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

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

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

Tempo Gráfico: Todos

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

CGRA4 - GRAZZIOTIN - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 26,88 26,51 -0,08% 26,51 27,05 26,67 26,50 27,04 15 7.201.100
20/1/2025 27,55 26,53 -5,25% 26,50 27,55 26,85 26,53 28,67 65 30.888.700
17/1/2025 28,50 28,00 -2,10% 28,00 28,50 28,34 28,00 28,44 100 201.525.600
16/1/2025 27,46 28,60 +2,88% 27,30 28,68 28,44 28,11 28,63 490 209.069.700
15/1/2025 27,05 27,80 +1,05% 27,05 27,83 27,53 27,45 27,99 25 6.884.500
14/1/2025 27,01 27,51 +4,09% 27,01 27,79 27,48 26,60 27,79 69 26.111.400
13/1/2025 28,47 26,43 -5,51% 26,43 28,47 27,03 26,42 27,36 65 131.395.500
10/1/2025 27,44 27,97 +1,86% 27,44 28,05 27,95 26,13 27,97 413 174.181.300
9/1/2025 27,02 27,46 +1,14% 27,02 27,50 27,42 25,55 27,46 432 203.233.200
8/1/2025 26,70 27,15 -0,88% 26,60 27,15 26,93 26,21 27,29 124 53.337.000
7/1/2025 26,51 27,39 +3,32% 26,51 27,39 26,86 27,00 27,40 200 79.527.800
6/1/2025 25,45 26,51 +4,37% 25,45 26,56 26,36 26,51 26,55 97 38.228.300
3/1/2025 25,76 25,40 -1,40% 24,85 25,76 25,06 25,40 25,46 44 20.802.100
2/1/2025 25,81 25,76 -0,27% 25,68 26,26 25,77 25,52 25,80 24 14.948.200
30/12/2024 26,55 25,83 -2,86% 25,83 26,55 26,05 25,83 25,90 46 15.893.300
27/12/2024 26,49 26,59 -0,04% 26,35 26,59 26,48 26,51 26,59 73 25.421.300
26/12/2024 25,60 26,60 +4,31% 25,50 26,60 26,07 26,60 26,65 170 77.711.500
23/12/2024 24,61 25,50 +2,41% 24,61 25,50 25,28 24,00 25,58 59 29.836.300
20/12/2024 24,31 24,90 +3,71% 24,00 24,90 24,54 24,24 24,95 53 24.544.100
19/12/2024 23,87 24,01 -5,14% 23,23 24,50 23,69 24,00 24,45 67 40.990.700
18/12/2024 25,69 25,31 -0,63% 25,19 25,84 25,47 25,31 25,83 129 71.592.100
17/12/2024 25,26 25,47 -1,66% 25,25 25,87 25,45 25,47 25,60 51 18.327.500
16/12/2024 26,16 25,90 -0,96% 25,40 26,16 25,64 25,63 25,89 69 38.203.900
13/12/2024 25,98 26,15 +3,56% 25,71 26,25 26,04 26,15 26,28 67 28.908.400
12/12/2024 25,99 25,25 -3,40% 25,21 25,99 25,59 25,24 25,58 29 14.331.300
11/12/2024 26,00 26,14 +0,54% 25,71 26,14 25,93 25,93 26,16 19 8.559.900
10/12/2024 25,96 26,00 +0,15% 25,86 26,00 25,98 25,59 25,96 13 13.512.600
9/12/2024 26,28 25,96 0,00% 25,96 26,28 26,05 25,96 26,10 20 28.142.100
6/12/2024 25,17 25,96 +3,02% 25,17 26,08 25,71 25,95 26,05 280 91.035.400
5/12/2024 25,42 25,20 0,00% 25,20 25,58 25,32 25,20 25,28 49 29.121.300
4/12/2024 25,26 25,20 +0,36% 25,14 25,42 25,24 25,20 25,42 68 40.393.100
3/12/2024 25,30 25,11 -0,36% 25,07 26,02 25,48 25,09 25,25 62 32.874.300
2/12/2024 24,78 25,20 +1,61% 24,78 25,20 25,09 24,94 25,20 31 11.040.200
29/11/2024 24,58 24,80 -1,51% 24,53 25,20 24,86 24,80 25,31 40 13.674.500
28/11/2024 25,09 25,18 +0,36% 24,51 25,27 24,96 24,70 25,19 37 22.222.700
27/11/2024 25,15 25,09 -0,08% 25,01 25,18 25,12 25,03 25,20 20 5.276.000
26/11/2024 25,33 25,11 -0,79% 25,11 25,56 25,47 25,10 25,32 18 9.935.200
25/11/2024 25,32 25,31 +0,72% 25,31 26,22 25,87 25,25 25,31 65 31.313.300
22/11/2024 25,22 25,13 -0,55% 25,10 25,22 25,15 25,13 25,29 26 8.302.700
21/11/2024 25,37 25,27 -0,90% 25,27 25,45 25,36 25,21 25,41 10 4.311.500
19/11/2024 25,45 25,50 +1,23% 25,45 25,62 25,51 25,42 25,60 16 15.817.600
18/11/2024 25,45 25,19 -1,02% 25,19 25,59 25,31 25,19 25,30 22 9.365.700
14/11/2024 25,13 25,45 +0,32% 25,13 26,00 25,65 25,45 25,70 49 14.367.300
13/11/2024 24,75 25,37 +2,30% 24,45 25,37 24,71 25,08 25,37 36 13.591.200
12/11/2024 25,18 24,80 +0,08% 24,58 25,18 24,87 24,70 25,08 18 5.471.400
11/11/2024 24,69 24,78 +2,82% 24,42 25,15 24,80 24,77 25,35 47 15.876.000
8/11/2024 24,27 24,10 -0,50% 24,08 24,33 24,22 24,10 24,49 16 5.330.300
7/11/2024 24,64 24,22 -0,49% 24,22 24,65 24,45 24,21 24,40 4 978.100
6/11/2024 23,93 24,34 +1,84% 23,90 24,90 24,15 24,13 24,87 29 7.488.500
5/11/2024 24,48 23,90 0,00% 23,90 24,48 24,20 23,80 24,97 35 9.682.800
4/11/2024 24,80 23,90 -3,78% 23,65 24,81 24,09 23,88 24,97 298 127.950.300
1/11/2024 24,99 24,84 -1,00% 24,83 25,02 24,88 24,84 25,05 12 3.234.400
31/10/2024 25,40 25,09 0,00% 25,00 25,53 25,14 24,90 25,33 20 12.323.400
30/10/2024 25,10 25,09 +0,28% 25,09 25,29 25,13 25,08 25,15 9 2.764.700
29/10/2024 25,45 25,02 -0,91% 25,02 25,45 25,14 25,00 25,40 9 2.263.200
28/10/2024 25,07 25,25 +0,96% 25,07 25,40 25,17 25,25 25,30 16 5.286.300
25/10/2024 25,08 25,01 -0,60% 24,85 25,09 24,98 25,01 25,10 26 9.992.900
24/10/2024 25,48 25,16 -1,29% 25,16 25,49 25,29 25,01 25,30 10 3.035.200
23/10/2024 25,00 25,49 +2,25% 25,00 25,59 25,28 25,01 25,49 15 4.804.300
22/10/2024 25,02 24,93 -0,32% 24,93 25,02 24,97 24,92 25,10 7 3.246.700
21/10/2024 25,02 25,01 -2,65% 25,01 25,67 25,11 25,01 25,60 15 7.534.100
18/10/2024 25,10 25,69 +1,38% 24,97 25,80 25,36 25,25 25,70 19 24.856.200
17/10/2024 25,34 25,34 +0,88% 25,34 25,34 25,33 25,12 25,35 4 1.013.200
16/10/2024 25,12 25,12 +0,08% 25,12 25,30 25,17 25,10 25,21 10 2.517.600
15/10/2024 25,29 25,10 -0,28% 25,10 25,29 25,19 25,00 25,10 2 503.900
14/10/2024 25,22 25,17 -0,91% 25,17 25,25 25,21 25,10 25,20 4 1.008.400
11/10/2024 25,15 25,40 +0,95% 25,09 25,40 25,15 25,02 25,35 14 87.786.200
10/10/2024 25,16 25,16 +0,12% 25,10 25,16 25,12 25,06 25,49 8 2.512.500
9/10/2024 25,39 25,13 -1,45% 25,13 25,51 25,33 25,06 25,17 15 4.560.100
8/10/2024 25,35 25,50 -0,39% 25,26 25,50 25,36 25,39 25,50 7 1.775.300
7/10/2024 25,19 25,60 +2,32% 25,19 25,70 25,45 25,34 25,65 27 11.200.300
4/10/2024 25,02 25,02 -0,28% 24,94 25,15 25,03 25,00 25,16 11 5.006.200
3/10/2024 25,16 25,09 -0,04% 25,00 25,16 25,05 25,00 25,09 10 3.006.400
2/10/2024 25,05 25,10 +0,36% 25,00 25,10 25,03 25,11 25,15 17 8.512.300
1/10/2024 25,06 25,01 -0,52% 24,97 25,15 25,07 24,91 25,15 35 12.536.100
30/9/2024 25,13 25,14 +0,44% 25,07 25,15 25,11 24,99 25,15 14 4.270.000
26/9/2024 25,03 25,03 0,00% 25,03 25,10 25,06 24,91 25,08 4 1.002.400
25/9/2024 24,94 25,03 +0,48% 24,94 25,03 25,00 24,91 25,02 3 1.000.300
24/9/2024 24,93 24,91 +0,12% 24,91 25,09 24,94 24,86 25,12 11 7.733.300
23/9/2024 24,89 24,88 +0,08% 24,88 24,93 24,92 24,88 24,94 6 4.984.300
20/9/2024 25,00 24,86 +0,20% 24,81 25,19 24,93 24,85 25,18 23 9.227.000
19/9/2024 25,26 24,81 -1,55% 24,81 25,28 24,99 24,80 25,23 34 12.495.100
18/9/2024 25,10 25,20 +0,20% 25,10 25,20 25,16 25,20 25,39 11 3.775.300
17/9/2024 24,96 25,15 +0,36% 24,87 25,15 24,94 25,11 25,20 24 6.235.800
16/9/2024 25,03 25,06 +0,68% 25,03 25,12 25,06 24,90 25,20 6 1.754.500
13/9/2024 25,20 24,89 -0,48% 24,89 25,24 25,03 24,88 25,20 24 11.014.500
12/9/2024 25,05 25,01 -0,40% 25,00 25,05 25,02 25,00 25,22 7 2.002.200
11/9/2024 25,07 25,11 +0,08% 25,03 25,15 25,10 25,10 25,24 10 3.514.700
10/9/2024 24,93 25,09 +0,64% 24,86 25,09 24,96 24,95 25,24 29 11.981.400
9/9/2024 24,86 24,93 +0,48% 24,86 25,35 25,15 24,95 25,23 23 7.293.600
6/9/2024 25,36 24,81 -1,94% 24,81 25,40 25,00 24,80 25,49 43 18.255.300
5/9/2024 25,43 25,30 +0,08% 25,17 25,50 25,33 25,30 25,49 34 9.879.800
4/9/2024 25,34 25,28 -0,59% 25,28 25,50 25,41 25,25 25,48 35 13.471.700
3/9/2024 25,78 25,43 -1,40% 25,38 25,79 25,48 25,40 25,43 23 7.646.600
2/9/2024 25,44 25,79 +1,98% 25,24 25,94 25,51 25,58 25,79 29 11.483.500
30/8/2024 25,50 25,29 -0,24% 25,29 25,56 25,42 25,29 25,99 21 6.864.100
29/8/2024 25,57 25,35 -0,86% 25,35 25,79 25,51 25,35 25,77 18 8.675.200
28/8/2024 25,62 25,57 -0,89% 25,57 25,64 25,59 25,57 25,64 19 8.191.900
27/8/2024 25,77 25,80 +0,12% 25,61 25,82 25,70 25,70 25,99 29 10.281.300
26/8/2024 26,05 25,77 -0,31% 25,66 26,19 25,93 25,77 26,18 25 6.744.200
23/8/2024 25,58 25,85 +2,17% 25,40 25,85 25,65 25,76 26,04 32 18.984.300
22/8/2024 25,91 25,30 -2,13% 25,29 25,91 25,45 25,29 25,42 40 15.270.000
21/8/2024 25,90 25,85 -0,92% 25,75 26,00 25,89 25,61 25,84 83 24.858.200
20/8/2024 25,62 26,09 +2,51% 25,45 26,10 25,67 25,78 26,00 59 20.285.600
19/8/2024 25,77 25,45 -1,55% 25,45 26,82 25,91 25,45 25,95 84 26.178.800
16/8/2024 25,55 25,85 +1,53% 25,22 26,00 25,63 25,50 25,85 53 22.047.300
15/8/2024 25,44 25,46 +0,99% 25,23 25,47 25,36 25,40 25,60 21 6.087.800
14/8/2024 25,50 25,21 -1,14% 25,21 25,79 25,63 25,01 25,44 65 18.199.300
13/8/2024 25,06 25,50 +0,79% 25,06 25,69 25,43 25,50 25,54 47 21.113.800
12/8/2024 25,28 25,30 +1,12% 24,95 25,50 25,15 25,30 25,49 74 49.814.200
9/8/2024 25,46 25,02 -1,69% 24,76 25,46 24,99 25,02 25,28 55 27.490.100
8/8/2024 25,07 25,45 +2,17% 24,97 25,45 25,22 25,25 25,45 45 34.808.000
7/8/2024 25,25 24,91 -0,52% 24,83 25,25 24,92 24,91 24,99 20 6.480.200
6/8/2024 24,77 25,04 +1,29% 24,67 25,04 24,85 24,91 25,18 30 15.159.900
5/8/2024 24,75 24,72 -1,16% 24,60 24,81 24,71 24,71 24,87 33 11.123.900
2/8/2024 25,00 25,01 +0,24% 24,84 25,77 25,18 25,02 25,28 32 14.104.500
1/8/2024 24,89 24,95 +0,24% 24,87 25,16 25,01 25,00 25,18 17 4.252.000
31/7/2024 25,03 24,89 0,00% 24,84 25,12 24,94 24,87 24,89 29 10.977.400
30/7/2024 24,80 24,89 +0,36% 24,75 24,89 24,80 24,89 24,98 23 7.937.400
29/7/2024 25,30 24,80 -2,48% 24,71 25,56 24,96 24,80 25,21 70 30.453.200
26/7/2024 25,66 25,43 -1,24% 25,31 25,66 25,43 25,29 25,43 11 5.341.900
25/7/2024 25,75 25,75 +0,27% 25,75 25,89 25,78 25,65 25,75 4 1.031.400
24/7/2024 25,65 25,68 +0,08% 25,65 25,92 25,73 25,67 26,09 11 3.860.900
23/7/2024 25,88 25,66 -0,85% 25,66 25,88 25,77 25,65 25,89 6 1.546.300
22/7/2024 25,60 25,88 +1,09% 25,41 25,88 25,60 25,76 26,20 9 3.329.000
19/7/2024 25,51 25,60 +0,35% 25,51 25,70 25,59 25,41 25,60 5 1.535.600
18/7/2024 25,84 25,51 -1,51% 25,51 25,92 25,73 25,36 25,75 15 4.375.500
17/7/2024 25,93 25,90 -0,12% 25,74 25,95 25,86 25,81 25,95 16 4.654.900
16/7/2024 25,94 25,93 -0,04% 25,82 25,94 25,85 25,86 25,93 8 2.843.700
15/7/2024 25,84 25,94 -0,27% 25,77 25,94 25,84 25,86 26,13 13 4.135.000
12/7/2024 25,76 26,01 +0,54% 25,76 26,01 25,92 25,87 26,23 25 7.259.100
11/7/2024 25,77 25,87 +1,69% 25,77 25,87 25,80 25,71 25,99 6 1.548.200
10/7/2024 25,68 25,44 -0,43% 25,44 25,89 25,57 25,44 25,94 18 9.206.800
9/7/2024 25,40 25,55 -0,54% 25,40 25,58 25,47 25,45 25,66 16 5.604.800
8/7/2024 25,83 25,69 +0,39% 25,47 25,95 25,75 25,31 25,99 57 29.363.200
5/7/2024 25,81 25,59 -0,78% 25,06 25,81 25,28 25,52 25,99 40 13.146.500
4/7/2024 25,11 25,79 +2,71% 25,08 25,90 25,48 25,71 25,79 53 34.404.700
3/7/2024 25,32 25,11 +0,40% 25,11 25,34 25,21 25,11 25,29 28 12.353.400
2/7/2024 25,10 25,01 -2,34% 25,01 25,61 25,11 25,01 25,42 46 20.848.600
1/7/2024 25,15 25,61 +1,23% 25,15 25,61 25,48 25,59 25,61 31 11.212.800
28/6/2024 25,99 25,30 -1,48% 25,30 25,99 25,63 25,25 25,40 17 4.870.600
27/6/2024 25,34 25,68 +2,72% 25,34 26,77 25,88 25,66 25,68 51 18.896.100
26/6/2024 25,69 25,00 -6,96% 24,60 25,69 25,01 25,00 25,34 65 23.761.200
25/6/2024 27,33 26,87 -1,68% 26,30 27,69 26,92 26,55 26,88 113 69.739.400
24/6/2024 26,85 27,33 +1,79% 26,85 27,33 27,16 27,15 27,33 74 62.488.300
21/6/2024 26,12 26,85 +2,68% 26,12 26,85 26,64 26,62 26,87 43 27.714.800
20/6/2024 25,49 26,15 +4,68% 25,49 26,15 25,86 26,01 26,29 48 21.470.700
19/6/2024 25,01 24,98 -0,99% 24,93 25,03 24,97 24,96 25,19 15 3.995.300
18/6/2024 25,01 25,23 +0,36% 25,01 25,33 25,25 25,18 25,38 12 3.535.400
17/6/2024 25,47 25,14 -0,28% 25,00 25,47 25,08 25,09 25,14 30 13.546.100
14/6/2024 25,32 25,21 +0,04% 25,05 25,32 25,20 25,10 25,21 20 8.316.600
13/6/2024 25,59 25,20 -0,40% 25,20 25,60 25,46 25,06 25,82 3 763.900
12/6/2024 25,54 25,30 -1,25% 25,12 25,62 25,43 25,21 25,65 22 7.375.500
11/6/2024 25,80 25,62 +1,67% 25,49 25,80 25,61 25,62 25,65 10 2.561.500
10/6/2024 25,34 25,20 0,00% 25,20 25,34 25,27 25,02 25,40 2 505.400
7/6/2024 25,80 25,20 -0,40% 25,20 25,80 25,32 25,20 25,79 9 5.318.600
6/6/2024 25,25 25,30 +1,20% 25,25 25,50 25,44 25,11 25,55 8 3.053.300
5/6/2024 25,00 25,00 0,00% 24,93 25,28 25,11 25,00 25,24 14 6.781.000
4/6/2024 25,31 25,00 -1,73% 25,00 25,31 25,11 24,82 25,00 25 13.309.600
3/6/2024 25,60 25,44 -0,31% 25,05 25,86 25,46 25,30 25,44 15 5.601.800
31/5/2024 25,19 25,52 +0,08% 25,19 25,54 25,36 25,01 25,53 24 7.355.900
29/5/2024 25,00 25,50 +2,00% 25,00 25,50 25,31 25,45 25,54 31 10.379.100
28/5/2024 25,38 25,00 -1,65% 24,96 25,38 25,07 24,90 25,15 26 10.530.200
27/5/2024 25,68 25,42 -0,94% 25,42 25,68 25,52 25,23 25,49 9 2.807.200
24/5/2024 25,34 25,66 +0,43% 25,29 25,75 25,56 25,51 25,73 35 10.225.700
23/5/2024 25,50 25,55 +0,16% 25,50 25,60 25,50 25,19 25,55 13 17.597.000
22/5/2024 25,79 25,51 -1,12% 25,51 25,79 25,56 25,51 25,52 24 8.692.500
21/5/2024 25,61 25,80 -0,69% 25,60 25,81 25,71 25,75 25,87 15 8.999.800
20/5/2024 25,08 25,98 +3,10% 24,81 25,99 25,35 25,81 25,98 24 10.142.900
17/5/2024 25,28 25,20 +0,68% 25,12 25,28 25,20 25,20 25,25 15 3.780.600
16/5/2024 25,10 25,03 -0,28% 25,03 25,40 25,12 25,04 25,13 20 7.286.600
15/5/2024 25,00 25,10 +1,29% 24,68 25,10 24,98 25,02 25,09 28 11.992.600
14/5/2024 24,56 24,78 +0,28% 24,50 24,99 24,70 24,78 24,90 28 13.341.600
13/5/2024 25,80 24,71 -4,41% 24,51 25,98 25,11 24,71 24,75 92 47.978.000
10/5/2024 25,41 25,85 +1,17% 25,41 25,96 25,80 25,68 25,90 5 1.290.200
9/5/2024 25,65 25,55 -2,29% 25,55 25,81 25,67 25,55 25,95 26 7.701.000
8/5/2024 25,32 26,15 +3,48% 25,32 26,63 26,12 25,61 26,26 28 10.189.300
7/5/2024 26,70 25,27 -6,41% 25,26 26,76 26,15 25,26 25,49 80 56.226.000
6/5/2024 27,21 27,00 -2,10% 26,41 27,23 26,86 26,85 27,50 25 13.433.100
3/5/2024 26,90 27,58 +2,53% 26,90 28,00 27,60 27,03 27,92 55 33.953.000
2/5/2024 26,59 26,90 +2,05% 26,39 26,90 26,53 26,66 27,04 19 9.553.100
30/4/2024 26,60 26,36 -0,34% 26,30 26,60 26,45 26,39 26,59 9 2.910.000
29/4/2024 26,61 26,45 -0,56% 26,33 26,77 26,59 26,45 26,50 20 12.235.600
26/4/2024 26,80 26,60 0,00% 26,60 27,19 26,81 26,42 26,81 11 4.290.100
25/4/2024 26,41 26,60 +1,37% 26,30 26,85 26,52 26,38 26,74 9 3.979.200
24/4/2024 26,61 26,24 -1,80% 26,22 26,66 26,48 26,23 26,60 24 11.386.800
23/4/2024 26,76 26,72 +1,06% 26,56 26,76 26,69 26,58 26,72 6 4.271.700
22/4/2024 26,81 26,44 -0,60% 26,44 27,37 26,62 26,60 27,49 13 8.519.900
19/4/2024 26,81 26,60 -0,56% 26,60 26,97 26,78 26,60 27,00 13 4.822.100
18/4/2024 26,75 26,75 0,00% 26,56 26,75 26,73 26,60 26,75 23 9.891.100
17/4/2024 27,38 26,75 +0,45% 26,50 27,38 26,78 26,59 26,75 29 9.910.800
16/4/2024 27,30 26,63 -1,55% 26,63 27,48 26,92 26,62 26,79 28 12.384.800
15/4/2024 28,22 27,05 -4,75% 26,91 28,22 27,36 27,01 27,39 63 23.532.900
12/4/2024 28,45 28,40 +0,35% 28,30 28,50 28,42 28,40 28,50 11 3.978.900
11/4/2024 27,97 28,30 +1,18% 27,96 28,50 28,13 28,25 28,50 36 56.836.100
10/4/2024 27,70 27,97 +0,97% 27,27 28,00 27,91 27,80 27,98 39 35.171.300
9/4/2024 27,70 27,70 +1,47% 27,67 27,79 27,70 27,71 27,84 12 4.986.100
8/4/2024 27,68 27,30 +0,66% 27,20 27,68 27,50 27,21 27,68 18 8.526.500
5/4/2024 28,35 27,12 -4,34% 27,09 28,35 27,59 27,11 27,30 23 10.485.700
4/4/2024 28,20 28,35 +1,61% 27,65 28,47 28,09 27,91 28,44 23 7.867.200
3/4/2024 27,48 27,90 +0,72% 27,48 27,90 27,82 27,90 28,20 9 2.503.800
2/4/2024 27,80 27,70 -0,32% 27,10 27,80 27,41 27,70 28,19 31 12.062.600
1/4/2024 28,20 27,79 -1,45% 27,67 28,20 27,96 27,70 27,81 30 12.583.100
28/3/2024 28,50 28,20 -1,16% 28,00 28,50 28,17 28,20 28,29 18 10.424.600
27/3/2024 28,11 28,53 +1,46% 28,11 28,53 28,47 28,53 28,54 25 31.037.700
26/3/2024 27,81 28,12 +0,61% 27,81 28,32 28,22 28,11 28,26 18 7.619.800
25/3/2024 27,71 27,95 -0,18% 27,71 28,12 27,86 27,81 27,95 14 5.294.600
22/3/2024 28,30 28,00 -0,81% 27,98 28,30 28,11 27,55 28,32 20 7.592.200
21/3/2024 28,27 28,23 +0,46% 27,91 28,30 28,15 27,95 28,27 19 6.756.100
20/3/2024 27,61 28,10 +0,18% 27,61 28,28 28,18 28,11 28,25 27 22.269.400
19/3/2024 27,80 28,05 +0,90% 27,40 28,47 28,11 27,52 28,05 27 13.213.600
18/3/2024 26,50 27,80 +6,76% 26,50 28,02 27,61 27,62 27,99 87 59.935.100
15/3/2024 26,36 26,04 -0,69% 26,04 27,30 27,00 26,02 26,60 47 26.730.300
14/3/2024 26,63 26,22 -1,54% 26,22 26,89 26,72 26,06 26,80 16 6.681.000
13/3/2024 26,69 26,63 -0,52% 26,51 26,79 26,65 26,64 26,96 6 2.132.200
12/3/2024 26,67 26,77 +1,25% 26,66 26,93 26,77 26,77 26,95 16 10.710.800
11/3/2024 26,76 26,44 -0,60% 26,01 26,76 26,55 26,30 26,71 20 9.027.500
8/3/2024 26,66 26,60 -0,56% 26,49 26,75 26,57 0,00 0,00 33 11.428.500
7/3/2024 26,75 26,75 +0,15% 26,51 26,76 26,67 26,54 26,72 9 2.667.500
6/3/2024 26,76 26,71 -0,48% 26,71 26,92 26,83 26,71 26,76 19 8.856.200
5/3/2024 26,51 26,84 +0,52% 26,51 26,84 26,79 26,74 26,84 15 7.234.200
4/3/2024 26,96 26,70 -1,00% 26,60 26,97 26,74 26,69 26,90 14 4.279.300
1/3/2024 26,73 26,97 +0,52% 26,73 26,98 26,89 26,97 27,00 31 9.681.600
29/2/2024 27,07 26,83 +0,90% 26,21 27,07 26,74 26,50 26,80 20 5.349.700
28/2/2024 26,59 26,59 -0,11% 26,55 26,86 26,66 25,44 26,99 17 5.600.500
27/2/2024 26,53 26,62 -0,86% 26,53 27,09 26,89 26,61 27,08 20 11.835.100
26/2/2024 26,64 26,85 +0,75% 26,64 27,00 26,76 26,81 26,85 20 10.440.100
23/2/2024 26,33 26,65 +0,76% 26,01 26,65 26,42 0,00 0,00 27 11.361.500
22/2/2024 25,83 26,45 +2,12% 25,83 26,63 26,28 25,95 26,50 29 20.236.600
21/2/2024 25,74 25,90 +0,43% 25,61 25,90 25,84 25,46 25,90 26 9.303.000
20/2/2024 25,39 25,79 +1,58% 25,39 25,79 25,48 25,45 25,80 12 6.371.900
19/2/2024 25,32 25,39 -0,43% 25,30 25,39 25,34 25,38 25,39 11 4.055.700
16/2/2024 25,40 25,50 +1,03% 25,18 25,50 25,36 25,45 25,59 38 16.231.900
15/2/2024 25,45 25,24 -0,55% 25,20 25,46 25,30 25,25 25,34 25 7.337.700
14/2/2024 25,30 25,38 +0,48% 25,23 25,49 25,31 25,22 25,50 13 7.087.000
9/2/2024 25,18 25,26 +0,08% 25,16 25,27 25,21 0,00 0,00 27 8.574.000
8/2/2024 25,32 25,24 +0,12% 25,24 25,35 25,29 25,24 25,31 36 18.210.500
7/2/2024 25,35 25,21 -0,67% 25,11 25,35 25,24 25,20 25,27 61 26.507.800
6/2/2024 25,75 25,38 -0,78% 25,31 25,75 25,35 25,32 25,37 57 21.045.300
5/2/2024 25,50 25,58 +0,31% 25,18 25,88 25,51 25,35 25,62 34 14.796.400
2/2/2024 25,33 25,50 +1,07% 25,12 25,53 25,40 25,19 25,50 38 28.449.100
1/2/2024 25,55 25,23 -0,12% 25,20 25,58 25,29 25,22 25,31 58 45.526.100
31/1/2024 25,38 25,26 -0,24% 25,26 25,39 25,29 25,26 25,29 52 27.319.300
30/1/2024 25,69 25,32 +0,04% 25,26 25,70 25,32 25,29 25,32 33 22.289.900
29/1/2024 25,51 25,31 -0,75% 25,30 25,51 25,40 25,31 25,49 18 7.368.600
26/1/2024 25,57 25,50 -0,23% 25,35 25,71 25,51 25,36 25,62 53 30.357.900
25/1/2024 25,74 25,56 -0,78% 25,56 25,74 25,68 25,54 25,63 39 13.871.700
24/1/2024 25,76 25,76 +0,19% 25,72 26,03 25,85 25,75 25,86 35 23.530.900
23/1/2024 25,79 25,71 -0,31% 25,71 25,85 25,79 25,60 25,77 15 9.542.300
22/1/2024 25,81 25,79 -0,08% 25,53 25,97 25,70 25,54 25,80 41 13.621.100
19/1/2024 25,90 25,81 -0,35% 25,64 26,10 25,83 25,73 25,81 28 10.075.800
18/1/2024 26,12 25,90 -0,73% 25,90 26,12 26,04 25,63 25,90 29 14.061.700
17/1/2024 26,29 26,09 -0,42% 26,09 26,35 26,26 25,96 26,21 21 8.666.100
16/1/2024 25,93 26,20 +1,16% 25,92 26,39 26,22 26,21 26,37 29 14.421.200
15/1/2024 26,13 25,90 -0,08% 25,90 26,13 25,98 25,97 26,16 23 8.316.100
12/1/2024 25,87 25,92 +0,66% 25,79 26,40 26,03 25,90 26,15 42 20.308.800
11/1/2024 25,76 25,75 -0,58% 25,75 25,99 25,80 25,72 25,87 36 28.128.300
10/1/2024 26,06 25,90 -1,07% 25,78 26,09 25,86 25,78 25,90 35 39.573.900
9/1/2024 25,80 26,18 +1,47% 25,80 26,19 25,90 26,10 26,65 38 26.164.600
8/1/2024 26,38 25,80 -0,85% 25,70 26,38 25,89 25,80 25,88 75 35.737.000
5/1/2024 26,60 26,02 -2,51% 26,02 26,60 26,29 26,02 26,30 60 27.083.500
4/1/2024 26,79 26,69 -0,63% 26,54 26,79 26,62 26,56 26,85 19 8.521.300
3/1/2024 26,77 26,86 +0,26% 26,51 26,87 26,75 26,64 26,86 37 25.952.300
2/1/2024 26,64 26,79 +0,37% 26,64 26,85 26,76 26,65 26,82 31 13.113.500
28/12/2023 26,69 26,69 -0,11% 26,50 26,71 26,61 26,61 26,72 22 5.856.000
27/12/2023 26,47 26,72 +0,72% 26,30 26,72 26,45 26,71 26,83 44 16.667.900
26/12/2023 26,43 26,53 +0,30% 26,28 26,77 26,52 26,53 26,65 51 20.423.200
22/12/2023 26,17 26,45 +1,07% 26,17 26,45 26,34 26,21 26,45 16 5.531.800
21/12/2023 25,80 26,17 -3,61% 25,70 26,30 26,01 26,04 26,23 79 33.303.000
20/12/2023 27,80 27,15 -1,99% 27,15 28,00 27,64 27,14 27,15 99 82.105.900
19/12/2023 27,46 27,70 +0,84% 27,46 27,75 27,59 27,70 27,80 75 41.399.700
18/12/2023 27,51 27,47 +1,07% 27,34 27,88 27,50 27,47 27,60 63 61.620.500
15/12/2023 27,18 27,18 +0,67% 27,15 27,70 27,36 27,16 27,57 194 63.494.000
14/12/2023 26,53 27,00 +1,89% 26,52 27,00 26,69 26,85 27,04 30 11.478.700
13/12/2023 26,41 26,50 +0,38% 26,30 26,50 26,42 26,35 26,55 18 10.570.300
12/12/2023 26,50 26,40 -0,38% 26,34 26,75 26,50 26,22 26,40 20 7.686.200
11/12/2023 26,70 26,50 -0,23% 26,50 26,98 26,82 26,50 26,65 24 18.239.500
8/12/2023 26,35 26,56 -0,60% 26,35 26,72 26,45 26,65 26,72 10 11.112.100
7/12/2023 26,96 26,72 -0,30% 26,72 26,96 26,80 26,37 26,80 15 10.453.200
6/12/2023 26,80 26,80 +0,68% 26,60 26,97 26,77 26,61 26,80 23 9.908.300
5/12/2023 26,87 26,62 -0,93% 26,62 26,87 26,71 26,62 26,80 8 2.671.700
4/12/2023 26,82 26,87 +0,15% 26,61 26,87 26,71 26,80 27,05 13 4.274.200
1/12/2023 26,00 26,83 +1,48% 26,00 27,23 26,80 26,64 27,27 38 24.933.000
30/11/2023 25,89 26,44 +2,08% 25,89 26,44 26,17 26,40 26,49 26 9.945.700
29/11/2023 26,27 25,90 -1,41% 25,90 26,27 26,17 25,90 26,00 15 14.659.000
28/11/2023 25,55 26,27 +3,67% 25,55 26,27 25,93 26,10 26,28 25 15.559.900
27/11/2023 26,10 25,34 -1,97% 25,34 26,11 25,76 25,33 25,86 64 32.973.400
24/11/2023 26,00 25,85 -0,58% 25,85 26,10 25,95 25,85 26,09 39 24.919.100
23/11/2023 26,04 26,00 -0,15% 25,84 26,04 25,89 25,92 26,10 39 29.521.400
22/11/2023 25,96 26,04 +0,04% 25,96 26,30 26,09 26,01 26,14 21 16.436.900
21/11/2023 25,90 26,03 +0,35% 25,90 26,19 25,96 26,03 26,19 20 11.683.600
20/11/2023 26,20 25,94 -1,33% 25,79 26,20 25,95 25,90 26,08 29 11.159.800
17/11/2023 26,79 26,29 +0,73% 26,10 26,79 26,26 26,20 26,30 25 12.081.900
16/11/2023 25,81 26,10 +1,52% 25,26 26,44 25,74 25,66 26,00 103 44.803.500
14/11/2023 26,10 25,71 -1,49% 25,64 26,30 25,83 25,70 25,71 87 33.063.900
13/11/2023 26,25 26,10 -3,40% 25,65 26,25 26,00 26,00 26,30 68 40.574.500
10/11/2023 26,61 27,02 +1,89% 26,50 27,02 26,71 27,01 27,23 36 32.325.500
9/11/2023 26,28 26,52 -0,30% 26,10 26,71 26,42 26,52 26,77 23 8.455.800
8/11/2023 26,54 26,60 +1,22% 26,54 26,75 26,59 26,60 26,77 35 31.650.800
7/11/2023 25,95 26,28 +1,27% 25,95 26,39 26,25 26,28 26,60 13 8.926.900
6/11/2023 26,59 25,95 -2,44% 25,81 26,59 26,10 25,95 26,15 24 6.786.700
3/11/2023 25,90 26,60 +3,91% 25,64 26,60 26,13 26,22 26,70 28 10.714.400
1/11/2023 25,86 25,60 0,00% 25,60 25,90 25,75 25,60 25,89 27 18.543.400
31/10/2023 25,52 25,60 +0,31% 25,40 25,80 25,60 25,60 25,75 24 9.728.500
30/10/2023 25,85 25,52 -1,81% 25,46 25,95 25,76 25,51 25,98 19 6.183.800
27/10/2023 25,57 25,99 +1,13% 25,57 25,99 25,80 25,50 26,00 10 4.129.200
26/10/2023 25,38 25,70 +1,18% 25,25 25,70 25,41 25,55 25,95 24 10.674.400
25/10/2023 25,50 25,40 -0,47% 25,35 25,72 25,46 25,40 25,41 27 10.441.800
24/10/2023 25,73 25,52 -0,82% 25,48 25,73 25,57 25,52 25,54 40 24.812.100
23/10/2023 25,50 25,73 +0,67% 25,50 25,80 25,70 25,80 25,89 12 6.939.100
20/10/2023 25,78 25,56 -0,62% 25,56 25,78 25,72 25,56 25,71 17 5.915.900
19/10/2023 25,71 25,72 +0,43% 25,60 25,72 25,68 25,65 25,81 22 7.191.200
18/10/2023 26,10 25,61 -1,46% 25,60 26,15 25,74 25,60 25,69 37 12.614.000
17/10/2023 25,91 25,99 +1,48% 25,81 26,00 25,95 25,70 25,94 13 4.931.100
16/10/2023 26,58 25,61 -3,54% 25,61 26,58 26,24 25,27 26,28 51 29.661.300
13/10/2023 26,25 26,55 +2,12% 26,20 26,56 26,33 26,01 26,62 22 7.900.700
11/10/2023 25,80 26,00 -0,69% 25,65 26,10 25,83 26,00 26,20 22 11.366.000
10/10/2023 25,48 26,18 +3,68% 25,48 26,19 25,90 25,90 26,19 27 12.950.900
9/10/2023 25,99 25,25 -0,39% 25,25 25,99 25,39 25,25 25,75 59 23.867.300
6/10/2023 25,65 25,35 -0,78% 25,32 25,87 25,47 25,40 25,53 35 9.169.500
5/10/2023 25,67 25,55 -1,35% 25,55 25,82 25,70 25,50 26,25 53 30.070.000
4/10/2023 25,76 25,90 -0,38% 25,76 26,00 25,89 25,90 26,00 43 16.314.800
3/10/2023 26,35 26,00 -1,33% 26,00 26,40 26,28 25,90 26,00 27 22.341.400
2/10/2023 25,53 26,35 +3,09% 25,33 26,35 25,84 26,20 26,35 37 17.058.500
29/9/2023 25,79 25,56 -0,54% 25,50 25,90 25,77 25,55 25,80 90 119.575.500
28/9/2023 25,80 25,70 -0,73% 25,67 26,00 25,84 25,70 25,80 42 39.541.400
27/9/2023 26,10 25,89 -0,77% 25,86 26,10 25,99 25,88 26,00 51 33.271.800
26/9/2023 26,22 26,09 -0,61% 25,95 26,30 26,06 26,00 26,10 53 22.936.900
25/9/2023 26,22 26,25 -0,64% 26,20 26,49 26,32 26,25 26,28 47 27.900.800
22/9/2023 26,42 26,42 -0,04% 26,39 26,50 26,47 26,30 26,50 27 11.118.300
21/9/2023 26,24 26,43 -0,26% 26,24 26,50 26,45 26,43 26,49 40 36.244.800
20/9/2023 26,72 26,50 -0,56% 26,48 26,73 26,64 26,40 26,50 71 47.952.400
19/9/2023 26,50 26,65 -0,30% 26,50 26,73 26,66 26,65 26,68 21 13.868.300
18/9/2023 26,92 26,73 -0,71% 26,53 26,95 26,84 26,70 26,73 53 52.876.200
15/9/2023 27,48 26,92 -2,11% 26,80 27,48 26,98 26,92 26,95 32 18.349.800
14/9/2023 27,49 27,50 +0,04% 27,39 27,50 27,46 27,26 27,50 11 5.492.500
