016 17,00 17,00 0,00% 17,00 17,40 17,24 17,00 17,80 6 2.586.000
17/11/2016 16,21 17,00 +4,55% 16,20 17,00 16,46 16,30 17,00 6 2.964.000
16/11/2016 16,26 16,26 0,00% 15,70 16,26 16,16 16,00 17,35 6 2.424.000
14/11/2016 15,80 16,26 +0,31% 15,80 16,26 16,03 15,66 16,20 2 2.885.400
10/11/2016 16,10 16,21 -5,70% 15,74 16,22 15,98 15,57 17,40 11 12.310.400
9/11/2016 16,89 17,19 -1,21% 16,89 17,19 17,04 16,20 17,19 3 2.726.400
8/11/2016 17,00 17,40 -1,86% 17,00 17,40 17,20 14,04 17,60 5 4.816.000
7/11/2016 16,05 17,73 +8,11% 16,05 17,85 16,80 15,20 17,73 9 6.555.000
4/11/2016 16,03 16,40 -0,61% 16,02 16,50 16,20 16,40 18,20 13 12.967.400
3/11/2016 16,90 16,50 -2,37% 16,50 17,20 16,67 15,80 16,60 14 16.009.400
1/11/2016 16,95 16,90 -3,43% 16,90 16,95 16,93 15,20 17,05 2 508.000
31/10/2016 17,50 17,50 0,00% 17,50 17,50 17,50 17,01 18,22 2 8.575.000
28/10/2016 17,50 17,50 +1,51% 17,50 17,51 17,50 17,50 18,22 3 1.575.200
27/10/2016 17,20 17,24 +2,01% 17,20 17,25 17,22 17,24 17,97 3 2.410.900
26/10/2016 16,90 16,90 -2,31% 16,90 16,90 16,90 16,90 17,99 1 338.000
24/10/2016 17,50 17,30 -3,84% 16,90 17,70 17,30 17,20 18,00 16 8.826.600
20/10/2016 17,20 17,99 +2,27% 17,02 17,99 17,73 17,00 18,22 11 3.015.000
19/10/2016 17,59 17,59 +7,26% 17,59 17,59 17,59 16,02 17,20 1 175.900
18/10/2016 16,43 16,40 +1,74% 16,40 16,43 16,42 15,01 17,60 3 985.500
17/10/2016 16,12 16,12 -5,45% 16,12 16,12 16,12 15,85 17,00 1 161.200
13/10/2016 17,05 17,05 +7,91% 17,05 17,85 17,20 15,85 17,65 9 4.473.500
10/10/2016 15,50 15,80 +2,13% 15,50 17,03 16,12 15,52 17,05 6 967.300
7/10/2016 16,39 15,47 -7,31% 15,42 16,65 16,19 15,46 16,41 12 3.238.800
5/10/2016 16,40 16,69 +1,15% 16,40 16,69 16,53 15,41 16,40 6 1.818.700
4/10/2016 16,25 16,50 +0,61% 16,25 16,50 16,33 15,41 16,99 7 3.593.900
3/10/2016 16,40 16,40 -0,61% 16,40 16,40 16,40 15,43 16,40 1 164.000
30/9/2016 16,50 16,50 +0,43% 16,50 16,50 16,50 15,45 16,40 1 165.000
28/9/2016 16,43 16,43 +6,69% 16,43 16,43 16,43 15,42 16,40 1 164.300
27/9/2016 15,40 15,40 0,00% 15,40 15,40 15,40 15,40 16,00 1 154.000
26/9/2016 15,41 15,40 -0,06% 15,40 15,41 15,40 15,40 17,00 4 770.100
23/9/2016 15,98 15,41 +0,06% 15,41 15,98 15,49 15,40 15,84 5 1.084.400
22/9/2016 16,10 15,40 -4,05% 15,40 16,10 15,62 14,51 15,40 9 1.562.200
21/9/2016 16,05 16,05 -4,46% 16,05 16,05 16,05 16,05 16,50 2 802.500
19/9/2016 16,80 16,80 0,00% 16,80 16,80 16,80 15,60 16,80 2 1.680.000
16/9/2016 16,80 16,80 -1,12% 16,80 16,80 16,80 15,92 16,88 1 840.000
9/9/2016 15,88 16,99 +7,53% 15,88 16,99 16,36 13,51 17,00 7 1.963.700
8/9/2016 16,01 15,80 -2,41% 15,80 16,20 16,02 15,55 16,10 5 801.100
5/9/2016 16,00 16,19 +1,19% 16,00 16,19 16,02 15,10 16,19 7 3.525.500
2/9/2016 16,17 16,00 0,00% 16,00 16,18 16,05 15,10 16,19 7 1.284.600
1/9/2016 17,05 16,00 -6,54% 16,00 17,05 16,48 15,10 16,40 10 3.627.200
30/8/2016 16,00 17,12 +6,34% 16,00 17,12 16,46 16,00 17,12 5 2.634.200
26/8/2016 16,99 16,10 -2,42% 16,10 17,05 16,97 15,90 17,15 8 5.770.400