13/9/2023 27,21 27,49 +2,00% 27,21 27,50 27,40 27,16 27,50 22 12.059.900
12/9/2023 27,94 26,95 -3,58% 26,95 27,94 27,21 26,95 27,30 80 78.640.700
11/9/2023 27,12 27,95 +0,90% 27,12 27,95 27,41 27,39 27,95 34 14.253.300
8/9/2023 27,20 27,70 +1,28% 27,20 27,70 27,57 27,27 27,68 23 29.784.300
6/9/2023 27,05 27,35 +0,74% 27,01 27,35 27,09 27,01 27,42 18 9.752.600
5/9/2023 27,15 27,15 -0,55% 27,15 27,29 27,21 27,15 27,20 16 8.435.100
4/9/2023 27,35 27,30 +0,55% 27,25 27,72 27,38 27,30 27,71 25 17.801.800
1/9/2023 26,96 27,15 +0,74% 26,96 27,50 27,13 27,15 27,51 37 12.482.000
31/8/2023 27,60 26,95 -1,86% 26,95 27,60 27,21 26,95 27,15 67 31.572.000
30/8/2023 27,02 27,46 +1,63% 27,02 27,82 27,37 27,21 27,47 80 24.635.900
29/8/2023 26,90 27,02 +0,37% 26,90 27,10 27,01 26,75 27,14 8 2.701.000
28/8/2023 27,13 26,92 -0,77% 26,74 27,13 26,93 26,91 26,98 35 20.469.000
25/8/2023 27,00 27,13 +0,48% 26,92 27,20 27,02 26,91 27,13 56 21.616.000
24/8/2023 27,07 27,00 +0,33% 26,97 27,20 27,07 27,00 27,18 33 19.496.900
23/8/2023 27,40 26,91 -1,79% 26,91 27,40 27,07 26,91 26,98 67 42.242.600
22/8/2023 27,27 27,40 +0,48% 27,23 27,41 27,34 27,31 27,40 18 12.852.100
21/8/2023 27,14 27,27 -0,69% 27,10 27,33 27,19 27,09 27,30 34 15.774.800
18/8/2023 27,10 27,46 +0,96% 27,01 27,61 27,32 27,21 27,47 45 16.123.100
17/8/2023 27,16 27,20 +1,80% 26,90 27,45 27,10 26,99 27,22 60 33.604.500
16/8/2023 27,53 26,72 -2,94% 26,72 27,53 27,21 26,72 26,90 96 40.816.000
15/8/2023 27,85 27,53 -0,61% 26,95 27,85 27,23 27,25 27,58 95 85.796.100
14/8/2023 26,63 27,70 +4,73% 26,63 27,91 27,38 27,26 27,70 69 54.768.600
11/8/2023 27,32 26,45 -2,22% 26,21 27,33 26,54 26,43 26,45 114 194.307.800
10/8/2023 27,24 27,05 -0,59% 26,80 27,45 27,13 26,94 27,16 90 55.622.600
9/8/2023 27,56 27,21 -1,05% 27,19 27,74 27,37 27,20 27,53 59 28.474.400
8/8/2023 28,00 27,50 -1,79% 27,50 28,09 27,81 27,38 28,07 66 80.927.700
7/8/2023 27,89 28,00 +0,54% 27,87 28,45 28,13 27,91 28,00 76 37.135.700
4/8/2023 28,08 27,85 -0,71% 27,85 28,54 28,12 27,89 28,08 44 16.310.100
3/8/2023 27,96 28,05 +1,85% 27,69 28,22 27,91 27,99 28,12 76 36.285.500
2/8/2023 28,02 27,54 -1,78% 27,48 28,02 27,68 27,54 27,70 111 68.110.000
1/8/2023 28,30 28,04 -1,79% 28,04 28,55 28,26 28,04 28,19 92 44.657.700
31/7/2023 28,52 28,55 -0,52% 28,51 28,85 28,56 28,55 29,06 71 44.278.200
28/7/2023 28,84 28,70 +0,46% 28,11 28,84 28,48 28,70 28,79 18 8.259.900
27/7/2023 28,76 28,57 -1,69% 28,55 28,84 28,63 28,55 28,87 38 27.776.600
26/7/2023 28,80 29,06 +1,61% 28,80 29,06 28,93 28,97 29,30 24 7.813.600
25/7/2023 28,97 28,60 0,00% 28,60 28,98 28,86 28,60 28,93 35 12.987.900
24/7/2023 29,00 28,60 -1,28% 28,50 29,00 28,70 28,55 28,60 66 35.020.400
21/7/2023 28,85 28,97 +0,42% 28,85 29,10 28,97 28,97 29,03 47 21.731.100
20/7/2023 29,27 28,85 -0,38% 28,83 29,27 28,87 28,83 28,90 35 17.613.500
19/7/2023 29,41 28,96 -1,70% 28,86 29,45 29,11 28,84 29,37 42 20.962.600
18/7/2023 29,50 29,46 -0,14% 29,43 29,50 29,48 29,46 29,50 15 9.141.100
17/7/2023 29,98 29,50 -1,63% 29,46 29,98 29,62 29,46 29,78 25 11.255.800
14/7/2023 29,50 29,99 +0,64% 29,49 29,99 29,72 29,95 29,99 17 6.837.200
13/7/2023 29,90 29,80 -0,63% 29,65 30,00 29,84 29,67 30,04 17 7.760.000
12/7/2023 30,14 29,99 +0,84% 29,66 30,15 29,99 29,90 30,00 22 8.698.000
11/7/2023 30,25 29,74 -2,04% 29,51 30,25 29,99 29,70 30,00 22 10.198.500
10/7/2023 30,29 30,36 -0,23% 30,25 30,39 30,34 30,36 30,43 19 10.619.400
7/7/2023 30,36 30,43 +0,36% 30,35 30,44 30,37 30,35 30,43 17 6.379.700
6/7/2023 30,49 30,32 +0,10% 30,32 30,50 30,38 30,31 30,32 19 10.635.400
5/7/2023 30,30 30,29 -0,03% 30,04 30,43 30,24 30,16 30,29 37 11.796.900
4/7/2023 30,06 30,30 +0,80% 29,76 30,37 30,21 30,30 30,35 22 11.179.000
3/7/2023 30,00 30,06 +1,08% 29,74 30,18 29,95 30,06 30,11 65 44.339.300
30/6/2023 29,46 29,74 +0,95% 29,46 29,80 29,59 29,51 29,74 29 12.430.300
29/6/2023 29,55 29,46 +0,37% 29,17 29,58 29,35 29,38 29,62 32 19.078.500
28/6/2023 29,67 29,35 -1,51% 29,08 29,79 29,60 29,12 29,36 24 9.768.400
27/6/2023 29,57 29,80 +0,78% 29,57 29,95 29,71 29,61 29,87 23 8.022.800
26/6/2023 29,48 29,57 -0,10% 29,31 29,96 29,55 29,30 29,58 44 17.732.700
23/6/2023 29,13 29,60 -3,90% 28,63 30,03 29,34 29,50 29,60 73 26.407.800
22/6/2023 31,49 30,80 -2,19% 30,72 31,49 30,94 30,72 30,80 103 49.195.400
21/6/2023 31,25 31,49 +0,61% 30,98 31,49 31,33 31,46 31,50 52 28.510.600
20/6/2023 31,21 31,30 +0,74% 31,21 31,69 31,45 31,31 31,46 74 45.615.600
19/6/2023 29,50 31,07 +7,14% 29,45 31,83 30,80 31,07 31,27 159 92.405.900
16/6/2023 29,11 29,00 -0,65% 29,00 29,38 29,17 29,00 29,20 33 13.711.300
15/6/2023 29,76 29,19 +0,66% 29,06 29,76 29,18 29,12 29,30 27 14.010.000
14/6/2023 28,98 29,00 +1,05% 28,58 29,40 28,99 28,95 29,42 56 20.297.700
13/6/2023 29,50 28,70 -3,04% 28,58 29,50 29,00 28,69 28,99 56 29.003.100
12/6/2023 29,61 29,60 +0,54% 29,50 29,95 29,74 29,42 29,60 55 52.050.100
9/6/2023 28,95 29,44 +2,40% 28,95 29,50 29,21 29,39 29,44 35 19.868.000
7/6/2023 28,66 28,75 +0,31% 28,66 29,00 28,87 28,75 29,00 40 20.788.000
6/6/2023 29,07 28,66 -0,83% 28,66 29,30 28,98 28,65 29,00 61 23.770.300
5/6/2023 29,17 28,90 -0,65% 28,90 29,55 29,27 28,89 28,90 41 24.879.600
2/6/2023 28,59 29,09 +2,32% 28,59 29,25 28,99 28,88 29,14 50 18.268.000
1/6/2023 28,37 28,43 +0,42% 28,37 28,58 28,49 28,43 28,55 18 7.409.300
31/5/2023 28,41 28,31 -0,32% 28,11 28,89 28,32 28,11 28,31 57 20.957.100
30/5/2023 29,44 28,40 -1,42% 28,14 29,44 28,60 28,36 28,40 32 17.165.100
29/5/2023 28,67 28,81 -1,23% 28,67 29,40 28,93 28,80 29,24 34 13.600.900
26/5/2023 29,00 29,17 +0,79% 29,00 29,39 29,09 29,02 29,20 36 25.315.100
25/5/2023 28,51 28,94 +1,65% 28,51 29,09 28,81 28,80 28,95 36 14.983.700
24/5/2023 28,99 28,47 -1,25% 28,47 28,99 28,70 28,47 28,64 21 14.926.900
23/5/2023 28,50 28,83 +1,16% 28,50 28,93 28,73 28,82 28,93 18 13.503.200
22/5/2023 28,00 28,50 +1,86% 28,00 28,80 28,43 28,50 28,73 69 64.271.400
19/5/2023 27,91 27,98 +1,45% 27,33 28,00 27,73 27,77 27,98 46 18.861.000
18/5/2023 27,74 27,58 -0,58% 27,00 27,99 27,31 27,58 27,67 66 29.227.800
17/5/2023 28,22 27,74 -0,57% 27,70 28,22 27,87 27,73 27,74 37 15.886.800
16/5/2023 28,00 27,90 -0,71% 27,81 28,36 28,02 27,81 28,10 26 14.010.100
15/5/2023 29,67 28,10 -7,57% 27,54 29,67 28,24 28,00 28,10 186 96.885.300
12/5/2023 29,73 30,40 +1,47% 29,73 30,40 30,10 30,31 30,45 32 15.351.300
11/5/2023 29,09 29,96 +3,31% 28,85 29,96 29,33 29,75 29,96 47 27.277.900
10/5/2023 29,30 29,00 -1,29% 29,00 29,30 29,09 28,75 29,22 29 12.800.500
9/5/2023 29,17 29,38 +0,69% 29,13 29,46 29,28 29,10 29,30 14 5.563.800
8/5/2023 29,08 29,18 +0,45% 29,01 29,18 29,14 28,92 29,18 16 8.160.400
5/5/2023 28,39 29,05 +1,75% 28,39 29,05 28,64 28,61 29,17 29 35.807.800
4/5/2023 28,47 28,55 +1,03% 28,38 28,55 28,40 28,46 28,58 43 31.815.800
3/5/2023 28,49 28,26 +0,04% 28,26 28,52 28,39 28,25 28,45 29 9.369.200
2/5/2023 28,01 28,25 -1,29% 28,01 28,85 28,46 28,15 28,50 42 20.209.900
28/4/2023 28,81 28,62 -0,87% 28,49 28,81 28,62 28,51 28,62 14 5.438.600
27/4/2023 28,17 28,87 +2,19% 28,17 28,87 28,40 28,26 29,00 31 12.498.700
26/4/2023 28,26 28,25 +0,25% 28,25 28,47 28,30 28,25 28,49 13 4.529.000
25/4/2023 28,35 28,18 -1,30% 28,12 28,37 28,27 28,17 28,34 16 7.067.900
24/4/2023 28,37 28,55 +0,53% 28,20 28,55 28,41 28,20 28,70 10 3.125.600
20/4/2023 29,14 28,40 -2,07% 28,40 29,14 28,73 28,40 29,00 36 12.069.400
19/4/2023 29,00 29,00 0,00% 28,40 29,17 28,85 28,71 29,00 50 21.064.400
18/4/2023 28,85 29,00 -0,68% 28,70 29,36 29,00 28,77 29,24 33 10.152.400
17/4/2023 28,85 29,20 +1,21% 28,64 29,20 29,12 28,68 29,36 21 6.698.200
14/4/2023 29,20 28,85 -2,20% 28,85 29,20 29,04 28,65 29,20 30 13.360.200
13/4/2023 29,14 29,50 +2,11% 28,81 29,50 29,11 29,20 29,50 39 13.685.400
12/4/2023 28,85 28,89 +0,14% 28,66 29,04 28,86 28,53 28,89 31 13.853.900
11/4/2023 28,78 28,85 +1,16% 28,58 28,90 28,79 28,73 28,99 17 6.333.900
10/4/2023 28,59 28,52 -0,63% 28,41 28,69 28,55 28,27 28,69 29 11.136.300
6/4/2023 28,20 28,70 +1,59% 28,04 28,70 28,46 28,15 28,75 24 7.969.900
5/4/2023 27,96 28,25 -0,53% 27,00 28,25 27,65 27,57 28,25 49 16.871.400
4/4/2023 27,52 28,40 +3,16% 27,52 28,53 28,31 27,65 28,40 34 15.008.500
3/4/2023 28,49 27,53 -1,61% 27,52 28,49 27,66 27,53 27,87 25 10.789.600
31/3/2023 28,79 27,98 -2,85% 27,98 28,80 28,33 27,97 28,44 33 22.381.800
30/3/2023 28,50 28,80 +1,05% 28,40 28,84 28,69 28,74 28,90 23 25.541.900
29/3/2023 28,00 28,50 +1,79% 27,87 28,66 28,39 27,95 28,78 25 9.087.500
28/3/2023 27,14 28,00 +3,51% 27,14 28,00 27,69 27,68 28,00 30 11.077.400
27/3/2023 27,13 27,05 +2,08% 27,05 27,59 27,19 27,05 27,08 19 5.438.000
24/3/2023 26,00 26,50 +1,92% 26,00 26,50 26,35 26,39 26,50 31 12.652.000
23/3/2023 26,09 26,00 +1,05% 25,10 26,30 25,62 25,92 26,00 90 29.727.600
22/3/2023 25,01 25,73 +2,92% 24,90 25,73 25,38 25,31 25,75 90 54.840.600
21/3/2023 26,01 25,00 -3,55% 25,00 26,35 25,33 25,00 25,44 138 75.246.700
20/3/2023 26,02 25,92 -0,31% 25,92 26,78 26,22 25,91 26,48 57 38.029.800
17/3/2023 27,20 26,00 -4,66% 26,00 27,20 26,41 25,92 26,00 101 50.982.700
16/3/2023 27,30 27,27 0,00% 27,25 27,93 27,47 27,20 27,29 17 7.693.000
15/3/2023 27,80 27,27 -2,12% 27,20 27,80 27,43 27,20 27,86 24 11.247.700
14/3/2023 28,20 27,86 -1,21% 27,86 28,20 28,08 27,51 28,63 12 6.177.800
13/3/2023 28,00 28,20 +0,71% 28,00 28,25 28,08 27,86 28,45 9 5.055.500
10/3/2023 28,48 28,00 -2,85% 28,00 28,79 28,34 27,40 28,44 20 6.235.400
9/3/2023 28,50 28,82 +1,12% 28,50 29,15 28,80 28,42 28,80 71 25.056.500
8/3/2023 28,63 28,50 +1,32% 28,50 28,75 28,70 27,40 28,50 4 3.157.700
7/3/2023 28,40 28,13 -0,95% 28,13 28,50 28,33 28,10 28,30 8 2.266.800
6/3/2023 27,55 28,40 +3,09% 27,55 28,56 28,24 28,40 28,56 14 5.084.500
3/3/2023 26,88 27,55 +3,07% 26,88 27,55 27,14 26,91 27,96 20 7.058.700
2/3/2023 26,57 26,73 +0,64% 26,56 26,78 26,66 26,57 26,88 9 3.466.000
1/3/2023 27,02 26,56 -0,52% 26,55 27,07 26,65 26,50 26,89 17 9.329.700
28/2/2023 26,80 26,70 +1,14% 26,70 26,98 26,86 26,69 26,70 8 2.417.500
27/2/2023 26,50 26,40 -0,53% 26,25 26,71 26,55 26,40 26,50 48 39.560.300
24/2/2023 27,90 26,54 -2,82% 26,54 27,90 27,13 26,53 26,97 34 14.924.700
23/2/2023 27,27 27,31 +1,11% 27,27 27,99 27,38 27,35 27,59 20 10.405.800
22/2/2023 27,61 27,01 -2,56% 27,01 27,61 27,25 27,01 27,50 29 9.811.200
17/2/2023 27,77 27,72 -1,00% 27,67 27,85 27,73 27,60 27,85 16 6.655.700
16/2/2023 28,39 28,00 -1,65% 27,71 28,39 27,94 27,76 28,00 33 12.855.700
15/2/2023 27,67 28,47 +2,89% 27,67 28,47 27,94 28,02 28,60 27 12.014.200
14/2/2023 28,23 27,67 -2,74% 27,67 28,43 27,90 27,67 27,72 52 25.389.900
13/2/2023 29,16 28,45 -2,43% 28,45 29,16 28,93 28,00 28,88 24 13.312.000
10/2/2023 29,01 29,16 +0,34% 28,95 29,48 29,05 29,01 29,40 32 37.766.800
9/2/2023 29,49 29,06 -1,56% 29,06 29,49 29,33 28,81 29,50 18 7.039.900
8/2/2023 28,88 29,52 +1,58% 28,88 29,66 29,40 29,01 29,52 21 8.234.400
7/2/2023 28,76 29,06 -0,24% 28,76 29,06 28,98 29,00 29,16 34 13.624.500
6/2/2023 28,24 29,13 +1,43% 28,00 29,13 28,74 28,30 29,15 52 20.408.600
3/2/2023 28,51 28,72 +0,07% 28,12 29,14 28,83 28,45 28,84 55 20.187.800
2/2/2023 29,17 28,70 -1,03% 28,54 29,60 28,91 28,50 28,99 38 13.013.600
1/2/2023 29,01 29,00 -1,36% 28,98 29,28 29,03 29,00 29,30 71 29.030.700
31/1/2023 28,74 29,40 +1,48% 28,68 29,51 29,02 29,01 29,45 24 11.898.900
30/1/2023 28,50 28,97 +0,94% 28,50 29,19 28,76 28,61 28,97 11 4.027.400
27/1/2023 28,75 28,70 0,00% 28,60 28,78 28,69 28,50 28,70 35 13.200.600
26/1/2023 28,69 28,70 0,00% 28,48 28,90 28,70 28,60 28,70 27 10.046.800
25/1/2023 28,70 28,70 +1,06% 28,49 28,70 28,64 28,27 28,69 20 8.879.800
24/1/2023 28,05 28,40 +1,25% 28,01 28,40 28,13 28,06 28,40 16 5.344.700
23/1/2023 28,65 28,05 -2,20% 28,05 28,69 28,42 28,05 28,59 30 11.652.900
20/1/2023 28,78 28,68 -0,59% 28,20 28,78 28,45 28,20 28,69 30 10.242.800
19/1/2023 28,56 28,85 +0,24% 28,30 28,85 28,53 28,60 28,86 15 4.280.800
18/1/2023 29,24 28,78 -1,00% 28,60 29,63 28,93 28,60 29,04 58 26.908.000
17/1/2023 28,92 29,07 +0,97% 28,91 29,07 28,99 28,99 29,07 18 27.831.000
16/1/2023 29,05 28,79 -0,90% 28,71 29,05 28,91 28,72 28,93 30 15.614.200
13/1/2023 29,46 29,05 +0,52% 29,05 29,46 29,18 28,90 29,27 10 4.669.700
12/1/2023 29,00 28,90 -0,52% 28,90 29,17 29,08 28,90 29,35 12 3.780.500
11/1/2023 28,86 29,05 +0,66% 28,86 29,10 28,99 28,90 29,26 12 5.509.500
10/1/2023 28,53 28,86 +0,21% 28,53 29,07 28,87 28,62 29,12 18 12.991.600
9/1/2023 28,65 28,80 -0,38% 28,65 28,91 28,79 28,20 28,91 5 2.015.900
6/1/2023 28,55 28,91 +1,23% 28,50 29,31 28,99 28,88 29,27 24 10.437.700
5/1/2023 26,57 28,56 +7,65% 26,53 28,56 27,37 27,35 28,57 36 17.522.300
4/1/2023 27,01 26,53 -1,70% 26,53 27,01 26,81 26,53 27,00 31 11.796.600
3/1/2023 27,08 26,99 +0,37% 26,78 27,09 26,88 26,69 27,00 49 18.552.100
2/1/2023 27,19 26,89 +0,71% 26,35 27,19 26,57 26,44 26,89 72 35.348.800
29/12/2022 26,59 26,70 +2,26% 26,10 26,70 26,25 26,70 27,00 77 46.202.900
28/12/2022 26,07 26,11 +0,23% 26,03 26,29 26,10 26,10 26,65 50 33.415.000
27/12/2022 26,52 26,05 -1,48% 26,05 26,52 26,18 26,05 26,17 37 28.283.300
26/12/2022 26,48 26,44 -0,23% 26,38 26,61 26,44 26,41 26,49 56 30.149.200
23/12/2022 26,35 26,50 +0,19% 26,18 26,95 26,49 26,35 26,50 73 50.074.900
22/12/2022 26,54 26,45 -0,75% 26,10 26,54 26,21 26,17 26,51 54 34.078.800
21/12/2022 26,40 26,65 +0,95% 26,40 27,13 26,58 26,65 26,82 179 144.090.000
20/12/2022 26,64 26,40 +0,30% 26,22 27,00 26,53 26,24 26,40 217 261.876.100
19/12/2022 25,74 26,32 +2,41% 25,74 26,75 26,34 26,31 26,51 74 46.371.300
16/12/2022 26,30 25,70 -1,12% 25,70 27,20 26,29 25,68 25,70 144 74.417.500
15/12/2022 26,48 25,99 -0,95% 25,99 27,16 26,68 25,93 26,40 67 50.695.600
14/12/2022 26,15 26,24 +0,34% 25,40 26,28 25,87 25,72 26,25 167 98.844.000
13/12/2022 27,21 26,15 -3,82% 26,15 27,27 26,70 26,15 26,69 76 25.641.300
12/12/2022 27,15 27,19 +0,93% 26,56 27,27 26,79 26,60 27,27 136 75.025.000
9/12/2022 28,04 26,94 -2,74% 26,94 28,04 27,31 26,89 27,80 75 46.433.900
8/12/2022 27,62 27,70 +0,40% 27,39 28,29 27,74 27,41 28,28 50 46.062.500
7/12/2022 27,69 27,59 -0,18% 27,50 28,25 27,76 27,53 27,60 69 31.092.500
6/12/2022 28,33 27,64 -2,16% 27,64 29,02 28,29 27,63 28,20 115 52.351.100
5/12/2022 28,61 28,25 -1,26% 28,25 28,90 28,52 28,03 28,25 87 32.518.400
2/12/2022 29,96 28,61 -4,28% 28,61 30,05 29,33 28,52 29,29 62 22.291.900
1/12/2022 29,99 29,89 -0,33% 29,63 30,14 29,72 29,50 30,02 31 25.564.100
30/11/2022 29,99 29,99 +0,64% 29,60 30,18 29,93 29,61 30,02 37 18.559.700
29/11/2022 29,65 29,80 +1,33% 29,60 29,80 29,69 29,30 29,75 13 4.751.700
28/11/2022 29,94 29,41 -0,34% 29,29 30,11 29,50 29,29 29,48 34 11.507.500
25/11/2022 30,21 29,51 -3,18% 29,51 30,21 29,99 29,51 29,94 18 8.697.200
24/11/2022 30,44 30,48 +0,13% 29,30 30,50 30,41 29,70 30,49 18 20.989.200
23/11/2022 30,50 30,44 +1,03% 30,44 30,70 30,54 30,12 30,43 5 4.581.900
22/11/2022 30,63 30,13 -1,63% 30,13 31,20 30,73 29,99 31,64 28 12.602.800
21/11/2022 30,59 30,63 +0,07% 29,65 30,63 30,02 30,30 30,63 36 13.810.000
18/11/2022 28,83 30,61 +6,66% 28,82 30,61 29,32 29,41 30,77 77 37.239.000
17/11/2022 30,26 28,70 -3,20% 28,55 30,26 29,24 28,70 29,39 60 38.019.300
16/11/2022 29,51 29,65 +0,85% 29,46 30,67 29,90 29,56 29,78 53 35.886.400
14/11/2022 31,13 29,40 -5,62% 29,20 31,13 29,81 29,33 29,40 132 70.367.900
11/11/2022 31,05 31,15 +0,32% 30,90 32,37 31,41 30,82 31,15 134 60.630.300
10/11/2022 32,92 31,05 -5,85% 30,95 32,92 31,49 31,05 31,50 116 61.109.200
9/11/2022 33,40 32,98 -0,57% 32,86 33,49 33,10 32,97 33,35 42 20.856.000
8/11/2022 33,23 33,17 -0,39% 33,17 33,87 33,46 33,17 33,80 34 15.728.900
7/11/2022 33,93 33,30 -1,39% 33,30 34,45 33,81 33,22 33,98 37 29.417.200
4/11/2022 34,82 33,77 -2,96% 33,50 34,91 34,05 33,77 34,46 87 46.311.700
3/11/2022 33,80 34,80 +1,31% 33,70 34,80 34,09 34,24 34,95 56 37.158.100
1/11/2022 34,33 34,35 -0,32% 33,92 34,58 34,30 34,28 34,52 31 14.752.000
31/10/2022 33,34 34,46 +1,65% 33,00 34,46 33,55 33,45 34,47 19 15.097.600
28/10/2022 34,31 33,90 -1,40% 33,55 34,38 34,04 33,44 33,90 20 13.275.900
27/10/2022 33,56 34,38 +1,42% 33,55 34,38 34,07 33,91 34,79 38 25.214.900
26/10/2022 33,45 33,90 +1,35% 32,93 33,90 33,50 33,35 33,94 24 12.396.400
25/10/2022 33,14 33,45 +1,49% 33,00 34,09 33,41 32,70 33,45 66 32.410.300
24/10/2022 34,79 32,96 -5,83% 32,59 34,92 33,76 32,95 33,83 83 49.630.700
21/10/2022 34,50 35,00 +0,11% 34,50 35,00 34,96 33,91 35,00 31 21.327.400
20/10/2022 34,90 34,96 +0,26% 34,69 35,00 34,88 34,69 35,00 28 20.234.700
19/10/2022 34,80 34,87 +0,23% 34,22 34,87 34,62 34,20 34,89 37 40.163.900
18/10/2022 34,86 34,79 -0,37% 34,55 35,09 34,70 31,75 34,90 28 22.907.200
17/10/2022 35,00 34,92 +0,06% 34,71 35,22 34,91 31,51 35,20 33 19.901.200
14/10/2022 34,73 34,90 +0,66% 34,50 34,90 34,69 34,25 34,75 20 12.142.700
13/10/2022 34,57 34,67 +0,20% 34,40 35,18 34,85 34,00 34,90 79 53.333.400
11/10/2022 34,56 34,60 -0,72% 34,18 34,64 34,47 34,60 34,79 32 15.511.800
10/10/2022 34,81 34,85 +0,17% 34,40 34,85 34,71 34,85 35,18 13 4.512.400
7/10/2022 34,23 34,79 +1,40% 34,23 34,89 34,51 33,63 34,79 24 11.735.000
6/10/2022 35,00 34,31 -1,80% 34,31 35,00 34,85 34,31 34,66 37 27.183.400
5/10/2022 34,97 34,94 -0,17% 34,83 35,21 34,99 34,81 35,25 17 23.096.900
4/10/2022 34,70 35,00 +1,01% 34,70 35,21 35,00 34,25 35,20 58 79.452.800
3/10/2022 33,99 34,65 +1,46% 33,99 35,21 34,82 34,03 34,65 68 40.054.100
30/9/2022 33,49 34,15 +2,86% 33,20 34,50 33,91 34,00 34,15 66 46.796.100
29/9/2022 34,18 33,20 -2,64% 33,20 34,59 33,69 33,20 33,69 34 19.206.500
28/9/2022 34,07 34,10 +0,89% 33,79 34,34 34,13 33,90 34,10 23 10.583.100
27/9/2022 34,28 33,80 -0,50% 33,18 34,28 33,67 33,55 34,20 57 23.235.300
26/9/2022 34,56 33,97 -2,94% 33,86 34,89 34,17 33,96 34,00 44 22.558.200
23/9/2022 35,02 35,00 -0,37% 34,59 35,05 34,88 34,35 35,04 18 6.628.000
22/9/2022 35,00 35,13 -0,06% 34,84 35,39 34,99 34,53 35,13 39 25.195.700
21/9/2022 34,57 35,15 +0,63% 34,50 35,22 35,02 35,17 35,22 65 40.983.400
20/9/2022 35,36 34,93 -0,20% 34,90 35,36 35,00 34,93 35,00 28 12.251.200
19/9/2022 34,56 35,00 +1,19% 34,56 35,00 34,92 34,75 35,00 38 31.435.000
16/9/2022 34,52 34,59 -1,11% 34,30 34,80 34,60 34,32 34,59 36 16.610.200
15/9/2022 34,15 34,98 +1,42% 33,70 34,98 34,19 33,86 34,99 53 22.227.900
14/9/2022 35,33 34,49 -1,32% 34,49 35,33 34,80 34,48 34,78 24 13.226.500
13/9/2022 35,00 34,95 -1,13% 34,58 35,00 34,88 34,58 34,95 18 8.371.700
12/9/2022 35,58 35,35 +0,17% 34,80 35,69 35,11 34,81 35,44 56 53.728.400
9/9/2022 34,75 35,29 +1,32% 34,75 35,60 35,26 34,92 35,29 30 14.106.400
8/9/2022 34,39 34,83 +1,84% 34,26 35,50 34,67 34,40 34,84 33 13.871.400
6/9/2022 34,70 34,20 -0,49% 34,00 34,70 34,17 33,81 34,21 38 21.188.900
5/9/2022 34,15 34,37 +0,76% 33,71 34,39 34,25 34,20 34,37 28 12.330.400
2/9/2022 34,50 34,11 -1,10% 34,11 34,98 34,57 34,10 34,77 31 35.613.300
1/9/2022 34,00 34,49 +1,44% 33,56 34,78 34,02 34,15 34,50 25 11.566.900
31/8/2022 33,55 34,00 +1,55% 33,55 34,61 34,13 33,57 34,28 31 21.505.700
30/8/2022 35,56 33,48 -3,38% 33,48 35,56 33,86 33,48 33,74 68 68.061.000
29/8/2022 34,70 34,65 -0,14% 33,91 35,19 34,73 34,65 34,66 31 15.977.200
26/8/2022 34,76 34,70 -1,14% 34,41 35,44 34,92 34,40 34,70 35 25.840.900
25/8/2022 35,00 35,10 +2,78% 35,00 35,10 35,04 35,10 35,25 22 21.726.400
24/8/2022 33,50 34,15 +0,68% 33,50 34,40 34,16 34,11 34,49 19 7.858.600
23/8/2022 33,65 33,92 +0,65% 33,52 34,40 34,05 33,40 33,99 20 8.512.600
22/8/2022 32,35 33,70 +4,17% 32,35 33,88 33,10 33,06 33,85 40 21.521.200
19/8/2022 32,83 32,35 -3,29% 32,19 33,57 32,98 32,35 33,00 47 24.078.200
18/8/2022 33,50 33,45 -2,59% 32,73 34,35 33,85 33,45 33,99 60 32.162.600
17/8/2022 31,90 34,34 +5,40% 31,65 34,99 33,55 33,80 34,34 68 39.930.400
16/8/2022 33,09 32,58 -0,97% 31,94 33,15 32,75 32,36 33,14 51 25.220.000
15/8/2022 31,24 32,90 +5,28% 31,24 32,93 32,38 32,73 32,90 48 22.996.800
12/8/2022 30,64 31,25 +2,12% 30,00 31,25 30,31 30,65 31,25 43 34.858.900
11/8/2022 31,35 30,60 -2,39% 30,40 31,58 31,21 30,35 30,60 41 28.095.700
10/8/2022 30,61 31,35 +3,88% 30,40 31,50 31,07 31,35 31,50 69 82.656.900
9/8/2022 29,50 30,18 +3,00% 29,31 30,30 29,93 30,02 30,26 79 51.195.300
8/8/2022 28,99 29,30 +2,09% 28,99 29,30 29,26 29,30 29,33 81 225.935.700
5/8/2022 28,97 28,70 -0,93% 28,50 29,29 28,91 28,58 29,05 92 54.942.100
4/8/2022 28,23 28,97 +2,73% 28,17 28,97 28,38 28,59 29,28 93 64.430.500
3/8/2022 27,96 28,20 +0,71% 27,80 28,20 28,05 28,05 28,20 60 24.123.300
2/8/2022 27,89 28,00 +0,18% 27,80 28,54 28,00 28,00 28,16 73 77.303.900
1/8/2022 28,02 27,95 -1,58% 27,79 28,36 28,03 27,95 28,34 50 17.944.200
29/7/2022 28,64 28,40 +0,89% 28,25 29,18 28,59 28,16 28,40 66 28.312.600
28/7/2022 28,47 28,15 -0,53% 27,70 28,90 28,45 28,15 28,48 92 56.624.400
27/7/2022 28,20 28,30 +1,07% 28,00 28,30 28,15 28,05 28,30 25 14.641.300
26/7/2022 28,06 28,00 +0,07% 27,95 28,11 28,01 27,95 28,20 21 10.925.000
25/7/2022 28,06 27,98 -0,11% 27,98 28,34 28,05 27,97 28,00 23 15.712.700
22/7/2022 28,29 28,01 -1,20% 28,01 28,29 28,22 28,01 28,29 13 7.338.800
21/7/2022 28,00 28,35 +1,65% 27,93 28,36 28,10 28,15 28,35 14 5.058.000
20/7/2022 28,07 27,89 +0,32% 27,75 28,07 27,89 27,77 27,97 24 8.090.900
19/7/2022 27,93 27,80 -0,71% 27,77 28,00 27,88 27,70 27,99 13 4.183.100
18/7/2022 27,67 28,00 +1,27% 27,67 28,00 27,85 27,85 28,00 7 1.949.500
15/7/2022 27,90 27,65 -1,43% 27,65 27,99 27,83 27,01 28,28 29 13.638.400
14/7/2022 28,26 28,05 -1,92% 28,02 28,44 28,18 28,05 28,49 27 7.611.000
13/7/2022 28,47 28,60 +0,49% 28,37 28,60 28,47 28,45 28,91 19 19.645.600
12/7/2022 28,59 28,46 -0,45% 28,44 28,80 28,51 28,47 28,87 17 7.129.200
11/7/2022 27,90 28,59 +1,78% 27,71 28,59 28,36 28,21 28,59 28 9.643.500
8/7/2022 28,80 28,09 -0,92% 28,09 28,88 28,41 28,09 28,50 30 12.502.800
7/7/2022 28,95 28,35 -2,04% 28,35 29,03 28,77 28,35 28,65 40 20.720.400
6/7/2022 29,04 28,94 +2,08% 28,17 29,04 28,62 28,05 28,94 13 9.159.800
5/7/2022 28,06 28,35 -0,18% 27,60 28,80 28,19 28,35 28,70 33 24.246.100
4/7/2022 28,26 28,40 +0,50% 28,00 28,80 28,19 27,91 28,40 31 20.861.400
1/7/2022 28,37 28,26 -4,53% 28,00 28,49 28,12 28,06 29,25 50 30.652.900
30/6/2022 29,59 29,60 +0,03% 29,10 29,89 29,37 29,11 29,60 65 27.907.400
29/6/2022 29,00 29,59 +2,03% 29,00 29,79 29,36 29,11 29,59 50 23.491.800
28/6/2022 29,46 29,00 +0,90% 28,72 30,05 29,13 28,49 29,00 91 55.359.300
27/6/2022 28,41 28,74 +2,64% 28,20 29,00 28,78 28,74 29,00 45 24.470.300
24/6/2022 27,34 28,00 +2,90% 27,28 28,19 27,85 27,45 28,00 44 14.763.100
23/6/2022 27,70 27,21 -1,31% 27,21 27,78 27,45 27,20 27,45 26 10.159.700
22/6/2022 27,00 27,57 +0,51% 27,00 27,90 27,53 27,50 27,95 36 14.869.200
21/6/2022 27,75 27,43 -0,18% 27,43 27,92 27,71 27,42 28,00 47 14.686.300
20/6/2022 27,48 27,48 +2,92% 27,11 27,65 27,32 27,20 27,48 52 20.224.000
17/6/2022 27,99 26,70 -2,91% 26,63 27,99 26,96 26,68 26,90 206 104.066.000
15/6/2022 29,00 27,50 -5,24% 27,50 29,00 28,04 27,50 27,99 390 282.955.100
14/6/2022 28,91 29,02 +0,76% 28,35 29,15 28,96 28,61 29,20 40 32.729.700
13/6/2022 28,83 28,80 -1,37% 28,48 29,17 28,59 28,48 29,10 138 60.042.900
10/6/2022 29,41 29,20 -1,15% 28,96 29,41 29,01 28,98 29,49 74 34.524.200
9/6/2022 29,21 29,54 +1,06% 29,15 29,54 29,35 29,23 29,55 47 24.656.900
8/6/2022 30,15 29,23 -0,95% 29,20 30,15 29,53 29,23 29,50 73 28.652.300
7/6/2022 30,02 29,51 -0,91% 29,44 30,02 29,53 29,46 29,79 146 108.678.300
6/6/2022 30,10 29,78 -0,07% 29,61 30,27 29,79 29,63 30,26 88 47.368.400
3/6/2022 30,36 29,80 +0,13% 29,69 30,72 29,95 29,75 30,25 105 47.328.200
2/6/2022 31,19 29,76 -3,63% 29,76 31,19 30,07 29,75 30,00 196 123.324.800
1/6/2022 31,85 30,88 -1,84% 30,77 31,85 31,03 30,80 31,16 91 36.935.700
31/5/2022 31,74 31,46 -1,07% 31,19 32,36 31,55 31,36 31,67 63 25.871.400
30/5/2022 32,54 31,80 -0,47% 31,80 33,50 32,33 31,67 31,80 88 50.759.400
27/5/2022 32,50 31,95 -1,96% 31,95 32,90 32,19 31,95 32,25 95 39.594.700
26/5/2022 32,99 32,59 +0,59% 32,03 32,99 32,41 32,36 32,59 38 23.663.900
25/5/2022 32,40 32,40 -0,15% 31,95 32,70 32,50 31,57 32,49 38 26.331.600
24/5/2022 32,62 32,45 -0,61% 31,93 32,65 32,32 32,45 33,00 25 8.727.900
23/5/2022 32,00 32,65 +2,03% 32,00 34,29 32,88 31,76 32,70 59 36.834.800
20/5/2022 32,68 32,00 +0,13% 31,57 32,69 32,05 32,00 32,45 66 34.298.100
19/5/2022 30,51 31,96 +6,29% 30,51 32,45 31,69 31,96 32,86 43 16.165.100
18/5/2022 31,00 30,07 -3,00% 30,07 31,00 30,57 30,06 30,99 20 9.173.200
17/5/2022 31,54 31,00 +0,32% 30,31 32,14 30,83 30,58 31,00 92 55.814.800
16/5/2022 30,83 30,90 +1,51% 29,76 31,50 30,64 30,90 31,50 85 34.632.400
13/5/2022 29,45 30,44 +3,40% 29,11 30,89 30,04 30,14 30,99 84 30.347.900
12/5/2022 29,49 29,44 -0,30% 28,60 29,49 28,98 29,00 32,00 204 113.895.400
11/5/2022 30,53 29,53 -4,56% 29,53 31,09 30,05 29,52 30,22 122 56.197.400
10/5/2022 31,50 30,94 -0,51% 30,11 31,75 30,69 30,11 30,94 60 32.535.800
9/5/2022 31,45 31,10 -1,77% 30,80 31,45 31,05 30,50 31,10 69 89.429.800
6/5/2022 31,52 31,66 +1,15% 30,90 31,83 31,20 31,65 32,00 33 18.101.600
5/5/2022 31,95 31,30 -2,49% 31,30 32,17 31,53 31,23 31,30 81 46.039.900
4/5/2022 32,25 32,10 -0,53% 31,80 32,50 32,03 32,10 32,89 37 26.909.400
3/5/2022 32,10 32,27 +2,02% 32,00 33,19 32,68 32,27 32,99 135 64.071.500
2/5/2022 32,89 31,63 -3,80% 31,61 32,97 31,98 31,62 32,50 156 63.333.100
29/4/2022 34,10 32,88 -3,29% 32,88 34,12 33,23 32,88 33,25 86 38.220.900
28/4/2022 33,95 34,00 +1,04% 32,66 34,00 33,18 34,00 34,29 117 76.986.700
27/4/2022 34,71 33,65 -1,90% 33,46 34,71 33,78 33,56 33,65 52 26.692.200
26/4/2022 34,10 34,30 -0,55% 33,85 34,59 34,11 34,08 34,60 36 15.692.300
25/4/2022 33,84 34,49 +1,47% 33,83 34,80 34,37 34,40 34,49 31 13.404.300
22/4/2022 35,44 33,99 -4,09% 33,99 35,75 34,44 33,80 34,00 59 39.271.100
20/4/2022 36,00 35,44 -0,45% 35,44 36,15 35,90 35,44 36,73 29 41.649.000
19/4/2022 35,89 35,60 -0,56% 35,60 36,19 35,85 35,59 35,89 28 24.024.100
18/4/2022 36,99 35,80 -1,92% 35,80 36,99 36,46 35,80 36,57 19 8.752.700
14/4/2022 36,75 36,50 +0,47% 36,42 36,99 36,73 36,19 36,86 20 8.081.600
13/4/2022 37,19 36,33 -2,73% 36,33 37,51 37,18 36,22 37,44 31 14.501.000
12/4/2022 37,44 37,35 +0,95% 37,15 37,54 37,34 37,05 37,41 10 3.734.400
11/4/2022 36,20 37,00 +2,72% 36,20 37,12 36,89 36,50 37,70 49 39.474.900
8/4/2022 37,07 36,02 -2,65% 36,02 37,07 36,59 36,02 36,59 55 24.520.800
7/4/2022 37,91 37,00 -2,91% 37,00 37,91 37,27 37,00 37,40 38 21.991.500
6/4/2022 37,85 38,11 +0,82% 36,71 38,11 37,54 37,20 38,12 41 21.402.500
5/4/2022 38,26 37,80 -2,63% 37,76 38,37 37,96 37,75 38,07 39 16.705.700
4/4/2022 38,80 38,82 0,00% 37,90 38,89 38,21 38,30 38,82 115 59.608.500
1/4/2022 39,45 38,82 -2,93% 38,82 39,76 39,29 35,44 38,82 71 30.256.900
31/3/2022 39,55 39,99 +0,78% 39,51 40,10 39,73 39,77 40,00 34 26.623.600
30/3/2022 39,34 39,68 +0,10% 38,95 39,70 39,37 38,83 39,68 40 22.838.800
29/3/2022 39,59 39,64 +2,43% 38,88 39,83 39,36 38,90 39,64 26 14.171.200
28/3/2022 40,00 38,70 -3,13% 38,12 40,03 39,06 38,70 39,45 66 44.928.300
25/3/2022 40,00 39,95 -0,13% 39,75 40,00 39,93 39,60 39,95 21 12.378.800
24/3/2022 38,74 40,00 0,00% 38,74 40,00 39,45 39,35 40,00 45 56.821.700
23/3/2022 39,69 40,00 0,00% 39,35 40,00 39,65 39,26 40,00 19 11.102.300
22/3/2022 38,59 40,00 +3,65% 38,59 40,00 39,10 39,30 40,00 50 37.542.000
21/3/2022 37,51 38,59 +4,24% 37,50 38,62 38,06 37,94 38,60 53 27.785.000
18/3/2022 37,70 37,02 -1,80% 37,02 38,15 37,68 37,02 37,37 49 22.610.800
17/3/2022 37,93 37,70 -0,03% 37,17 37,94 37,60 37,14 37,70 28 12.785.900
16/3/2022 37,70 37,71 +0,03% 37,17 37,71 37,46 37,13 37,73 14 7.118.100
15/3/2022 36,15 37,70 +4,26% 36,02 37,70 36,68 37,70 39,99 39 25.311.700
14/3/2022 36,35 36,16 -0,52% 35,88 36,75 36,23 35,80 36,19 23 9.782.500
11/3/2022 36,87 36,35 -0,41% 36,35 36,88 36,62 35,99 36,94 42 17.946.900
10/3/2022 35,70 36,50 +1,39% 35,70 36,50 36,15 35,42 37,00 15 6.146.800
9/3/2022 35,31 36,00 +3,12% 35,30 36,00 35,76 35,00 36,00 25 11.446.100
8/3/2022 35,47 34,91 -1,61% 34,91 36,44 35,32 34,46 35,30 75 30.027.400
7/3/2022 36,00 35,48 -1,44% 33,34 37,00 35,30 34,30 35,48 109 67.430.200
4/3/2022 37,00 36,00 -2,70% 36,00 37,27 36,63 36,00 37,15 49 30.038.300
3/3/2022 36,91 37,00 +0,03% 36,23 37,54 36,83 37,00 37,54 72 41.988.700
2/3/2022 35,15 36,99 +6,29% 34,82 36,99 36,13 36,95 36,99 76 52.390.300
25/2/2022 35,36 34,80 -0,40% 34,80 35,50 35,04 34,70 34,90 67 37.845.000
24/2/2022 36,10 34,94 -3,61% 34,94 36,79 35,44 34,80 35,49 87 96.767.700
23/2/2022 36,50 36,25 -0,66% 36,25 36,85 36,48 36,15 36,60 23 10.946.500
22/2/2022 37,38 36,49 -0,44% 36,49 37,39 36,76 36,31 36,65 22 8.822.900
21/2/2022 37,72 36,65 -3,70% 36,65 37,88 37,27 36,65 37,19 67 38.018.800
18/2/2022 38,00 38,06 +0,95% 38,00 38,10 38,06 0,00 0,00 11 6.471.400
17/2/2022 38,01 37,70 -1,39% 37,70 38,02 37,91 37,50 38,00 19 8.719.600
16/2/2022 38,19 38,23 +1,68% 37,58 38,90 38,27 37,70 38,60 24 9.187.100
15/2/2022 38,34 37,60 -1,00% 37,60 38,49 38,01 36,10 37,97 21 8.742.400
14/2/2022 38,42 37,98 -2,11% 37,52 38,47 38,09 37,60 38,50 48 32.384.600
11/2/2022 38,85 38,80 -0,51% 37,95 38,85 38,49 36,89 38,80 22 10.007.700
10/2/2022 38,31 39,00 +1,19% 38,00 39,00 38,50 38,50 39,00 22 11.165.200
9/2/2022 38,19 38,54 +0,21% 38,00 38,54 38,12 38,07 39,00 14 8.387.400
8/2/2022 37,60 38,46 +3,36% 37,60 38,46 38,13 38,20 39,00 11 4.576.200
7/2/2022 38,20 37,21 -2,72% 37,17 38,20 37,61 37,21 38,99 48 23.697.200
4/2/2022 38,71 38,25 +1,24% 38,05 38,71 38,29 37,80 38,60 20 8.425.600
3/2/2022 38,90 37,78 -3,13% 37,78 38,90 38,39 37,33 37,78 35 28.031.400
2/2/2022 38,98 39,00 +0,15% 38,69 39,50 39,05 38,70 39,20 49 29.684.300
1/2/2022 39,37 38,94 0,00% 38,52 39,47 39,02 38,50 38,94 84 66.338.100
31/1/2022 38,73 38,94 -0,15% 38,09 39,51 38,61 38,50 38,98 74 56.763.700
28/1/2022 39,49 39,00 0,00% 38,40 39,49 38,88 36,82 38,99 16 8.554.400
27/1/2022 38,67 39,00 -0,89% 38,67 40,50 39,61 39,00 39,30 55 32.481.100
26/1/2022 38,93 39,35 +1,68% 38,40 39,50 39,09 38,42 39,99 34 24.628.800
25/1/2022 37,40 38,70 +3,20% 37,40 38,92 38,08 36,95 38,68 20 11.424.100
24/1/2022 38,49 37,50 0,00% 37,25 38,49 37,79 37,50 38,00 26 17.763.800
21/1/2022 38,00 37,50 -1,29% 37,42 38,00 37,63 37,50 38,40 20 8.279.000
20/1/2022 37,38 37,99 +0,40% 37,10 37,99 37,60 37,00 37,99 22 11.657.400
19/1/2022 37,45 37,84 +5,11% 37,18 37,84 37,35 36,45 37,99 18 14.567.900
18/1/2022 36,90 36,00 -2,07% 36,00 36,99 36,15 36,00 37,00 39 45.555.800
17/1/2022 38,44 36,76 -1,97% 36,76 38,44 37,14 36,60 36,77 54 27.860.900
14/1/2022 38,01 37,50 -1,32% 37,50 38,50 38,13 37,50 38,20 39 21.736.900
13/1/2022 38,93 38,00 -2,26% 38,00 38,93 38,34 38,00 38,19 22 10.354.200
12/1/2022 38,39 38,88 +2,59% 38,07 38,88 38,35 38,08 38,88 26 19.176.500
11/1/2022 37,83 37,90 +1,07% 37,82 38,07 37,93 37,90 38,07 14 8.725.400
10/1/2022 37,50 37,50 0,00% 36,71 38,20 37,43 36,64 37,69 21 8.609.000
7/1/2022 36,51 37,50 +1,76% 36,50 37,50 37,08 36,12 38,95 36 49.324.500
6/1/2022 36,89 36,85 +1,52% 36,11 37,99 36,98 36,78 36,85 31 17.383.000
5/1/2022 38,86 36,30 -5,47% 36,30 38,86 37,46 36,30 37,00 58 41.590.500
4/1/2022 37,92 38,40 -0,26% 37,92 38,80 38,30 38,40 38,80 60 39.453.200
3/1/2022 38,02 38,50 0,00% 38,02 39,02 38,48 38,11 38,50 75 43.877.300
23/12/2021 38,52 38,50 -1,41% 38,30 39,00 38,60 38,05 38,86 20 13.897.200
22/12/2021 39,25 39,05 +0,13% 38,71 39,25 38,97 39,00 39,50 30 23.777.500
21/12/2021 39,00 39,00 +1,30% 37,55 39,20 38,39 38,60 39,00 46 34.937.100
20/12/2021 40,01 38,50 -3,99% 38,50 40,01 39,19 38,50 39,48 56 36.060.200
17/12/2021 41,82 40,10 -1,93% 40,01 41,82 40,23 40,10 40,50 34 17.702.800
16/12/2021 40,98 40,89 +1,21% 40,21 41,00 40,67 39,28 41,84 44 24.811.300
15/12/2021 40,93 40,40 +0,12% 39,80 40,93 40,04 40,01 40,95 37 23.226.000
14/12/2021 40,99 40,35 -1,56% 39,24 41,39 40,00 39,65 40,35 63 46.404.500
13/12/2021 41,36 40,99 -0,75% 40,24 41,59 40,90 40,10 40,99 70 62.590.200
10/12/2021 42,12 41,30 -1,38% 41,30 42,12 41,51 39,71 42,12 29 18.265.400
9/12/2021 41,65 41,88 +0,55% 41,00 41,89 41,48 41,20 41,88 43 29.870.300
8/12/2021 41,58 41,65 +0,36% 41,20 42,28 41,65 41,65 41,83 89 48.738.300
7/12/2021 42,51 41,50 -1,43% 41,50 43,36 41,94 41,50 41,80 99 131.713.300
6/12/2021 44,42 42,10 -3,71% 42,10 44,42 43,08 42,10 42,89 143 111.602.600
3/12/2021 44,59 43,72 +0,51% 43,60 44,95 44,01 42,61 44,00 63 133.355.200
2/12/2021 43,68 43,50 +1,16% 43,11 44,55 44,05 43,30 43,50 65 40.534.300
1/12/2021 44,69 43,00 -1,13% 43,00 44,69 43,66 42,61 43,00 191 215.249.100
30/11/2021 43,93 43,49 -1,14% 42,62 44,80 43,95 42,61 43,50 184 299.757.300
29/11/2021 44,70 43,99 +1,36% 43,42 44,70 44,01 43,40 43,99 39 27.287.600
26/11/2021 44,50 43,40 -3,79% 43,40 44,51 44,12 43,40 44,20 37 27.800.700
25/11/2021 44,99 45,11 +0,58% 44,99 45,99 45,51 45,11 45,96 39 27.763.300
24/11/2021 43,21 44,85 +1,15% 43,21 45,00 44,06 43,81 45,00 45 25.998.400
23/11/2021 44,43 44,34 +0,80% 43,79 44,43 44,13 42,64 44,34 28 17.655.100
22/11/2021 44,00 43,99 -0,32% 43,42 44,81 43,91 43,50 44,00 60 42.594.500
19/11/2021 43,65 44,13 +2,75% 43,00 44,86 43,73 42,61 44,14 58 55.100.100
18/11/2021 43,85 42,95 +0,59% 42,81 43,85 43,31 42,61 43,28 70 53.274.900
17/11/2021 43,12 42,70 -0,91% 42,45 43,74 43,09 42,70 43,20 116 136.169.300
16/11/2021 44,59 43,09 -3,36% 42,61 45,00 43,86 42,46 43,09 97 148.248.600
12/11/2021 45,39 44,59 -0,49% 44,12 45,39 44,63 44,05 45,24 22 9.818.900
11/11/2021 44,24 44,81 +2,52% 43,60 45,43 44,80 44,80 45,43 30 33.153.800
10/11/2021 42,85 43,71 +1,98% 42,39 44,03 43,18 43,70 44,49 59 34.981.300
9/11/2021 42,29 42,86 +2,24% 42,18 43,50 43,03 42,85 42,92 28 21.087.500
8/11/2021 40,23 41,92 +2,24% 40,22 41,99 40,99 41,41 42,00 74 47.961.000
5/11/2021 41,30 41,00 +0,02% 41,00 42,29 41,49 39,00 41,00 62 50.205.400
4/11/2021 41,57 40,99 -1,18% 39,61 41,58 40,67 39,78 40,99 68 44.737.800
3/11/2021 42,42 41,48 -3,51% 40,70 42,42 41,62 40,73 41,49 182 129.459.700
1/11/2021 46,08 42,99 -4,81% 42,99 46,15 44,09 42,95 42,99 119 72.316.300
29/10/2021 47,00 45,16 -3,89% 45,16 47,29 46,57 45,16 47,30 82 93.145.700
28/10/2021 46,68 46,99 +0,43% 46,00 47,00 46,61 43,00 47,00 56 37.293.800
27/10/2021 45,64 46,79 +2,16% 45,64 46,84 46,31 45,61 46,79 32 20.377.400
26/10/2021 46,80 45,80 -2,14% 45,30 46,98 45,96 45,05 45,80 74 73.547.600
25/10/2021 44,59 46,80 +5,45% 44,30 46,95 45,42 46,00 46,80 95 80.857.100
22/10/2021 47,48 44,38 -6,55% 43,40 47,48 45,44 43,80 44,38 197 254.047.900
21/10/2021 47,50 47,49 -2,08% 45,10 48,32 46,54 46,16 47,49 155 193.167.600
20/10/2021 49,32 48,50 0,00% 47,77 49,32 48,47 47,00 48,50 62 80.959.700
19/10/2021 49,90 48,50 -2,69% 48,05 49,99 48,85 47,60 48,50 85 163.179.100
18/10/2021 48,63 49,84 -0,12% 48,62 49,95 49,63 49,70 49,85 82 66.016.100
15/10/2021 48,50 49,90 +2,07% 48,00 49,90 48,89 49,00 49,90 120 125.180.800
14/10/2021 46,91 48,89 +4,44% 46,31 49,73 47,73 48,65 48,89 245 240.083.900
13/10/2021 46,73 46,81 +1,39% 46,27 47,95 47,16 46,80 47,50 69 56.121.900
11/10/2021 45,90 46,17 +1,36% 45,56 46,17 45,88 46,00 46,20 43 30.741.000
8/10/2021 46,33 45,55 +0,31% 45,35 46,34 45,78 45,35 45,56 31 36.173.700
7/10/2021 45,79 45,41 -0,85% 45,20 46,36 45,72 45,41 46,10 65 53.953.200
6/10/2021 45,10 45,80 -1,29% 44,20 45,99 45,27 45,51 45,99 65 51.613.700
5/10/2021 45,51 46,40 +2,09% 45,16 46,67 45,78 44,00 46,50 68 49.901.800
4/10/2021 45,00 45,45 -0,15% 45,00 46,39 45,74 45,10 45,51 42 32.018.900
1/10/2021 45,73 45,52 -0,39% 45,00 47,00 45,64 45,52 46,00 93 70.292.300
30/9/2021 45,50 45,70 +0,44% 45,00 46,65 45,81 43,35 45,70 70 75.590.100
29/9/2021 43,89 45,50 +3,46% 42,70 45,99 44,71 45,50 46,00 74 55.895.200
28/9/2021 44,19 43,98 +2,28% 41,48 44,19 42,51 41,82 43,99 85 45.914.700
27/9/2021 43,44 43,00 -1,01% 42,65 44,52 43,45 43,00 43,50 49 39.977.000
24/9/2021 42,89 43,44 +1,16% 42,59 43,45 42,92 42,88 43,45 27 25.752.900
23/9/2021 42,60 42,94 +0,09% 42,30 42,95 42,67 42,34 42,95 29 23.044.900
22/9/2021 41,02 42,90 +3,97% 41,02 42,94 42,46 42,55 42,90 38 36.524.000
21/9/2021 41,00 41,26 +1,43% 40,51 41,50 41,05 39,50 41,85 31 32.844.100
20/9/2021 40,80 40,68 -1,50% 39,09 41,00 39,98 39,96 40,68 62 41.180.900
17/9/2021 42,33 41,30 -3,50% 41,05 42,33 41,67 41,30 41,89 44 32.089.800
16/9/2021 43,98 42,80 -2,51% 42,51 43,98 42,81 42,51 43,02 46 24.402.500
15/9/2021 44,65 43,90 -0,09% 43,50 44,65 44,06 42,01 44,18 43 37.452.900
14/9/2021 43,89 43,94 +1,01% 43,39 44,49 43,87 42,50 44,00 78 72.835.200
13/9/2021 43,84 43,50 -0,89% 42,41 43,84 43,17 43,50 43,75 59 57.847.800
10/9/2021 42,91 43,89 +4,52% 41,72 43,89 42,47 38,10 43,90 63 71.788.100
9/9/2021 42,06 41,99 -1,06% 39,98 42,95 41,62 41,81 42,00 130 100.321.700
8/9/2021 43,20 42,44 -3,17% 41,90 43,20 42,50 41,90 42,94 66 58.225.700
6/9/2021 43,00 43,83 +1,65% 42,72 43,99 43,38 43,65 43,83 95 86.777.200
3/9/2021 42,52 43,12 +1,41% 42,25 43,59 43,27 43,12 43,40 76 78.320.800
2/9/2021 42,09 42,52 -0,56% 42,08 43,01 42,69 42,52 42,80 83 65.748.600
1/9/2021 42,51 42,76 +0,61% 41,90 43,54 42,26 42,75 43,30 213 208.380.800
31/8/2021 42,30 42,50 +0,24% 42,00 42,50 42,23 42,50 42,60 68 84.891.200
30/8/2021 41,00 42,40 +3,41% 40,90 42,94 42,25 42,40 42,95 111 88.733.900
27/8/2021 40,00 41,00 +2,47% 40,00 41,00 40,79 41,00 41,35 80 85.256.200
26/8/2021 40,00 40,01 -0,52% 39,70 40,59 40,15 40,01 40,21 43 38.551.300
25/8/2021 39,41 40,22 +1,62% 39,10 40,22 39,64 40,00 40,22 92 100.698.200
24/8/2021 39,67 39,58 +0,33% 38,83 39,69 39,19 39,10 39,59 71 84.262.400
23/8/2021 38,98 39,45 +1,70% 38,21 39,75 39,11 39,00 39,45 78 55.933.700
20/8/2021 36,80 38,79 +4,13% 36,76 38,89 37,96 38,01 38,79 53 32.646.400
19/8/2021 36,50 37,25 +1,22% 36,50 37,69 37,07 36,65 37,40 100 101.572.500
18/8/2021 37,73 36,80 -2,65% 36,71 38,10 37,58 36,80 37,03 115 111.245.400
17/8/2021 36,49 37,80 +5,20% 35,02 38,01 36,42 37,00 37,80 249 305.610.800
16/8/2021 33,87 35,93 +6,24% 33,87 36,51 35,44 35,03 35,93 226 195.286.900
13/8/2021 33,76 33,82 +0,15% 33,00 33,82 33,54 33,80 33,83 28 19.788.900
12/8/2021 33,46 33,77 +1,84% 32,60 34,01 33,58 33,50 33,90 58 63.804.700
11/8/2021 33,25 33,16 -0,12% 32,56 33,50 33,03 32,71 33,17 25 15.855.400
10/8/2021 32,71 33,20 0,00% 32,50 33,21 32,89 33,20 33,25 35 56.904.600
9/8/2021 32,81 33,20 +0,51% 32,81 33,62 33,26 33,20 33,21 32 21.620.900
6/8/2021 33,68 33,03 -1,93% 32,86 33,83 33,42 32,20 33,50 25 12.034.300
5/8/2021 33,69 33,68 +0,87% 33,33 33,70 33,58 33,11 33,69 43 28.544.100
4/8/2021 33,55 33,39 -0,48% 32,71 33,55 33,26 33,39 33,50 36 24.615.500
3/8/2021 33,68 33,55 +1,67% 32,30 33,69 33,23 33,00 33,55 43 31.241.100
2/8/2021 33,02 33,00 +0,06% 32,36 33,71 32,98 33,00 33,30 76 54.756.600
30/7/2021 33,44 32,98 -1,32% 32,81 33,73 33,20 32,98 33,10 37 22.248.300
29/7/2021 33,53 33,42 -0,21% 33,01 33,82 33,45 33,03 33,44 40 20.406.300
28/7/2021 32,88 33,49 +2,07% 32,88 33,53 33,17 33,21 33,50 26 15.592.700
27/7/2021 33,11 32,81 -2,09% 32,41 33,55 32,78 32,80 33,00 59 36.714.200
26/7/2021 33,10 33,51 +1,24% 33,10 33,55 33,34 33,14 33,51 27 13.337.800
23/7/2021 33,89 33,10 -0,75% 33,08 33,89 33,40 32,60 33,13 35 18.705.200
22/7/2021 33,94 33,35 -1,77% 33,35 33,95 33,58 33,35 33,56 30 18.470.100
21/7/2021 33,50 33,95 +1,80% 33,38 34,19 33,79 33,69 34,00 31 20.277.700
20/7/2021 33,30 33,35 -1,30% 33,25 33,69 33,37 33,35 33,69 98 55.397.300
19/7/2021 34,01 33,79 -2,90% 33,36 34,47 33,80 33,37 33,82 107 50.714.900
16/7/2021 35,19 34,80 -0,51% 34,00 35,19 34,66 34,22 34,74 86 96.018.200
15/7/2021 35,24 34,98 -0,74% 34,62 35,57 35,00 34,57 34,98 89 51.453.000
14/7/2021 35,44 35,24 +0,26% 34,83 35,50 35,14 35,02 35,50 98 58.343.300
13/7/2021 35,47 35,15 +0,43% 34,80 35,47 35,10 35,00 35,15 104 63.538.700
12/7/2021 34,31 35,00 +2,64% 34,31 35,53 34,86 34,75 35,00 109 81.575.600
8/7/2021 35,00 34,10 -3,26% 34,00 35,00 34,21 34,10 34,69 93 38.664.900
7/7/2021 34,51 35,25 +2,17% 34,41 35,29 34,69 35,02 35,27 36 25.676.500
6/7/2021 34,89 34,50 -0,66% 34,12 34,90 34,52 34,40 34,72 45 44.531.800
5/7/2021 33,81 34,73 +1,25% 33,81 34,90 34,33 34,46 34,73 81 46.689.800
2/7/2021 33,81 34,30 +1,48% 33,80 34,57 34,25 34,30 34,70 63 47.950.800
1/7/2021 34,07 33,80 -2,90% 33,73 34,99 34,09 33,80 33,99 81 45.352.100
30/6/2021 34,02 34,81 +0,90% 33,96 34,93 34,41 34,60 34,81 138 76.050.800
29/6/2021 34,80 34,50 -0,86% 34,05 35,61 34,40 34,50 35,00 74 48.504.900
28/6/2021 35,69 34,80 -1,16% 34,51 36,00 35,12 34,30 34,80 83 62.881.300
25/6/2021 34,25 35,21 +2,27% 34,18 35,36 34,86 34,17 35,21 257 158.283.000
24/6/2021 34,26 34,43 +0,53% 34,00 34,89 34,21 34,43 34,90 126 73.227.500
23/6/2021 34,70 34,25 -0,70% 34,00 34,94 34,54 34,25 34,90 65 65.979.800
22/6/2021 34,89 34,49 -0,03% 33,88 34,89 34,35 34,00 34,49 68 29.547.200
21/6/2021 34,00 34,50 +0,58% 33,67 35,49 34,69 34,50 35,05 135 81.870.200
18/6/2021 34,06 34,30 0,00% 33,67 34,80 34,13 34,01 34,65 58 30.720.300
17/6/2021 34,41 34,30 -0,32% 34,09 34,98 34,35 34,06 34,33 63 30.920.400
16/6/2021 34,65 34,41 -0,69% 34,25 35,19 34,77 34,41 34,86 53 28.518.200
15/6/2021 34,66 34,65 +1,76% 34,33 35,40 34,85 34,35 34,65 77 50.542.700
14/6/2021 33,70 34,05 +0,77% 33,70 34,69 34,37 34,05 34,47 146 97.981.800
11/6/2021 33,38 33,79 -0,62% 33,38 33,80 33,67 33,65 33,80 21 8.081.700
10/6/2021 33,60 34,00 +0,59% 33,41 34,00 33,74 0,00 0,00 45 24.298.000
9/6/2021 34,24 33,80 -1,31% 33,55 34,74 33,91 33,60 33,99 37 20.686.500
8/6/2021 34,00 34,25 -0,64% 33,55 34,95 34,30 34,22 34,26 148 62.429.500
7/6/2021 34,69 34,47 -1,37% 33,59 34,69 34,01 34,00 34,45 156 71.429.400
4/6/2021 33,65 34,95 +3,83% 33,38 34,95 34,07 33,96 34,95 84 54.175.100
2/6/2021 33,12 33,66 +2,00% 32,69 33,66 33,19 33,66 33,72 121 76.680.500
1/6/2021 33,00 33,00 +0,36% 32,51 33,00 32,80 32,94 33,00 167 162.727.800
31/5/2021 32,25 32,88 +2,05% 32,25 32,97 32,68 32,59 32,89 79 37.260.100
28/5/2021 33,05 32,22 -2,22% 32,03 33,05 32,40 32,22 32,39 156 65.126.900
27/5/2021 33,35 32,95 -1,64% 32,68 33,35 33,03 32,95 33,28 37 31.049.900
26/5/2021 33,00 33,50 +1,52% 32,99 33,74 33,21 33,26 33,70 113 82.377.400
25/5/2021 33,11 33,00 -0,15% 32,67 33,11 32,88 32,70 33,00 37 19.403.900
24/5/2021 33,00 33,05 +0,15% 32,57 33,11 32,94 32,65 33,05 36 17.131.400
21/5/2021 33,24 33,00 -0,36% 32,59 33,25 33,04 32,57 33,00 44 26.433.500
20/5/2021 33,00 33,12 +0,21% 32,57 33,49 33,01 33,12 33,24 61 38.628.500
19/5/2021 32,42 33,05 0,00% 32,42 33,05 32,99 33,05 33,15 35 175.844.900
18/5/2021 32,50 33,05 +1,69% 32,40 33,33 32,86 32,50 33,24 52 35.496.200
17/5/2021 32,10 32,50 +1,25% 32,02 32,90 32,38 32,50 32,91 88 45.989.600
14/5/2021 31,80 32,10 +0,94% 31,41 32,36 31,93 31,80 32,18 132 73.765.200
13/5/2021 32,03 31,80 -1,85% 31,06 32,30 31,88 31,80 32,09 174 99.164.600
12/5/2021 33,00 32,40 -1,82% 32,40 33,00 32,55 32,40 32,68 27 11.068.800
11/5/2021 32,47 33,00 +0,43% 32,20 33,10 32,70 33,00 33,49 62 25.834.300
10/5/2021 32,30 32,86 +0,49% 32,30 32,92 32,61 32,48 32,89 48 19.566.300
7/5/2021 32,02 32,70 +1,24% 32,02 32,70 32,38 32,20 32,97 44 22.990.400
6/5/2021 31,65 32,30 +1,25% 31,65 32,48 32,26 32,07 32,36 49 68.734.500
5/5/2021 31,66 31,90 +0,79% 31,60 32,20 31,91 31,90 32,20 48 22.337.000
4/5/2021 32,22 31,65 -1,52% 31,65 32,98 32,46 31,65 32,15 80 29.217.000
3/5/2021 33,89 32,14 -6,52% 31,54 33,89 32,46 32,14 32,50 386 194.811.700
30/4/2021 33,64 34,38 +2,50% 33,31 34,38 33,90 33,43 34,39 37 15.936.200
29/4/2021 33,99 33,54 -1,32% 33,22 34,48 33,82 33,46 33,72 29 17.586.700
28/4/2021 33,25 33,99 +1,68% 33,10 33,99 33,43 33,70 33,99 36 19.390.300
27/4/2021 34,50 33,43 -4,21% 33,36 34,50 33,86 33,42 33,89 131 76.532.900
26/4/2021 33,50 34,90 +4,65% 33,36 34,90 34,22 34,90 34,97 80 54.423.700
23/4/2021 33,56 33,35 -0,48% 33,10 33,56 33,25 33,30 33,53 34 20.285.700
22/4/2021 33,28 33,51 +2,79% 32,86 33,51 33,25 33,50 33,58 81 45.227.200
20/4/2021 31,80 32,60 +1,91% 31,50 33,14 32,35 32,60 33,14 45 26.205.600
19/4/2021 31,60 31,99 +1,23% 31,21 32,99 32,23 31,61 32,35 55 34.488.400
16/4/2021 31,45 31,60 -0,69% 30,88 31,89 31,28 31,30 31,85 107 59.759.800
15/4/2021 31,01 31,82 +2,32% 31,00 31,82 31,34 31,19 31,82 55 33.223.800
14/4/2021 31,64 31,10 -0,64% 31,10 32,05 31,56 31,01 31,19 72 31.249.100
13/4/2021 31,02 31,30 +1,10% 31,02 31,60 31,36 31,30 31,41 48 16.625.600
12/4/2021 32,39 30,96 -3,25% 30,96 32,39 31,58 30,87 31,20 131 50.224.000
9/4/2021 33,00 32,00 -4,48% 31,69 33,40 32,21 32,00 32,01 253 113.715.800
8/4/2021 34,02 33,50 -1,47% 32,70 34,40 33,45 33,50 34,06 95 87.658.800
7/4/2021 32,11 34,00 +4,62% 32,11 34,00 33,31 33,65 34,00 100 54.631.200
6/4/2021 31,00 32,50 +5,35% 31,00 32,60 31,82 31,82 32,50 90 83.691.800
5/4/2021 29,99 30,85 +4,61% 29,99 32,20 31,25 30,50 30,95 128 75.954.700
1/4/2021 31,10 29,49 -5,45% 29,49 31,10 30,01 29,47 30,40 121 57.030.200
31/3/2021 30,06 31,19 +2,20% 30,06 31,39 30,88 30,05 31,20 60 42.623.900
30/3/2021 27,72 30,52 +8,46% 27,72 30,65 29,52 29,90 30,52 212 105.710.100
29/3/2021 28,69 28,14 +0,50% 28,14 28,96 28,54 28,14 28,50 85 38.250.700
26/3/2021 28,67 28,00 -1,34% 27,90 28,67 28,14 28,00 28,04 89 55.453.900
25/3/2021 28,68 28,38 +0,11% 28,20 28,80 28,53 28,37 29,00 77 29.676.600
24/3/2021 28,30 28,35 +0,96% 27,61 28,74 28,36 28,35 28,54 177 82.265.200
23/3/2021 26,92 28,08 +4,43% 26,89 28,59 27,93 28,07 28,20 266 132.670.500
22/3/2021 29,43 26,89 -8,63% 26,68 30,05 27,29 26,72 26,98 1.637 862.666.100
19/3/2021 28,76 29,43 +2,69% 28,75 30,20 29,48 29,43 30,20 81 33.320.700
18/3/2021 29,75 28,66 -3,50% 28,40 30,32 29,15 28,66 29,00 158 108.745.900
17/3/2021 30,51 29,70 -4,81% 29,65 30,77 30,07 29,69 30,26 151 100.158.200
16/3/2021 31,68 31,20 -1,52% 30,40 31,69 30,96 30,78 31,25 63 24.769.400
15/3/2021 31,00 31,68 +4,52% 30,35 31,69 30,98 31,05 31,70 63 38.109.200
12/3/2021 30,80 30,31 -1,59% 30,31 31,64 30,84 30,31 30,70 45 23.443.900
11/3/2021 30,72 30,80 +0,29% 30,50 31,68 30,91 30,80 31,50 73 82.237.600
10/3/2021 30,89 30,71 +3,02% 28,20 31,08 29,50 29,50 30,71 133 86.446.500
9/3/2021 31,45 29,81 -1,68% 29,81 31,81 30,40 29,80 31,48 126 76.012.300
8/3/2021 32,00 30,32 -5,25% 30,20 32,20 31,26 30,32 31,45 107 51.282.300
5/3/2021 32,00 32,00 0,00% 31,50 32,79 32,17 32,00 32,20 98 60.482.700
4/3/2021 31,44 32,00 +2,20% 31,44 32,40 32,18 32,00 32,39 26 12.874.900
3/3/2021 33,63 31,31 -7,09% 31,31 33,63 32,11 31,31 31,75 79 32.110.100
2/3/2021 32,80 33,70 +2,74% 31,25 33,70 31,70 32,00 33,69 115 56.744.000
1/3/2021 34,24 32,80 -4,18% 32,64 34,24 33,20 32,80 33,16 129 74.371.400
26/2/2021 34,68 34,23 -0,23% 32,63 34,68 33,63 33,07 34,23 122 98.559.400
25/2/2021 35,01 34,31 -2,00% 34,30 35,80 35,14 34,31 35,02 34 18.276.100
24/2/2021 35,14 35,01 +2,07% 34,55 37,07 35,53 35,01 35,60 48 24.162.500
23/2/2021 33,60 34,30 +1,33% 33,51 35,11 34,34 34,30 34,96 93 47.391.400
22/2/2021 34,50 33,85 -3,29% 32,60 34,50 33,39 33,81 34,11 80 45.411.800
19/2/2021 34,66 35,00 0,00% 34,51 35,14 34,90 35,00 35,11 35 20.596.500
18/2/2021 35,20 35,00 -1,41% 34,54 35,34 34,96 35,00 35,32 27 11.187.800
17/2/2021 35,02 35,50 +2,90% 34,18 35,52 35,17 35,20 35,50 35 17.237.000
12/2/2021 35,12 34,50 -1,77% 34,50 35,81 35,06 34,50 35,20 40 15.778.600
11/2/2021 34,01 35,12 +3,81% 34,01 35,74 34,96 35,11 35,60 61 33.916.200
10/2/2021 36,43 33,83 -6,03% 33,83 36,43 35,04 33,83 35,00 73 38.201.100
9/2/2021 36,69 36,00 -2,41% 35,66 36,69 35,89 36,00 36,45 52 30.148.300
8/2/2021 36,00 36,89 +3,86% 35,57 36,89 35,95 35,50 36,90 80 45.660.900
5/2/2021 36,51 35,52 -2,68% 35,52 36,98 36,20 35,50 36,15 91 41.640.900
4/2/2021 36,56 36,50 -2,67% 36,19 37,49 36,65 36,50 36,74 67 28.226.000
3/2/2021 35,11 37,50 +7,05% 35,11 37,50 36,29 36,81 37,50 105 54.072.700
2/2/2021 35,41 35,03 -0,54% 35,03 36,18 35,47 35,03 35,52 104 62.782.600
1/2/2021 36,14 35,22 +0,49% 35,16 36,22 35,51 35,22 35,69 134 69.954.900
29/1/2021 37,11 35,05 -7,08% 35,05 38,22 36,16 35,05 36,52 127 68.718.300
28/1/2021 36,16 37,72 +3,63% 35,02 37,80 36,85 37,40 37,90 136 75.192.000
27/1/2021 38,17 36,40 -5,33% 36,32 38,17 37,20 36,38 37,20 137 84.076.800
26/1/2021 38,16 38,45 -1,16% 38,01 38,98 38,50 38,45 38,76 66 36.577.800
22/1/2021 39,70 38,90 -2,02% 38,20 39,95 39,26 38,90 39,90 57 37.693.400
21/1/2021 40,80 39,70 -3,78% 39,00 40,80 40,00 39,62 40,37 125 76.813.800
20/1/2021 41,90 41,26 -1,53% 40,74 42,38 41,52 40,80 41,26 37 18.272.500
19/1/2021 41,89 41,90 +0,34% 41,00 41,90 41,66 41,41 41,90 45 30.001.800
18/1/2021 40,95 41,76 +1,98% 40,95 41,88 41,66 41,66 41,77 65 50.416.200
15/1/2021 41,49 40,95 -0,70% 40,55 41,49 40,82 40,95 40,98 66 57.149.600
14/1/2021 40,90 41,24 +0,56% 40,90 41,50 41,06 40,85 41,50 24 27.512.000
13/1/2021 40,51 41,01 +1,51% 40,51 41,45 41,09 40,77 41,01 151 84.245.300
12/1/2021 39,00 40,40 +3,59% 39,00 40,40 39,87 39,90 40,40 139 129.992.600
11/1/2021 38,30 39,00 +0,26% 38,01 39,72 38,78 38,90 39,70 141 80.278.500
8/1/2021 36,99 38,90 +5,14% 36,80 39,04 38,06 38,00 38,90 133 76.889.400
7/1/2021 36,52 37,00 +1,98% 36,52 37,00 36,76 37,00 37,01 45 21.688.800
6/1/2021 36,51 36,28 -1,89% 36,01 36,51 36,39 36,28 36,49 81 48.774.300
5/1/2021 35,90 36,98 +2,92% 35,61 37,00 35,99 37,00 37,05 107 240.801.000
4/1/2021 36,47 35,93 +2,66% 35,00 36,47 35,66 35,65 35,94 105 87.028.600
30/12/2020 36,10 35,00 -3,05% 35,00 36,35 35,77 34,00 35,00 28 17.531.900
29/12/2020 35,50 36,10 +1,40% 35,50 36,10 35,97 35,85 36,10 31 15.468.500
28/12/2020 36,81 35,60 -3,00% 35,50 36,81 36,11 35,60 36,00 89 60.317.800
23/12/2020 36,14 36,70 +1,58% 35,75 36,70 36,25 36,01 37,00 62 32.628.000
22/12/2020 36,27 36,13 -0,33% 35,42 36,34 35,90 35,52 36,14 67 39.141.700
21/12/2020 34,73 36,25 +4,26% 34,46 36,60 35,85 35,65 36,25 170 233.803.500
18/12/2020 35,00 34,77 +3,73% 34,21 35,09 34,62 34,67 34,87 96 56.782.900
17/12/2020 34,00 33,52 -1,41% 33,31 34,00 33,52 33,52 33,95 75 39.561.600