25/8/2016 17,15 16,50 -2,94% 16,50 17,15 16,59 15,35 17,05 4 1.161.500
24/8/2016 16,99 17,00 0,00% 16,99 17,00 16,99 15,51 17,15 2 509.900
23/8/2016 17,00 17,00 0,00% 17,00 17,00 17,00 15,40 16,99 1 170.000
22/8/2016 16,10 17,00 +6,25% 16,00 17,20 16,73 15,01 17,00 7 1.339.000
19/8/2016 16,00 16,00 +0,31% 15,95 17,20 16,01 16,00 17,20 5 4.645.000
18/8/2016 15,65 15,95 +1,92% 15,65 15,95 15,67 15,70 16,10 5 4.389.500
17/8/2016 15,65 15,65 -0,63% 15,65 15,90 15,68 15,65 15,90 7 4.392.000
16/8/2016 15,30 15,75 +2,94% 15,30 15,75 15,48 15,75 15,95 4 774.000
15/8/2016 14,15 15,30 +8,13% 14,15 15,30 14,65 15,00 15,90 23 12.014.800
12/8/2016 14,50 14,15 +1,07% 14,14 14,50 14,36 14,05 14,15 19 8.187.900
11/8/2016 14,50 14,00 -0,07% 13,66 14,50 13,98 14,00 14,50 15 10.070.500
10/8/2016 14,41 14,01 -2,71% 14,01 14,41 14,17 13,66 14,39 11 4.109.600
9/8/2016 14,37 14,40 -5,26% 14,00 15,29 14,45 14,20 14,39 15 6.214.700
5/8/2016 15,20 15,20 +2,63% 15,20 15,20 15,20 14,60 15,15 3 760.000
4/8/2016 15,00 14,81 -0,94% 14,80 15,00 14,92 13,40 15,00 6 1.940.100
3/8/2016 14,60 14,95 +1,01% 14,51 15,00 14,91 14,95 15,30 9 4.474.100
2/8/2016 14,80 14,80 +0,34% 14,80 14,80 14,80 14,50 14,70 2 1.776.000
1/8/2016 14,70 14,75 +4,46% 14,70 15,20 14,80 14,75 14,85 12 4.737.500
29/7/2016 14,57 14,12 -3,29% 14,12 14,60 14,50 12,62 14,50 6 2.465.700
27/7/2016 14,60 14,60 +1,39% 14,60 14,60 14,60 14,50 14,99 3 438.000
25/7/2016 13,75 14,40 +4,80% 13,75 14,40 13,92 13,75 14,25 3 835.500
21/7/2016 13,60 13,74 +2,54% 13,35 13,75 13,54 13,20 13,75 6 1.896.700
20/7/2016 13,40 13,40 +3,08% 13,40 13,40 13,40 13,40 13,75 3 670.000
19/7/2016 13,00 13,00 0,00% 13,00 13,00 13,00 12,90 13,00 5 1.560.000
18/7/2016 13,01 13,00 0,00% 13,00 13,72 13,19 12,71 13,58 9 1.847.900
15/7/2016 13,30 13,00 -4,55% 13,00 13,30 13,09 13,00 13,60 8 4.844.000
14/7/2016 13,30 13,62 0,00% 13,00 13,62 13,51 12,71 13,60 4 1.216.400
12/7/2016 14,20 13,62 -2,64% 13,62 14,50 14,11 12,53 14,50 8 3.245.800
11/7/2016 13,48 13,99 +3,78% 13,48 14,63 14,03 13,02 13,99 3 421.000
8/7/2016 13,48 13,48 +7,84% 13,48 13,48 13,48 12,38 13,47 3 3.370.000
7/7/2016 13,75 12,50 -2,50% 12,50 13,75 12,79 12,51 12,60 5 1.023.900
5/7/2016 12,80 12,82 +0,16% 12,80 12,82 12,81 12,82 13,10 2 512.600
4/7/2016 14,00 12,80 -14,61% 12,80 14,00 12,86 12,73 14,00 38 12.223.900
1/7/2016 14,30 14,99 +7,07% 14,30 14,99 14,65 12,90 14,00 5 1.465.100
30/6/2016 14,00 14,00 +0,14% 14,00 14,00 14,00 12,66 14,01 1 280.000
29/6/2016 13,98 13,98 +12,20% 13,98 13,98 13,98 12,60 13,98 2 559.200
28/6/2016 12,46 12,46 +0,48% 12,46 12,46 12,46 12,44 14,00 1 2.492.000
27/6/2016 12,60 12,40 -1,74% 12,40 12,60 12,54 12,40 12,60 5 2.132.000
24/6/2016 12,55 12,62 -8,55% 12,55 12,65 12,55 12,62 13,00 9 20.961.900
23/6/2016 13,80 13,80 +9,52% 13,80 13,80 13,80 12,51 14,60 2 276.000
21/6/2016 12,60 12,60 0,00% 12,60 12,60 12,60 12,51 14,70 2 378.000
17/6/2016 12,60 12,60 -0,08% 12,60 12,60 12,60 12,00 14,00 2 378.000
16/6/2016 12,80 12,61 0,00% 12,61 12,80 12,72 12,61 13,20 3 381.700
14/6/2016 12,71 12,61 -14,74% 12,61 12,71 12,66 12,61 14,67 2 253.200
8/6/2016 14,50 14,79 +4,52% 14,50 14,79 14,69 12,65 14,75 3 440.800
3/6/2016 14,15 14,15 +7,20% 14,15 14,15 14,15 12,55 14,50 1 141.500
2/6/2016 13,20 13,20 +0,76% 13,20 13,20 13,20 12,50 14,49 2 264.000
1/6/2016 13,10 13,10 0,00% 13,10 13,10 13,10 13,10 14,19 1 131.000
25/5/2016 13,10 13,10 0,00% 13,10 13,10 13,10 13,10 13,99 2 262.000
24/5/2016 13,10 13,10 +0,77% 13,10 13,10 13,10 13,10 14,20 2 1.048.000
23/5/2016 13,00 13,00 -0,54% 13,00 13,00 13,00 13,00 14,20 1 780.000
20/5/2016 13,07 13,07 0,00% 13,07 13,07 13,07 12,58 14,19 4 653.500
19/5/2016 13,04 13,07 -7,89% 13,04 13,08 13,06 12,58 13,07 8 1.829.200
16/5/2016 13,01 14,19 +9,15% 13,01 14,19 13,17 13,14 14,20 3 922.500
13/5/2016 14,00 13,00 +3,34% 13,00 14,00 13,76 13,00 14,10 9 2.890.100
12/5/2016 12,61 12,58 0,00% 12,58 12,61 12,59 12,58 13,40 3 1.133.100
11/5/2016 12,60 12,58 +0,08% 12,58 12,60 12,59 12,58 12,94 4 1.007.400
10/5/2016 12,30 12,57 +0,08% 12,30 12,99 12,53 12,57 13,39 14 2.758.500
9/5/2016 12,51 12,56 -6,06% 12,51 12,56 12,53 12,56 13,35 4 752.100
6/5/2016 13,35 13,37 -0,22% 13,35 13,37 13,36 11,50 13,37 2 267.200
5/5/2016 13,45 13,40 -0,37% 13,40 13,45 13,41 11,50 13,40 2 402.500
2/5/2016 13,50 13,45 -0,30% 12,81 14,50 13,52 13,45 14,20 8 1.352.800
28/4/2016 11,33 13,49 +18,44% 11,33 13,49 12,41 11,35 13,50 2 496.400
25/4/2016 11,38 11,39 +0,53% 11,26 11,39 11,34 10,55 11,44 6 1.021.000
22/4/2016 11,00 11,33 +0,35% 11,00 11,33 11,16 10,55 11,43 4 446.600
20/4/2016 11,29 11,29 +2,64% 11,29 11,29 11,29 10,55 11,00 2 225.800
18/4/2016 11,30 11,00 -4,35% 11,00 11,30 11,06 10,35 11,30 5 663.700
15/4/2016 10,80 11,50 +9,52% 10,80 11,50 10,94 10,22 15,00 3 1.094.000
14/4/2016 10,62 10,50 -1,13% 10,50 10,80 10,68 10,50 10,78 15 5.022.600
13/4/2016 10,69 10,62 +6,20% 10,62 10,69 10,66 10,06 10,62 3 320.000
11/4/2016 10,00 10,00 0,00% 10,00 10,02 10,00 10,00 10,45 7 3.500.200
8/4/2016 10,50 10,00 -4,76% 9,99 10,50 10,03 9,71 10,00 5 1.404.600
7/4/2016 10,09 10,50 +7,14% 10,09 10,94 10,44 9,82 10,15 5 626.500
6/4/2016 9,80 9,80 -2,78% 9,60 9,80 9,74 9,50 9,80 12 2.826.700
5/4/2016 9,65 10,08 +2,34% 9,65 10,08 9,88 9,70 10,15 6 790.600
4/4/2016 10,00 9,85 -9,63% 9,85 10,79 10,00 9,50 10,00 16 5.701.500
1/4/2016 10,90 10,90 -1,09% 10,90 10,90 10,90 10,01 10,86 1 109.000
30/3/2016 11,50 11,02 +2,99% 11,02 11,50 11,35 10,01 11,49 7 1.816.000
29/3/2016 12,00 10,70 +5,42% 10,38 12,00 10,69 10,30 10,90 8 1.390.200
28/3/2016 10,48 10,15 -1,93% 10,15 10,50 10,41 9,78 10,40 8 2.291.100
24/3/2016 10,20 10,35 +2,99% 10,20 10,35 10,32 10,10 10,35 3 723.000
23/3/2016 10,05 10,05 +0,50% 10,05 10,05 10,05 10,00 10,30 1 100.500
22/3/2016 10,30 10,00 0,00% 9,75 10,40 10,06 10,00 10,40 5 1.309.000
21/3/2016 10,00 10,00 0,00% 10,00 10,00 10,00 9,72 10,00 1 100.000
18/3/2016 10,00 10,00 -0,99% 10,00 10,00 10,00 9,70 10,00 1 100.000