16/12/2020 33,37 34,00 +0,68% 33,37 34,00 33,71 33,42 34,00 61 26.968.900
15/12/2020 33,89 33,77 +0,39% 33,23 34,00 33,75 33,34 33,78 84 48.276.200
14/12/2020 33,47 33,64 +0,51% 33,33 34,00 33,62 33,41 33,98 52 22.195.700
11/12/2020 33,08 33,47 +1,21% 32,76 33,50 33,16 33,27 33,47 44 18.238.300
10/12/2020 33,08 33,07 +0,21% 32,30 33,35 33,02 32,50 33,20 53 26.087.700
9/12/2020 33,03 33,00 +0,58% 32,73 33,03 32,89 32,85 33,00 36 13.813.800
8/12/2020 32,60 32,81 +0,64% 32,30 32,85 32,71 32,81 32,85 41 20.607.700
7/12/2020 32,29 32,60 +0,40% 32,13 32,63 32,26 32,14 32,61 69 38.070.300
4/12/2020 32,35 32,47 +0,62% 32,21 32,58 32,33 32,28 32,47 56 23.284.200
3/12/2020 32,40 32,27 -0,68% 32,10 32,60 32,29 31,95 32,36 68 29.715.700
2/12/2020 32,49 32,49 +2,04% 31,40 32,64 32,15 31,95 32,49 103 65.912.900
1/12/2020 31,01 31,84 +1,37% 31,01 32,30 31,78 31,64 31,84 136 78.178.800
30/11/2020 31,80 31,41 -1,32% 31,41 32,20 31,79 31,00 31,41 115 75.680.000
27/11/2020 32,23 31,83 0,00% 31,74 32,37 31,92 31,83 31,96 118 63.851.000
26/11/2020 31,54 31,83 -0,13% 31,09 32,06 31,64 31,52 31,85 104 68.978.000
25/11/2020 32,39 31,87 -0,09% 31,50 32,49 31,84 31,65 31,87 57 36.941.700
24/11/2020 32,57 31,90 -1,54% 31,87 32,57 31,98 31,78 32,05 32 18.873.400
23/11/2020 32,60 32,40 -0,61% 31,99 32,60 32,32 32,35 32,60 47 20.364.700
20/11/2020 32,98 32,60 -1,03% 31,50 32,98 32,34 30,70 32,60 53 27.496.000
19/11/2020 31,86 32,94 +5,00% 31,52 32,94 32,15 32,50 32,99 74 35.375.400
18/11/2020 30,40 31,37 +3,19% 30,21 31,37 30,79 31,00 31,54 41 17.552.000
17/11/2020 30,36 30,40 +0,50% 30,30 30,53 30,37 30,02 30,53 58 37.962.600
16/11/2020 30,14 30,25 +1,37% 29,69 30,53 30,05 30,20 30,35 114 47.181.300
13/11/2020 29,69 29,84 +0,51% 29,45 30,00 29,81 29,80 29,85 69 28.918.200
12/11/2020 30,07 29,69 -1,43% 29,45 30,07 29,68 29,30 29,70 20 12.169.900
11/11/2020 30,00 30,12 +1,07% 29,60 30,15 29,93 29,75 30,12 42 13.770.200
10/11/2020 29,06 29,80 +0,34% 29,06 30,12 29,59 29,37 29,80 55 39.953.000
9/11/2020 29,33 29,70 +1,40% 29,21 29,80 29,56 29,46 29,70 68 41.391.400
6/11/2020 29,09 29,29 +1,07% 28,91 29,48 29,08 29,10 29,30 31 13.086.000
5/11/2020 28,98 28,98 +0,28% 28,53 29,33 28,96 29,00 29,50 61 27.228.400
4/11/2020 28,18 28,90 +2,81% 28,18 28,90 28,56 28,50 28,91 49 29.417.200
3/11/2020 29,24 28,11 -3,80% 28,11 29,26 28,78 28,10 28,90 63 20.437.600
30/10/2020 30,25 29,22 -1,62% 27,58 30,25 28,89 28,66 29,26 121 47.674.000
29/10/2020 29,03 29,70 +0,17% 28,38 29,77 29,30 29,70 29,77 71 48.931.400
28/10/2020 29,45 29,65 -0,90% 28,88 29,65 29,28 28,50 29,66 85 50.376.800
27/10/2020 29,76 29,92 +1,39% 29,57 29,96 29,81 29,70 29,92 49 25.339.500
26/10/2020 29,77 29,51 -0,64% 29,51 30,10 29,89 29,42 29,70 84 119.867.100
23/10/2020 29,42 29,70 +0,75% 29,40 29,70 29,52 29,40 29,70 263 94.179.200
22/10/2020 29,32 29,48 +0,55% 29,12 29,50 29,38 29,48 29,50 28 11.165.400
21/10/2020 28,92 29,32 +1,10% 28,18 29,39 29,08 29,00 29,39 78 63.695.700
20/10/2020 29,22 29,00 -0,72% 28,79 29,29 28,96 28,91 29,00 47 40.833.800
19/10/2020 29,43 29,21 0,00% 29,00 29,50 29,18 29,20 29,21 48 39.106.800
16/10/2020 28,85 29,21 +1,07% 28,79 29,49 29,03 29,10 29,21 33 17.132.900
15/10/2020 28,83 28,90 -0,17% 28,80 29,11 28,87 28,81 28,90 34 16.167.800
14/10/2020 29,11 28,95 -0,34% 28,80 29,18 29,01 28,95 29,06 57 41.788.600
13/10/2020 29,40 29,05 -0,95% 29,00 29,70 29,27 29,01 29,11 70 38.058.200
9/10/2020 28,67 29,33 +2,91% 28,66 29,33 28,92 28,85 29,33 85 60.740.900
8/10/2020 28,72 28,50 +0,42% 28,05 28,90 28,46 28,14 28,50 72 36.717.900
7/10/2020 27,80 28,38 +1,36% 27,67 28,47 28,24 28,20 28,43 57 31.347.300
6/10/2020 28,00 28,00 -0,18% 27,76 28,06 27,89 27,84 28,02 82 83.958.600
5/10/2020 27,31 28,05 +3,05% 27,20 28,89 27,78 27,90 28,05 124 209.470.500
2/10/2020 27,06 27,22 +0,59% 26,87 27,45 27,12 26,92 27,22 48 27.937.000
1/10/2020 26,99 27,06 +0,22% 26,66 27,09 26,90 26,50 27,10 45 22.065.500
30/9/2020 26,85 27,00 +1,47% 26,54 27,17 26,85 26,60 27,00 55 27.121.000
29/9/2020 27,00 26,61 -0,93% 26,60 27,05 26,87 26,20 26,70 81 41.391.400
28/9/2020 27,00 26,86 +0,79% 26,60 27,07 26,82 26,75 27,02 74 36.481.300
25/9/2020 26,31 26,65 +0,99% 26,15 26,90 26,54 26,55 26,65 64 32.652.900
24/9/2020 26,10 26,39 +2,53% 26,00 26,39 26,11 26,39 26,47 31 15.668.500
23/9/2020 25,51 25,74 +0,90% 25,29 26,40 25,72 25,50 26,02 87 38.078.100
22/9/2020 25,16 25,51 +0,79% 24,86 26,00 25,18 25,51 26,00 188 98.472.800
21/9/2020 25,57 25,31 -0,78% 25,22 25,65 25,42 25,27 25,35 97 51.101.300
18/9/2020 26,20 25,51 -1,88% 25,51 26,20 25,79 25,51 25,57 154 62.426.400
17/9/2020 26,22 26,00 -1,74% 26,00 26,32 26,13 26,00 26,12 94 52.523.200
16/9/2020 26,55 26,46 -0,30% 26,45 26,99 26,58 26,46 26,60 74 42.008.400
15/9/2020 26,61 26,54 -1,26% 26,53 26,85 26,64 26,54 26,65 105 58.610.300
14/9/2020 27,00 26,88 +1,63% 26,70 27,30 27,00 26,70 26,90 66 48.611.700
11/9/2020 26,54 26,45 -0,15% 26,45 26,91 26,63 26,45 26,67 76 27.430.000
10/9/2020 26,00 26,49 +2,00% 26,00 26,63 26,43 26,30 26,50 37 14.276.400
9/9/2020 25,96 25,97 +0,27% 25,96 26,23 26,06 25,95 26,00 84 31.793.200
8/9/2020 26,65 25,90 -3,21% 25,85 27,00 26,49 25,90 26,39 161 72.060.800
4/9/2020 26,66 26,76 +0,83% 26,61 27,06 26,84 26,76 27,15 66 21.472.500
3/9/2020 27,88 26,54 -4,87% 26,53 27,89 27,03 26,54 26,75 123 62.455.800
2/9/2020 27,45 27,90 +2,57% 27,03 27,90 27,41 27,30 27,95 68 24.396.700
1/9/2020 27,50 27,20 -1,09% 27,00 27,50 27,20 27,20 27,30 152 79.702.400
31/8/2020 26,15 27,50 +4,36% 26,15 27,50 26,82 27,50 27,61 146 63.586.600
28/8/2020 27,61 26,35 -2,41% 26,09 27,61 26,45 26,32 26,50 80 41.008.700
27/8/2020 27,69 27,00 -2,67% 27,00 27,85 27,51 26,80 27,00 48 28.887.000
26/8/2020 27,37 27,74 +1,39% 27,30 27,74 27,51 27,25 27,80 40 20.634.000
25/8/2020 27,44 27,36 -0,29% 27,16 27,64 27,42 27,36 27,60 39 15.630.700
24/8/2020 27,87 27,44 -1,54% 27,00 27,87 27,42 27,44 27,55 55 20.023.800
21/8/2020 27,50 27,87 +1,49% 27,16 27,87 27,61 27,16 27,87 67 43.350.400
20/8/2020 27,71 27,46 -1,75% 27,01 27,85 27,48 27,46 27,65 73 33.528.600
19/8/2020 27,07 27,95 +3,33% 27,07 27,95 27,66 27,64 27,95 95 58.650.400
18/8/2020 27,03 27,05 +1,31% 26,67 27,29 27,01 27,00 27,30 63 24.043.800
17/8/2020 26,80 26,70 +0,53% 26,59 27,19 26,73 26,64 26,70 62 76.186.600
14/8/2020 26,40 26,56 +0,61% 26,38 27,02 26,73 26,50 26,81 37 12.032.600
13/8/2020 26,20 26,40 +0,38% 26,20 27,97 27,15 26,30 26,80 145 57.022.500
12/8/2020 26,46 26,30 -0,75% 25,86 26,63 26,28 26,23 26,30 39 23.134.500
11/8/2020 26,50 26,50 +2,08% 25,98 26,50 26,26 26,45 26,50 55 17.333.900
10/8/2020 26,07 25,96 +1,49% 25,80 26,33 26,01 25,95 26,65 46 14.050.100
7/8/2020 26,29 25,58 -0,51% 25,58 26,29 25,75 25,58 25,95 62 22.926.000
6/8/2020 25,89 25,71 +0,23% 25,71 26,48 25,90 25,70 25,72 50 18.395.700
5/8/2020 25,88 25,65 -0,19% 25,64 25,90 25,78 25,65 25,72 49 18.562.200
4/8/2020 25,89 25,70 -0,12% 25,70 25,89 25,76 25,70 25,81 47 17.779.000
3/8/2020 25,95 25,73 +0,70% 25,59 25,95 25,81 25,70 25,90 98 37.173.800
31/7/2020 26,00 25,55 -1,73% 25,50 26,00 25,71 25,55 25,95 39 13.116.000
30/7/2020 25,53 26,00 +1,84% 25,40 26,00 25,77 25,82 26,00 28 7.475.300
29/7/2020 25,71 25,53 -0,66% 25,20 25,91 25,57 25,53 25,60 162 51.669.100
28/7/2020 26,11 25,70 -2,65% 25,70 26,40 25,97 25,70 26,15 122 52.210.700
27/7/2020 26,65 26,40 -0,49% 26,20 26,67 26,46 26,20 26,40 91 47.100.200
24/7/2020 26,99 26,53 -0,75% 26,08 26,99 26,52 26,50 26,67 44 15.912.100
23/7/2020 26,91 26,73 -0,56% 26,51 27,11 26,74 26,72 26,84 59 21.931.600
22/7/2020 26,99 26,88 -0,74% 26,85 27,00 26,93 26,85 26,88 25 8.081.200
21/7/2020 27,00 27,08 +0,37% 26,74 27,10 26,93 26,80 27,08 46 18.857.400
20/7/2020 27,15 26,98 -0,15% 26,90 27,25 27,07 26,90 26,99 37 13.268.600
17/7/2020 26,70 27,02 +1,01% 26,70 27,02 26,82 27,00 27,25 26 10.728.700
16/7/2020 26,67 26,75 +0,30% 26,52 26,93 26,76 26,75 26,80 23 7.225.900
15/7/2020 26,65 26,67 -0,30% 26,65 26,87 26,77 26,67 26,82 26 9.907.800
14/7/2020 26,77 26,75 -0,07% 26,29 27,02 26,64 26,75 27,18 43 15.989.300
13/7/2020 26,79 26,77 +1,83% 26,36 26,79 26,62 26,50 26,77 58 19.704.500
10/7/2020 26,50 26,29 -0,23% 25,76 26,80 26,10 26,15 26,30 125 54.299.600
9/7/2020 27,19 26,35 -3,09% 25,80 27,19 26,15 26,36 26,50 94 36.617.500
8/7/2020 25,96 27,19 +4,78% 25,53 27,19 26,26 27,00 27,19 87 50.682.100
7/7/2020 26,92 25,95 -3,35% 25,95 27,20 26,71 25,95 26,88 66 23.773.100
6/7/2020 26,20 26,85 +2,09% 25,81 26,85 26,53 26,60 26,93 47 15.127.100
3/7/2020 26,44 26,30 +1,43% 25,73 26,60 26,17 26,14 26,43 48 17.275.400
2/7/2020 26,05 25,93 +0,89% 25,93 26,62 26,21 25,81 26,00 75 27.000.100
1/7/2020 26,27 25,70 -2,17% 25,50 26,90 26,04 25,70 26,87 83 34.385.600
30/6/2020 26,75 26,27 -1,31% 26,03 27,14 26,41 26,05 26,10 60 31.171.900
29/6/2020 25,53 26,62 +4,27% 25,53 27,00 26,50 26,00 26,62 89 34.982.300
26/6/2020 25,75 25,53 -0,85% 25,53 26,39 25,92 25,52 25,80 25 12.701.300
25/6/2020 25,23 25,75 +0,39% 25,23 25,79 25,56 25,54 25,75 27 11.505.000
24/6/2020 25,27 25,65 -1,35% 25,26 26,00 25,61 25,28 25,65 45 17.928.100
23/6/2020 25,72 26,00 +0,42% 25,70 26,39 25,98 25,75 26,00 59 26.504.800
22/6/2020 25,70 25,89 -0,42% 25,42 26,02 25,78 25,60 25,89 50 24.235.000
19/6/2020 25,94 26,00 +0,19% 25,71 26,23 25,91 25,67 26,00 47 19.438.300
18/6/2020 26,64 25,95 -1,67% 25,94 26,75 26,32 25,95 26,00 42 19.216.000
17/6/2020 26,16 26,39 +1,11% 26,10 26,70 26,34 26,38 26,50 52 21.075.200
16/6/2020 26,65 26,10 +0,77% 26,04 26,77 26,35 26,10 26,30 30 11.595.300
15/6/2020 24,81 25,90 -0,31% 24,81 26,10 25,68 25,54 25,90 32 13.355.100
12/6/2020 25,68 25,98 -3,88% 25,50 26,40 25,78 25,85 26,00 77 40.479.800
10/6/2020 27,31 27,03 -0,99% 26,70 27,31 26,95 26,60 27,27 45 14.014.100
9/6/2020 26,70 27,30 +2,02% 26,47 27,85 27,01 26,90 27,30 32 18.641.400
8/6/2020 26,63 26,76 +2,10% 26,10 26,94 26,44 26,60 26,99 57 17.983.300
5/6/2020 26,42 26,21 +0,34% 26,15 27,05 26,58 26,00 26,21 37 14.092.300
4/6/2020 26,19 26,12 -0,53% 26,00 26,28 26,14 26,12 26,39 79 27.712.600
3/6/2020 26,25 26,26 +0,88% 26,00 26,50 26,29 26,06 26,26 53 22.354.000
2/6/2020 26,22 26,03 -0,65% 26,00 26,50 26,14 26,02 26,44 48 18.563.100
1/6/2020 25,99 26,20 +0,81% 25,41 26,47 25,87 26,20 26,45 152 54.085.200
29/5/2020 24,80 25,99 +4,80% 24,80 25,99 25,21 25,00 25,99 73 28.245.500
28/5/2020 25,10 24,80 -1,20% 24,50 25,10 24,74 24,61 24,98 40 21.779.700
27/5/2020 25,00 25,10 +0,40% 24,62 25,79 25,21 25,10 25,70 53 20.932.200
26/5/2020 24,92 25,00 +0,32% 24,80 25,01 24,93 24,61 25,00 32 10.721.700
25/5/2020 24,85 24,92 +3,83% 24,52 24,92 24,86 24,90 24,92 47 34.318.900
22/5/2020 24,00 24,00 0,00% 23,20 24,50 24,02 23,52 24,00 49 31.470.000
21/5/2020 23,56 24,00 +4,12% 23,51 24,21 23,78 23,74 24,00 27 10.702.300
20/5/2020 23,45 23,05 +1,10% 22,81 23,45 23,08 22,80 23,54 31 12.234.400
19/5/2020 23,58 22,80 -2,98% 22,75 23,58 23,18 22,50 23,49 39 15.768.300
18/5/2020 23,60 23,50 +3,98% 23,23 23,60 23,44 22,60 23,51 15 7.034.100
15/5/2020 22,36 22,60 +0,85% 22,20 23,11 22,61 22,60 23,60 28 9.497.900
14/5/2020 23,10 22,41 -2,35% 22,41 23,28 22,98 22,40 23,30 27 12.414.100
13/5/2020 23,09 22,95 -0,65% 22,34 23,25 22,77 22,60 23,10 48 21.177.300
12/5/2020 23,90 23,10 -1,87% 23,10 23,90 23,48 23,09 23,41 30 10.569.500
11/5/2020 24,05 23,54 -1,83% 23,40 24,13 23,64 23,21 23,55 27 8.040.400
8/5/2020 22,99 23,98 +4,31% 22,99 24,00 23,54 23,32 23,99 30 15.542.700
7/5/2020 24,49 22,99 -3,48% 22,67 24,49 23,38 22,67 22,99 60 26.420.600
6/5/2020 24,55 23,82 -3,17% 23,80 24,55 24,28 23,81 24,20 44 17.485.100
5/5/2020 24,95 24,60 -1,28% 24,38 24,95 24,64 24,30 24,60 62 21.197.400
4/5/2020 24,30 24,92 -0,20% 24,20 24,93 24,50 24,78 24,92 67 25.976.700
30/4/2020 24,49 24,97 +0,77% 24,15 24,97 24,63 24,30 24,97 51 27.832.000
29/4/2020 25,00 24,78 +1,14% 24,20 25,00 24,52 24,19 24,80 53 28.450.300
28/4/2020 24,50 24,50 0,00% 24,26 24,60 24,40 24,29 24,50 28 10.494.700
27/4/2020 24,99 24,50 -1,13% 23,80 24,99 24,34 24,15 24,70 68 35.536.600
24/4/2020 24,50 24,78 +1,18% 22,41 24,96 23,67 23,45 24,78 107 48.289.600
23/4/2020 24,40 24,49 +0,82% 24,06 25,00 24,17 24,06 24,49 59 88.969.500
22/4/2020 24,00 24,29 -0,78% 24,00 24,60 24,52 24,28 24,50 39 32.374.000
20/4/2020 24,50 24,48 -0,81% 23,91 24,59 24,26 24,48 24,50 26 8.250.200
17/4/2020 24,01 24,68 +2,92% 23,40 24,69 23,98 24,10 24,68 84 28.302.000
16/4/2020 23,99 23,98 -1,32% 23,38 24,19 23,95 23,81 23,99 61 106.377.900
15/4/2020 22,40 24,30 +9,12% 22,20 24,30 23,21 23,21 24,33 71 20.660.700
14/4/2020 21,93 22,27 +2,16% 21,93 23,45 22,53 22,26 22,70 112 34.707.800
13/4/2020 22,32 21,80 -1,54% 21,71 22,32 21,90 21,80 21,93 64 23.218.500
9/4/2020 21,01 22,14 +3,46% 21,00 22,14 21,30 21,73 22,14 109 38.560.100
8/4/2020 20,50 21,40 +4,39% 19,60 21,80 19,95 21,40 21,60 338 205.690.100
7/4/2020 22,62 20,50 -5,14% 20,25 22,62 21,04 20,50 20,80 384 187.542.900
6/4/2020 21,60 21,61 -0,73% 21,60 22,51 22,04 21,61 21,72 107 54.004.500
3/4/2020 22,00 21,77 -4,52% 21,65 22,39 22,06 21,52 22,15 57 16.546.300
2/4/2020 24,40 22,80 -4,60% 22,11 24,40 22,98 22,60 23,33 79 32.642.800
1/4/2020 24,61 23,90 -6,60% 23,20 24,61 23,60 23,00 23,90 77 38.007.600
31/3/2020 24,73 25,59 +3,48% 24,35 26,07 24,97 24,64 25,59 64 34.215.000
30/3/2020 25,30 24,73 -1,12% 23,83 25,35 24,57 24,73 24,75 78 63.882.700
27/3/2020 25,00 25,01 -1,88% 24,20 25,01 24,90 24,75 25,01 52 41.098.700
26/3/2020 23,10 25,49 +7,10% 23,10 26,48 25,11 25,35 25,50 102 51.242.800
25/3/2020 21,90 23,80 +10,70% 21,61 24,00 22,72 23,20 23,80 85 39.990.700
24/3/2020 20,01 21,50 +7,50% 19,46 21,50 20,61 21,50 23,89 45 22.260.800
23/3/2020 19,41 20,00 -6,72% 19,07 20,00 19,49 19,00 20,87 63 33.526.500
20/3/2020 21,45 21,44 -0,23% 19,81 23,00 20,99 21,44 21,45 75 28.340.800
19/3/2020 20,43 21,49 -2,27% 19,20 21,49 20,42 20,60 21,49 66 40.638.800
18/3/2020 23,00 21,99 -6,62% 20,90 23,40 21,60 21,31 21,99 81 37.375.700
17/3/2020 26,00 23,55 -1,55% 23,20 26,00 24,49 23,55 23,89 68 38.948.900
16/3/2020 23,23 23,92 -7,89% 21,99 24,00 23,08 23,69 23,91 66 27.471.200
13/3/2020 25,75 25,97 +8,21% 24,86 25,99 25,51 25,30 25,97 41 13.010.500
12/3/2020 25,99 24,00 -10,31% 21,49 25,99 23,42 23,50 24,99 93 59.256.400
11/3/2020 29,78 26,76 -10,20% 26,76 29,78 28,15 26,76 27,40 46 19.709.700
10/3/2020 27,50 29,80 +11,44% 26,23 29,80 27,39 26,76 29,80 99 80.267.300
9/3/2020 27,74 26,74 -9,91% 26,49 27,74 26,87 26,70 26,99 95 48.647.200
6/3/2020 29,36 29,68 -1,07% 29,35 30,69 29,86 29,35 29,68 69 45.685.800
5/3/2020 32,03 30,00 -7,69% 30,00 32,20 31,34 30,00 30,84 53 29.779.100
4/3/2020 32,58 32,50 +1,40% 32,11 33,50 33,04 32,50 33,14 64 44.611.800
3/3/2020 34,03 32,05 -7,10% 32,05 34,49 33,66 32,00 32,90 75 42.757.100
2/3/2020 32,05 34,50 +4,55% 32,01 34,50 32,69 32,40 34,60 102 67.351.400
28/2/2020 31,34 33,00 +3,13% 29,59 33,10 31,03 32,50 35,00 102 74.173.100
27/2/2020 32,00 32,00 0,00% 31,30 32,08 31,75 31,95 32,00 54 31.436.800
26/2/2020 33,00 32,00 -4,48% 31,21 33,00 32,19 31,43 32,00 58 36.377.300
21/2/2020 33,41 33,50 -0,36% 33,41 34,24 33,68 33,44 33,88 35 22.908.400
20/2/2020 32,75 33,62 -0,39% 32,75 34,29 33,79 33,62 34,05 57 29.064.600
19/2/2020 33,50 33,75 +0,18% 33,31 34,00 33,67 33,75 34,00 36 15.827.000
18/2/2020 33,78 33,69 -0,30% 33,13 33,78 33,47 33,57 33,70 26 13.390.700
17/2/2020 33,49 33,79 +1,50% 33,23 33,99 33,62 33,40 33,80 34 17.485.600
14/2/2020 33,20 33,29 +0,88% 32,63 33,32 33,14 32,91 33,29 21 9.280.300
13/2/2020 33,22 33,00 +1,07% 32,21 33,32 32,82 33,00 33,32 23 15.426.700
12/2/2020 33,59 32,65 -1,06% 32,51 33,74 33,11 32,65 33,49 24 17.882.900
11/2/2020 32,97 33,00 +3,06% 32,94 33,53 33,18 32,89 33,50 33 25.218.700
10/2/2020 31,95 32,02 -2,70% 30,31 32,78 31,93 31,60 32,02 41 28.104.200
7/2/2020 34,26 32,91 -3,21% 32,79 34,26 33,49 32,89 34,00 34 14.738.900
6/2/2020 33,50 34,00 -1,45% 33,01 34,80 33,69 34,00 34,80 67 55.930.300
5/2/2020 33,63 34,50 +2,59% 33,63 34,98 34,39 34,00 34,50 77 41.612.000
4/2/2020 33,00 33,63 +2,50% 33,00 33,83 33,45 33,63 33,70 79 78.619.200
3/2/2020 32,05 32,81 -0,58% 30,99 33,00 32,34 32,02 32,81 111 60.485.600
31/1/2020 33,29 33,00 -0,99% 32,99 33,56 33,22 31,65 32,80 32 28.574.500
30/1/2020 33,01 33,33 -1,13% 32,49 33,33 33,07 33,33 33,45 51 91.289.300
29/1/2020 33,31 33,71 +0,39% 33,30 34,00 33,60 33,70 33,93 51 129.699.600
28/1/2020 33,00 33,58 +3,01% 32,10 34,03 33,05 33,58 34,03 51 59.490.400
27/1/2020 31,99 32,60 -1,51% 31,65 32,60 32,04 32,60 33,00 49 69.210.300
24/1/2020 33,98 33,10 -0,90% 32,99 33,98 33,38 32,80 33,10 23 21.700.500
23/1/2020 32,69 33,40 +1,89% 32,50 35,00 33,34 33,40 33,47 120 105.040.100
22/1/2020 30,00 32,78 +10,93% 30,00 33,32 31,55 30,72 32,78 103 106.339.600
21/1/2020 29,16 29,55 -0,84% 29,16 30,00 29,66 29,55 29,70 20 16.612.100
20/1/2020 29,72 29,80 +0,24% 29,45 29,80 29,71 29,73 29,99 15 26.741.400
17/1/2020 29,58 29,73 +1,29% 29,58 29,73 29,63 29,25 29,73 32 37.048.300
16/1/2020 29,53 29,35 -0,54% 29,10 29,53 29,29 29,35 29,55 19 11.424.000
15/1/2020 29,31 29,51 +0,03% 29,13 29,59 29,26 29,51 29,60 25 19.610.300
14/1/2020 29,67 29,50 -0,61% 29,06 29,68 29,41 29,50 29,60 16 9.412.900
13/1/2020 29,25 29,68 +1,57% 28,75 29,68 29,38 29,41 29,68 26 19.392.900
10/1/2020 28,90 29,22 +1,78% 28,76 29,69 29,24 29,21 29,70 54 21.053.500
9/1/2020 29,16 28,71 -3,43% 28,71 29,16 29,02 28,71 29,35 28 12.191.600
8/1/2020 29,36 29,73 +1,40% 28,31 29,73 29,09 28,50 29,73 111 39.855.600
7/1/2020 29,36 29,32 -0,54% 29,00 29,73 29,39 29,32 29,69 85 51.743.600
6/1/2020 29,40 29,48 -0,91% 29,35 29,48 29,40 29,37 29,48 33 46.161.200
3/1/2020 29,36 29,75 -0,40% 29,36 30,29 29,64 29,75 30,50 55 24.306.400
2/1/2020 29,60 29,87 +0,91% 29,36 29,87 29,58 29,87 29,90 61 39.348.300
30/12/2019 29,35 29,60 +0,85% 29,35 29,62 29,53 29,42 29,78 27 14.769.500
27/12/2019 29,70 29,35 -1,18% 29,35 29,75 29,54 29,35 29,75 50 31.905.300
26/12/2019 29,16 29,70 -1,62% 28,81 29,91 29,40 29,38 29,75 82 62.918.000
23/12/2019 29,99 30,19 +3,39% 29,35 30,43 29,96 29,50 30,00 37 16.180.200
20/12/2019 28,05 29,20 +2,46% 28,05 29,58 29,17 29,20 29,59 30 25.670.100
19/12/2019 28,10 28,50 +1,46% 27,91 28,50 28,23 28,04 28,50 35 14.682.600
18/12/2019 27,60 28,09 +1,78% 27,41 28,09 27,78 27,69 28,08 81 51.119.600
17/12/2019 27,81 27,60 -0,72% 27,30 27,87 27,61 27,60 27,79 48 17.949.200
16/12/2019 27,00 27,80 +3,35% 26,91 28,00 27,58 27,41 27,80 81 43.305.600
13/12/2019 26,90 26,90 -0,33% 26,90 27,00 26,98 26,90 26,99 18 9.984.500
12/12/2019 26,78 26,99 +0,78% 26,78 27,00 26,95 26,85 27,00 15 4.581.700
11/12/2019 26,60 26,78 +0,34% 26,28 26,97 26,72 26,76 27,00 19 6.147.800
10/12/2019 26,23 26,69 -0,22% 26,14 27,00 26,80 26,00 26,91 133 75.580.100
9/12/2019 26,51 26,75 0,00% 26,43 26,97 26,72 26,22 26,75 57 23.520.000
6/12/2019 26,00 26,75 +2,88% 25,88 26,75 26,35 26,67 26,80 87 60.343.200
5/12/2019 26,12 26,00 -0,38% 25,98 26,20 26,08 26,00 26,17 26 9.129.100
4/12/2019 25,92 26,10 +1,32% 25,78 26,10 25,93 25,99 26,11 42 16.595.600
3/12/2019 25,90 25,76 -0,54% 25,70 25,94 25,82 25,76 25,82 30 11.363.900
2/12/2019 25,81 25,90 +0,31% 25,69 25,90 25,79 25,85 25,96 87 49.533.600
29/11/2019 25,62 25,82 0,00% 25,62 25,83 25,77 25,61 25,83 50 19.073.500
28/11/2019 25,82 25,82 +1,53% 25,15 25,89 25,76 25,45 25,84 40 37.098.100
27/11/2019 25,42 25,43 +0,12% 25,42 25,87 25,53 25,15 25,78 53 41.108.100
26/11/2019 25,30 25,40 +0,55% 25,18 25,43 25,30 25,15 25,41 23 11.894.800
25/11/2019 25,16 25,26 -0,90% 25,16 25,40 25,28 25,15 25,44 27 8.091.000
22/11/2019 25,00 25,49 +2,00% 24,84 25,50 25,21 25,15 25,49 36 12.860.100
21/11/2019 25,24 24,99 -0,28% 24,97 25,37 25,17 24,95 25,00 76 36.755.400
19/11/2019 24,95 25,06 -0,16% 24,95 25,18 25,08 25,05 25,19 67 20.316.900
18/11/2019 25,00 25,10 +0,40% 24,90 25,10 24,98 25,05 25,10 72 21.489.400
14/11/2019 24,96 25,00 +0,44% 24,90 25,00 24,98 24,97 25,00 24 10.994.700
13/11/2019 24,86 24,89 +0,16% 24,81 24,94 24,88 24,89 24,97 24 6.221.800
12/11/2019 24,95 24,85 -0,40% 24,73 24,96 24,83 24,85 24,97 49 18.380.600
11/11/2019 24,93 24,95 +0,60% 24,77 24,96 24,89 24,84 24,95 41 13.194.400
8/11/2019 24,84 24,80 -0,40% 24,56 24,98 24,75 24,77 24,90 50 577.986.500
7/11/2019 24,95 24,90 +0,69% 24,80 25,00 24,94 24,78 24,90 55 25.447.000
6/11/2019 24,99 24,73 -0,08% 24,69 24,99 24,75 24,72 24,75 81 129.947.500
5/11/2019 24,72 24,75 +0,32% 24,58 24,90 24,74 24,55 24,78 62 57.666.300
4/11/2019 24,17 24,67 +3,39% 24,17 24,72 24,53 24,65 24,67 64 26.493.300
1/11/2019 23,79 23,86 +0,29% 23,35 24,17 23,92 23,85 24,16 96 62.203.200
31/10/2019 23,65 23,79 +0,81% 23,56 23,84 23,73 23,63 23,80 69 44.866.300
30/10/2019 23,32 23,60 +0,13% 23,20 23,62 23,38 23,55 23,60 30 11.925.800
29/10/2019 23,66 23,57 +0,34% 23,21 23,66 23,52 23,20 23,66 44 26.342.700
28/10/2019 23,36 23,49 +0,17% 23,35 23,59 23,45 23,49 23,60 22 7.269.800
25/10/2019 23,37 23,45 0,00% 23,30 23,69 23,40 23,45 23,67 46 18.954.500
24/10/2019 23,51 23,45 -0,26% 23,45 23,65 23,52 23,35 23,77 23 7.291.700
23/10/2019 23,83 23,51 +0,04% 23,43 23,83 23,53 23,51 23,63 62 31.301.900
22/10/2019 23,66 23,50 -0,63% 23,37 23,78 23,57 23,50 23,65 105 100.677.500
21/10/2019 23,84 23,65 -0,46% 23,64 23,84 23,74 23,61 23,70 51 33.961.400
18/10/2019 23,81 23,76 -0,17% 23,76 23,99 23,81 23,75 24,10 44 14.290.900
17/10/2019 24,00 23,80 -0,83% 23,80 24,15 23,97 23,75 24,00 40 16.540.300
16/10/2019 24,01 24,00 -0,25% 24,00 24,24 24,08 23,86 24,00 43 17.098.700
15/10/2019 24,19 24,06 -1,80% 24,01 24,26 24,12 24,06 24,25 47 25.572.200
14/10/2019 24,47 24,50 +0,16% 24,46 24,60 24,49 23,80 24,80 29 12.738.600
11/10/2019 24,68 24,46 -0,93% 24,41 24,75 24,54 24,44 24,60 101 37.314.900
10/10/2019 24,26 24,69 -0,04% 24,26 24,79 24,62 23,61 24,70 85 31.271.700
9/10/2019 24,28 24,70 +2,70% 24,00 24,85 24,53 24,70 24,80 283 114.328.400
8/10/2019 24,15 24,05 -0,37% 24,00 24,25 24,08 23,80 24,06 39 10.354.800
7/10/2019 23,98 24,14 +0,58% 23,87 24,28 24,06 24,00 24,15 76 22.383.000
4/10/2019 24,19 24,00 +0,33% 24,00 24,23 24,09 24,00 24,14 23 9.156.900
3/10/2019 24,25 23,92 -0,62% 23,85 24,35 24,02 23,91 24,15 50 20.184.500
2/10/2019 24,38 24,07 -1,35% 23,75 24,38 24,02 24,07 24,33 46 21.620.800
1/10/2019 24,36 24,40 +1,08% 24,10 24,40 24,27 24,28 24,40 46 13.350.500
30/9/2019 24,22 24,14 +0,04% 24,13 24,35 24,22 24,12 24,28 39 11.143.600
27/9/2019 24,40 24,13 -1,11% 24,13 24,40 24,29 24,02 24,35 21 7.288.200
26/9/2019 24,50 24,40 -0,81% 24,27 24,60 24,51 24,26 24,40 25 6.618.900
25/9/2019 24,83 24,60 -1,01% 24,24 24,83 24,54 24,40 24,60 39 17.668.900
24/9/2019 25,16 24,85 0,00% 24,68 25,16 24,85 24,75 24,85 23 6.710.800
23/9/2019 25,23 24,85 -2,55% 24,85 25,25 25,03 24,85 25,18 60 24.536.600
20/9/2019 23,79 25,50 +7,19% 23,67 26,00 24,64 25,00 25,50 394 157.712.500
19/9/2019 23,68 23,79 +0,68% 23,56 23,79 23,70 23,50 23,79 89 25.124.400
18/9/2019 23,56 23,63 +0,55% 23,50 23,67 23,60 23,59 23,66 20 4.956.900
17/9/2019 23,50 23,50 +0,26% 23,44 23,57 23,48 23,49 23,60 43 16.437.900
16/9/2019 23,65 23,44 -0,85% 23,42 23,83 23,58 23,43 23,50 30 10.614.100
13/9/2019 23,68 23,64 +0,38% 23,50 23,75 23,60 23,64 23,65 34 9.913.600
12/9/2019 23,66 23,55 +0,38% 23,55 23,79 23,67 23,54 23,70 31 8.995.100
11/9/2019 23,46 23,46 +0,26% 23,46 23,80 23,58 23,45 23,73 27 9.670.200
10/9/2019 23,55 23,40 -0,43% 23,40 23,58 23,48 23,40 23,55 37 10.335.300
9/9/2019 23,69 23,50 -0,80% 23,50 23,90 23,63 23,50 23,51 31 8.270.600
6/9/2019 23,59 23,69 +1,76% 23,35 23,69 23,45 23,41 23,70 69 25.091.600
5/9/2019 23,33 23,28 -0,09% 23,19 23,48 23,35 23,28 23,48 78 41.563.000
4/9/2019 24,29 23,30 -2,10% 23,30 24,29 23,57 23,30 23,55 99 52.579.100
3/9/2019 24,44 23,80 -1,29% 23,71 24,44 23,95 23,80 23,81 38 14.131.600
2/9/2019 24,26 24,11 -3,56% 24,10 24,69 24,21 24,11 24,20 115 44.316.000
30/8/2019 24,59 25,00 +1,67% 23,91 25,00 24,51 25,00 25,02 74 35.787.900
29/8/2019 23,71 24,59 +2,89% 23,71 24,59 24,07 23,90 24,59 50 24.556.400
28/8/2019 23,80 23,90 +0,84% 23,40 23,90 23,71 23,65 23,90 58 45.530.300
27/8/2019 23,70 23,70 0,00% 23,35 23,70 23,45 23,70 23,80 34 14.778.700
26/8/2019 23,70 23,70 0,00% 23,45 23,80 23,62 23,70 23,80 36 15.358.700
23/8/2019 23,65 23,70 +0,21% 23,15 23,70 23,41 23,40 23,70 50 39.343.000
22/8/2019 23,70 23,65 -0,21% 23,61 24,05 23,77 23,65 23,85 49 24.725.000
21/8/2019 23,60 23,70 +0,47% 23,45 23,90 23,61 23,70 23,90 29 13.459.400
20/8/2019 23,15 23,59 +1,86% 23,04 23,61 23,30 23,52 23,60 24 9.787.200
19/8/2019 23,60 23,16 -0,30% 23,15 23,66 23,44 23,16 23,25 47 13.362.500
16/8/2019 23,30 23,23 -0,30% 23,22 23,70 23,32 23,23 23,35 60 31.959.600
15/8/2019 24,22 23,30 -2,92% 23,26 24,22 23,49 23,25 23,70 119 53.109.100
14/8/2019 24,15 24,00 -0,41% 23,40 24,34 23,74 24,00 24,15 374 232.479.700
13/8/2019 24,12 24,10 -0,04% 24,10 24,44 24,15 24,10 24,30 53 31.398.700