17/3/2016 10,10 10,10 +1,00% 10,10 10,10 10,10 10,10 10,39 1 101.000
16/3/2016 9,71 10,00 -0,99% 9,71 10,00 9,98 9,98 10,20 3 1.696.900
15/3/2016 10,10 10,10 0,00% 10,10 10,10 10,10 9,70 10,10 1 101.000
14/3/2016 10,05 10,10 +1,00% 10,05 10,10 10,09 9,70 10,10 3 807.500
11/3/2016 9,99 10,00 0,00% 9,99 10,00 9,99 9,63 10,00 4 899.900
10/3/2016 10,00 10,00 0,00% 9,60 10,00 9,75 9,65 10,00 10 1.755.800
9/3/2016 9,90 10,00 +1,01% 9,50 10,00 9,92 9,66 9,95 4 794.000
8/3/2016 10,00 9,90 +1,02% 9,90 10,00 9,91 9,40 9,90 3 694.000
7/3/2016 9,80 9,80 -1,01% 9,80 9,80 9,80 9,40 10,00 4 588.000
4/3/2016 9,90 9,90 +1,02% 9,90 9,90 9,90 9,80 9,90 2 594.000
3/3/2016 9,80 9,80 -2,00% 9,80 9,80 9,80 9,50 10,00 1 98.000
2/3/2016 10,15 10,00 0,00% 10,00 10,15 10,06 9,36 10,00 3 1.309.000
1/3/2016 10,15 10,00 -0,99% 9,32 10,15 9,82 9,36 10,00 3 294.700
29/2/2016 10,10 10,10 +1,00% 10,10 10,10 10,10 9,25 10,10 1 505.000
26/2/2016 9,90 10,00 +8,70% 9,90 10,00 9,94 9,30 10,00 5 695.900
25/2/2016 9,20 9,20 0,00% 9,20 9,20 9,20 9,20 9,90 1 92.000
24/2/2016 9,20 9,20 -0,54% 9,20 9,20 9,20 9,20 9,90 1 92.000
22/2/2016 9,99 9,25 +0,54% 9,25 9,99 9,57 9,20 9,99 6 670.000
18/2/2016 9,20 9,20 0,00% 9,20 9,20 9,20 9,20 9,90 1 92.000
17/2/2016 9,20 9,20 -6,03% 9,20 9,20 9,20 9,20 9,95 2 460.000
16/2/2016 9,80 9,79 -1,61% 9,79 9,80 9,79 9,31 9,80 3 1.272.800
15/2/2016 9,95 9,95 +0,51% 9,95 9,95 9,95 9,30 9,95 3 497.500
12/2/2016 9,95 9,90 +0,51% 9,90 9,95 9,91 9,52 9,95 3 793.500
4/2/2016 9,90 9,85 +0,51% 9,85 9,90 9,88 9,31 9,99 8 8.003.900
3/2/2016 9,70 9,80 +1,03% 9,70 9,80 9,75 9,31 9,80 3 390.000
2/2/2016 9,45 9,70 +1,04% 9,45 9,70 9,48 9,46 9,90 3 1.897.500
1/2/2016 9,45 9,60 +1,69% 9,45 9,60 9,45 9,45 9,60 2 1.513.500
29/1/2016 9,44 9,44 -0,11% 9,44 9,44 9,44 9,30 9,44 1 94.400
28/1/2016 9,45 9,45 0,00% 9,45 9,45 9,45 9,30 9,45 1 189.000
27/1/2016 9,45 9,45 +2,16% 9,45 9,45 9,45 9,30 9,45 1 94.500
26/1/2016 9,05 9,25 -4,64% 9,05 9,25 9,11 9,05 9,58 4 547.000
20/1/2016 9,70 9,70 0,00% 9,70 9,70 9,70 9,11 9,70 1 97.000
19/1/2016 9,65 9,70 +6,48% 9,65 9,70 9,66 9,05 9,70 2 290.000
18/1/2016 9,90 9,11 -8,81% 9,11 9,90 9,41 9,11 9,85 7 1.035.200
15/1/2016 9,09 9,99 +0,40% 9,09 9,99 9,63 5,00 9,99 4 770.400
14/1/2016 9,95 9,95 +0,51% 9,95 9,95 9,95 9,09 9,99 1 99.500
13/1/2016 9,90 9,90 -0,80% 9,90 9,90 9,90 9,09 9,90 1 297.000
12/1/2016 9,99 9,98 -0,10% 9,98 9,99 9,98 9,09 9,98 2 199.700
11/1/2016 10,00 9,99 -0,10% 9,99 10,00 9,99 5,00 9,99 2 199.900
8/1/2016 10,00 10,00 +0,10% 10,00 10,00 10,00 9,98 10,00 2 200.000
7/1/2016 10,03 9,99 -1,48% 9,99 10,03 10,00 9,51 10,00 4 600.100
6/1/2016 10,14 10,14 -0,10% 10,14 10,14 10,14 10,03 10,10 2 507.000
5/1/2016 10,15 10,15 +0,50% 10,15 10,15 10,15 10,03 10,15 2 304.500
4/1/2016 10,50 10,10 -1,94% 10,04 10,50 10,29 10,03 10,10 13 5.148.800
30/12/2015 10,70 10,30 -1,90% 10,30 10,70 10,46 10,03 10,50 5 1.569.000
29/12/2015 10,50 10,50 +0,10% 10,50 10,50 10,50 10,30 10,50 2 315.000