12/8/2019 24,46 24,11 -1,43% 24,05 24,46 24,19 24,11 24,40 63 44.993.400
9/8/2019 24,26 24,46 +0,66% 24,05 24,90 24,18 24,46 24,70 130 65.308.000
8/8/2019 24,33 24,30 -0,12% 24,23 24,55 24,33 24,30 24,31 323 152.095.200
7/8/2019 24,52 24,33 -0,21% 24,14 24,54 24,37 24,33 24,50 240 87.001.600
6/8/2019 24,32 24,38 +0,29% 24,32 24,82 24,58 24,36 24,82 134 47.699.300
5/8/2019 24,75 24,31 -1,06% 24,26 24,75 24,41 24,31 24,55 158 68.603.100
2/8/2019 25,39 24,57 -0,53% 24,31 25,39 24,59 24,56 24,65 108 39.107.900
1/8/2019 24,50 24,70 +1,23% 24,50 25,45 24,79 24,50 25,13 106 45.876.000
31/7/2019 24,15 24,40 +1,12% 24,15 24,70 24,43 24,40 24,73 47 24.187.500
30/7/2019 23,95 24,13 +1,64% 23,72 24,15 23,93 23,92 24,14 109 48.110.100
29/7/2019 24,15 23,74 +0,08% 23,72 24,15 23,88 23,73 24,20 119 101.736.900
26/7/2019 24,29 23,72 -1,21% 23,62 24,29 23,84 23,72 24,13 139 85.595.300
25/7/2019 24,48 24,01 -1,44% 24,01 24,50 24,21 24,00 24,90 115 67.070.300
24/7/2019 24,68 24,36 -1,58% 24,36 24,87 24,55 24,31 24,58 96 71.443.600
23/7/2019 24,90 24,75 -0,56% 24,70 25,14 24,77 24,70 24,78 74 56.230.100
22/7/2019 24,96 24,89 -0,12% 24,89 25,36 24,96 24,75 24,89 112 157.287.400
19/7/2019 25,30 24,92 -0,91% 24,92 25,30 25,01 24,92 24,99 57 35.272.000
18/7/2019 25,17 25,15 -1,57% 25,10 25,73 25,20 25,15 25,35 101 57.214.800
17/7/2019 25,60 25,55 +1,19% 25,33 25,89 25,62 25,50 26,49 79 38.699.800
16/7/2019 25,51 25,25 -2,81% 25,25 26,30 25,62 25,25 25,40 54 27.675.000
15/7/2019 25,97 25,98 +1,29% 25,75 26,00 25,93 25,29 25,98 22 10.632.800
12/7/2019 25,80 25,65 -0,35% 25,02 25,81 25,55 25,65 25,98 40 20.697.700
11/7/2019 25,61 25,74 -0,96% 25,61 26,30 26,00 25,73 26,36 21 10.662.200
10/7/2019 26,32 25,99 +1,56% 25,60 26,32 25,87 25,85 26,00 90 47.094.000
8/7/2019 25,86 25,59 -1,08% 25,59 26,25 25,93 25,58 26,57 54 24.377.400
5/7/2019 25,60 25,87 +0,90% 25,50 25,90 25,78 25,70 25,87 45 27.591.300
4/7/2019 25,00 25,64 +2,64% 25,00 25,67 25,37 25,50 25,64 51 35.521.700
3/7/2019 24,65 24,98 +1,13% 24,65 24,99 24,77 24,80 24,99 58 30.228.400
2/7/2019 24,79 24,70 +0,78% 24,35 24,80 24,50 24,24 24,70 80 66.656.900
1/7/2019 25,06 24,51 -2,00% 24,51 25,31 24,76 24,51 24,84 92 41.598.000
28/6/2019 25,50 25,01 -1,81% 24,91 25,55 25,23 25,00 25,01 108 63.832.500
27/6/2019 24,89 25,47 +2,33% 24,89 25,47 25,11 25,39 25,47 35 23.855.900
26/6/2019 24,62 24,89 +1,22% 24,62 24,99 24,87 24,73 24,90 54 43.784.800
25/6/2019 25,19 24,59 -2,38% 24,55 25,39 24,92 24,58 24,99 53 28.659.700
24/6/2019 24,88 25,19 +1,25% 24,62 25,40 25,00 24,80 25,20 65 33.751.700
21/6/2019 24,81 24,88 +0,93% 24,74 25,48 24,89 24,83 24,90 43 20.417.200
19/6/2019 24,68 24,65 +1,19% 24,44 24,68 24,56 24,30 24,65 25 8.106.700
18/6/2019 24,52 24,36 -0,37% 24,36 24,69 24,53 24,36 24,69 35 14.229.900
17/6/2019 24,81 24,45 -0,85% 24,33 24,81 24,54 24,32 24,68 39 15.464.900
14/6/2019 24,79 24,66 +1,02% 24,37 24,79 24,51 24,65 24,67 59 30.399.800
13/6/2019 24,00 24,41 +0,45% 24,00 24,81 24,51 24,41 24,80 59 26.726.000
12/6/2019 24,35 24,30 -0,33% 24,29 24,49 24,36 24,26 24,35 31 17.302.600
11/6/2019 24,30 24,38 +0,74% 24,30 24,50 24,37 24,35 24,50 18 10.726.500
10/6/2019 24,25 24,20 -0,17% 24,00 24,50 24,14 24,00 24,30 37 12.073.800
7/6/2019 24,20 24,24 +1,42% 24,10 24,47 24,26 24,23 24,35 36 16.016.300
6/6/2019 24,47 23,90 -1,12% 23,80 24,47 24,01 23,90 24,62 61 103.518.700
5/6/2019 24,40 24,17 -0,17% 24,15 24,47 24,23 24,16 24,61 35 20.118.000
4/6/2019 24,31 24,21 -0,25% 24,21 24,51 24,27 24,20 24,77 69 64.084.500
3/6/2019 24,99 24,27 -1,82% 24,12 25,17 24,41 24,27 24,71 117 65.689.200
31/5/2019 24,73 24,72 -0,08% 24,31 24,88 24,59 24,72 24,85 67 45.755.700
30/5/2019 24,52 24,74 +0,94% 24,50 24,87 24,65 24,45 24,74 42 16.271.300
29/5/2019 24,79 24,51 -0,61% 24,51 24,85 24,65 24,50 24,53 45 27.125.600
28/5/2019 24,15 24,66 +2,11% 24,15 24,75 24,56 24,35 24,66 20 8.351.000
27/5/2019 24,60 24,15 -1,07% 24,07 24,80 24,37 24,15 24,40 49 24.865.500
24/5/2019 24,48 24,41 -0,16% 24,41 24,80 24,56 24,40 24,86 83 74.189.400
23/5/2019 24,20 24,45 +0,53% 24,20 24,45 24,37 24,21 24,45 31 20.230.700
22/5/2019 24,24 24,32 +0,33% 24,21 24,37 24,30 24,31 24,32 36 21.633.400
21/5/2019 24,42 24,24 +1,25% 23,74 24,42 24,09 23,79 24,24 40 13.974.600
20/5/2019 24,47 23,94 +0,04% 23,50 24,47 23,87 23,86 24,15 49 23.159.400
17/5/2019 23,96 23,93 -0,29% 23,90 24,40 24,11 23,92 24,06 24 7.234.500
16/5/2019 24,20 24,00 -0,83% 24,00 24,49 24,26 23,95 24,00 53 35.431.500
15/5/2019 24,00 24,20 +0,54% 23,60 24,21 24,00 24,20 24,34 95 38.164.500
14/5/2019 23,68 24,07 +4,52% 23,26 24,07 23,58 23,60 24,07 53 35.843.100
13/5/2019 23,60 23,03 -2,00% 23,03 23,60 23,32 23,03 23,17 69 28.226.800
10/5/2019 23,59 23,50 -0,38% 23,48 23,87 23,58 23,41 23,60 48 25.005.000
9/5/2019 23,89 23,59 -1,26% 23,42 23,89 23,65 23,58 23,84 29 13.955.800
8/5/2019 23,37 23,89 +2,23% 23,37 23,90 23,68 23,62 23,90 46 40.966.900
7/5/2019 23,15 23,37 0,00% 23,15 23,37 23,33 23,24 23,37 24 13.765.900
6/5/2019 23,33 23,37 +0,17% 22,96 23,37 23,14 23,30 23,37 38 16.667.100
3/5/2019 23,30 23,33 +0,65% 23,14 23,36 23,30 23,30 23,33 42 15.846.700
2/5/2019 23,10 23,18 +1,13% 22,96 23,36 23,12 23,06 23,19 47 15.263.300
30/4/2019 23,26 22,92 -1,84% 22,92 23,45 23,09 22,92 22,99 48 23.561.900
29/4/2019 22,79 23,35 +2,64% 22,78 23,46 23,24 23,20 23,38 19 7.437.200
26/4/2019 22,97 22,75 -0,31% 22,75 23,03 22,88 22,75 22,98 54 20.828.000
25/4/2019 22,90 22,82 -0,13% 22,75 23,14 22,90 22,82 23,00 102 66.888.500
24/4/2019 23,06 22,85 -1,25% 22,85 23,39 22,98 22,85 23,39 112 61.142.700
23/4/2019 23,41 23,14 -1,03% 23,14 23,60 23,33 23,13 23,35 182 69.312.700
22/4/2019 23,57 23,38 -2,18% 23,38 23,89 23,67 23,37 23,70 25 10.655.800
18/4/2019 23,79 23,90 +0,46% 23,60 23,90 23,80 23,65 23,90 37 14.996.600
17/4/2019 24,49 23,79 -0,88% 23,61 24,49 23,93 23,79 23,90 19 15.800.100
16/4/2019 23,99 24,00 0,00% 23,71 24,07 23,85 23,30 24,50 139 61.297.000
15/4/2019 23,50 24,00 +3,54% 23,39 24,00 23,57 23,60 24,00 35 23.337.600
12/4/2019 23,82 23,18 -0,30% 23,11 23,82 23,24 23,17 23,25 141 63.218.000
11/4/2019 23,63 23,25 -2,92% 23,10 23,94 23,30 23,25 23,49 165 202.755.200
10/4/2019 23,51 23,95 +2,13% 23,47 23,95 23,63 23,51 23,95 46 35.218.300
9/4/2019 23,69 23,45 -0,64% 23,45 23,98 23,59 23,45 23,59 29 24.536.700
8/4/2019 23,71 23,60 0,00% 23,60 23,96 23,86 23,59 23,72 61 19.565.500
5/4/2019 23,97 23,60 -0,42% 23,51 23,97 23,69 23,60 23,97 111 37.913.600
4/4/2019 24,10 23,70 -1,66% 23,64 24,10 23,91 23,69 24,10 60 24.388.300
3/4/2019 24,47 24,10 +0,37% 23,97 24,47 24,13 23,97 24,10 42 14.719.500
2/4/2019 24,20 24,01 -0,25% 23,67 24,71 23,96 23,95 24,01 66 28.033.300
1/4/2019 24,50 24,07 -0,04% 24,07 24,81 24,33 24,06 24,30 55 21.898.600
29/3/2019 24,08 24,08 -0,08% 24,08 24,48 24,18 24,08 24,88 29 10.643.200
28/3/2019 23,81 24,10 +1,86% 23,81 24,46 24,25 24,10 24,40 15 6.549.900
27/3/2019 24,99 23,66 -4,90% 23,66 24,99 24,02 23,66 24,00 77 36.280.700
26/3/2019 24,41 24,88 +1,97% 24,38 24,88 24,60 24,39 24,88 28 13.780.400
25/3/2019 24,50 24,40 +0,08% 24,00 24,50 24,19 24,40 24,50 63 25.403.200
22/3/2019 24,50 24,38 -2,21% 24,37 24,67 24,47 24,37 25,00 69 21.781.700
21/3/2019 25,11 24,93 -0,68% 24,65 25,20 24,92 24,93 25,00 40 16.947.000
20/3/2019 24,90 25,10 +2,45% 24,50 25,10 24,63 25,08 25,10 82 33.506.800
19/3/2019 24,94 24,50 -1,61% 24,40 24,95 24,55 24,50 24,75 111 79.319.800
18/3/2019 24,91 24,90 0,00% 24,89 25,38 24,97 24,89 25,27 29 11.487.900
15/3/2019 25,40 24,90 -0,40% 24,90 25,40 25,02 24,88 25,10 28 9.507.900
14/3/2019 25,00 25,00 +0,81% 24,94 25,39 25,00 24,88 25,00 18 11.252.100
13/3/2019 25,27 24,80 -0,44% 24,53 25,27 24,80 24,80 24,84 52 29.760.900
12/3/2019 25,02 24,91 -0,16% 24,90 25,02 24,96 24,90 25,35 32 23.713.800
11/3/2019 25,19 24,95 +0,36% 24,95 25,38 25,03 24,95 25,10 71 46.820.200
8/3/2019 24,92 24,86 -0,24% 24,80 25,50 25,02 24,86 25,50 48 26.527.900
7/3/2019 25,16 24,92 -0,91% 24,90 25,29 24,99 24,92 25,00 47 20.247.000
6/3/2019 25,08 25,15 -2,52% 25,08 25,89 25,52 25,13 25,35 62 30.624.500
1/3/2019 25,96 25,80 -1,04% 25,60 25,96 25,77 25,80 25,90 22 13.918.700
28/2/2019 25,99 26,07 +0,27% 25,75 26,07 25,89 25,75 26,07 9 6.473.900
27/2/2019 25,93 26,00 +2,69% 25,43 26,00 25,84 25,43 26,00 14 6.976.800
26/2/2019 25,79 25,32 -0,71% 25,29 25,85 25,51 25,32 25,70 46 17.863.000
25/2/2019 26,06 25,50 -2,11% 25,50 26,10 25,81 25,29 26,02 32 16.782.700
22/2/2019 25,99 26,05 +0,23% 25,61 26,15 26,06 25,80 26,10 6 3.648.400
21/2/2019 25,30 25,99 +3,71% 25,29 26,05 25,70 25,39 26,00 31 8.998.400
20/2/2019 26,01 25,06 -2,94% 25,06 26,08 25,60 25,05 26,32 28 10.755.300
19/2/2019 26,11 25,82 +1,25% 25,82 26,12 26,05 25,57 26,12 20 8.859.300
18/2/2019 25,43 25,50 +0,59% 25,00 25,99 25,28 25,40 26,50 55 28.068.500
15/2/2019 25,99 25,35 -2,50% 25,35 26,39 25,62 25,35 25,70 57 32.287.900
14/2/2019 25,53 26,00 +2,12% 25,50 26,00 25,83 25,50 26,00 22 6.976.500
13/2/2019 25,22 25,46 +1,39% 25,22 25,80 25,60 25,45 26,00 23 12.033.300
12/2/2019 25,53 25,11 -1,53% 25,11 26,76 25,66 25,10 26,39 46 21.559.400
11/2/2019 26,15 25,50 -2,49% 25,50 26,15 25,82 25,50 25,90 36 17.821.900
8/2/2019 25,36 26,15 +3,12% 25,36 26,24 25,96 25,50 26,20 48 21.033.700
7/2/2019 26,10 25,36 -1,55% 25,01 26,24 25,67 25,11 25,74 79 33.636.200
6/2/2019 26,31 25,76 -3,70% 25,76 27,15 26,44 25,52 26,99 46 32.000.200
5/2/2019 27,29 26,75 -0,85% 26,75 27,30 27,00 26,75 27,14 30 13.773.200
4/2/2019 26,79 26,98 +0,67% 26,28 27,00 26,73 26,83 26,98 37 13.102.200
1/2/2019 26,20 26,80 +0,19% 26,20 26,84 26,63 26,50 26,80 32 13.584.800
31/1/2019 26,85 26,75 -0,37% 26,23 27,00 26,65 26,01 26,75 39 16.528.500
30/1/2019 26,20 26,85 +2,40% 26,20 26,85 26,46 26,27 26,85 22 11.642.700
29/1/2019 26,50 26,22 -1,06% 26,15 26,60 26,47 26,15 26,55 18 8.473.300
28/1/2019 26,01 26,50 +1,88% 26,01 27,50 26,90 26,41 27,00 36 16.681.700
24/1/2019 26,20 26,01 -0,23% 25,70 26,48 26,09 26,00 26,25 16 8.871.900
23/1/2019 26,24 26,07 -0,65% 25,50 26,24 25,86 26,07 26,20 27 32.592.300
22/1/2019 25,66 26,24 +0,92% 25,66 26,34 26,02 26,00 26,35 12 4.944.100
21/1/2019 26,01 26,00 0,00% 25,90 26,48 26,01 26,00 26,42 90 144.358.100
18/1/2019 26,00 26,00 0,00% 26,00 26,13 26,02 26,00 26,25 33 35.139.200
17/1/2019 25,90 26,00 -0,08% 25,90 26,29 26,02 26,00 26,20 49 51.788.600
16/1/2019 26,01 26,02 +0,74% 26,00 26,20 26,03 26,02 26,20 24 9.373.400
15/1/2019 25,81 25,83 -0,65% 25,80 26,07 25,99 25,83 26,31 38 47.047.800
14/1/2019 25,24 26,00 +2,97% 25,24 26,00 25,74 25,80 26,00 51 77.244.300
11/1/2019 25,03 25,25 +2,60% 25,00 25,30 25,17 25,25 25,30 42 27.442.600
10/1/2019 24,34 24,61 +1,11% 24,34 25,00 24,75 24,61 25,25 39 41.589.700
9/1/2019 24,01 24,34 +1,42% 24,01 24,50 24,27 24,30 24,50 28 16.265.800
8/1/2019 24,21 24,00 -0,83% 23,93 24,49 24,02 24,00 24,37 56 38.914.500
7/1/2019 24,00 24,20 +1,13% 24,00 24,77 24,46 24,20 24,60 60 30.827.000
4/1/2019 24,00 23,93 +0,04% 23,92 24,80 24,36 23,93 24,75 62 39.234.100
3/1/2019 23,41 23,92 +1,53% 23,41 24,79 24,06 23,90 24,00 74 31.759.500
2/1/2019 23,55 23,56 -0,17% 23,31 23,99 23,62 23,50 23,65 60 18.425.300
28/12/2018 23,29 23,60 -0,38% 23,00 23,60 23,24 23,60 23,88 106 39.521.500
27/12/2018 23,27 23,69 +0,85% 23,19 23,70 23,36 23,42 23,70 42 13.787.200
26/12/2018 23,34 23,49 +2,13% 23,00 23,49 23,15 23,20 23,50 23 6.483.200
21/12/2018 23,09 23,00 -0,35% 23,00 23,57 23,24 22,90 23,00 61 24.172.500
20/12/2018 23,70 23,08 -1,62% 23,08 23,70 23,29 23,07 23,31 21 8.620.000
19/12/2018 23,90 23,46 -1,01% 23,46 23,99 23,69 23,45 23,90 25 11.135.400
18/12/2018 24,07 23,70 -0,13% 23,70 24,16 23,90 23,45 23,70 41 17.689.600
17/12/2018 24,00 23,73 -1,08% 23,73 24,42 24,13 23,72 23,86 30 15.930.000
14/12/2018 24,34 23,99 -2,08% 23,75 24,49 24,14 23,75 24,00 45 21.008.400
13/12/2018 23,92 24,50 +3,81% 23,50 24,50 23,91 23,86 24,50 74 49.265.600
12/12/2018 23,51 23,60 +0,30% 23,40 23,94 23,52 23,60 23,99 248 89.878.700
11/12/2018 23,50 23,53 +0,56% 23,30 23,60 23,43 23,30 23,54 121 51.092.400
10/12/2018 23,59 23,40 +0,13% 23,05 23,59 23,30 23,05 23,40 148 69.224.500
7/12/2018 23,50 23,37 +0,43% 23,00 23,66 23,44 22,99 23,37 36 17.347.800
6/12/2018 23,10 23,27 +0,74% 22,99 23,40 23,23 23,16 23,28 36 15.567.300
5/12/2018 22,84 23,10 +2,35% 22,84 23,27 22,99 23,10 23,24 37 29.209.500
4/12/2018 22,41 22,57 +0,98% 22,40 22,84 22,53 22,56 22,79 63 41.231.800
3/12/2018 22,23 22,35 +0,63% 22,22 22,97 22,47 22,35 22,42 95 42.926.000
30/11/2018 22,93 22,21 -1,29% 22,21 22,93 22,48 22,20 22,80 44 27.654.900
29/11/2018 22,86 22,50 +0,49% 22,38 23,30 22,71 22,40 22,50 61 52.252.900
28/11/2018 22,36 22,39 +0,13% 22,30 22,60 22,41 22,38 22,42 49 32.955.900
27/11/2018 22,39 22,36 +2,10% 22,00 22,58 22,25 22,11 22,56 34 17.359.500
26/11/2018 22,46 21,90 -2,49% 21,90 22,59 22,08 21,90 22,15 81 38.655.500
23/11/2018 22,03 22,46 +1,08% 21,80 22,51 22,11 22,10 22,46 56 29.637.200
22/11/2018 22,43 22,22 +1,00% 22,10 22,54 22,24 22,07 22,45 35 22.463.200
21/11/2018 22,04 22,00 -1,21% 21,90 22,40 22,00 21,97 22,50 235 176.883.500
19/11/2018 22,35 22,27 +1,23% 21,56 22,35 21,90 21,70 22,28 111 32.640.300
16/11/2018 21,35 22,00 +3,29% 21,02 22,47 21,46 21,70 22,18 127 52.814.300
14/11/2018 21,37 21,30 +0,47% 21,16 21,64 21,28 21,24 21,30 91 47.675.700
13/11/2018 21,74 21,20 -1,40% 21,20 21,95 21,37 21,16 21,20 99 56.222.300
12/11/2018 21,80 21,50 -1,33% 21,50 21,90 21,69 21,50 21,80 72 25.601.700
9/11/2018 22,25 21,79 +0,18% 21,79 22,80 21,97 21,79 22,20 55 28.352.800
8/11/2018 21,64 21,75 +1,30% 21,61 22,33 21,95 21,75 22,35 75 22.614.300
7/11/2018 22,16 21,47 -3,07% 20,58 22,30 21,84 21,44 21,47 155 103.741.600
6/11/2018 22,11 22,15 0,00% 22,00 22,39 22,13 22,15 22,63 160 122.863.100
5/11/2018 22,54 22,15 -1,99% 22,08 22,75 22,45 22,11 22,15 123 68.942.300
1/11/2018 23,47 22,60 -2,42% 22,60 23,47 22,90 22,23 22,80 108 65.960.000
31/10/2018 23,01 23,16 -2,20% 22,50 23,61 22,96 22,65 23,16 101 53.733.100
30/10/2018 23,58 23,68 +2,69% 23,00 23,97 23,36 23,17 23,68 69 34.816.800
29/10/2018 24,30 23,06 -2,58% 23,06 24,30 23,68 23,05 23,40 40 22.974.600
26/10/2018 23,44 23,67 +1,89% 23,44 24,37 23,81 23,67 23,90 39 15.718.300
25/10/2018 24,80 23,23 -7,08% 23,23 25,20 24,51 23,23 24,40 81 85.573.500
24/10/2018 25,44 25,00 -1,07% 24,91 25,46 25,11 24,80 25,28 22 13.561.400
23/10/2018 25,47 25,27 -0,98% 24,40 25,47 24,86 25,00 25,28 38 15.415.900
22/10/2018 24,20 25,52 +5,45% 24,20 25,52 24,62 24,40 25,52 44 21.176.800
19/10/2018 23,51 24,20 +0,37% 23,50 24,20 23,73 23,52 24,20 48 27.053.000
18/10/2018 23,68 24,11 +1,82% 23,20 24,15 23,63 23,07 24,12 76 41.367.900
17/10/2018 23,00 23,68 +3,00% 23,00 23,68 23,09 23,03 23,70 11 4.618.500
16/10/2018 23,57 22,99 +0,31% 22,90 23,57 23,20 22,75 23,00 24 12.296.500
15/10/2018 22,82 22,92 +1,37% 22,82 23,43 23,01 22,92 23,15 23 6.905.000
11/10/2018 23,50 22,61 -3,79% 22,61 24,13 23,34 22,60 23,70 58 32.688.800
10/10/2018 24,19 23,50 -0,42% 23,32 24,19 23,61 23,46 23,50 30 16.533.700
9/10/2018 23,53 23,60 +0,43% 23,41 24,18 23,69 23,40 23,60 19 6.397.700
8/10/2018 23,73 23,50 +1,86% 23,50 24,29 23,86 23,50 23,75 35 12.407.900
5/10/2018 23,49 23,07 -0,35% 23,06 23,49 23,37 23,07 23,35 16 9.116.900
4/10/2018 23,11 23,15 +0,65% 23,00 23,48 23,08 23,15 23,17 37 21.006.800
3/10/2018 23,50 23,00 -0,04% 23,00 23,90 23,59 23,00 23,34 61 129.084.900
2/10/2018 23,00 23,01 +0,52% 22,68 23,92 23,22 23,01 23,26 61 33.675.200
1/10/2018 22,92 22,89 -0,17% 22,51 22,94 22,82 22,89 22,93 29 13.924.500
28/9/2018 22,42 22,93 +1,06% 22,40 22,95 22,71 22,93 22,95 42 27.035.600
27/9/2018 22,70 22,69 +0,04% 22,60 22,96 22,65 21,02 22,69 23 37.837.500
26/9/2018 22,30 22,68 +0,84% 22,30 22,89 22,60 21,02 22,68 46 23.507.000
25/9/2018 22,16 22,49 +1,76% 22,00 22,49 22,30 22,00 22,49 19 18.962.600
24/9/2018 22,07 22,10 -2,86% 21,91 22,85 22,30 22,10 22,75 34 13.830.100
21/9/2018 22,99 22,75 -0,13% 22,42 22,99 22,68 22,30 22,77 26 11.795.300
20/9/2018 22,75 22,78 +0,13% 22,12 22,80 22,66 21,48 22,79 27 19.945.100
19/9/2018 22,70 22,75 +0,18% 22,70 22,96 22,75 22,47 22,85 5 1.820.100
18/9/2018 22,99 22,71 -0,39% 22,50 22,99 22,75 22,47 22,71 28 15.929.500
17/9/2018 22,99 22,80 +0,04% 22,63 22,99 22,78 22,47 22,80 11 5.695.300
14/9/2018 22,76 22,79 -0,18% 22,60 22,83 22,77 22,47 22,80 41 49.185.200
13/9/2018 22,98 22,83 -0,52% 22,80 22,98 22,83 22,75 22,83 13 6.392.900
12/9/2018 22,93 22,95 +0,09% 22,70 22,95 22,82 22,50 22,95 51 41.318.700
11/9/2018 23,00 22,93 -1,12% 22,68 23,00 22,92 22,93 22,94 14 13.523.300
10/9/2018 22,44 23,19 +0,87% 22,43 23,19 22,82 22,90 23,19 25 10.042.300
6/9/2018 22,50 22,99 +2,22% 22,32 23,09 22,58 22,98 23,00 63 61.877.000
5/9/2018 21,56 22,49 +4,51% 21,53 22,50 22,13 22,40 22,50 51 17.485.300
4/9/2018 22,04 21,52 -4,06% 21,52 22,37 21,97 21,48 22,00 49 22.856.100
3/9/2018 22,48 22,43 -0,18% 22,11 22,64 22,36 21,80 22,43 55 28.406.400
31/8/2018 21,97 22,47 +2,70% 21,61 22,47 21,99 21,74 22,47 58 29.035.500
30/8/2018 21,67 21,88 -0,32% 21,45 21,92 21,71 21,48 21,88 68 27.577.500
29/8/2018 21,39 21,95 +3,39% 20,65 21,95 21,08 21,00 21,95 74 41.543.000
28/8/2018 21,40 21,23 +0,09% 21,07 21,40 21,20 21,20 21,23 52 28.209.200
27/8/2018 21,24 21,21 +0,05% 21,21 22,00 21,41 21,21 21,52 44 17.134.900
24/8/2018 21,70 21,20 -0,47% 21,20 21,70 21,36 21,20 21,27 37 17.731.500
23/8/2018 21,94 21,30 -1,62% 21,30 21,94 21,42 21,30 21,80 55 24.204.700
22/8/2018 21,78 21,65 -0,69% 21,53 21,99 21,71 21,51 21,80 53 49.954.400
21/8/2018 21,66 21,80 +0,60% 21,66 22,07 21,79 21,79 21,80 31 14.601.100
20/8/2018 21,52 21,67 +0,65% 21,49 21,67 21,57 21,53 21,67 29 11.652.700
17/8/2018 21,13 21,53 +2,48% 21,13 21,53 21,41 21,26 21,53 44 49.252.900
16/8/2018 21,33 21,01 -1,08% 21,01 21,40 21,24 21,01 21,34 20 5.737.000
15/8/2018 21,34 21,24 -1,21% 21,16 21,34 21,21 21,16 21,65 16 9.545.900
14/8/2018 21,23 21,50 +2,09% 21,23 21,57 21,42 21,37 21,50 17 11.995.900
13/8/2018 21,73 21,06 -2,23% 21,06 21,73 21,17 21,05 21,68 41 16.093.700
10/8/2018 21,30 21,54 -1,01% 21,18 21,59 21,30 21,21 21,54 37 47.507.400
9/8/2018 21,21 21,76 +2,40% 21,21 21,80 21,34 21,65 21,77 16 20.065.400
8/8/2018 21,14 21,25 +1,14% 21,14 21,42 21,26 21,07 21,25 29 20.839.400
7/8/2018 21,98 21,01 -4,28% 21,01 21,99 21,45 21,01 21,45 91 39.268.200
6/8/2018 21,83 21,95 +0,41% 21,33 21,95 21,78 21,60 21,95 36 12.852.400
3/8/2018 22,03 21,86 +1,39% 21,42 22,03 21,57 21,50 21,86 41 28.698.000
2/8/2018 20,75 21,56 +2,67% 20,70 21,59 21,19 21,25 21,56 41 18.012.900
1/8/2018 20,41 21,00 +1,11% 20,41 21,46 21,04 20,75 21,45 39 46.511.600
31/7/2018 20,81 20,77 -0,14% 20,42 20,81 20,68 20,77 20,90 114 81.480.100
30/7/2018 20,94 20,80 -0,43% 20,79 21,20 20,96 20,77 20,80 76 36.682.600
27/7/2018 21,40 20,89 -2,34% 20,89 21,83 21,30 20,50 20,89 76 91.626.800
26/7/2018 21,25 21,39 +1,28% 21,13 21,41 21,27 21,21 21,39 50 19.789.000
25/7/2018 21,78 21,12 -1,68% 21,12 21,78 21,37 21,12 21,65 25 7.695.900
24/7/2018 21,35 21,48 +2,29% 21,20 21,53 21,36 21,30 21,48 45 17.735.500
23/7/2018 21,52 21,00 -2,37% 21,00 21,65 21,34 20,90 21,59 77 43.321.600
20/7/2018 21,53 21,51 +1,46% 21,40 21,69 21,53 21,50 21,99 37 17.873.000
19/7/2018 21,23 21,20 -2,30% 21,20 21,60 21,36 21,20 21,26 33 30.549.800
18/7/2018 21,35 21,70 +2,26% 21,35 21,85 21,62 21,55 21,70 32 15.784.900
17/7/2018 21,51 21,22 -3,46% 21,22 21,89 21,51 21,02 21,50 77 44.096.100
16/7/2018 21,43 21,98 +3,19% 21,40 21,98 21,61 21,30 21,98 20 7.781.700
13/7/2018 22,13 21,30 -2,83% 21,30 22,13 21,54 21,26 21,75 46 22.194.500
12/7/2018 21,90 21,92 +1,39% 21,50 21,97 21,71 21,46 21,93 83 33.003.900
11/7/2018 21,54 21,62 +0,09% 21,06 21,90 21,66 21,12 21,62 76 68.022.600
10/7/2018 22,07 21,60 -2,44% 21,50 22,13 21,73 21,51 21,60 39 12.821.300
6/7/2018 22,00 22,14 +2,93% 21,89 22,15 22,06 22,00 22,14 14 7.500.600
5/7/2018 22,16 21,51 -3,41% 21,51 22,16 21,84 21,51 22,23 24 10.046.600
4/7/2018 22,43 22,27 +0,13% 22,10 22,43 22,26 21,50 22,28 18 5.567.300
3/7/2018 22,41 22,24 -1,11% 21,90 22,49 22,29 20,90 22,25 16 6.466.600
2/7/2018 22,55 22,49 -1,01% 22,11 22,55 22,32 22,49 22,50 27 10.715.700
29/6/2018 22,30 22,72 +1,88% 22,04 22,91 22,57 22,08 22,72 84 43.786.800
28/6/2018 22,00 22,30 +0,27% 22,00 22,49 22,15 21,02 22,30 36 23.708.300
27/6/2018 21,50 22,24 +3,44% 21,17 22,35 21,64 21,22 22,24 22 16.017.200
26/6/2018 21,56 21,50 +0,84% 21,20 21,89 21,59 20,78 21,50 31 19.432.300
25/6/2018 21,41 21,32 -1,48% 21,20 21,87 21,56 21,20 22,30 15 4.959.900
22/6/2018 21,90 21,64 +0,19% 21,55 22,08 21,73 21,47 21,64 9 1.956.200
21/6/2018 22,69 21,60 -2,48% 21,60 22,69 21,91 21,40 21,60 22 17.752.000
20/6/2018 22,55 22,15 -0,67% 22,01 23,24 22,15 21,95 22,30 92 35.887.800
19/6/2018 21,90 22,30 +1,97% 21,63 22,64 22,00 21,78 22,30 52 28.171.800
18/6/2018 21,37 21,87 +0,09% 21,00 21,95 21,42 21,43 21,88 42 12.857.000
15/6/2018 22,50 21,85 -2,50% 21,61 22,50 22,08 21,72 22,52 30 11.261.200
14/6/2018 23,47 22,41 -2,73% 22,41 23,47 22,90 22,41 22,98 16 4.580.700
13/6/2018 23,26 23,04 -1,12% 22,84 23,45 23,23 22,95 23,29 47 33.924.900
12/6/2018 23,18 23,30 +0,52% 23,11 23,30 23,19 23,11 23,47 43 32.009.600
11/6/2018 23,50 23,18 -1,32% 22,80 23,50 23,08 23,15 23,19 28 10.618.200
8/6/2018 22,50 23,49 +4,40% 22,19 23,69 22,83 23,00 23,49 38 15.529.000
7/6/2018 23,47 22,50 -5,26% 22,30 23,49 22,71 22,50 23,78 167 152.441.500
6/6/2018 23,31 23,75 -1,00% 23,30 23,75 23,49 23,75 23,88 11 3.054.300
5/6/2018 24,00 23,99 +1,01% 23,99 24,37 24,13 23,41 23,99 11 4.344.300
4/6/2018 23,80 23,75 +2,37% 23,41 24,46 23,91 23,51 24,75 42 34.202.200
1/6/2018 24,07 23,20 -3,29% 23,00 24,07 23,43 23,20 23,88 35 20.153.400
30/5/2018 22,60 23,99 +4,35% 22,60 24,07 23,33 23,00 23,99 103 54.374.600
29/5/2018 22,49 22,99 +4,50% 22,12 23,00 22,54 22,72 23,00 134 54.550.500
28/5/2018 23,02 22,00 -4,35% 21,98 23,02 22,13 21,95 22,11 118 116.195.600
25/5/2018 23,01 23,00 0,00% 22,31 23,01 22,61 23,00 23,30 70 47.482.200
24/5/2018 22,47 23,00 0,00% 22,03 23,00 22,34 22,25 23,00 77 50.948.100
23/5/2018 23,49 23,00 -2,13% 22,20 23,50 22,89 23,00 23,49 61 59.288.200
22/5/2018 23,47 23,50 +0,13% 23,16 23,57 23,42 23,35 23,50 23 14.989.400
21/5/2018 22,97 23,47 +2,31% 22,97 23,47 23,37 22,91 23,47 32 15.660.900
18/5/2018 23,42 22,94 -2,17% 22,90 23,42 23,00 22,80 22,95 61 33.350.600
17/5/2018 23,62 23,45 -1,47% 23,20 23,66 23,45 23,21 23,45 39 13.837.400
16/5/2018 23,80 23,80 0,00% 23,60 23,90 23,80 23,80 23,90 24 12.854.700
15/5/2018 24,16 23,80 -1,65% 23,72 24,16 23,97 23,80 23,93 28 16.066.200
14/5/2018 24,82 24,20 -1,67% 24,20 24,82 24,49 24,15 24,45 27 10.533.600
11/5/2018 25,37 24,61 -2,46% 24,61 25,37 24,84 24,60 24,62 32 9.193.100
10/5/2018 25,70 25,23 -1,64% 25,23 25,70 25,49 25,00 25,59 42 14.789.100
9/5/2018 25,68 25,65 +1,99% 25,28 25,68 25,48 25,50 25,65 11 4.333.000
8/5/2018 24,99 25,15 +1,41% 24,60 25,15 24,98 25,15 25,28 48 17.991.300
7/5/2018 26,00 24,80 -5,52% 24,69 26,27 24,96 24,30 24,80 45 28.210.100
4/5/2018 26,00 26,25 +0,96% 25,82 26,27 26,11 26,24 26,30 24 10.706.700
3/5/2018 26,69 26,00 -1,44% 25,70 26,69 26,10 26,00 26,25 70 21.408.800
2/5/2018 26,18 26,38 -1,12% 26,05 26,48 26,30 25,85 26,39 112 48.919.000
30/4/2018 26,31 26,68 -3,99% 25,67 26,85 26,44 26,10 26,70 211 105.523.200
27/4/2018 27,19 27,79 +2,21% 27,09 27,79 27,42 27,25 27,79 121 55.671.600
26/4/2018 27,68 27,19 +0,67% 27,12 27,68 27,23 27,01 27,19 13 5.446.600
25/4/2018 27,09 27,01 0,00% 26,90 27,27 27,03 27,10 27,28 66 57.319.200
24/4/2018 26,40 27,01 +2,39% 26,40 27,01 26,84 27,00 27,09 129 36.510.100
23/4/2018 26,48 26,38 -0,04% 25,75 26,50 26,21 26,05 26,41 127 41.152.500
20/4/2018 26,48 26,39 +1,15% 25,80 26,48 26,03 26,39 26,40 53 23.433.500
19/4/2018 25,88 26,09 +2,07% 25,50 26,44 25,66 25,61 26,09 30 18.993.900
18/4/2018 26,12 25,56 -0,85% 25,41 26,12 25,66 25,56 25,90 20 13.344.900
17/4/2018 25,93 25,78 +2,10% 25,36 26,40 25,92 25,30 25,79 20 13.220.000
16/4/2018 25,26 25,25 -0,98% 25,20 25,95 25,33 25,25 25,94 33 15.455.500
13/4/2018 25,45 25,50 -0,23% 25,24 25,80 25,53 25,20 25,50 15 8.680.300
12/4/2018 25,50 25,56 -0,04% 25,50 25,56 25,51 25,45 25,56 10 3.316.800
11/4/2018 25,36 25,57 +1,07% 25,25 25,59 25,48 0,00 0,00 20 8.921.100
10/4/2018 25,52 25,30 -0,75% 25,30 25,74 25,44 25,20 25,56 22 7.634.900
9/4/2018 25,61 25,49 +0,43% 25,34 25,61 25,42 25,34 25,50 22 8.134.900
6/4/2018 25,70 25,38 -1,05% 25,38 25,70 25,50 25,38 25,55 22 10.967.400
5/4/2018 26,22 25,65 -1,35% 25,65 26,25 25,97 25,50 25,65 22 11.950.300
4/4/2018 26,00 26,00 -0,19% 25,51 26,00 25,72 25,65 26,00 52 15.690.100
3/4/2018 26,14 26,05 +0,97% 25,90 26,14 26,04 25,82 26,05 17 5.729.200
2/4/2018 26,70 25,80 -3,55% 25,80 26,70 26,24 25,80 26,39 41 25.982.500
29/3/2018 26,47 26,75 +0,94% 26,28 26,76 26,56 26,30 26,75 40 19.920.700
28/3/2018 26,25 26,50 -0,34% 26,00 26,72 26,20 26,50 26,60 40 30.921.800
27/3/2018 26,42 26,59 +1,10% 25,83 26,75 26,25 26,05 26,60 80 34.921.900
26/3/2018 26,00 26,30 +1,54% 25,90 26,47 26,16 26,30 26,43 22 9.159.200
23/3/2018 25,83 25,90 +0,15% 25,80 26,00 25,88 25,90 26,00 12 6.211.400
22/3/2018 26,45 25,86 -3,11% 25,80 26,72 26,00 25,86 26,42 60 36.411.600
21/3/2018 26,78 26,69 +0,72% 26,40 26,78 26,67 26,28 26,70 12 4.535.000
20/3/2018 26,52 26,50 -1,12% 26,37 26,79 26,58 26,15 26,60 48 17.813.900
19/3/2018 26,24 26,80 +2,56% 26,01 26,80 26,38 26,20 26,89 59 22.690.100
16/3/2018 26,10 26,13 -0,61% 25,91 26,43 26,08 26,13 26,38 38 14.870.500
15/3/2018 26,98 26,29 -0,83% 26,15 26,98 26,29 26,10 26,29 14 6.572.900
14/3/2018 26,65 26,51 -0,53% 26,22 26,98 26,66 26,30 26,52 9 4.265.800
13/3/2018 25,52 26,65 +4,51% 25,52 26,65 26,07 26,05 26,65 95 43.282.100
12/3/2018 25,55 25,50 +1,19% 25,36 25,70 25,58 25,50 25,84 32 14.585.600
9/3/2018 25,40 25,20 -0,79% 25,20 25,83 25,49 25,20 25,49 54 20.906.200
8/3/2018 25,39 25,40 +1,60% 24,80 25,60 25,04 25,16 25,57 40 15.277.900
7/3/2018 25,03 25,00 -0,04% 24,61 25,35 24,93 24,85 25,90 88 47.369.400
6/3/2018 25,40 25,01 -0,36% 24,91 25,80 25,27 25,00 25,10 132 54.603.200
5/3/2018 25,00 25,10 +0,40% 24,99 25,26 25,06 25,10 25,40 83 44.859.600
2/3/2018 25,77 25,00 -2,65% 25,00 25,77 25,35 25,00 25,63 80 39.295.500
1/3/2018 25,16 25,68 +2,72% 25,02 25,68 25,35 25,40 25,69 150 123.986.800
28/2/2018 25,95 25,00 -2,53% 24,80 25,95 25,20 24,81 25,00 119 67.804.400
27/2/2018 25,80 25,65 0,00% 25,50 25,87 25,64 25,43 25,65 60 32.055.900
26/2/2018 26,17 25,65 -0,93% 25,65 26,18 25,81 25,65 26,00 168 107.663.700
23/2/2018 26,55 25,89 -2,78% 25,89 27,11 26,44 25,89 26,19 191 109.728.500
22/2/2018 27,20 26,63 -1,52% 26,52 27,20 26,94 26,63 26,90 72 63.062.900
21/2/2018 27,11 27,04 -0,95% 26,95 27,26 27,07 26,96 27,05 178 98.024.300
20/2/2018 27,52 27,30 -0,26% 27,03 27,52 27,26 27,30 27,35 120 105.514.900
19/2/2018 27,96 27,37 -2,25% 27,37 27,96 27,55 27,37 27,60 102 76.592.800
16/2/2018 27,56 28,00 0,00% 27,33 28,00 27,62 28,00 28,04 43 37.291.100
15/2/2018 27,40 28,00 -0,50% 27,40 28,00 27,79 28,00 28,04 36 18.066.100
14/2/2018 27,96 28,14 +1,92% 27,96 28,14 28,00 27,70 28,14 10 6.721.000
9/2/2018 27,27 27,61 +0,18% 27,11 27,73 27,51 27,07 27,62 51 15.133.900
8/2/2018 27,93 27,56 -0,14% 27,56 27,96 27,90 27,24 27,99 5 3.349.100
7/2/2018 28,26 27,60 -2,30% 27,60 28,44 28,13 27,60 27,84 31 11.253.600
6/2/2018 27,16 28,25 +3,97% 27,05 28,25 27,37 27,63 28,25 56 32.307.100
5/2/2018 27,84 27,17 -3,65% 27,17 28,26 27,64 27,17 27,40 41 22.112.300
2/2/2018 28,78 28,20 -0,77% 28,00 28,78 28,16 27,84 28,50 27 12.390.800
1/2/2018 27,80 28,42 +0,78% 27,80 28,53 28,31 27,84 28,43 33 56.352.900
31/1/2018 28,19 28,20 +0,07% 27,70 28,20 27,93 27,78 28,20 39 23.467.000
30/1/2018 28,20 28,18 -0,56% 27,90 28,87 28,28 27,80 28,18 53 25.741.400
29/1/2018 27,70 28,34 -0,04% 27,30 28,34 27,89 27,86 28,20 28 13.946.700
26/1/2018 27,66 28,35 +2,20% 27,50 28,35 27,94 27,99 28,35 77 41.638.700
24/1/2018 27,29 27,74 +2,78% 26,92 27,87 27,31 27,19 27,75 49 26.765.500
23/1/2018 27,98 26,99 -3,12% 26,99 27,98 27,16 26,99 27,50 32 18.203.800
22/1/2018 28,02 27,86 -0,61% 27,71 28,02 27,83 27,30 27,87 18 17.538.400
19/1/2018 28,04 28,03 +0,14% 27,62 28,05 27,92 27,70 28,04 11 4.468.500
18/1/2018 27,98 27,99 0,00% 27,52 28,00 27,85 27,56 28,00 24 12.256.100
17/1/2018 28,06 27,99 +0,07% 27,72 28,07 27,99 27,66 27,99 13 8.398.800
16/1/2018 28,00 27,97 -0,11% 27,97 28,15 28,01 27,97 28,15 18 11.486.200
15/1/2018 27,71 28,00 0,00% 27,69 28,13 27,89 28,00 28,15 30 18.409.900
12/1/2018 27,61 28,00 +2,12% 27,38 28,00 27,77 28,00 28,07 24 16.942.800
11/1/2018 27,60 27,42 -0,62% 27,42 27,60 27,46 27,42 27,62 16 9.338.800
10/1/2018 27,15 27,59 +1,77% 27,12 27,59 27,39 27,01 27,59 21 12.602.300
9/1/2018 27,20 27,11 -0,37% 27,11 27,29 27,16 27,09 27,40 25 28.799.700
8/1/2018 27,50 27,21 -1,02% 27,21 27,50 27,31 27,21 27,40 23 9.012.400
5/1/2018 27,50 27,49 -0,29% 27,38 27,51 27,48 27,31 27,50 28 23.089.400
4/1/2018 27,36 27,57 +0,92% 27,36 27,69 27,44 27,26 27,58 89 127.087.400
3/1/2018 27,02 27,32 -0,44% 27,02 27,60 27,40 27,32 27,50 31 23.296.400
2/1/2018 27,30 27,44 -3,99% 27,04 27,67 27,46 27,44 27,69 58 43.401.400
28/12/2017 27,95 28,58 +2,81% 27,95 28,77 28,28 28,31 28,59 41 17.817.600
27/12/2017 27,77 27,80 +0,04% 27,59 27,80 27,74 27,80 27,95 61 49.110.000
26/12/2017 26,79 27,79 +3,73% 26,79 27,95 27,35 27,50 27,79 47 22.155.800
22/12/2017 26,48 26,79 +2,06% 26,34 26,79 26,50 26,51 26,79 34 32.866.400
21/12/2017 25,36 26,25 +1,39% 25,35 26,50 26,18 26,00 26,25 31 23.308.300
20/12/2017 25,91 25,89 0,00% 25,70 25,91 25,82 25,89 26,25 12 5.940.700
19/12/2017 26,59 25,89 -0,12% 25,41 26,59 25,76 25,58 25,96 30 11.850.100
18/12/2017 26,79 25,92 -0,88% 25,66 26,79 25,96 25,69 26,09 24 15.319.600
15/12/2017 26,39 26,15 +0,58% 26,00 26,50 26,10 26,15 26,25 55 374.396.100
14/12/2017 25,80 26,00 +0,19% 25,67 26,49 25,99 26,00 26,20 66 61.098.600
13/12/2017 25,99 25,95 -0,38% 25,74 25,99 25,84 25,75 25,99 6 2.326.000
12/12/2017 25,26 26,05 +1,76% 24,89 26,06 25,22 25,52 26,06 70 56.504.500
11/12/2017 25,70 25,60 -0,04% 25,32 25,70 25,53 25,32 25,60 19 6.382.500
8/12/2017 26,36 25,61 -1,42% 25,61 26,36 25,87 25,61 25,75 22 8.019.900
7/12/2017 25,50 25,98 +1,88% 24,90 26,00 25,44 25,57 25,99 75 43.757.600
6/12/2017 25,66 25,50 -2,49% 25,50 25,89 25,59 25,50 25,98 20 12.798.200
5/12/2017 25,97 26,15 +2,51% 25,70 26,18 25,93 25,30 26,15 26 16.081.300
4/12/2017 25,22 25,51 +1,23% 25,22 25,93 25,55 25,51 25,64 27 15.079.200
1/12/2017 25,50 25,20 -1,18% 25,20 25,74 25,50 25,20 25,60 41 16.830.900
30/11/2017 26,80 25,50 -2,26% 25,05 26,80 25,47 25,05 25,79 102 45.851.200
29/11/2017 26,50 26,09 -1,55% 25,99 26,62 26,22 25,87 26,09 46 36.185.200
28/11/2017 26,99 26,50 +0,76% 26,14 27,00 26,35 26,15 26,50 55 25.039.500
27/11/2017 26,50 26,30 -0,64% 26,29 26,93 26,38 26,30 26,45 22 17.149.200
24/11/2017 26,40 26,47 +0,19% 26,40 26,89 26,54 26,47 26,65 20 22.035.500
23/11/2017 26,95 26,42 -1,49% 26,30 26,95 26,38 26,42 26,80 17 12.665.800
22/11/2017 26,99 26,82 +0,86% 26,18 27,16 26,51 26,69 26,82 38 20.943.400
21/11/2017 27,20 26,59 +0,26% 26,25 27,20 26,61 26,27 26,67 69 39.920.000
17/11/2017 27,20 26,52 -2,50% 26,20 27,20 26,46 26,33 26,54 45 25.669.400
16/11/2017 26,42 27,20 +2,95% 26,10 27,20 26,56 26,67 27,20 31 25.768.200
14/11/2017 27,00 26,42 -1,31% 26,42 27,59 26,73 26,42 27,00 19 8.821.300
13/11/2017 26,95 26,77 -0,37% 26,40 27,99 27,20 25,50 27,60 26 11.699.900
10/11/2017 26,90 26,87 -1,50% 26,11 26,99 26,74 26,18 26,87 30 19.256.500
9/11/2017 28,40 27,28 -1,87% 27,28 28,40 27,56 27,04 27,29 15 7.719.100
8/11/2017 28,00 27,80 +1,09% 27,21 28,00 27,83 27,17 27,80 18 7.516.200
7/11/2017 27,70 27,50 -2,45% 26,55 28,03 27,27 27,20 27,50 46 24.548.000
6/11/2017 28,87 28,19 -0,60% 28,00 28,87 28,38 27,50 28,20 18 7.380.000
3/11/2017 28,99 28,36 -0,67% 27,92 28,99 28,13 28,36 28,98 26 16.037.300
1/11/2017 29,38 28,55 -2,83% 28,55 29,38 28,84 28,55 28,60 45 22.500.000
31/10/2017 29,39 29,38 +1,00% 28,65 29,39 29,17 28,70 29,38 142 70.613.300
30/10/2017 29,35 29,09 -1,05% 28,97 29,39 29,08 28,72 29,15 37 15.417.600
27/10/2017 28,75 29,40 +3,56% 28,75 29,40 29,00 29,00 29,39 48 25.813.200
26/10/2017 27,91 28,39 +0,92% 27,91 28,43 28,26 28,39 28,40 22 14.414.300
25/10/2017 27,65 28,13 -0,04% 27,65 28,13 28,02 28,01 28,14 39 19.900.500
24/10/2017 28,00 28,14 +0,46% 28,00 29,00 28,15 27,98 28,14 31 18.866.600
23/10/2017 28,32 28,01 -1,09% 27,82 28,32 28,06 28,00 28,10 18 8.418.200
20/10/2017 28,14 28,32 +1,14% 27,71 28,32 28,12 27,62 28,35 17 5.625.400
19/10/2017 27,56 28,00 +1,78% 27,38 28,00 27,76 28,00 28,30 11 4.165.200
18/10/2017 28,10 27,51 -1,54% 27,51 28,14 27,91 27,51 27,83 11 6.142.000
17/10/2017 28,00 27,94 +1,56% 27,49 28,15 27,70 27,80 28,00 28 12.743.300
16/10/2017 28,60 27,51 -4,08% 27,44 28,60 28,03 27,50 28,10 33 12.054.200
13/10/2017 28,68 28,68 -0,07% 28,64 28,70 28,66 28,04 28,70 13 10.319.900
11/10/2017 28,70 28,70 +0,03% 28,50 28,80 28,59 28,37 28,70 28 30.882.500
10/10/2017 28,00 28,69 +2,54% 28,00 28,98 28,41 28,30 28,69 53 28.695.900
9/10/2017 27,49 27,98 +1,75% 27,49 28,00 27,93 27,76 27,90 30 34.362.500
6/10/2017 27,40 27,50 +0,18% 27,19 27,50 27,44 27,15 27,40 17 13.996.800
5/10/2017 27,41 27,45 +2,31% 27,03 27,79 27,54 27,45 27,50 29 13.772.200
4/10/2017 26,96 26,83 -1,32% 26,55 27,35 26,99 26,80 27,17 37 18.354.000
3/10/2017 26,80 27,19 +0,82% 26,65 27,19 26,93 26,97 27,19 25 22.623.100
2/10/2017 26,95 26,97 -0,11% 26,35 27,12 26,83 26,37 26,97 48 42.939.600
29/9/2017 26,15 27,00 +3,85% 26,15 27,00 26,85 26,90 27,00 67 35.177.200
28/9/2017 26,20 26,00 -0,57% 25,13 26,20 25,68 25,55 26,57 99 48.799.500
27/9/2017 26,30 26,15 -0,65% 26,14 26,47 26,23 26,00 26,62 27 21.776.500
26/9/2017 26,14 26,32 +0,27% 26,14 26,57 26,32 26,20 26,62 10 2.895.900
25/9/2017 26,61 26,25 -2,02% 26,25 26,88 26,49 26,15 26,39 16 9.274.400
22/9/2017 26,01 26,79 +3,00% 26,00 26,88 26,62 26,50 26,79 55 23.425.900
21/9/2017 25,91 26,01 +0,39% 25,89 26,18 26,01 25,85 26,10 14 4.943.700
20/9/2017 26,11 25,91 -1,45% 25,80 26,11 25,93 25,91 26,19 19 9.854.600
19/9/2017 26,17 26,29 +0,46% 25,85 26,29 26,15 26,00 26,29 28 17.782.600
18/9/2017 25,81 26,17 +1,43% 25,40 26,18 25,73 26,10 26,17 59 32.680.500
15/9/2017 25,51 25,80 +1,18% 25,00 25,97 25,38 25,35 25,80 60 26.401.900
14/9/2017 25,72 25,50 -1,81% 25,50 25,95 25,67 25,50 25,76 70 34.144.000
13/9/2017 25,00 25,97 +4,09% 24,92 26,34 25,39 25,90 25,97 120 44.194.000
12/9/2017 25,79 24,95 -1,96% 24,73 25,79 24,97 24,95 25,00 140 79.181.300
11/9/2017 25,49 25,45 +1,03% 25,20 25,99 25,44 25,44 25,84 52 33.836.200
8/9/2017 25,46 25,19 -1,18% 25,00 25,46 25,19 25,00 25,19 35 20.911.200
6/9/2017 24,85 25,49 +2,58% 24,65 25,49 25,01 25,46 25,50 42 30.517.500
5/9/2017 24,85 24,85 0,00% 24,85 25,00 24,93 24,85 24,89 29 16.456.000
4/9/2017 24,98 24,85 -0,56% 24,65 24,99 24,87 24,80 24,85 47 32.840.400
1/9/2017 24,86 24,99 -0,04% 24,45 25,00 24,61 24,80 24,99 69 37.665.000
31/8/2017 25,00 25,00 +0,40% 24,85 25,00 24,97 24,95 25,00 47 31.220.600
30/8/2017 24,91 24,90 -0,60% 24,90 25,11 24,90 24,90 25,12 19 33.874.500
29/8/2017 24,85 25,05 +1,21% 24,80 25,05 24,90 25,05 25,17 23 27.640.200
28/8/2017 25,26 24,75 -0,20% 24,71 25,26 24,80 24,75 24,85 36 18.848.900
25/8/2017 24,81 24,80 -0,80% 24,80 25,00 24,93 24,80 25,09 138 68.833.100
24/8/2017 25,11 25,00 -0,20% 24,77 25,11 24,93 24,95 25,00 47 30.172.600
23/8/2017 25,10 25,05 -0,20% 25,05 25,10 25,08 25,02 25,30 11 4.515.600
22/8/2017 25,04 25,10 +0,36% 24,98 25,20 25,07 24,75 25,10 17 11.536.000
21/8/2017 25,30 25,01 -0,75% 25,01 25,49 25,20 25,01 25,19 38 26.214.600
18/8/2017 24,80 25,20 +4,13% 24,71 25,39 25,02 25,10 25,30 67 36.032.600
17/8/2017 24,83 24,20 -1,26% 24,20 24,83 24,45 24,20 24,40 14 4.646.100
16/8/2017 24,34 24,51 +0,45% 24,17 24,58 24,30 24,51 24,70 29 18.227.000
15/8/2017 23,85 24,40 -0,37% 23,85 24,50 24,37 24,40 24,84 24 9.020.300
14/8/2017 24,31 24,49 -0,37% 24,30 24,58 24,37 24,35 24,49 16 18.525.200
11/8/2017 24,56 24,58 -0,69% 24,03 24,87 24,38 24,55 24,88 46 26.576.800
10/8/2017 24,50 24,75 +0,77% 24,50 24,95 24,63 24,50 24,74 14 5.666.600
9/8/2017 24,60 24,56 -2,69% 24,20 24,70 24,44 24,21 24,56 27 12.465.200
8/8/2017 25,39 25,24 +0,96% 25,20 25,50 25,34 25,15 25,24 31 17.743.100
7/8/2017 24,51 25,00 +0,81% 24,51 25,40 24,98 24,75 25,00 27 19.485.100
4/8/2017 24,78 24,80 +0,08% 24,70 25,00 24,84 24,51 25,25 32 23.356.700
3/8/2017 24,40 24,78 +1,77% 24,40 25,00 24,71 24,36 24,79 32 13.097.800
2/8/2017 24,47 24,35 -0,49% 24,35 24,49 24,47 24,08 24,49 8 4.651.100
1/8/2017 23,61 24,47 +0,62% 23,61 24,47 24,22 24,10 24,47 17 7.511.100
31/7/2017 23,19 24,32 +4,78% 23,19 25,48 24,34 24,32 24,50 63 26.536.500
28/7/2017 22,29 23,21 +4,13% 22,01 23,21 22,30 23,21 23,50 59 804.842.800
27/7/2017 22,20 22,29 +1,32% 22,07 22,29 22,20 22,20 22,29 26 15.319.000
26/7/2017 21,83 22,00 +0,92% 21,83 22,19 22,06 21,91 22,25 23 10.809.400
25/7/2017 22,29 21,80 -1,98% 21,80 22,30 22,11 21,80 22,25 47 29.416.100
24/7/2017 22,40 22,24 +0,41% 22,23 22,40 22,29 22,25 22,30 19 7.804.100
21/7/2017 22,35 22,15 +0,09% 22,15 22,35 22,20 22,15 22,99 11 2.886.200
20/7/2017 22,48 22,13 -0,27% 22,09 22,48 22,27 22,12 22,40 14 4.231.600
19/7/2017 22,40 22,19 -0,72% 22,13 22,40 22,17 22,18 22,50 23 18.405.600
18/7/2017 22,30 22,35 +0,90% 22,30 22,50 22,37 22,30 22,48 19 9.175.600
17/7/2017 22,35 22,15 -0,76% 22,06 22,35 22,20 22,15 22,30 29 7.992.600
14/7/2017 22,79 22,32 -1,93% 22,26 22,99 22,51 22,20 22,50 31 9.683.300
13/7/2017 22,74 22,76 +1,97% 22,58 22,76 22,65 22,32 22,93 7 1.812.500
12/7/2017 22,50 22,32 -2,15% 21,99 22,70 22,33 22,30 22,80 51 18.761.900
11/7/2017 22,86 22,81 -0,09% 22,20 22,86 22,63 22,22 22,94 24 6.111.100
10/7/2017 22,50 22,83 +2,84% 22,50 22,96 22,81 22,65 22,84 25 11.406.400
7/7/2017 22,51 22,20 -3,27% 22,20 22,98 22,55 22,20 22,99 9 2.706.800
6/7/2017 23,18 22,95 -0,22% 22,75 23,18 22,92 22,75 22,98 10 2.521.500
5/7/2017 23,12 23,00 -0,56% 23,00 23,20 23,05 22,85 23,00 22 8.300.400
4/7/2017 23,10 23,13 -0,04% 22,94 23,13 23,03 23,00 23,13 8 2.303.200
3/7/2017 22,81 23,14 +1,05% 22,45 23,14 22,96 23,00 23,14 115 30.084.200
30/6/2017 22,30 22,90 +1,91% 22,30 22,94 22,66 22,89 22,90 82 81.143.100
29/6/2017 21,80 22,47 +5,44% 21,55 22,47 21,95 22,15 22,47 73 29.858.000
28/6/2017 22,40 21,31 -3,14% 21,08 22,40 21,38 21,31 21,50 109 116.570.100
27/6/2017 22,17 22,00 0,00% 21,97 22,60 22,14 21,96 22,00 69 24.364.600
26/6/2017 22,50 22,00 -2,22% 22,00 22,70 22,26 21,94 22,00 83 57.005.200
23/6/2017 23,19 22,50 -2,98% 22,50 23,19 22,81 22,50 22,87 86 46.312.400
22/6/2017 23,24 23,19 +0,87% 22,61 23,24 22,98 22,67 23,19 56 35.399.500
21/6/2017 23,25 22,99 -1,33% 22,56 23,25 22,85 22,82 23,00 93 50.977.000
20/6/2017 23,75 23,30 -2,22% 23,00 23,76 23,46 22,75 23,30 110 56.314.200
19/6/2017 22,80 23,83 +6,38% 22,80 24,38 23,56 23,53 23,84 145 88.381.500
16/6/2017 21,76 22,40 +2,99% 21,76 22,50 22,22 22,31 22,40 114 112.919.900
14/6/2017 21,74 21,75 +0,05% 21,59 21,75 21,73 21,73 21,75 37 24.559.700
13/6/2017 21,74 21,74 +0,09% 21,52 21,75 21,71 21,63 21,74 57 59.492.600
12/6/2017 21,20 21,72 +3,18% 21,10 21,72 21,46 21,56 21,72 103 104.511.500
9/6/2017 21,00 21,05 +0,24% 20,99 21,20 21,11 21,05 21,19 77 78.353.100
8/6/2017 20,65 21,00 +1,69% 20,65 21,71 20,95 20,92 21,00 43 48.410.600
7/6/2017 20,60 20,65 +0,19% 20,41 20,65 20,61 20,60 20,65 38 25.763.700
6/6/2017 20,28 20,61 +0,29% 20,28 20,61 20,45 20,45 20,61 17 8.183.300
5/6/2017 20,64 20,55 -0,48% 20,31 20,64 20,41 20,31 20,55 44 16.328.800
2/6/2017 20,45 20,65 +2,69% 20,44 20,65 20,63 20,58 20,65 125 80.282.400
1/6/2017 20,25 20,11 -2,62% 20,11 20,65 20,27 20,10 20,29 37 20.270.200
31/5/2017 20,20 20,65 +0,05% 20,05 20,65 20,49 20,14 20,65 41 34.837.400
30/5/2017 20,45 20,64 +2,89% 20,00 20,64 20,21 20,12 20,65 24 17.785.000
29/5/2017 20,63 20,06 -2,86% 20,00 20,63 20,11 20,06 20,35 26 12.468.200
26/5/2017 20,45 20,65 +0,83% 20,40 20,96 20,53 20,55 20,65 26 27.520.500
25/5/2017 20,29 20,48 +0,94% 20,00 20,48 20,28 20,00 20,48 23 12.776.500
24/5/2017 20,01 20,29 +1,40% 20,00 20,29 20,15 20,12 20,29 13 12.897.400
23/5/2017 20,00 20,01 +0,05% 20,00 20,20 20,05 19,72 20,01 28 28.674.100
22/5/2017 20,00 20,00 -1,43% 19,74 20,20 19,97 19,20 20,01 59 64.134.600
19/5/2017 19,50 20,29 +4,05% 19,50 20,30 19,95 19,96 20,30 37 29.132.500
18/5/2017 18,95 19,50 -4,88% 18,01 19,72 19,17 19,50 19,70 156 149.532.400
17/5/2017 20,00 20,50 +3,02% 20,00 20,50 20,35 20,21 20,50 44 39.082.000
16/5/2017 19,99 19,90 +0,40% 19,85 20,00 19,95 19,90 19,95 26 24.147.400
15/5/2017 19,97 19,82 -0,65% 19,82 20,00 19,95 19,82 19,90 57 37.508.400
12/5/2017 20,00 19,95 -0,20% 19,78 20,00 19,93 19,75 19,95 59 24.124.300
11/5/2017 19,99 19,99 +0,35% 19,74 20,00 19,95 19,72 19,99 56 34.913.000
10/5/2017 19,49 19,92 +2,21% 19,49 21,10 19,84 19,91 19,92 152 119.660.200
9/5/2017 19,50 19,49 0,00% 19,41 19,50 19,48 19,43 19,49 41 36.242.400
8/5/2017 19,49 19,49 +0,05% 19,38 19,49 19,40 19,41 19,49 13 6.986.300
5/5/2017 19,41 19,48 +0,05% 19,41 19,49 19,45 19,44 19,49 13 5.253.800
4/5/2017 19,48 19,47 +0,52% 19,37 19,50 19,44 19,41 19,47 23 9.526.000
3/5/2017 19,50 19,37 -0,51% 19,37 19,50 19,48 19,37 19,50 94 59.433.400
2/5/2017 19,56 19,47 -0,15% 19,46 20,59 19,60 19,47 19,50 186 178.409.000
28/4/2017 19,50 19,50 +0,52% 19,49 19,50 19,49 19,50 19,56 90 125.579.300
27/4/2017 19,50 19,40 0,00% 19,40 19,50 19,49 19,40 19,50 28 40.157.300
26/4/2017 19,31 19,40 -0,26% 19,30 19,50 19,35 19,35 19,50 12 3.870.300
25/4/2017 19,50 19,45 +0,26% 19,40 19,50 19,49 19,45 19,50 17 19.881.700
24/4/2017 19,50 19,40 -0,51% 19,40 19,50 19,49 19,40 19,50 23 21.247.800
20/4/2017 19,47 19,50 0,00% 19,40 19,50 19,48 19,40 19,50 45 24.160.100
19/4/2017 19,50 19,50 0,00% 19,45 19,50 19,49 19,40 19,50 33 28.655.400
18/4/2017 19,50 19,50 0,00% 19,36 19,50 19,47 19,45 19,50 12 6.622.600
17/4/2017 19,25 19,50 +1,25% 19,25 19,50 19,34 19,29 19,50 5 1.741.300
13/4/2017 19,46 19,26 -0,47% 19,26 19,49 19,27 19,26 19,50 24 51.659.400
12/4/2017 19,49 19,35 -0,77% 19,30 19,49 19,37 19,35 19,49 17 6.973.600
11/4/2017 19,50 19,50 +0,05% 19,40 19,50 19,48 19,40 19,50 16 11.885.300
10/4/2017 19,47 19,49 +0,46% 19,30 19,50 19,48 19,44 19,50 937 285.044.100
7/4/2017 19,40 19,40 +0,99% 19,39 19,49 19,45 19,30 19,40 11 5.059.000
6/4/2017 19,45 19,21 -1,44% 19,21 19,45 19,27 19,21 19,48 21 13.682.900
5/4/2017 19,25 19,49 +0,98% 19,20 19,49 19,41 19,31 19,49 27 13.785.300
4/4/2017 19,30 19,30 +0,52% 19,22 19,30 19,26 19,21 19,30 16 4.623.100
3/4/2017 19,48 19,20 0,00% 19,20 19,48 19,28 19,20 19,50 25 12.533.800
31/3/2017 19,13 19,20 +0,58% 19,01 19,20 19,18 19,15 19,20 25 17.075.700
30/3/2017 19,18 19,09 -0,05% 19,05 19,25 19,17 19,10 19,50 19 13.230.000
29/3/2017 19,25 19,10 -0,52% 19,03 19,25 19,07 19,10 19,19 12 8.010.400
28/3/2017 19,22 19,20 -0,16% 19,13 19,23 19,21 18,92 19,20 4 3.266.800
27/3/2017 19,29 19,23 -1,33% 19,00 19,29 19,13 19,05 19,19 10 2.296.400
24/3/2017 19,48 19,49 -0,05% 19,06 19,50 19,39 19,12 19,49 40 18.041.100
23/3/2017 19,50 19,50 +1,72% 19,39 19,50 19,41 19,34 19,50 11 8.932.300
22/3/2017 19,07 19,17 +0,52% 19,00 19,45 19,29 18,80 19,30 30 31.058.400
21/3/2017 18,71 19,07 -0,16% 18,71 19,07 18,83 18,56 19,05 3 564.900
20/3/2017 18,85 19,10 +1,33% 18,06 19,40 18,73 18,86 19,10 39 19.489.400
17/3/2017 18,86 18,85 0,00% 18,51 19,19 18,75 18,52 18,85 39 48.948.200
16/3/2017 19,50 18,85 -1,98% 18,85 19,50 19,17 18,82 19,00 37 16.871.900
15/3/2017 19,30 19,23 -0,36% 19,00 19,30 19,14 19,05 19,24 17 4.786.700
14/3/2017 19,50 19,30 -0,72% 19,30 19,50 19,37 19,00 19,30 8 2.519.200
13/3/2017 19,45 19,44 -0,31% 19,20 19,45 19,33 19,23 19,44 14 13.146.500
10/3/2017 19,40 19,50 +0,05% 19,40 19,50 19,49 19,26 19,50 20 18.519.700
9/3/2017 19,00 19,49 -2,55% 19,00 19,50 19,43 19,49 19,50 30 24.095.500
8/3/2017 19,47 20,00 +4,00% 19,47 20,29 19,69 19,78 20,00 25 10.633.700
7/3/2017 20,30 19,23 -2,88% 19,23 20,60 19,58 19,23 19,50 106 159.231.900
6/3/2017 19,40 19,80 +0,56% 19,40 20,84 19,87 19,80 20,30 119 84.261.500
3/3/2017 18,50 19,69 +7,07% 18,50 19,80 19,24 19,31 19,69 87 116.418.100
2/3/2017 17,99 18,39 +2,22% 17,70 18,39 17,98 18,00 18,40 89 97.275.200
1/3/2017 17,99 17,99 +3,39% 17,90 18,00 17,97 17,96 17,99 113 143.093.700
24/2/2017 17,20 17,40 -0,29% 17,20 17,49 17,40 17,32 17,44 30 45.261.200
23/2/2017 17,50 17,45 -0,06% 17,28 17,68 17,48 17,30 17,45 29 44.414.800
22/2/2017 17,40 17,46 +0,34% 17,21 17,50 17,35 17,21 17,46 14 6.421.800
21/2/2017 17,17 17,40 0,00% 17,15 17,40 17,33 17,35 17,40 26 11.093.200
20/2/2017 17,39 17,40 +2,35% 17,37 17,40 17,39 17,18 17,49 19 13.739.100
17/2/2017 17,20 17,00 -2,30% 17,00 17,39 17,11 17,00 17,39 10 3.766.000
16/2/2017 17,18 17,40 +1,28% 17,06 17,40 17,17 17,00 17,40 35 20.611.900
15/2/2017 17,45 17,18 -0,12% 17,18 17,45 17,23 17,18 17,45 22 20.506.100
14/2/2017 17,40 17,20 -0,58% 17,18 17,50 17,34 17,18 17,40 12 10.578.600
13/2/2017 17,40 17,30 -0,86% 17,30 17,45 17,40 17,27 17,30 15 9.048.400
10/2/2017 17,45 17,45 +0,23% 17,44 17,50 17,48 17,10 17,45 6 2.973.100
9/2/2017 16,96 17,41 +2,41% 16,95 17,42 17,13 17,30 17,41 14 7.196.000
8/2/2017 17,00 17,00 -0,70% 17,00 17,00 17,00 16,94 17,00 3 2.040.000
7/2/2017 17,19 17,12 +1,00% 16,95 17,19 17,03 16,93 17,09 13 5.792.000
6/2/2017 17,35 16,95 +0,30% 16,90 17,49 16,97 16,95 17,07 21 22.405.800
3/2/2017 17,11 16,90 0,00% 16,90 17,11 17,01 16,90 17,20 16 8.339.400
2/2/2017 17,35 16,90 -0,65% 16,90 17,35 17,05 16,90 17,25 17 5.968.700
1/2/2017 17,60 17,01 -1,96% 17,01 17,60 17,31 17,01 17,25 23 9.174.600
31/1/2017 17,45 17,35 -0,80% 17,12 17,45 17,26 17,17 17,35 21 13.468.700
30/1/2017 17,30 17,49 -0,79% 17,10 17,49 17,24 16,93 17,49 16 6.552.900
27/1/2017 17,56 17,63 +2,80% 17,10 17,64 17,33 16,96 17,65 24 13.867.700
26/1/2017 17,45 17,15 +1,48% 17,00 17,45 17,21 17,15 17,25 9 2.927.100
24/1/2017 17,87 16,90 -2,87% 16,90 17,87 17,05 16,41 16,90 41 119.412.500
23/1/2017 17,53 17,40 -2,74% 17,40 17,87 17,52 17,40 17,85 8 5.958.300
19/1/2017 17,90 17,89 -0,06% 17,85 17,90 17,88 17,30 17,89 4 1.073.200
18/1/2017 17,99 17,90 -0,56% 17,90 17,99 17,95 17,50 17,90 5 2.154.100
17/1/2017 17,65 18,00 +1,98% 17,65 18,00 17,85 17,45 18,00 15 10.174.700
16/1/2017 17,20 17,65 0,00% 17,10 17,65 17,44 17,25 17,65 15 15.700.700
13/1/2017 17,60 17,65 +1,44% 17,40 17,98 17,47 17,40 17,65 15 12.056.600
12/1/2017 17,45 17,40 -0,29% 17,40 17,58 17,46 17,40 17,60 24 11.180.700
11/1/2017 17,49 17,45 +0,69% 17,09 17,49 17,16 17,25 17,45 14 10.983.900
10/1/2017 16,75 17,33 +1,94% 16,75 17,34 17,21 17,15 17,33 19 5.854.000
9/1/2017 16,60 17,00 +2,53% 16,60 17,00 16,75 16,67 17,00 10 6.868.000
6/1/2017 16,31 16,58 +1,59% 16,31 16,65 16,47 16,25 16,55 4 2.636.400
5/1/2017 16,68 16,32 -2,22% 16,25 16,68 16,35 16,32 16,50 21 11.941.800
4/1/2017 16,68 16,69 +0,06% 16,33 16,69 16,57 16,35 16,68 5 1.326.000
3/1/2017 16,59 16,68 +0,54% 16,59 16,70 16,66 16,45 16,68 8 4.167.400
2/1/2017 16,60 16,59 +0,24% 16,34 16,60 16,48 16,35 16,60 17 7.251.400
29/12/2016 16,38 16,55 +3,44% 16,38 16,55 16,46 16,51 16,55 14 7.410.600
28/12/2016 16,10 16,00 -1,11% 16,00 16,48 16,19 14,65 16,00 11 52.966.000
27/12/2016 16,11 16,18 +0,50% 16,00 16,21 16,00 15,95 16,18 23 69.638.600
26/12/2016 17,00 16,10 -5,29% 16,10 17,00 16,39 16,00 16,64 20 11.807.200
23/12/2016 17,00 17,00 +2,04% 16,71 17,00 16,97 16,80 17,10 47 17.146.200
22/12/2016 16,90 16,66 -1,42% 16,50 17,00 16,77 16,65 16,90 59 31.031.500
21/12/2016 17,30 16,90 -2,20% 16,86 17,44 17,13 16,90 17,13 44 14.223.400
20/12/2016 17,31 17,28 0,00% 17,12 17,67 17,34 17,28 17,70 47 13.702.800
19/12/2016 18,16 17,28 -4,53% 17,00 18,16 17,53 17,16 17,28 124 35.236.200
16/12/2016 18,10 18,10 +0,22% 17,95 18,10 17,99 17,50 18,10 43 597.831.100
15/12/2016 18,00 18,06 -0,17% 17,95 18,10 18,01 17,82 18,10 10 4.863.500
14/12/2016 18,00 18,09 +0,22% 17,99 18,09 17,99 17,82 18,10 16 25.370.000
13/12/2016 18,00 18,05 +0,33% 17,91 18,10 17,99 17,96 18,05 20 45.158.300
12/12/2016 17,90 17,99 0,00% 17,80 18,03 17,98 17,87 18,01 40 101.773.100
9/12/2016 17,90 17,99 +0,22% 17,82 18,14 17,92 17,90 18,00 13 5.737.300
8/12/2016 17,96 17,95 -0,83% 17,92 18,10 17,96 17,90 18,10 38 111.176.000
7/12/2016 17,90 18,10 -0,22% 17,81 18,10 17,99 18,10 18,14 40 38.319.400
6/12/2016 18,00 18,14 -0,06% 17,62 18,14 18,02 17,75 18,14 33 29.554.000
5/12/2016 18,00 18,15 -0,06% 17,60 18,15 17,95 17,55 18,14 29 30.528.100
2/12/2016 17,50 18,16 +0,89% 17,50 18,20 17,94 18,00 18,16 43 20.821.900
1/12/2016 18,00 18,00 +1,12% 17,51 18,10 17,94 17,75 18,00 76 168.320.100
30/11/2016 17,93 17,80 -0,95% 17,55 18,00 17,92 17,15 17,80 46 47.148.400
29/11/2016 17,93 17,97 -0,11% 17,93 18,00 17,96 17,50 17,97 7 1.796.600
28/11/2016 17,95 17,99 -0,06% 17,95 18,00 17,98 17,80 18,00 5 2.338.300
25/11/2016 17,75 18,00 +0,11% 17,75 18,00 17,89 17,61 18,00 12 15.571.300
24/11/2016 17,32 17,98 +1,58% 17,32 17,99 17,80 17,27 18,00 23 31.512.700
23/11/2016 17,60 17,70 +0,06% 17,30 17,79 17,48 17,03 17,70 13 9.967.000
22/11/2016 17,32 17,69 -0,62% 17,30 17,74 17,41 17,30 17,70 11 6.269.300
21/11/2016 17,83 17,80 +0,17% 17,50 17,83 17,58 17,56 17,79 22 12.135.400
18/11/2016 17,40 17,77 +2,72% 17,40 17,84 17,51 17,53 17,78 33 19.444.500
17/11/2016 17,29 17,30 0,00% 16,99 17,40 17,24 17,25 17,39 35 19.313.700
16/11/2016 16,65 17,30 +2,61% 16,31 17,30 16,75 17,30 17,49 72 18.091.600
14/11/2016 16,64 16,86 +3,44% 16,55 16,87 16,65 16,50 16,85 42 31.318.600
11/11/2016 16,03 16,30 -2,10% 14,80 16,45 15,38 16,00 16,63 75 37.703.400
10/11/2016 16,30 16,65 +0,30% 16,00 16,65 16,56 16,20 16,65 36 49.205.700
9/11/2016 15,75 16,60 0,00% 15,75 16,60 16,09 16,06 16,65 23 14.643.800