28/12/2015 10,60 10,49 -0,10% 10,49 10,60 10,50 10,30 10,70 2 945.200
23/12/2015 10,50 10,50 0,00% 10,50 10,50 10,50 10,30 10,50 1 525.000
22/12/2015 10,49 10,50 0,00% 10,49 10,50 10,49 10,30 16,50 2 419.800
21/12/2015 11,30 10,50 -6,67% 10,50 11,30 10,98 10,01 10,50 2 549.000
16/12/2015 11,25 11,25 0,00% 11,25 11,25 11,25 11,01 11,40 4 21.037.500
10/12/2015 11,25 11,25 -1,32% 11,25 11,25 11,25 10,92 11,40 1 337.500
9/12/2015 11,40 11,40 -4,84% 11,40 11,40 11,40 10,92 11,40 2 570.000
8/12/2015 11,98 11,98 -2,20% 11,98 11,98 11,98 10,90 11,98 1 119.800
7/12/2015 11,80 12,25 +3,81% 11,80 12,25 11,92 11,10 12,20 3 2.026.500
3/12/2015 11,21 11,80 +5,17% 11,00 11,80 11,27 10,80 11,80 11 2.028.700
2/12/2015 11,22 11,22 -1,75% 11,22 11,22 11,22 11,22 12,00 1 112.200
26/11/2015 11,79 11,42 -3,14% 11,42 11,79 11,46 11,20 11,60 3 1.605.500
25/11/2015 11,79 11,79 +0,08% 11,79 11,79 11,79 11,41 11,79 1 235.800
23/11/2015 11,07 11,78 -0,08% 11,07 11,78 11,35 11,07 11,79 4 567.700
19/11/2015 11,88 11,79 +6,70% 11,79 11,88 11,86 11,07 11,79 4 593.100
17/11/2015 11,11 11,05 -0,09% 11,05 11,11 11,06 11,05 11,06 6 5.641.400
12/11/2015 11,10 11,06 -5,06% 11,06 11,10 11,08 11,06 11,88 2 221.600
11/11/2015 11,65 11,65 -0,43% 11,65 11,65 11,65 11,05 11,65 2 1.048.500
9/11/2015 11,61 11,70 +0,86% 11,61 11,70 11,65 11,05 11,70 2 233.100
5/11/2015 11,03 11,60 0,00% 11,03 11,60 11,28 11,05 12,10 5 1.015.500
4/11/2015 11,12 11,60 +0,43% 11,11 12,25 11,57 11,02 11,90 6 810.500
30/10/2015 11,55 11,55 +2,76% 11,55 11,55 11,55 11,11 11,55 3 693.000
29/10/2015 12,27 11,24 0,00% 11,24 12,27 11,61 11,11 11,54 5 580.800
28/10/2015 11,24 11,24 0,00% 11,24 11,24 11,24 11,24 12,30 2 337.200
27/10/2015 12,29 11,24 -2,43% 11,24 12,29 11,51 11,24 11,80 11 3.107.700
26/10/2015 12,25 11,52 -7,84% 11,52 12,25 12,24 11,51 12,48 4 61.487.700
19/10/2015 12,50 12,50 0,00% 12,50 12,50 12,50 11,22 12,20 1 250.000
16/10/2015 12,50 12,50 0,00% 12,50 12,50 12,50 11,20 13,30 1 3.125.000
15/10/2015 12,50 12,50 0,00% 12,50 12,50 12,50 12,50 13,30 1 750.000
14/10/2015 12,50 12,50 0,00% 12,50 12,50 12,50 12,50 13,30 1 1.125.000
13/10/2015 12,50 12,50 -1,96% 12,50 12,50 12,50 11,15 12,50 1 125.000
8/10/2015 13,30 12,75 +2,00% 12,75 13,30 13,16 11,20 12,60 3 526.500
6/10/2015 12,50 12,50 0,00% 12,50 12,50 12,50 12,11 12,45 2 750.000
5/10/2015 12,50 12,50 +0,08% 12,50 12,50 12,50 11,02 12,40 1 500.000
2/10/2015 12,49 12,49 -0,08% 12,49 12,49 12,49 11,01 12,50 1 124.900
1/10/2015 12,97 12,50 +4,25% 12,50 12,97 12,79 11,01 12,75 4 511.900
30/9/2015 11,99 11,99 0,00% 11,99 11,99 11,99 11,00 11,99 1 959.200
28/9/2015 11,99 11,99 -0,91% 11,99 11,99 11,99 11,00 12,00 1 239.800
25/9/2015 12,00 12,10 -1,63% 12,00 12,10 12,06 11,01 12,10 3 361.800
24/9/2015 12,00 12,30 +2,50% 12,00 12,30 12,07 11,00 12,55 2 483.000
23/9/2015 12,10 12,00 0,00% 12,00 12,10 12,00 11,01 12,00 2 1.321.000
22/9/2015 12,70 12,00 -4,46% 12,00 12,70 12,29 11,01 12,60 5 2.458.000
21/9/2015 12,30 12,56 -1,88% 12,30 12,66 12,51 12,30 12,76 5 1.001.500
15/9/2015 12,80 12,80 0,00% 12,80 12,80 12,80 11,01 13,29 1 640.000
14/9/2015 12,78 12,80 +2,24% 12,78 12,80 12,79 12,01 12,79 3 383.700
11/9/2015 12,53 12,52 -0,08% 12,52 12,79 12,57 11,01 12,78 5 2.514.800
10/9/2015 12,51 12,53 -4,71% 12,50 12,80 12,51 12,52 12,80 9 3.629.400
9/9/2015 13,15 13,15 +1,15% 13,15 13,15 13,15 12,51 13,28 1 131.500
8/9/2015 13,28 13,00 -2,03% 13,00 13,30 13,15 11,00 13,29 8 2.762.000
4/9/2015 13,27 13,27 -0,08% 13,27 13,27 13,27 13,01 13,28 1 132.700
3/9/2015 13,28 13,28 +0,99% 13,28 13,28 13,28 13,02 13,27 1 531.200
2/9/2015 13,15 13,15 +1,15% 13,15 13,15 13,15 13,15 13,26 1 131.500
1/9/2015 13,20 13,00 -1,44% 13,00 13,20 13,05 13,00 13,27 3 522.100
31/8/2015 13,19 13,19 -0,83% 13,19 13,19 13,19 13,20 13,30 1 395.700
28/8/2015 13,30 13,30 0,00% 13,30 13,30 13,30 13,01 13,30 2 1.463.000
27/8/2015 13,00 13,30 +0,30% 13,00 13,30 13,18 13,05 13,30 7 1.978.400
25/8/2015 13,26 13,26 +2,00% 13,26 13,26 13,26 11,00 13,29 1 132.600
24/8/2015 13,20 13,00 0,00% 13,00 13,20 13,08 13,00 13,15 2 654.000
21/8/2015 13,00 13,00 -0,23% 13,00 13,00 13,00 11,11 13,21 1 130.000
20/8/2015 13,03 13,03 +0,15% 13,03 13,03 13,03 13,00 13,30 1 130.300
18/8/2015 13,51 13,01 -3,63% 13,01 13,51 13,37 11,11 13,50 4 1.070.300
17/8/2015 13,50 13,50 0,00% 13,50 13,50 13,50 11,11 13,90 1 135.000
14/8/2015 13,97 13,50 -3,43% 13,50 13,97 13,73 11,11 13,80 4 824.100
12/8/2015 13,98 13,98 -0,07% 13,98 13,98 13,98 11,11 13,99 1 279.600
10/8/2015 13,99 13,99 +0,14% 13,99 13,99 13,99 12,70 13,95 2 1.119.200
7/8/2015 13,65 13,97 +1,31% 13,65 13,97 13,65 11,11 13,95 4 150.562.700
5/8/2015 13,00 13,79 -1,43% 13,00 13,79 13,47 13,50 13,80 7 3.368.000
4/8/2015 13,99 13,99 0,00% 13,99 13,99 13,99 13,50 13,99 1 139.900
31/7/2015 13,99 13,99 +4,79% 13,99 13,99 13,99 13,00 13,99 1 1.399.000
30/7/2015 12,83 13,35 -0,37% 12,83 13,35 12,96 13,35 13,99 5 648.400
28/7/2015 13,40 13,40 0,00% 13,40 13,99 13,42 11,11 13,99 38 7.382.200
27/7/2015 13,01 13,40 -2,90% 13,01 13,40 13,14 11,33 13,40 3 394.200
24/7/2015 13,83 13,80 0,00% 13,80 13,83 13,81 13,80 14,80 2 828.600
23/7/2015 14,86 13,80 -9,21% 13,80 14,86 14,59 11,11 14,86 3 583.800
20/7/2015 15,20 15,20 0,00% 15,20 15,20 15,20 14,87 15,39 2 304.000
16/7/2015 15,19 15,20 0,00% 15,19 15,83 15,51 15,20 15,70 9 2.483.000
15/7/2015 15,20 15,20 0,00% 15,20 15,20 15,20 11,10 15,20 2 912.000
13/7/2015 15,50 15,20 +4,11% 15,10 15,50 15,23 11,00 15,20 4 761.800
8/7/2015 14,60 14,60 -2,67% 14,60 15,24 14,60 14,06 15,18 9 13.440.400
7/7/2015 15,00 15,00 -5,00% 15,00 15,00 15,00 15,00 15,79 2 300.000
6/7/2015 14,61 15,79 +0,57% 14,61 15,90 15,75 15,01 15,80 12 5.986.000
2/7/2015 15,70 15,70 +8,28% 15,69 15,70 15,69 15,00 15,84 4 1.569.700
1/7/2015 14,50 14,50 0,00% 14,50 14,50 14,50 7,40 15,70 2 6.815.000
30/6/2015 14,50 14,50 -1,02% 14,50 14,50 14,50 14,72 15,70 1 145.000
29/6/2015 14,65 14,65 -1,55% 14,65 14,65 14,65 11,16 15,84 2 14.650.000