8/11/2016 16,00 16,60 +1,10% 15,90 16,60 16,12 15,80 16,65 14 5.965.900
7/11/2016 16,39 16,42 +1,99% 16,00 16,45 16,13 16,03 16,42 14 8.228.200
4/11/2016 15,85 16,10 +1,90% 15,53 16,10 15,94 15,80 16,49 36 23.755.600
3/11/2016 16,99 15,80 -4,36% 15,80 16,99 16,26 15,80 16,15 17 5.692.300
1/11/2016 17,20 16,52 -2,82% 16,52 17,20 16,74 16,51 16,97 25 11.556.600
31/10/2016 17,31 17,00 -2,30% 17,00 17,54 17,07 16,60 17,00 18 29.540.500
28/10/2016 17,30 17,40 +0,87% 17,29 18,50 17,45 17,32 17,54 158 84.330.400
27/10/2016 17,24 17,25 0,00% 17,23 17,25 17,24 17,12 17,25 7 2.931.000
26/10/2016 17,30 17,25 -0,23% 17,00 17,30 17,24 16,70 17,29 7 3.794.100
25/10/2016 17,10 17,29 +1,17% 17,10 17,29 17,10 17,01 17,29 3 3.763.900
24/10/2016 17,05 17,09 -0,06% 16,75 17,30 17,14 16,90 17,10 18 30.175.100
21/10/2016 17,25 17,10 -0,87% 16,85 17,25 16,99 16,86 17,10 15 3.908.300
20/10/2016 16,61 17,25 +3,85% 16,50 17,25 16,90 17,01 17,25 62 137.604.400
19/10/2016 16,65 16,61 -0,24% 16,50 16,65 16,61 16,35 16,61 10 6.478.300
18/10/2016 16,02 16,65 0,00% 16,02 16,65 16,47 16,31 16,65 26 6.588.600
17/10/2016 16,00 16,65 +4,06% 16,00 16,65 16,39 16,51 16,65 48 43.126.300
14/10/2016 16,20 16,00 +1,27% 15,70 16,30 16,07 15,85 16,20 42 18.641.900
13/10/2016 15,75 15,80 +1,80% 15,52 15,95 15,69 15,56 16,25 14 8.006.500
11/10/2016 15,37 15,52 -2,70% 15,37 15,83 15,55 15,60 15,98 3 777.600
10/10/2016 15,70 15,95 +2,57% 15,59 16,00 15,85 15,60 16,20 26 41.864.300
7/10/2016 15,60 15,55 +0,32% 15,55 15,75 15,63 15,50 15,70 9 2.344.500
6/10/2016 15,05 15,50 +0,65% 15,05 15,59 15,44 15,50 15,60 26 12.050.800
5/10/2016 15,40 15,40 0,00% 15,40 15,60 15,42 15,36 15,60 3 1.542.000
4/10/2016 15,40 15,40 0,00% 15,40 15,40 15,40 15,25 15,40 1 462.000
3/10/2016 15,30 15,40 -1,85% 15,30 15,60 15,43 15,20 15,84 15 4.785.100
30/9/2016 15,00 15,69 +1,49% 15,00 15,90 15,71 15,69 15,88 30 80.142.800
29/9/2016 15,46 15,46 -0,26% 15,46 15,46 15,46 15,07 15,46 4 9.276.000
28/9/2016 15,03 15,50 +3,33% 15,03 15,50 15,25 15,05 15,50 10 7.781.500
27/9/2016 15,00 15,00 0,00% 15,00 15,21 15,00 15,00 15,73 7 10.204.200
26/9/2016 15,00 15,00 0,00% 14,85 15,01 14,90 15,00 15,74 35 14.609.100
23/9/2016 15,50 15,00 -3,60% 15,00 15,50 15,07 15,00 15,37 30 17.783.500
22/9/2016 15,59 15,56 +0,13% 15,30 15,74 15,56 15,50 15,56 16 7.781.300
21/9/2016 15,52 15,54 +0,39% 15,28 15,55 15,45 14,70 15,54 12 2.782.500
20/9/2016 15,00 15,48 +3,20% 15,00 15,50 15,25 14,81 15,48 21 32.493.300
19/9/2016 15,20 15,00 -1,32% 14,75 15,48 15,05 15,00 15,49 30 36.724.800
16/9/2016 15,60 15,20 -3,18% 15,20 15,80 15,36 15,00 15,67 30 14.750.100
15/9/2016 15,61 15,70 -0,44% 15,48 15,74 15,62 15,70 15,75 25 18.119.400
14/9/2016 15,75 15,77 +1,41% 15,47 15,89 15,58 15,53 15,70 19 10.440.400
13/9/2016 15,51 15,55 -0,96% 15,24 15,79 15,46 15,55 15,70 35 28.138.500
12/9/2016 15,46 15,70 0,00% 15,45 15,70 15,62 15,70 15,80 6 1.406.600
9/9/2016 15,53 15,70 -1,69% 15,46 15,95 15,64 15,69 15,70 24 11.423.100
8/9/2016 15,10 15,97 +5,76% 14,85 16,07 15,80 15,67 15,97 66 69.208.500
6/9/2016 15,19 15,10 0,00% 14,70 15,26 15,04 14,81 15,10 21 13.993.400
5/9/2016 15,54 15,10 -3,76% 15,10 15,59 15,29 15,10 15,29 55 35.637.000
2/9/2016 15,79 15,69 -0,06% 15,40 15,79 15,59 15,69 15,70 23 13.096.400
1/9/2016 15,94 15,70 -1,51% 15,54 15,99 15,93 15,52 15,70 12 6.535.300
31/8/2016 15,60 15,94 0,00% 15,50 15,94 15,64 15,30 15,80 10 10.012.200
30/8/2016 15,94 15,94 +0,19% 15,94 15,94 15,94 15,21 15,70 1 797.000
29/8/2016 15,85 15,91 -0,13% 15,70 15,94 15,83 15,40 15,91 14 5.700.400
26/8/2016 15,60 15,93 +3,64% 15,45 15,99 15,81 15,15 15,93 16 17.236.600
25/8/2016 15,60 15,37 -3,33% 15,31 15,80 15,46 15,15 15,69 14 3.866.000
24/8/2016 15,97 15,90 +1,92% 15,80 16,00 15,94 15,60 15,90 6 1.594.100
23/8/2016 15,85 15,60 +0,65% 15,60 15,99 15,81 15,60 15,99 20 11.547.400
22/8/2016 15,11 15,50 -2,45% 15,11 15,50 15,37 15,12 15,89 8 1.691.600
19/8/2016 15,79 15,89 +0,57% 15,50 15,90 15,78 15,50 15,89 25 14.361.600
18/8/2016 15,75 15,80 +0,70% 15,20 15,84 15,66 15,50 15,80 25 23.339.500
17/8/2016 15,75 15,69 -1,01% 15,16 15,75 15,61 15,30 15,55 7 2.655.100
16/8/2016 15,48 15,85 +2,39% 15,48 15,85 15,59 15,20 15,75 8 2.807.300
15/8/2016 14,96 15,48 +8,25% 14,75 15,99 15,14 15,10 15,48 29 19.383.000
12/8/2016 15,00 14,30 -2,32% 14,30 15,10 14,59 14,30 14,50 30 12.263.200
11/8/2016 14,58 14,64 +1,24% 13,80 14,94 14,08 13,80 14,64 93 139.178.000
10/8/2016 15,00 14,46 -3,98% 14,45 15,06 14,58 14,45 14,99 27 8.752.800
9/8/2016 14,95 15,06 +1,07% 14,51 15,06 14,96 14,60 15,06 6 2.842.900
8/8/2016 15,00 14,90 -0,67% 14,90 15,00 14,92 14,50 14,95 7 2.984.000
5/8/2016 15,09 15,00 0,00% 15,00 15,20 15,08 14,90 15,00 7 1.960.900
4/8/2016 15,24 15,00 -0,99% 14,90 15,25 15,06 14,80 15,10 21 50.311.200
3/8/2016 14,95 15,15 +1,34% 14,80 15,15 15,01 15,10 15,15 26 18.018.800
2/8/2016 14,88 14,95 +1,01% 14,80 14,99 14,93 14,80 14,95 34 23.596.400
1/8/2016 14,80 14,80 +2,42% 14,45 14,89 14,72 14,75 14,85 29 15.458.400
29/7/2016 13,90 14,45 +3,96% 13,90 14,60 14,37 14,05 14,45 32 29.045.600
28/7/2016 14,60 13,90 -6,08% 13,80 14,60 13,83 13,90 14,14 25 13.283.700
27/7/2016 14,00 14,80 +6,17% 13,80 14,93 14,34 14,30 14,80 30 16.497.400
26/7/2016 13,65 13,94 -0,07% 13,65 13,94 13,70 13,77 13,95 7 5.206.500
25/7/2016 14,00 13,95 +3,26% 13,94 14,00 13,98 13,67 13,95 18 8.670.600
22/7/2016 13,39 13,51 +0,82% 13,39 13,60 13,57 13,50 13,60 8 4.344.700
21/7/2016 13,50 13,40 0,00% 13,01 14,15 13,84 13,40 13,98 42 25.193.300
20/7/2016 12,95 13,40 +4,28% 12,90 13,40 13,33 13,40 13,47 31 52.674.800
19/7/2016 12,90 12,85 -1,08% 12,85 12,95 12,90 12,85 12,90 11 12.515.200
18/7/2016 13,00 12,99 -0,08% 12,70 13,00 12,85 12,81 12,99 22 11.180.600
15/7/2016 12,70 13,00 +2,36% 12,67 13,00 12,78 12,70 13,18 13 3.707.500
14/7/2016 12,70 12,70 +1,60% 12,59 12,70 12,65 12,65 12,90 34 33.912.600
13/7/2016 12,59 12,50 -0,40% 12,45 12,75 12,55 12,50 12,65 11 2.636.900
12/7/2016 12,63 12,55 -2,26% 12,55 12,98 12,64 12,50 12,55 22 11.760.000
11/7/2016 12,39 12,84 +4,31% 12,31 12,84 12,43 12,70 12,84 25 9.700.500
8/7/2016 12,48 12,31 -1,91% 12,30 12,55 12,41 12,31 12,45 15 6.577.800
7/7/2016 12,49 12,55 +2,03% 12,20 12,55 12,45 12,20 12,55 17 7.221.600
6/7/2016 12,30 12,30 +0,33% 12,20 12,35 12,23 12,21 12,30 10 6.848.900
5/7/2016 12,40 12,26 -0,73% 12,14 12,55 12,26 12,16 12,30 21 12.391.800
4/7/2016 13,72 12,35 -5,58% 12,35 13,72 12,69 12,35 12,40 42 16.375.800
1/7/2016 13,99 13,08 -7,10% 13,08 13,99 13,41 13,07 13,65 28 10.734.800
30/6/2016 13,10 14,08 +8,89% 13,00 14,39 13,66 13,75 14,08 48 27.747.300
29/6/2016 12,45 12,93 +5,81% 12,40 12,98 12,54 12,30 12,93 17 5.896.800
28/6/2016 12,35 12,22 -0,16% 12,18 12,35 12,24 12,22 12,35 6 2.570.900
27/6/2016 12,30 12,24 +2,00% 11,65 12,30 11,92 11,81 12,25 34 11.687.000
24/6/2016 12,44 12,00 -2,36% 12,00 12,45 12,10 12,00 12,20 16 14.649.500
23/6/2016 12,00 12,29 +2,67% 12,00 12,41 12,09 12,05 12,30 7 32.888.000
22/6/2016 12,00 11,97 +0,08% 11,97 12,10 12,01 11,97 12,18 14 5.765.300
21/6/2016 12,00 11,96 -0,33% 11,96 12,01 11,99 11,96 12,15 10 6.118.200
20/6/2016 12,39 12,00 0,00% 12,00 12,40 12,05 12,00 12,25 21 14.465.900
17/6/2016 12,03 12,00 +0,42% 12,00 12,07 12,01 11,96 12,00 9 10.936.900
16/6/2016 12,39 11,95 -2,05% 11,95 12,40 12,29 11,81 11,95 23 27.791.600
15/6/2016 12,10 12,20 +1,58% 12,10 12,24 12,13 12,20 12,40 7 4.003.700
14/6/2016 12,28 12,01 -2,12% 12,01 12,45 12,11 12,01 12,28 15 6.056.800
13/6/2016 11,90 12,27 +1,07% 11,90 12,27 12,18 12,20 12,27 17 9.135.300
10/6/2016 12,29 12,14 +0,66% 12,05 12,42 12,25 12,13 12,20 20 19.114.600
9/6/2016 12,30 12,06 -1,15% 12,06 12,30 12,23 12,06 12,24 7 4.771.200
8/6/2016 12,37 12,20 +0,08% 12,10 12,37 12,14 12,06 12,20 23 7.532.700
7/6/2016 12,37 12,19 +1,50% 12,01 12,37 12,23 12,18 12,31 12 2.813.100
6/6/2016 12,45 12,01 -3,77% 12,00 12,45 12,04 12,00 12,40 38 20.594.300
3/6/2016 12,48 12,48 +0,81% 12,48 12,48 12,48 12,22 12,48 6 1.497.600
2/6/2016 12,30 12,38 +2,15% 12,15 12,38 12,26 12,15 12,38 3 735.800
1/6/2016 12,37 12,12 -5,90% 12,12 12,55 12,24 12,12 12,48 22 8.079.800
31/5/2016 12,50 12,88 +1,42% 12,44 12,88 12,77 12,34 12,88 11 6.773.300
30/5/2016 12,89 12,70 +4,10% 12,70 12,89 12,79 12,41 12,70 6 1.279.100
27/5/2016 12,94 12,20 0,00% 12,20 13,20 12,31 11,62 12,51 8 2.463.600
25/5/2016 12,50 12,20 -1,61% 12,20 12,55 12,37 12,11 12,44 12 3.093.900
24/5/2016 12,12 12,40 +5,00% 12,10 12,49 12,18 12,00 12,40 13 10.604.100
23/5/2016 12,40 11,81 -1,99% 11,80 12,40 11,95 11,81 11,97 22 11.712.800
20/5/2016 12,70 12,05 -5,12% 12,00 12,70 12,19 12,05 12,44 44 24.392.700
19/5/2016 13,00 12,70 -4,94% 12,70 13,00 12,92 12,51 12,87 17 5.041.600
18/5/2016 13,25 13,36 +0,83% 13,00 13,36 13,14 13,00 13,36 10 10.910.500
17/5/2016 13,30 13,25 0,00% 13,25 13,36 13,25 13,25 13,37 24 38.572.500
16/5/2016 13,37 13,25 -0,90% 12,90 13,37 13,16 13,25 13,28 36 30.554.000
13/5/2016 12,21 13,37 +7,82% 12,21 13,73 12,92 12,90 13,37 26 14.093.600
12/5/2016 12,30 12,40 +0,57% 12,20 12,40 12,32 12,25 12,40 7 1.478.900
11/5/2016 12,49 12,33 -0,56% 12,30 12,50 12,38 12,30 12,35 17 5.571.700
10/5/2016 12,05 12,40 +2,90% 12,05 12,40 12,22 12,20 12,40 27 7.823.200
9/5/2016 12,44 12,05 -2,03% 11,90 12,49 12,26 12,05 12,38 41 41.201.100
6/5/2016 12,19 12,30 +0,90% 12,19 12,38 12,29 12,30 12,39 11 7.743.100
5/5/2016 11,95 12,19 +2,01% 11,91 12,25 11,97 12,00 12,18 16 25.270.800
4/5/2016 11,61 11,95 +2,05% 11,60 11,95 11,82 11,95 12,15 14 5.086.700
3/5/2016 12,34 11,71 -2,82% 11,70 12,34 11,81 11,71 11,90 23 8.861.900
2/5/2016 12,40 12,05 -2,82% 11,80 12,40 11,94 12,05 12,10 31 17.314.900
29/4/2016 11,50 12,40 +10,71% 11,45 12,40 12,02 11,75 12,40 35 17.439.400
28/4/2016 10,70 11,20 +6,67% 10,70 11,59 11,11 11,17 11,58 32 32.668.600
27/4/2016 10,25 10,50 +3,45% 10,25 10,82 10,40 10,50 10,79 17 12.379.000
26/4/2016 10,06 10,15 -1,46% 10,06 10,30 10,20 10,15 10,27 11 1.938.500
25/4/2016 10,34 10,30 -0,29% 10,30 10,34 10,31 10,04 10,30 6 1.031.000
22/4/2016 10,50 10,33 -2,82% 10,33 10,50 10,36 10,33 10,41 11 3.525.400
20/4/2016 10,42 10,63 -0,75% 10,35 10,63 10,39 10,39 10,63 23 11.644.800
19/4/2016 10,50 10,71 +2,68% 10,42 10,78 10,46 10,42 10,72 26 20.834.500
18/4/2016 10,48 10,43 -0,57% 10,30 10,48 10,43 10,32 10,43 11 6.263.500
15/4/2016 10,45 10,49 +0,38% 10,30 10,49 10,43 10,30 10,49 37 18.259.100
14/4/2016 10,68 10,45 +0,77% 10,37 10,70 10,54 10,36 10,45 14 1.897.600
13/4/2016 10,38 10,37 -0,10% 10,10 10,38 10,35 10,30 10,37 60 57.690.300
12/4/2016 10,37 10,38 +1,27% 10,15 10,38 10,34 10,35 10,38 48 28.149.000
11/4/2016 10,01 10,25 +2,50% 10,00 10,25 10,01 10,00 10,25 8 2.404.000
8/4/2016 9,99 10,00 +0,20% 9,99 10,21 10,13 9,71 10,00 23 11.454.400
7/4/2016 9,80 9,98 +2,25% 9,73 9,98 9,78 9,98 9,99 9 2.446.500
6/4/2016 10,00 9,76 -3,27% 9,76 10,13 9,85 9,76 9,99 22 3.940.100
5/4/2016 10,00 10,09 +1,92% 10,00 10,09 10,04 9,81 10,10 2 200.900
4/4/2016 10,01 9,90 -3,60% 9,90 10,20 9,97 9,76 10,09 26 17.953.800
1/4/2016 10,00 10,27 +0,79% 9,90 10,27 10,04 9,93 10,27 14 3.113.400
31/3/2016 10,29 10,19 +0,89% 9,85 10,30 10,08 9,57 10,19 23 6.355.500
30/3/2016 10,31 10,10 -1,37% 10,10 10,79 10,54 10,10 10,44 25 26.357.300
29/3/2016 9,66 10,24 +6,56% 9,66 10,31 9,95 9,92 10,25 10 4.182.400
28/3/2016 9,50 9,61 +1,26% 9,50 9,72 9,63 9,60 9,91 24 8.383.000
24/3/2016 9,21 9,49 +1,71% 9,21 9,70 9,45 9,49 9,71 16 9.072.700
23/3/2016 9,38 9,33 +2,53% 9,24 9,39 9,36 9,24 9,39 21 11.236.700
22/3/2016 9,19 9,10 -0,98% 9,09 9,48 9,17 9,04 9,48 27 7.428.800
21/3/2016 9,18 9,19 +0,11% 9,10 9,19 9,14 9,10 9,19 28 22.856.300
18/3/2016 9,19 9,18 0,00% 9,02 9,19 9,12 9,03 9,18 14 6.661.900
17/3/2016 9,12 9,18 +5,03% 9,10 9,18 9,11 9,06 9,17 16 11.115.600
16/3/2016 8,90 8,74 -2,89% 8,72 9,11 8,90 8,73 9,11 30 10.597.100
15/3/2016 8,94 9,00 +0,67% 8,77 9,00 8,81 8,77 9,00 10 4.583.900
14/3/2016 9,18 8,94 +1,36% 8,90 9,18 8,96 8,85 9,13 22 15.514.000
11/3/2016 9,19 8,82 -2,00% 8,70 9,19 8,81 8,81 8,99 47 27.515.900
10/3/2016 8,86 9,00 0,00% 8,86 9,19 8,97 8,94 9,00 25 10.057.300
9/3/2016 9,10 9,00 0,00% 8,80 9,10 8,96 8,80 9,00 23 7.709.600
8/3/2016 8,60 9,00 +4,65% 8,41 9,00 8,59 8,80 9,10 25 10.567.400
7/3/2016 8,62 8,60 0,00% 8,30 8,62 8,52 8,32 8,60 20 8.010.200
4/3/2016 8,60 8,60 +1,18% 8,45 8,70 8,52 8,42 8,60 38 81.916.700
3/3/2016 8,44 8,50 +2,41% 8,40 8,60 8,49 8,50 8,59 41 27.258.500
2/3/2016 8,28 8,30 +0,61% 8,28 8,50 8,40 8,30 8,46 20 9.663.800
1/3/2016 8,00 8,25 +3,13% 8,00 8,28 8,06 8,03 8,25 34 13.310.200
29/2/2016 8,00 8,00 +1,27% 7,86 8,17 7,91 7,90 8,00 40 61.642.400
26/2/2016 7,85 7,90 +2,07% 7,74 7,98 7,89 7,75 7,98 15 37.103.400
25/2/2016 7,82 7,74 -3,25% 7,74 7,99 7,81 7,73 8,00 21 12.423.000
24/2/2016 7,89 8,00 +2,70% 7,79 8,00 7,86 7,82 8,00 12 4.641.400
23/2/2016 7,80 7,79 -0,38% 7,71 7,90 7,72 7,74 7,89 24 56.085.500
22/2/2016 7,99 7,82 -2,25% 7,82 8,00 7,90 7,81 7,82 47 44.951.900
19/2/2016 7,92 8,00 +1,27% 7,86 8,00 7,91 7,86 8,00 23 27.452.500
18/2/2016 8,00 7,90 -0,75% 7,75 8,00 7,88 7,77 7,95 22 9.308.100
17/2/2016 7,90 7,96 +1,02% 7,90 8,00 7,93 7,91 7,96 24 22.373.500
16/2/2016 7,92 7,88 -0,51% 7,88 8,00 7,97 7,87 8,13 85 42.835.100
15/2/2016 8,01 7,92 -1,00% 7,92 8,30 8,01 7,92 8,08 30 16.436.400
12/2/2016 8,15 8,00 -3,50% 8,00 8,15 8,07 8,00 8,40 43 21.072.200
11/2/2016 8,30 8,29 -0,12% 8,20 8,37 8,26 8,12 8,30 13 2.645.900
10/2/2016 8,50 8,30 -0,95% 8,30 8,70 8,49 8,30 8,49 7 9.680.000
5/2/2016 8,38 8,38 +0,96% 8,30 8,45 8,35 8,15 8,39 11 1.085.800
4/2/2016 8,40 8,30 -2,92% 8,20 8,65 8,34 8,30 8,33 38 22.857.400
3/2/2016 8,59 8,55 +1,30% 8,40 8,59 8,45 8,31 8,55 10 1.859.900
2/2/2016 8,50 8,44 -0,47% 8,30 8,50 8,38 8,30 8,43 11 1.929.300
1/2/2016 8,49 8,48 +4,69% 8,24 8,49 8,27 8,15 8,50 10 1.489.600
29/1/2016 8,50 8,10 -0,74% 8,00 8,70 8,06 8,04 8,10 47 38.705.900
28/1/2016 8,12 8,16 0,00% 8,12 8,25 8,15 8,10 8,20 10 3.589.500
27/1/2016 8,29 8,16 -1,69% 8,10 8,30 8,24 8,15 8,16 38 21.510.900
26/1/2016 8,38 8,30 -3,26% 8,20 8,38 8,28 8,13 8,30 13 7.453.200
22/1/2016 8,55 8,58 -0,23% 8,32 8,58 8,49 8,37 8,58 9 1.954.700
21/1/2016 8,89 8,60 +1,78% 8,51 8,89 8,60 8,45 8,60 8 1.893.900
20/1/2016 8,45 8,45 +0,48% 8,45 8,45 8,45 8,30 8,60 2 1.014.000
19/1/2016 8,50 8,41 -1,18% 8,41 8,69 8,51 8,30 8,55 9 2.981.100
18/1/2016 8,51 8,51 -4,38% 8,50 8,60 8,51 8,21 8,59 17 8.259.100
15/1/2016 8,83 8,90 +0,79% 8,64 8,90 8,75 8,52 9,00 16 5.164.500
14/1/2016 8,72 8,83 -0,45% 8,72 8,87 8,82 8,72 8,83 7 617.800
13/1/2016 8,95 8,87 +0,23% 8,80 8,95 8,88 8,72 8,87 10 2.220.100
12/1/2016 9,19 8,85 -1,56% 8,85 9,19 8,93 8,85 9,00 10 1.161.000
8/1/2016 8,86 8,99 +2,16% 8,86 9,00 8,93 8,82 8,95 6 1.430.300
7/1/2016 8,91 8,80 -3,30% 8,80 8,97 8,87 8,80 8,90 9 1.685.500
6/1/2016 9,48 9,10 +1,22% 8,91 9,48 9,11 8,94 9,10 16 17.412.200
5/1/2016 8,76 8,99 -0,11% 8,76 8,99 8,91 8,77 9,00 8 1.337.300
4/1/2016 9,05 9,00 -0,55% 8,90 9,09 9,04 8,64 9,00 10 14.115.300
30/12/2015 9,13 9,05 -0,55% 8,96 9,13 9,04 8,96 9,05 21 11.037.000
29/12/2015 9,10 9,10 +1,11% 9,00 9,20 9,11 8,92 9,13 17 11.943.700
28/12/2015 9,10 9,00 -1,10% 9,00 9,50 9,09 9,00 9,29 30 17.921.100
23/12/2015 8,83 9,10 0,00% 8,83 9,18 9,09 8,83 9,10 7 2.910.100
22/12/2015 9,19 9,10 +1,22% 9,00 9,20 9,09 8,82 9,18 7 2.274.900
21/12/2015 9,50 8,99 -8,64% 8,75 9,50 9,08 8,81 9,00 14 5.181.000
18/12/2015 9,63 9,84 +0,92% 9,60 9,84 9,63 9,50 9,93 18 14.256.700
17/12/2015 9,50 9,75 +2,31% 9,50 9,75 9,58 9,63 9,75 16 4.311.400
16/12/2015 9,52 9,53 -1,75% 9,50 9,53 9,51 9,52 9,84 6 1.046.500
15/12/2015 9,71 9,70 -2,32% 9,70 9,84 9,71 9,70 9,84 13 2.525.800
11/12/2015 9,92 9,93 +0,20% 9,90 9,93 9,91 9,71 9,93 4 694.300
10/12/2015 9,91 9,91 -0,20% 9,90 9,91 9,90 9,51 9,91 4 693.600
9/12/2015 9,94 9,93 -0,10% 9,70 9,94 9,89 9,70 9,93 8 2.175.800
8/12/2015 9,94 9,94 -0,10% 9,94 9,94 9,94 9,63 9,95 1 198.800
7/12/2015 9,70 9,95 -0,50% 9,70 9,95 9,71 9,65 9,95 6 3.206.000
4/12/2015 9,70 10,00 +5,26% 9,70 10,00 9,80 9,57 10,00 2 294.000
3/12/2015 9,88 9,50 0,00% 9,50 9,88 9,62 9,50 9,79 18 5.582.500
2/12/2015 9,80 9,50 -1,14% 9,49 9,80 9,58 9,49 9,50 23 10.442.600
1/12/2015 10,09 9,61 -4,66% 9,61 10,09 9,93 9,52 9,90 21 13.411.100
30/11/2015 9,90 10,08 +2,34% 9,85 10,10 10,02 9,85 10,09 26 16.141.000
27/11/2015 9,91 9,85 -0,51% 9,85 9,99 9,87 9,85 9,99 18 7.310.700
26/11/2015 9,90 9,90 -0,20% 9,86 10,00 9,88 9,87 9,90 17 19.083.900
25/11/2015 9,99 9,92 -0,70% 9,86 10,00 9,95 9,90 9,98 24 9.456.300
24/11/2015 10,00 9,99 -0,10% 9,99 10,01 10,00 9,93 9,99 4 600.100
23/11/2015 9,91 10,00 +0,81% 9,90 10,00 9,95 9,93 10,00 18 4.180.600
19/11/2015 10,00 9,92 -0,30% 9,92 10,00 9,98 9,92 10,00 22 13.678.500
18/11/2015 10,00 9,95 0,00% 9,90 10,05 9,97 9,95 10,50 26 9.280.900
17/11/2015 10,02 9,95 -0,50% 9,95 10,20 9,99 9,95 10,10 20 4.699.400
16/11/2015 10,05 10,00 -0,79% 9,87 10,10 9,97 9,92 10,05 20 4.487.100
13/11/2015 10,06 10,08 +0,30% 9,85 10,08 9,91 9,91 10,10 23 12.788.200
12/11/2015 10,00 10,05 +1,93% 9,90 10,23 10,07 9,99 10,10 51 16.724.100
11/11/2015 10,40 9,86 -5,74% 9,86 10,40 10,05 9,86 10,20 59 55.498.000
10/11/2015 10,15 10,46 +3,05% 10,15 10,62 10,36 10,15 10,48 10 2.176.000
9/11/2015 10,22 10,15 +0,50% 10,15 10,22 10,16 10,00 10,67 6 7.012.700
6/11/2015 10,20 10,10 -2,51% 10,10 10,20 10,18 10,10 10,49 13 17.627.000
5/11/2015 10,16 10,36 +1,87% 9,83 10,36 10,10 10,35 10,39 18 7.680.100
4/11/2015 10,61 10,17 +0,20% 10,17 10,73 10,26 10,16 10,69 28 6.879.100
3/11/2015 11,09 10,15 -0,98% 10,15 11,09 10,32 10,15 10,74 12 2.891.900
30/10/2015 10,20 10,25 -1,82% 10,13 10,25 10,22 10,15 10,25 18 10.016.400
29/10/2015 10,44 10,44 0,00% 10,20 10,44 10,39 10,11 10,43 4 623.600
28/10/2015 10,40 10,44 -0,57% 10,15 10,49 10,30 10,16 10,44 23 3.502.000
27/10/2015 10,75 10,50 -2,33% 10,50 10,75 10,57 10,50 10,70 24 8.251.500
26/10/2015 10,80 10,75 +0,19% 10,73 10,80 10,74 10,75 10,80 12 6.447.400
23/10/2015 11,20 10,73 -2,37% 10,73 11,20 10,74 10,73 10,93 21 30.199.100
22/10/2015 11,19 10,99 -1,43% 10,75 11,20 10,98 10,77 10,99 27 4.831.400
21/10/2015 11,15 11,15 -0,36% 11,15 11,15 11,15 10,77 11,15 1 111.500
20/10/2015 11,19 11,19 -0,18% 11,19 11,19 11,19 10,71 11,00 2 783.300
19/10/2015 10,82 11,21 +5,16% 10,82 11,21 10,90 10,80 11,00 4 763.100
16/10/2015 10,79 10,66 -1,30% 10,66 11,22 10,80 10,65 10,99 14 16.743.800
14/10/2015 10,70 10,80 +0,84% 10,70 10,89 10,80 10,52 10,80 4 2.268.800
13/10/2015 11,22 10,71 -4,29% 10,71 11,22 10,89 10,70 10,98 12 4.686.900
9/10/2015 11,00 11,19 +2,29% 11,00 11,21 11,18 10,75 11,20 18 14.542.000
8/10/2015 10,90 10,94 +0,18% 10,87 10,94 10,89 10,85 10,95 6 1.089.500
7/10/2015 11,04 10,92 -1,62% 10,92 11,14 10,98 10,92 10,99 14 7.906.300
6/10/2015 11,07 11,10 +0,54% 11,07 11,25 11,14 10,91 11,10 6 1.226.400
5/10/2015 11,00 11,04 -0,99% 10,90 11,04 10,97 10,65 11,05 10 2.194.000
2/10/2015 11,19 11,15 -0,45% 11,07 11,19 11,13 10,50 11,15 6 779.200
1/10/2015 11,15 11,20 +0,45% 11,11 11,33 11,24 11,00 11,20 8 2.585.600
30/9/2015 11,19 11,15 +1,36% 11,15 11,19 11,17 10,73 11,15 4 446.800
29/9/2015 10,90 11,00 +0,55% 10,64 11,20 10,96 10,35 11,00 22 10.526.800
28/9/2015 10,64 10,94 0,00% 10,64 10,94 10,79 10,60 10,94 2 215.800
25/9/2015 11,00 10,94 -0,55% 10,94 11,00 10,95 10,50 10,94 4 6.462.000
24/9/2015 11,45 11,00 +3,29% 10,80 11,45 11,05 11,00 11,19 14 5.306.600
23/9/2015 10,90 10,65 -4,66% 10,65 11,00 10,89 10,65 11,38 11 1.198.900
22/9/2015 10,90 11,17 +2,48% 10,70 11,20 11,01 10,63 11,18 20 5.286.500
21/9/2015 11,00 10,90 0,00% 10,75 11,00 10,82 10,76 10,90 13 6.713.700
18/9/2015 11,09 10,90 +0,46% 10,90 11,09 10,92 10,90 10,99 15 6.995.000
17/9/2015 11,09 10,85 -1,81% 10,76 11,09 10,84 10,85 11,00 10 6.075.900
16/9/2015 10,97 11,05 +0,73% 10,91 11,13 11,02 11,02 11,05 26 14.552.800
15/9/2015 10,50 10,97 +4,48% 10,40 10,97 10,57 10,45 10,98 19 6.131.800
14/9/2015 10,50 10,50 0,00% 10,20 10,50 10,37 10,30 10,50 11 3.112.700
11/9/2015 10,20 10,50 +4,27% 10,20 10,50 10,46 10,35 10,50 15 7.219.800
10/9/2015 10,00 10,07 -3,17% 9,72 10,29 9,97 10,06 10,49 25 11.567.200
9/9/2015 10,41 10,40 +1,76% 10,32 10,43 10,41 10,32 10,40 14 13.955.100
8/9/2015 10,30 10,22 +1,69% 10,22 10,50 10,41 10,22 10,45 12 2.917.200
4/9/2015 10,50 10,05 -4,19% 10,05 10,50 10,44 10,05 10,30 17 24.016.800
3/9/2015 10,60 10,49 -1,04% 10,40 10,60 10,48 10,41 10,60 9 5.243.200
2/9/2015 10,60 10,60 -0,47% 10,45 10,60 10,56 10,45 10,60 5 1.373.500
1/9/2015 10,50 10,65 +1,04% 10,50 10,68 10,55 10,32 10,65 8 5.384.000
31/8/2015 10,23 10,54 +3,03% 10,23 10,54 10,39 10,30 10,54 10 1.559.900
28/8/2015 10,30 10,23 -1,45% 10,22 10,30 10,23 10,23 10,45 21 2.967.200
27/8/2015 10,39 10,38 +1,96% 10,38 10,54 10,45 10,22 10,39 20 8.464.600
26/8/2015 10,20 10,18 -1,36% 10,16 10,30 10,20 10,18 10,40 11 6.227.600
25/8/2015 9,99 10,32 +3,20% 9,99 10,32 10,22 10,10 10,44 7 1.635.500
24/8/2015 10,50 10,00 -5,30% 9,80 10,50 10,03 10,00 10,12 32 10.838.500
21/8/2015 10,43 10,56 -1,31% 10,43 10,70 10,49 10,43 10,56 10 3.252.900
20/8/2015 10,47 10,70 -0,83% 10,45 10,70 10,60 10,65 10,70 10 2.545.300
19/8/2015 10,80 10,79 -0,09% 10,47 10,99 10,66 10,32 10,80 36 18.776.000
18/8/2015 10,57 10,80 +1,98% 10,57 10,80 10,77 10,65 10,80 15 6.246.900
17/8/2015 10,89 10,59 -1,30% 10,55 10,90 10,81 10,58 10,73 22 12.872.100
14/8/2015 10,93 10,73 +0,94% 10,63 10,93 10,73 10,70 10,73 7 2.040.500
13/8/2015 10,68 10,63 -1,57% 10,53 10,80 10,63 10,63 10,90 17 3.615.000
12/8/2015 10,80 10,80 -0,46% 10,80 10,90 10,84 10,80 10,85 13 4.665.100
11/8/2015 10,86 10,85 -1,18% 10,85 10,86 10,85 10,83 10,94 3 3.366.500
10/8/2015 10,88 10,98 +3,78% 10,75 11,00 10,91 10,91 10,98 11 1.419.400
7/8/2015 10,99 10,58 -3,38% 10,54 10,99 10,80 10,58 10,99 22 9.187.800
6/8/2015 10,90 10,95 -1,26% 10,70 11,10 10,92 10,71 10,97 11 2.950.400
5/8/2015 10,99 11,09 +1,65% 10,80 11,09 10,85 10,81 11,09 9 4.342.000
4/8/2015 11,04 10,91 +0,55% 10,89 11,04 10,91 10,90 10,99 7 1.637.100
3/8/2015 10,78 10,85 +0,65% 10,63 10,89 10,83 10,78 10,89 22 6.175.400
31/7/2015 11,00 10,78 +0,47% 10,59 11,00 10,71 10,61 10,78 16 3.748.600
30/7/2015 10,82 10,73 -0,74% 10,73 10,89 10,78 10,73 10,90 32 31.922.600
29/7/2015 10,84 10,81 -0,18% 10,81 10,91 10,86 10,81 10,95 18 4.127.200
28/7/2015 10,90 10,83 -0,64% 10,81 11,05 10,88 10,82 11,00 22 17.085.700
27/7/2015 10,94 10,90 -0,27% 10,90 11,10 10,94 10,83 11,04 21 9.848.800
24/7/2015 10,94 10,93 -2,06% 10,93 11,15 10,97 10,93 11,15 11 3.732.700
23/7/2015 11,08 11,16 -0,36% 10,81 11,49 11,25 10,93 11,17 39 27.798.200
22/7/2015 11,17 11,20 +0,54% 11,11 11,20 11,15 11,13 11,20 12 4.240.700
21/7/2015 11,36 11,14 -2,11% 11,14 11,36 11,19 11,14 11,34 9 2.799.900
20/7/2015 11,23 11,38 +1,34% 11,20 11,48 11,24 11,17 11,94 19 5.174.200
17/7/2015 11,33 11,23 -1,84% 11,22 11,36 11,32 11,23 11,38 8 7.702.900
16/7/2015 11,45 11,44 +0,35% 11,30 11,50 11,38 11,31 11,57 12 3.755.800
15/7/2015 11,22 11,40 +1,69% 11,22 11,40 11,37 11,30 11,45 5 2.616.300
14/7/2015 11,36 11,21 -0,88% 11,21 11,45 11,32 11,21 11,49 16 6.565.800
13/7/2015 11,20 11,31 +0,35% 11,20 11,39 11,28 11,19 11,39 11 5.528.000
10/7/2015 11,50 11,27 -1,57% 11,20 11,50 11,33 11,18 11,27 25 29.361.600
8/7/2015 11,65 11,45 -1,72% 11,40 11,79 11,51 11,45 11,49 33 33.176.000
7/7/2015 11,71 11,65 -2,43% 11,60 12,25 11,71 11,55 11,65 19 7.616.000
6/7/2015 11,51 11,94 +0,76% 11,51 11,94 11,83 11,72 11,95 6 1.064.900
3/7/2015 11,70 11,85 +0,42% 11,68 11,99 11,85 11,75 11,99 9 2.014.700
2/7/2015 11,81 11,80 -0,17% 11,80 11,96 11,85 11,76 11,98 11 5.928.900
1/7/2015 11,90 11,82 -2,31% 11,82 12,25 11,94 11,82 11,99 58 64.498.200
30/6/2015 12,30 12,10 -0,82% 11,68 12,35 11,88 11,75 12,35 36 50.137.700
29/6/2015 12,50 12,20 -2,40% 12,20 12,50 12,27 12,20 12,40 10 2.946.700
26/6/2015 12,18 12,50 +2,46% 12,18 12,50 12,30 12,26 12,90 9 8.492.700
25/6/2015 12,20 12,20 +0,16% 12,10 12,20 12,11 12,15 12,18 9 6.178.900
24/6/2015 12,40 12,18 -1,77% 12,15 12,40 12,22 12,17 12,19 21 9.536.600
23/6/2015 12,14 12,40 +2,31% 12,14 12,40 12,23 12,14 12,40 6 1.713.100
22/6/2015 12,11 12,12 -1,06% 12,11 12,37 12,16 12,11 12,12 39 13.502.400
19/6/2015 12,39 12,25 -4,07% 12,25 12,59 12,26 12,10 12,25 15 20.479.500
18/6/2015 12,25 12,77 +5,10% 12,25 12,77 12,37 12,26 12,79 14 5.694.500
17/6/2015 12,20 12,15 -0,41% 12,05 12,20 12,08 12,06 12,15 18 11.723.800
16/6/2015 12,15 12,20 +0,41% 12,00 12,37 12,16 12,15 12,20 34 53.657.800
15/6/2015 12,60 12,15 -3,88% 12,15 12,60 12,32 12,15 12,38 46 21.326.300
12/6/2015 12,67 12,64 -0,71% 12,41 12,94 12,69 12,64 12,88 19 6.347.700
11/6/2015 12,78 12,73 -0,93% 12,15 12,80 12,60 12,65 12,89 42 40.717.900
10/6/2015 13,19 12,85 -0,46% 12,78 13,19 12,84 12,85 12,90 30 7.706.900
9/6/2015 13,01 12,91 -0,31% 12,91 13,29 12,98 12,91 12,98 14 3.506.000
8/6/2015 12,94 12,95 0,00% 12,94 13,15 12,95 12,92 12,95 22 15.545.100