26/6/2015 14,88 14,88 0,00% 14,88 14,88 14,88 9,37 14,65 10 1.488.000
25/6/2015 14,55 14,88 +1,99% 14,55 14,88 14,66 9,37 14,89 2 439.800
24/6/2015 14,88 14,59 +0,41% 14,53 14,88 14,66 14,53 14,60 3 440.000
22/6/2015 15,00 14,53 -2,74% 14,53 15,00 14,84 9,37 14,94 3 890.700
19/6/2015 15,16 14,94 -5,44% 14,94 15,55 15,17 9,37 15,78 7 1.062.500
18/6/2015 15,80 15,80 +0,06% 15,75 15,80 15,79 15,15 15,80 6 53.083.000
17/6/2015 15,79 15,79 -0,13% 15,79 15,79 15,79 15,16 15,79 1 157.900
16/6/2015 15,81 15,81 +1,02% 15,81 15,81 15,81 15,15 15,81 1 158.100
15/6/2015 15,70 15,65 0,00% 15,60 15,84 15,68 15,15 15,84 9 5.488.900
12/6/2015 15,80 15,65 -0,95% 15,65 15,80 15,71 15,15 15,64 2 1.414.500
11/6/2015 15,95 15,80 -0,94% 15,80 15,95 15,83 15,80 15,92 2 791.500
10/6/2015 15,94 15,95 0,00% 15,94 15,95 15,94 15,42 15,95 2 478.400
9/6/2015 15,80 15,95 +0,95% 15,80 15,95 15,82 15,42 15,95 4 2.216.000
8/6/2015 15,80 15,80 -1,25% 15,80 15,80 15,80 15,80 16,00 2 474.000
5/6/2015 15,85 16,00 -0,31% 15,80 16,00 15,88 15,42 16,00 6 2.383.000
3/6/2015 16,05 16,05 -0,56% 16,05 16,05 16,05 15,85 16,09 2 963.000
1/6/2015 15,55 16,14 +0,25% 15,42 16,14 15,81 15,88 16,14 17 10.915.100
29/5/2015 16,14 16,10 -0,31% 15,66 16,14 15,83 15,56 16,10 6 1.425.400
28/5/2015 16,00 16,15 +3,79% 16,00 16,23 16,12 15,55 16,20 3 483.800
27/5/2015 15,56 15,56 -2,75% 15,56 15,56 15,56 15,60 16,25 2 311.200
26/5/2015 15,53 16,00 0,00% 15,53 16,00 15,70 15,40 15,99 4 1.256.700
25/5/2015 15,38 16,00 +4,03% 15,38 16,00 15,79 15,61 16,25 5 947.500
22/5/2015 15,43 15,38 -3,88% 15,38 15,43 15,40 15,38 16,00 2 308.100
21/5/2015 16,00 16,00 -1,54% 16,00 16,00 16,00 15,51 16,25 1 480.000
19/5/2015 16,23 16,25 +1,56% 16,23 16,25 16,24 15,53 16,25 4 1.137.000
18/5/2015 16,00 16,00 +1,27% 15,36 16,00 15,66 15,37 16,20 5 783.400
14/5/2015 16,10 15,80 +1,94% 15,80 16,10 16,02 15,50 16,24 3 641.000
13/5/2015 15,15 15,50 +1,24% 15,15 15,60 15,49 15,55 16,25 14 23.558.500
12/5/2015 15,64 15,31 -6,13% 15,31 15,64 15,58 0,00 16,08 5 934.800
11/5/2015 16,30 16,31 0,00% 16,30 16,31 16,30 15,63 16,31 3 978.500
8/5/2015 15,65 16,31 +3,89% 15,65 16,31 15,74 15,15 16,31 7 5.510.400
7/5/2015 15,70 15,70 0,00% 15,70 15,70 15,70 15,55 16,31 1 157.000
6/5/2015 15,90 15,70 -3,09% 15,55 15,90 15,73 15,56 15,90 14 3.934.300
5/5/2015 16,00 16,20 +1,25% 16,00 16,20 16,06 15,90 16,31 3 482.000
4/5/2015 16,20 16,00 +1,20% 16,00 16,20 16,10 15,90 16,20 2 322.000
29/4/2015 15,81 15,81 -0,38% 15,81 15,81 15,81 15,61 16,31 1 158.100
27/4/2015 15,87 15,87 -0,19% 15,87 15,87 15,87 15,87 16,31 1 1.904.400
24/4/2015 16,34 15,90 0,00% 15,90 16,35 16,02 15,60 16,31 4 2.243.400
23/4/2015 16,00 15,90 0,00% 15,90 16,00 15,90 15,60 16,34 2 1.750.000
22/4/2015 15,50 15,90 -2,75% 15,50 15,95 15,57 15,41 16,00 10 4.048.500
20/4/2015 16,33 16,35 +6,72% 16,33 16,35 16,34 15,35 16,35 4 653.700
16/4/2015 15,50 15,32 -1,79% 15,32 15,50 15,41 15,32 16,40 2 308.200
14/4/2015 15,60 15,60 -1,08% 15,60 15,60 15,60 15,60 16,45 1 312.000
10/4/2015 15,76 15,77 0,00% 15,76 15,77 15,76 15,60 16,45 5 945.900
8/4/2015 16,30 15,77 -2,65% 15,77 16,48 15,93 15,77 16,09 12 5.577.600
6/4/2015 15,78 16,20 0,00% 15,78 16,20 16,06 15,77 16,20 3 481.800
2/4/2015 16,20 16,20 -0,49% 16,20 16,20 16,20 15,85 16,20 6 1.296.000
1/4/2015 15,81 16,28 -1,27% 15,81 16,28 16,10 15,82 16,40 3 483.000
31/3/2015 16,49 16,49 -0,06% 16,49 16,49 16,49 15,77 16,48 3 494.700
30/3/2015 16,50 16,50 +3,13% 16,50 16,50 16,50 15,77 16,99 3 495.000
27/3/2015 16,00 16,00 0,00% 16,00 16,00 16,00 15,80 16,00 1 1.600.000
24/3/2015 16,00 16,00 +1,52% 16,00 16,00 16,00 15,77 17,29 2 960.000
23/3/2015 15,76 15,76 -1,50% 15,76 15,76 15,76 15,60 17,00 1 788.000
19/3/2015 16,00 16,00 +2,50% 16,00 16,00 16,00 15,60 17,29 2 1.600.000
18/3/2015 15,61 15,61 +0,06% 15,61 15,61 15,61 15,60 17,29 1 936.600
17/3/2015 15,70 15,60 +0,65% 15,60 15,70 15,65 15,60 17,29 2 313.000
11/3/2015 15,53 15,50 -1,27% 15,50 15,53 15,51 15,50 16,19 7 1.861.300
10/3/2015 16,69 15,70 -4,27% 15,70 16,70 16,36 15,51 16,24 9 3.436.700
9/3/2015 16,45 16,40 -0,55% 16,40 16,50 16,46 16,08 16,50 4 1.811.500
6/3/2015 15,80 16,49 +3,06% 15,80 16,49 16,04 16,05 16,49 10 4.011.500
5/3/2015 16,00 16,00 +4,58% 16,00 16,00 16,00 15,51 15,90 2 1.120.000
4/3/2015 15,12 15,30 -8,77% 15,10 15,90 15,19 15,30 15,90 27 16.862.400
3/3/2015 16,45 16,77 +8,05% 16,04 16,77 16,53 16,08 16,75 8 1.487.900
2/3/2015 17,01 15,52 -9,77% 15,52 17,01 16,11 15,51 16,45 13 5.156.700
27/2/2015 16,71 17,20 +0,06% 16,61 17,20 16,91 16,50 17,20 73 24.867.500
26/2/2015 17,40 17,19 -1,21% 16,41 17,40 16,94 17,18 17,20 15 4.914.300
25/2/2015 17,40 17,40 -1,69% 17,40 17,40 17,40 17,03 17,40 1 174.000
24/2/2015 17,65 17,70 +1,72% 17,65 17,70 17,68 16,01 17,50 4 1.768.600
23/2/2015 17,40 17,40 -1,64% 16,02 17,40 17,12 16,00 17,40 4 856.100
18/2/2015 17,69 17,69 0,00% 17,69 17,69 17,69 17,50 17,68 2 530.700
13/2/2015 17,69 17,69 +3,45% 17,69 17,69 17,69 16,75 17,69 1 176.900
12/2/2015 17,10 17,10 +2,09% 17,10 17,10 17,10 16,25 17,50 1 2.565.000
10/2/2015 16,73 16,75 -5,37% 16,73 16,75 16,73 16,75 17,78 8 1.339.000
5/2/2015 17,70 17,70 -0,56% 17,70 17,70 17,70 16,25 17,78 1 177.000
4/2/2015 17,89 17,80 -0,50% 17,80 17,90 17,87 16,19 17,80 4 1.072.600
3/2/2015 17,20 17,89 +2,82% 17,20 17,89 17,26 17,20 17,90 6 1.899.600
2/2/2015 17,57 17,40 +0,06% 17,40 18,17 17,51 16,50 18,00 5 2.627.700
30/1/2015 17,38 17,39 +1,10% 17,38 17,39 17,38 16,50 17,73 2 869.400
29/1/2015 17,20 17,20 0,00% 17,20 17,20 17,20 16,50 17,39 4 3.612.000
28/1/2015 17,11 17,20 -1,04% 17,10 17,20 17,11 16,50 17,19 3 1.882.100
27/1/2015 17,20 17,38 +1,64% 17,00 17,38 17,09 16,30 17,39 4 2.563.600
26/1/2015 17,11 17,10 +0,59% 17,10 17,11 17,10 17,10 17,39 2 1.710.100
23/1/2015 17,00 17,00 -1,73% 17,00 17,38 17,06 16,40 17,39 5 2.047.300
22/1/2015 17,19 17,30 +1,76% 16,60 17,30 16,92 16,50 17,35 3 676.900

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.