5/6/2015 13,04 12,95 -1,15% 12,75 13,10 12,91 12,94 13,05 12 3.357.800
3/6/2015 13,15 13,10 -0,23% 13,00 13,30 13,07 13,03 13,10 34 15.821.100
2/6/2015 13,05 13,13 -0,53% 13,05 13,21 13,15 13,12 13,13 14 4.078.000
1/6/2015 13,03 13,20 -1,49% 13,03 13,27 13,17 13,11 13,20 37 17.788.500
29/5/2015 13,16 13,40 +1,90% 13,04 13,40 13,28 13,16 13,40 50 43.168.400
28/5/2015 13,33 13,15 -1,72% 13,15 13,42 13,26 13,15 13,30 26 18.835.900
27/5/2015 13,55 13,38 -2,34% 13,32 13,55 13,46 13,31 13,39 26 17.363.600
26/5/2015 13,50 13,70 +1,41% 13,50 13,70 13,64 13,52 13,70 14 5.459.300
25/5/2015 14,00 13,51 -3,50% 13,51 14,00 13,76 13,51 13,59 77 22.440.400
22/5/2015 14,05 14,00 -1,41% 13,90 14,05 13,97 13,85 14,00 13 12.299.400
21/5/2015 14,32 14,20 +1,87% 14,19 14,32 14,20 13,80 14,15 4 1.847.100
20/5/2015 14,20 13,94 +0,65% 13,61 14,20 13,85 13,94 13,95 24 46.265.500
19/5/2015 14,48 13,85 -2,12% 13,85 14,48 13,92 13,74 13,85 36 49.011.200
18/5/2015 14,60 14,15 -2,88% 14,00 14,60 14,09 14,00 14,15 35 58.643.900
15/5/2015 14,63 14,57 +1,53% 14,21 14,63 14,50 14,40 14,54 7 1.160.100
14/5/2015 14,63 14,35 -2,05% 14,30 14,63 14,35 14,35 14,39 24 15.507.900
13/5/2015 14,17 14,65 +2,52% 14,00 14,65 14,14 14,17 14,65 41 26.317.300
12/5/2015 14,10 14,29 -4,73% 14,10 14,39 14,24 14,15 14,29 73 59.544.300
11/5/2015 14,60 15,00 +0,54% 14,60 15,00 14,90 14,75 14,94 14 10.134.900
8/5/2015 14,99 14,92 +1,57% 14,50 14,99 14,84 14,55 14,92 25 34.594.700
7/5/2015 15,00 14,69 -1,21% 14,69 15,00 14,83 14,52 14,89 11 7.567.500
6/5/2015 14,82 14,87 +2,41% 14,60 14,96 14,84 14,60 14,90 14 3.265.500
5/5/2015 14,90 14,52 -3,14% 14,52 15,32 14,78 14,50 14,70 32 16.856.600
4/5/2015 14,97 14,99 -0,73% 14,86 15,00 14,96 14,71 14,99 15 4.191.500
30/4/2015 15,36 15,10 +0,67% 15,09 15,36 15,13 14,67 15,10 6 1.059.200
29/4/2015 14,60 15,00 +2,74% 14,60 15,00 14,62 14,70 15,00 13 16.968.900
28/4/2015 15,20 14,60 -3,63% 14,60 15,20 15,01 14,50 14,80 26 15.616.900
27/4/2015 15,40 15,15 +1,13% 14,85 15,40 15,03 15,00 15,20 18 7.367.700
24/4/2015 14,85 14,98 +0,88% 14,80 14,98 14,85 14,97 15,00 23 8.912.100
23/4/2015 14,70 14,85 +1,16% 14,35 14,85 14,63 14,55 14,85 22 8.927.400
22/4/2015 14,14 14,68 +1,31% 14,14 14,68 14,41 14,41 14,68 12 2.306.600
20/4/2015 14,94 14,49 -1,29% 14,10 14,95 14,49 14,10 14,50 27 11.449.400
17/4/2015 14,00 14,68 +5,31% 14,00 14,68 14,40 14,50 14,68 14 5.042.200
16/4/2015 14,54 13,94 -0,50% 13,94 14,54 14,01 13,94 14,07 95 78.229.200
15/4/2015 14,10 14,01 -0,28% 13,99 14,20 14,03 14,01 14,48 39 47.730.200
14/4/2015 14,20 14,05 -1,06% 13,92 14,20 14,00 14,01 14,19 94 129.169.800
13/4/2015 14,50 14,20 -2,07% 14,07 14,50 14,20 14,13 14,29 46 62.079.400
10/4/2015 14,65 14,50 -1,02% 14,42 14,65 14,58 14,41 14,50 28 57.919.100
9/4/2015 14,70 14,65 -0,34% 14,60 14,70 14,68 14,60 14,79 27 25.550.900
8/4/2015 15,07 14,70 -0,61% 14,70 15,07 14,72 14,68 14,70 35 87.149.900
7/4/2015 15,03 14,79 -1,53% 14,70 15,03 14,79 14,75 14,79 54 39.344.800
6/4/2015 15,01 15,02 -0,53% 15,01 15,20 15,07 15,00 15,02 49 22.614.300
2/4/2015 15,12 15,10 -0,66% 15,10 15,34 15,11 15,10 15,17 53 38.705.400
1/4/2015 15,58 15,20 +0,07% 15,05 15,58 15,23 15,11 15,20 16 5.939.700
31/3/2015 15,02 15,19 0,00% 15,02 15,46 15,15 15,03 15,19 27 26.672.800
30/3/2015 15,63 15,19 -1,94% 15,19 15,63 15,23 15,13 15,45 51 34.578.900
27/3/2015 15,40 15,49 +0,58% 15,01 15,64 15,40 15,16 15,50 32 19.714.300
26/3/2015 15,50 15,40 0,00% 15,40 15,79 15,42 15,33 15,45 12 7.714.000
25/3/2015 15,52 15,40 -0,52% 15,40 15,80 15,50 15,37 15,41 20 7.441.500
24/3/2015 15,31 15,48 +1,18% 15,31 15,49 15,44 15,40 15,48 28 11.272.300
23/3/2015 15,50 15,30 -2,86% 15,30 15,59 15,45 15,30 15,59 7 2.317.900
20/3/2015 16,09 15,75 -1,32% 15,50 16,09 15,74 15,70 15,75 33 18.258.900
19/3/2015 16,00 15,96 +0,06% 15,96 16,00 15,98 15,70 15,80 3 1.278.800
18/3/2015 15,51 15,95 +0,06% 15,50 16,00 15,83 15,55 15,90 17 5.700.400
17/3/2015 15,29 15,94 +4,25% 15,22 15,94 15,45 15,11 15,95 19 8.345.600
16/3/2015 15,48 15,29 -0,07% 15,05 15,48 15,21 15,04 15,29 16 6.695.500
13/3/2015 15,55 15,30 -1,80% 15,01 15,55 15,27 15,11 15,30 20 12.523.700
12/3/2015 15,11 15,58 +2,16% 15,11 15,58 15,50 15,22 15,50 10 3.255.200
11/3/2015 15,58 15,25 -2,24% 15,20 15,58 15,29 15,25 15,49 11 3.977.700
10/3/2015 15,30 15,60 -0,45% 15,30 15,60 15,39 15,25 15,64 10 4.002.000
9/3/2015 15,74 15,67 +2,22% 15,33 15,74 15,48 15,30 15,67 11 5.263.900
6/3/2015 15,21 15,33 +1,19% 15,21 15,62 15,42 15,30 15,61 30 27.303.300
5/3/2015 15,31 15,15 +0,33% 14,95 15,31 15,04 15,00 15,15 6 1.955.600
4/3/2015 15,63 15,10 -0,53% 14,71 15,63 14,84 14,85 15,24 177 78.400.400
3/3/2015 15,41 15,18 -3,92% 15,18 15,70 15,28 15,18 15,70 338 79.951.600
2/3/2015 15,51 15,80 +1,02% 15,18 15,80 15,43 15,25 15,80 46 10.032.800
27/2/2015 15,50 15,64 -0,13% 15,33 15,64 15,44 15,44 15,64 42 8.492.700
26/2/2015 15,60 15,66 -1,01% 15,30 15,68 15,56 15,40 15,66 29 62.269.400
25/2/2015 15,30 15,82 +3,87% 15,30 15,84 15,50 15,31 15,83 21 65.263.000
24/2/2015 15,75 15,23 -0,13% 15,23 16,10 15,28 15,20 15,48 32 38.985.000
23/2/2015 15,32 15,25 -1,61% 15,06 15,50 15,23 15,25 15,54 25 19.191.300
20/2/2015 15,60 15,50 +0,98% 15,31 15,60 15,47 15,31 15,50 14 5.882.100
19/2/2015 15,95 15,35 -0,97% 15,31 15,95 15,42 15,31 15,35 17 16.502.100
18/2/2015 16,00 15,50 -0,32% 15,25 16,02 15,53 15,15 15,50 37 18.178.800
13/2/2015 15,77 15,55 -1,40% 15,40 15,77 15,59 15,55 15,75 23 10.445.800
12/2/2015 16,10 15,77 -1,38% 15,77 16,10 15,95 15,50 15,77 8 3.509.400
11/2/2015 15,55 15,99 +2,17% 15,52 15,99 15,70 15,45 15,99 16 10.522.000
10/2/2015 16,14 15,65 -3,10% 15,55 16,14 15,80 15,65 16,04 10 2.528.200
9/2/2015 16,00 16,15 +2,22% 16,00 16,20 16,11 15,91 16,18 6 1.127.900
6/2/2015 16,32 15,80 -2,83% 15,80 16,33 15,90 15,71 15,95 15 6.522.400
5/2/2015 16,04 16,26 -0,25% 15,92 16,29 16,14 15,93 16,27 13 3.552.300
4/2/2015 16,10 16,30 +1,05% 16,10 16,36 16,28 15,92 16,27 5 1.465.300
3/2/2015 16,19 16,13 +0,81% 15,76 16,19 15,98 15,92 16,20 14 4.636.600
2/2/2015 16,49 16,00 -0,62% 15,67 16,49 15,88 15,68 16,00 15 6.036.100
30/1/2015 15,65 16,10 +1,26% 15,50 16,10 15,97 15,74 16,10 30 21.088.100
29/1/2015 15,99 15,90 +1,66% 15,64 15,99 15,77 15,85 15,90 17 5.680.500
28/1/2015 16,00 15,64 -2,62% 15,64 16,00 15,90 15,63 15,95 16 7.317.700
27/1/2015 16,04 16,06 -0,68% 16,00 16,20 16,02 15,97 16,07 17 10.095.800
26/1/2015 16,29 16,17 +0,68% 16,02 16,30 16,12 16,02 16,18 21 8.548.200
23/1/2015 16,10 16,06 -1,89% 16,00 16,46 16,12 16,06 16,19 18 5.320.000
22/1/2015 16,73 16,37 -0,12% 16,02 16,73 16,22 16,20 16,37 27 6.977.900
21/1/2015 16,15 16,39 +1,74% 16,12 16,39 16,14 16,13 16,28 4 2.098.600
20/1/2015 16,50 16,11 +0,06% 16,03 16,50 16,19 16,03 16,49 26 20.238.900
19/1/2015 16,70 16,10 -3,71% 16,10 16,70 16,54 16,10 16,17 17 10.424.400
16/1/2015 16,21 16,72 +0,12% 16,21 16,72 16,65 16,50 16,72 7 2.331.000
15/1/2015 16,65 16,70 +3,09% 16,20 16,73 16,54 16,24 16,70 43 10.258.700
14/1/2015 16,30 16,20 -1,52% 16,20 16,84 16,40 16,20 16,43 16 6.235.200
13/1/2015 16,48 16,45 +0,43% 16,12 16,48 16,37 16,30 16,45 40 11.955.500
12/1/2015 16,18 16,38 +3,02% 16,10 16,43 16,27 16,01 16,38 35 7.324.400
9/1/2015 16,25 15,90 -2,21% 15,70 16,49 16,03 15,75 15,90 42 24.526.100
8/1/2015 16,50 16,26 -1,45% 16,26 16,50 16,42 16,15 16,30 14 8.703.200
7/1/2015 16,15 16,50 +2,48% 16,15 16,89 16,36 16,26 16,50 18 14.564.400
6/1/2015 16,39 16,10 -1,71% 15,98 16,39 16,15 15,90 16,10 42 42.497.000
5/1/2015 17,00 16,38 -4,77% 16,37 17,09 16,46 16,37 16,38 40 50.719.500
2/1/2015 17,28 17,20 -0,46% 17,06 17,28 17,20 17,05 17,20 7 4.300.900
30/12/2014 17,50 17,28 +0,99% 17,00 17,50 17,24 17,11 17,28 15 8.448.100
29/12/2014 17,30 17,11 +0,35% 17,00 17,30 17,09 16,88 17,20 9 6.326.400
26/12/2014 17,05 17,05 -1,45% 17,03 17,11 17,05 17,02 17,05 16 23.702.500
23/12/2014 17,38 17,30 0,00% 17,20 17,38 17,25 17,15 17,35 17 50.901.400
22/12/2014 17,38 17,30 +1,76% 17,15 17,39 17,28 17,02 17,37 19 16.593.200
19/12/2014 17,25 17,00 -1,39% 16,55 17,50 17,10 16,81 17,38 21 15.562.900
18/12/2014 17,00 17,24 -0,06% 16,75 17,25 17,24 17,00 17,19 11 60.351.600
17/12/2014 17,29 17,25 -0,23% 16,95 17,30 17,20 17,07 17,25 44 113.211.900
16/12/2014 17,36 17,29 -0,63% 17,00 17,36 17,28 17,05 17,25 6 3.974.900
15/12/2014 17,14 17,40 -0,17% 16,89 17,40 17,15 16,79 17,40 20 14.928.900
12/12/2014 17,40 17,43 -0,40% 17,02 17,43 17,20 17,01 17,43 15 6.365.100
11/12/2014 17,22 17,50 +2,16% 17,05 17,70 17,26 17,13 17,50 24 7.941.500
10/12/2014 17,80 17,13 -3,71% 17,13 17,80 17,28 17,12 17,60 22 11.580.800
9/12/2014 17,66 17,79 +1,95% 17,45 18,05 17,70 17,37 17,79 14 4.603.500
8/12/2014 17,88 17,45 -2,24% 17,45 17,88 17,75 17,45 17,66 24 10.300.400
5/12/2014 18,13 17,85 -1,92% 17,85 18,13 17,98 17,85 18,13 8 2.337.900
4/12/2014 18,17 18,20 -0,16% 18,15 18,21 18,17 17,85 18,20 5 1.636.100
3/12/2014 17,90 18,23 +2,13% 17,85 18,23 17,95 17,85 18,15 12 4.667.500
2/12/2014 18,48 17,85 -0,83% 17,85 18,48 17,98 17,85 18,17 6 1.618.200
1/12/2014 18,48 18,00 -2,17% 17,89 18,48 18,12 17,81 18,36 13 2.900.700
28/11/2014 18,11 18,40 +1,55% 17,95 18,40 18,20 18,40 18,48 39 24.759.700
27/11/2014 18,30 18,12 +1,74% 18,00 18,30 18,09 17,89 18,12 11 2.895.400
26/11/2014 18,07 17,81 -1,06% 17,81 18,29 18,02 17,81 18,19 14 9.913.800
25/11/2014 18,30 18,00 -1,10% 18,00 18,30 18,07 17,99 18,00 14 9.217.500
24/11/2014 18,23 18,20 -1,52% 18,20 18,48 18,20 18,10 18,30 12 29.311.800
21/11/2014 18,11 18,48 0,00% 18,07 18,48 18,22 18,15 18,48 16 30.437.900
19/11/2014 17,90 18,48 +3,36% 17,90 18,54 18,40 18,05 18,48 229 96.987.800
18/11/2014 18,00 17,88 -1,60% 17,84 18,18 17,92 17,83 17,88 14 9.498.600
17/11/2014 18,03 18,17 -0,27% 17,69 18,19 18,00 18,00 18,18 12 3.960.000
14/11/2014 18,00 18,22 +1,22% 17,72 18,22 17,94 17,81 18,22 9 7.896.600
13/11/2014 18,02 18,00 -1,26% 18,00 18,22 18,03 17,91 18,21 14 5.231.500
12/11/2014 17,90 18,23 -0,11% 17,90 18,24 18,10 18,02 18,22 6 3.078.200
11/11/2014 18,20 18,25 -0,22% 18,00 18,25 18,15 17,88 18,25 17 5.990.600
10/11/2014 18,49 18,29 +0,27% 17,93 18,49 18,22 17,70 18,29 27 20.049.800
7/11/2014 17,86 18,24 +0,22% 17,84 18,51 18,29 17,90 18,20 12 5.123.100
6/11/2014 18,20 18,20 0,00% 18,20 18,25 18,21 17,83 18,19 6 6.555.600
5/11/2014 18,33 18,20 -0,55% 18,10 18,60 18,33 18,10 18,23 8 1.466.800
4/11/2014 18,49 18,30 -1,03% 18,28 18,50 18,35 18,10 18,30 5 1.835.700
3/11/2014 18,35 18,49 -0,54% 18,35 18,50 18,43 17,66 18,50 6 1.843.300
31/10/2014 18,29 18,59 +2,99% 18,00 18,59 18,39 17,83 18,59 33 17.840.200
30/10/2014 17,80 18,05 -0,50% 17,80 18,18 18,07 18,07 18,28 9 5.965.500
29/10/2014 18,29 18,14 +2,83% 17,72 18,29 18,00 17,71 18,29 7 1.440.600
28/10/2014 18,00 17,64 -2,00% 17,64 18,00 17,72 17,64 18,00 13 3.367.300
27/10/2014 17,50 18,00 +2,86% 17,00 18,00 17,33 17,45 17,99 31 23.579.400
24/10/2014 18,24 17,50 -2,78% 17,50 18,47 17,90 17,50 17,90 35 42.781.100
23/10/2014 18,01 18,00 -2,33% 17,90 18,43 17,98 17,93 18,15 26 26.801.300
22/10/2014 18,52 18,43 +1,26% 18,43 18,52 18,43 18,10 18,40 4 9.031.700
21/10/2014 18,25 18,20 -1,52% 18,00 18,25 18,11 17,51 18,48 23 40.571.900
20/10/2014 18,22 18,48 +0,11% 18,20 18,50 18,23 18,25 18,48 11 10.940.100
17/10/2014 18,51 18,46 +1,37% 18,33 18,51 18,41 18,20 18,46 7 2.025.800
16/10/2014 18,20 18,21 -0,55% 18,11 18,25 18,20 18,20 18,25 18 18.200.300
15/10/2014 18,20 18,31 +0,05% 18,15 18,35 18,22 18,26 18,32 12 13.670.700
14/10/2014 18,30 18,30 -0,27% 18,22 18,30 18,29 18,30 18,34 12 9.513.000
13/10/2014 18,35 18,35 0,00% 18,11 18,60 18,44 18,15 18,35 16 8.483.500
10/10/2014 18,40 18,35 -0,81% 18,00 18,46 18,38 17,85 18,35 16 12.133.600
9/10/2014 18,36 18,50 +1,15% 18,15 18,50 18,38 18,35 18,50 17 11.585.200
8/10/2014 18,30 18,29 0,00% 17,76 18,30 18,13 17,56 18,30 9 3.265.000
7/10/2014 18,24 18,29 +2,18% 17,75 18,29 18,19 17,52 18,29 16 6.551.200
6/10/2014 17,90 17,90 +0,11% 17,90 18,03 17,91 17,90 18,19 22 18.985.700
3/10/2014 17,85 17,88 -0,06% 17,85 17,88 17,85 17,58 17,88 36 59.619.600
2/10/2014 17,67 17,89 +3,35% 17,31 17,89 17,65 17,32 17,89 142 61.976.900
1/10/2014 17,60 17,31 -0,80% 17,27 17,65 17,32 17,31 17,60 13 9.874.600
30/9/2014 17,51 17,45 +1,04% 17,27 17,52 17,38 17,32 17,45 13 4.866.900
29/9/2014 17,38 17,27 -1,88% 17,21 17,59 17,41 17,27 17,50 13 3.830.400
26/9/2014 17,35 17,60 +1,73% 17,31 17,63 17,51 17,60 17,63 14 5.429.600
25/9/2014 17,56 17,30 -2,37% 17,25 17,60 17,46 17,26 17,50 49 44.021.100
24/9/2014 17,88 17,72 -1,34% 17,72 17,88 17,75 17,57 17,79 4 887.700
23/9/2014 17,50 17,96 +3,40% 17,30 17,96 17,32 17,55 17,96 18 94.077.500
22/9/2014 17,60 17,37 -1,31% 17,05 17,60 17,27 17,16 17,38 29 29.201.500
19/9/2014 17,75 17,60 +0,46% 17,53 17,75 17,58 17,54 17,60 11 5.450.500
18/9/2014 17,83 17,52 -1,41% 17,51 17,83 17,57 17,52 17,79 13 8.435.800
17/9/2014 17,77 17,77 -0,78% 17,76 17,77 17,76 17,70 17,77 4 9.240.300
16/9/2014 18,00 17,91 +0,79% 17,91 18,00 17,94 17,80 17,98 3 538.200
15/9/2014 18,12 17,77 -0,17% 17,68 18,12 17,76 17,67 17,77 22 12.434.500
12/9/2014 18,05 17,80 -1,93% 17,66 18,05 17,77 17,77 17,80 26 15.108.700
11/9/2014 17,99 18,15 +2,02% 17,82 18,15 17,93 17,90 18,15 16 13.269.300
10/9/2014 18,00 17,79 -1,17% 17,79 18,00 17,86 17,79 17,95 19 5.537.800
9/9/2014 18,15 18,00 -0,77% 17,86 18,15 17,99 18,00 18,10 11 3.059.900
8/9/2014 18,09 18,14 +0,22% 17,86 18,20 18,04 17,99 18,15 26 7.039.400
5/9/2014 18,01 18,10 -0,28% 17,79 18,10 17,98 17,81 18,09 30 10.612.600
4/9/2014 17,81 18,15 +0,78% 17,80 18,15 17,95 17,81 18,15 32 11.309.100
3/9/2014 17,81 18,01 +0,06% 17,80 18,01 17,95 17,90 18,01 29 15.620.400
2/9/2014 17,90 18,00 +1,07% 17,80 18,15 17,99 17,90 18,00 31 17.810.500
1/9/2014 18,00 17,81 -0,95% 17,81 18,15 17,99 17,81 18,10 39 92.510.900
29/8/2014 18,13 17,98 -0,66% 17,98 18,13 18,00 17,86 18,10 31 28.626.300
28/8/2014 18,15 18,10 -0,77% 18,00 18,20 18,10 17,82 18,10 22 18.468.800
27/8/2014 18,00 18,24 +1,90% 17,98 18,24 18,12 18,20 18,24 13 10.695.100
26/8/2014 17,80 17,90 -0,28% 17,80 17,95 17,89 17,90 17,95 11 18.436.900
25/8/2014 17,95 17,95 +0,96% 17,82 17,95 17,89 17,80 17,95 22 17.715.400
22/8/2014 18,10 17,78 -1,22% 17,78 18,10 17,93 17,78 17,95 24 22.237.800
21/8/2014 18,08 18,00 0,00% 17,96 18,10 18,02 18,00 18,09 16 16.582.200
20/8/2014 18,09 18,00 -0,55% 17,95 18,10 18,03 18,00 18,10 36 18.578.300
19/8/2014 18,10 18,10 0,00% 17,86 18,10 18,05 18,00 18,10 18 30.333.300
18/8/2014 18,10 18,10 0,00% 18,00 18,15 18,08 18,00 18,10 13 8.681.300
15/8/2014 18,20 18,10 -1,09% 18,10 18,29 18,16 17,81 18,10 12 9.811.700
14/8/2014 18,00 18,30 +0,88% 18,00 18,30 18,13 18,01 18,30 26 20.315.100
13/8/2014 18,08 18,14 +0,33% 17,96 18,14 18,00 17,96 18,14 10 16.208.400
12/8/2014 17,83 18,08 -0,39% 17,83 18,10 18,02 18,00 18,08 13 10.632.700
11/8/2014 18,06 18,15 +1,40% 17,90 18,15 17,99 17,81 18,15 25 19.077.400
8/8/2014 17,75 17,90 -0,50% 17,74 17,95 17,83 17,76 17,90 24 9.452.700
7/8/2014 18,10 17,99 +0,50% 17,80 18,10 17,97 17,80 18,03 23 28.047.300
6/8/2014 18,15 17,90 -0,17% 17,70 18,15 17,76 17,80 17,90 28 19.719.500
5/8/2014 17,94 17,93 +0,73% 17,67 18,30 17,95 17,61 17,93 46 45.247.200
4/8/2014 17,10 17,80 +4,77% 17,10 17,99 17,48 17,76 17,80 114 100.709.600
1/8/2014 16,97 16,99 +0,06% 16,83 17,10 16,97 16,99 17,10 26 12.902.900
31/7/2014 17,10 16,98 -0,47% 16,98 17,10 17,05 16,98 17,08 30 7.331.900
30/7/2014 17,12 17,06 -0,23% 17,05 17,13 17,06 17,05 17,06 11 9.558.600
29/7/2014 17,09 17,10 +0,47% 17,04 17,16 17,09 17,04 17,10 14 36.590.400
28/7/2014 17,02 17,02 +0,06% 17,00 17,15 17,09 17,02 17,09 19 9.917.400
25/7/2014 17,30 17,01 -2,74% 17,00 17,30 17,03 17,01 17,24 38 86.548.100
24/7/2014 17,07 17,49 +1,10% 17,07 17,49 17,33 17,20 17,40 11 5.026.100
23/7/2014 17,18 17,30 -0,57% 16,91 17,30 17,17 16,97 17,30 34 17.690.400
22/7/2014 17,39 17,40 +0,81% 17,00 17,40 17,16 17,10 17,49 26 10.985.800
21/7/2014 17,10 17,26 +0,94% 16,99 17,26 17,09 17,11 17,20 18 9.231.900
18/7/2014 17,09 17,10 +1,30% 16,85 17,10 16,90 16,92 17,10 13 17.244.900
17/7/2014 16,96 16,88 -0,12% 16,80 16,99 16,88 16,83 17,09 36 38.337.200
16/7/2014 17,09 16,90 -1,11% 16,86 17,09 16,93 16,90 16,95 21 14.229.400
15/7/2014 17,10 17,09 +0,71% 17,09 17,12 17,09 16,95 17,09 4 5.299.300
14/7/2014 17,10 16,97 -0,76% 16,87 17,10 17,02 16,95 17,09 40 26.050.500
11/7/2014 17,01 17,10 -0,52% 17,01 17,10 17,09 17,08 17,10 9 5.470.000
10/7/2014 17,29 17,19 -0,35% 17,00 17,29 17,05 17,06 17,19 36 28.308.500
8/7/2014 17,11 17,25 0,00% 17,10 17,25 17,12 17,00 17,29 7 1.712.700
7/7/2014 17,29 17,25 +0,23% 17,14 17,29 17,15 17,14 17,29 10 11.665.900
4/7/2014 17,24 17,21 +1,06% 17,21 17,29 17,27 17,15 17,29 6 2.072.500
3/7/2014 17,14 17,03 -1,10% 17,03 17,20 17,13 17,03 17,29 28 24.498.300
2/7/2014 17,40 17,22 -0,17% 17,10 17,46 17,20 17,20 17,29 22 6.193.200
1/7/2014 17,30 17,25 -1,43% 17,18 17,50 17,38 17,10 17,25 31 55.095.500
30/6/2014 17,20 17,50 +2,64% 17,07 17,50 17,36 17,13 17,50 34 28.137.400
27/6/2014 17,60 17,05 -1,50% 17,01 17,60 17,11 17,05 17,50 44 26.021.200
26/6/2014 17,45 17,31 +0,17% 17,30 17,45 17,37 17,31 17,40 16 5.039.200
25/6/2014 17,45 17,28 -1,20% 17,28 17,45 17,37 17,26 17,35 15 7.646.400
24/6/2014 17,41 17,49 +0,52% 17,40 17,50 17,43 17,40 17,49 18 12.207.400
23/6/2014 17,70 17,40 -1,14% 17,30 17,70 17,43 17,30 17,40 25 11.503.900
20/6/2014 17,30 17,60 -0,51% 17,30 17,61 17,45 17,43 17,64 16 6.283.700
18/6/2014 17,11 17,69 +3,63% 17,10 17,69 17,29 17,30 17,69 22 13.838.100
17/6/2014 17,11 17,07 -1,04% 17,01 17,15 17,07 17,07 17,15 34 13.485.900
16/6/2014 17,29 17,25 +0,17% 17,11 17,29 17,20 17,14 17,25 29 25.463.800
13/6/2014 17,35 17,22 -1,15% 17,22 17,50 17,31 17,22 17,23 71 135.205.900
11/6/2014 17,50 17,42 -0,17% 17,31 17,51 17,43 17,24 17,54 54 13.253.400
10/6/2014 17,50 17,45 -0,85% 17,42 17,60 17,56 17,41 17,70 39 33.016.200
9/6/2014 17,41 17,60 +0,23% 17,41 17,68 17,54 17,44 17,68 43 23.159.400
6/6/2014 17,70 17,56 -0,79% 17,56 17,90 17,81 17,45 17,90 27 33.145.100
5/6/2014 17,97 17,70 -0,84% 17,65 17,97 17,76 17,60 17,70 12 5.330.600
4/6/2014 17,51 17,85 +1,59% 17,50 17,85 17,70 17,45 17,90 26 14.339.400
3/6/2014 17,60 17,57 -0,28% 17,57 17,80 17,65 17,57 17,74 25 78.901.500
2/6/2014 17,44 17,62 -0,84% 17,44 17,88 17,70 17,62 17,87 28 8.319.000
30/5/2014 18,17 17,77 -1,28% 17,77 18,17 17,89 17,77 17,97 30 15.207.500
29/5/2014 17,80 18,00 +1,29% 17,80 18,00 17,95 17,95 18,00 17 13.109.400
28/5/2014 18,25 17,77 -1,28% 17,77 18,25 17,95 17,75 17,97 32 50.099.900
27/5/2014 17,76 18,00 +0,28% 17,76 18,00 17,91 18,00 18,18 36 24.547.900
26/5/2014 18,00 17,95 -0,22% 17,95 18,00 17,99 17,86 17,95 21 13.858.300
23/5/2014 18,00 17,99 0,00% 17,76 18,00 17,86 17,71 18,00 21 18.581.800
22/5/2014 18,00 17,99 +2,22% 17,64 18,00 17,94 17,85 17,99 34 28.717.700
21/5/2014 17,99 17,60 -2,22% 17,60 17,99 17,83 17,60 17,81 15 11.592.100
20/5/2014 17,92 18,00 0,00% 17,83 18,00 17,96 17,85 18,00 18 7.545.900
19/5/2014 18,00 18,00 0,00% 17,92 18,01 17,99 17,82 17,99 12 9.536.100
16/5/2014 18,15 18,00 -0,83% 17,90 18,15 17,98 17,99 18,25 22 34.884.600
15/5/2014 18,05 18,15 +1,11% 17,90 18,15 17,99 18,00 18,15 11 76.317.400
14/5/2014 18,24 17,95 -1,64% 17,90 18,24 18,04 17,92 18,20 27 313.134.100
13/5/2014 17,99 18,25 +2,01% 17,70 18,25 17,98 17,73 18,25 30 20.138.500
12/5/2014 18,14 17,89 -0,06% 17,80 18,16 17,91 17,22 17,89 28 23.108.800
9/5/2014 17,90 17,90 -0,56% 17,77 18,00 17,96 17,85 18,05 15 13.117.800
8/5/2014 18,00 18,00 -0,83% 17,95 18,15 18,03 17,90 18,00 11 6.493.000
7/5/2014 17,90 18,15 +0,83% 17,75 18,15 18,11 18,00 18,15 19 8.694.600
6/5/2014 17,70 18,00 +1,98% 17,50 18,00 17,77 17,75 18,00 11 3.021.400
5/5/2014 17,54 17,65 -0,56% 17,30 17,75 17,54 17,46 17,65 34 31.940.500
2/5/2014 17,84 17,75 0,00% 17,51 17,85 17,74 17,60 17,84 14 13.131.100
30/4/2014 17,23 17,75 +1,72% 17,12 17,75 17,40 17,30 17,75 43 15.319.600
29/4/2014 17,10 17,45 0,00% 17,10 17,65 17,55 17,45 17,70 22 33.008.700
28/4/2014 17,10 17,45 -0,29% 17,10 17,60 17,29 17,45 17,50 31 11.068.200
25/4/2014 17,75 17,50 +0,06% 17,27 17,75 17,43 17,02 17,50 15 8.021.800
24/4/2014 17,10 17,49 -0,06% 17,10 17,54 17,39 17,20 17,49 14 6.086.900
23/4/2014 17,87 17,50 -3,47% 17,50 17,90 17,63 17,01 17,50 59 32.089.400
22/4/2014 17,99 18,13 +0,72% 17,99 18,15 18,08 18,00 18,13 13 5.063.000
17/4/2014 17,79 18,00 +1,18% 17,78 18,00 17,86 17,80 17,99 8 6.788.500
16/4/2014 17,55 17,79 +1,95% 17,50 17,79 17,69 17,66 17,79 19 24.953.900
15/4/2014 17,30 17,45 -0,80% 17,28 17,45 17,31 17,25 17,45 5 4.502.300
14/4/2014 17,40 17,59 +1,09% 17,09 17,59 17,48 17,35 17,59 11 4.545.700
11/4/2014 17,60 17,40 0,00% 17,10 17,60 17,23 17,40 17,59 19 13.096.500
10/4/2014 17,14 17,40 +1,52% 17,14 17,45 17,35 17,21 17,60 6 4.513.300
9/4/2014 17,01 17,14 -0,41% 17,01 17,40 17,17 17,08 17,60 9 2.404.600
8/4/2014 17,58 17,21 -2,16% 17,20 17,60 17,38 17,21 17,40 22 99.987.800
7/4/2014 17,58 17,59 +1,38% 17,25 17,59 17,43 17,40 17,58 15 10.637.500
4/4/2014 17,40 17,35 +0,29% 17,35 17,44 17,42 16,81 17,35 9 4.008.000
3/4/2014 17,58 17,30 -1,65% 17,30 17,58 17,38 17,30 17,58 6 2.260.300
2/4/2014 16,81 17,59 +5,46% 16,80 17,59 17,13 16,91 17,59 28 10.967.900
1/4/2014 17,15 16,68 -2,57% 16,51 17,15 16,83 16,68 17,05 175 39.396.800
31/3/2014 17,45 17,12 -1,89% 17,02 17,50 17,31 17,12 17,50 111 46.243.800
28/3/2014 17,40 17,45 -0,74% 17,40 17,50 17,49 17,45 17,50 6 3.498.500
27/3/2014 17,40 17,58 -0,34% 17,36 17,64 17,54 17,36 17,59 22 10.351.000
26/3/2014 17,35 17,64 -0,34% 17,35 17,65 17,49 17,45 17,64 8 7.874.800
25/3/2014 17,26 17,70 +1,72% 17,26 17,70 17,49 17,41 17,70 11 5.423.800
24/3/2014 17,33 17,40 +0,40% 17,10 17,40 17,30 17,20 17,40 20 9.692.800
21/3/2014 16,95 17,33 +1,35% 16,95 17,34 17,22 17,12 17,33 24 16.711.200
20/3/2014 17,30 17,10 -1,16% 17,10 17,30 17,26 16,91 17,29 12 6.559.000
19/3/2014 16,83 17,30 0,00% 16,83 17,30 17,24 17,12 17,35 12 5.344.600
18/3/2014 17,10 17,30 +1,17% 16,95 17,30 17,21 16,96 17,30 11 10.156.500
17/3/2014 16,83 17,10 +0,29% 16,83 17,10 17,00 17,02 17,10 10 5.102.800
14/3/2014 16,85 17,05 +1,37% 16,85 17,06 17,03 16,70 17,05 7 1.873.800
13/3/2014 17,05 16,82 -1,64% 16,82 17,12 16,86 16,82 17,30 18 16.194.600
12/3/2014 16,90 17,10 +1,66% 16,85 17,10 17,02 16,90 17,10 15 5.617.500
11/3/2014 16,90 16,82 -0,47% 16,80 17,05 16,87 16,81 16,90 22 11.644.500
10/3/2014 16,91 16,90 -0,06% 16,82 17,00 16,85 16,90 16,99 38 135.525.900
7/3/2014 17,35 16,91 -1,23% 16,91 17,35 17,02 16,91 17,35 32 25.367.200
6/3/2014 17,16 17,12 -0,17% 17,11 17,35 17,13 17,03 17,35 24 16.793.800
5/3/2014 17,50 17,15 -1,89% 17,13 17,50 17,16 17,15 17,50 24 25.057.700
28/2/2014 17,43 17,48 +0,23% 17,07 17,64 17,37 17,48 17,50 35 11.465.600
27/2/2014 16,48 17,44 +6,47% 16,25 17,50 16,85 17,44 17,50 41 31.524.600
26/2/2014 16,06 16,38 +2,06% 16,05 16,38 16,13 16,05 16,38 9 2.097.700
25/2/2014 16,25 16,05 -1,23% 16,05 16,25 16,21 16,05 16,48 13 6.487.700
24/2/2014 16,21 16,25 -1,46% 16,20 16,49 16,32 16,20 16,48 8 2.774.800
21/2/2014 16,45 16,49 -0,06% 16,30 16,50 16,38 16,31 16,49 20 11.144.100
20/2/2014 16,21 16,50 +0,06% 16,15 16,50 16,28 16,35 16,50 24 25.411.600
19/2/2014 16,21 16,49 +1,41% 16,21 16,52 16,42 16,21 16,49 5 1.642.100
18/2/2014 16,65 16,26 +0,93% 16,21 16,91 16,45 16,20 16,55 17 5.099.900
17/2/2014 16,22 16,11 -0,62% 15,80 16,22 15,98 16,11 16,99 48 18.059.300
14/2/2014 16,49 16,21 +1,31% 16,21 16,49 16,37 16,21 16,48 21 11.791.000
13/2/2014 16,90 16,00 -5,04% 16,00 16,90 16,31 15,80 16,00 16 8.484.300
12/2/2014 16,89 16,85 +2,43% 16,60 16,89 16,68 16,50 16,85 8 4.005.400
11/2/2014 16,81 16,45 -2,03% 16,40 16,81 16,49 16,45 16,99 53 20.954.600
10/2/2014 16,70 16,79 -0,30% 16,35 16,79 16,60 16,37 16,79 17 8.636.500
7/2/2014 16,58 16,84 -0,36% 16,58 16,90 16,77 16,60 16,85 8 3.858.800
6/2/2014 17,00 16,90 +1,62% 16,85 17,00 16,89 16,70 16,90 10 3.379.900
5/2/2014 16,25 16,63 +2,65% 16,15 16,63 16,37 16,63 17,00 22 16.049.700
4/2/2014 16,15 16,20 +1,25% 15,90 16,20 16,06 15,90 16,20 16 6.587.500
3/2/2014 16,10 16,00 -0,62% 15,70 16,28 15,99 15,87 16,00 26 23.354.500
31/1/2014 16,85 16,10 -2,72% 15,70 16,85 16,15 16,10 16,64 46 24.063.900
30/1/2014 16,55 16,55 -1,19% 15,59 16,78 16,27 16,55 16,95 43 18.066.600
29/1/2014 16,79 16,75 -1,47% 16,35 16,79 16,66 16,36 16,80 15 4.167.000
28/1/2014 17,30 17,00 0,00% 16,81 17,30 16,93 17,00 17,30 12 6.605.800
27/1/2014 17,10 17,00 -0,58% 16,85 17,10 17,04 17,00 17,30 17 8.183.400
24/1/2014 17,11 17,10 -0,06% 16,81 17,11 17,06 16,81 17,10 15 6.142.300
23/1/2014 17,50 17,11 -1,67% 17,11 17,50 17,26 17,11 17,40 16 4.835.000
22/1/2014 17,26 17,40 +1,16% 17,22 17,40 17,33 17,32 17,40 10 11.785.600
21/1/2014 17,07 17,20 +0,88% 17,07 17,20 17,14 17,10 17,20 4 685.600
20/1/2014 17,13 17,05 -0,29% 17,05 17,29 17,12 17,00 17,30 7 1.198.500
17/1/2014 17,35 17,10 +1,12% 17,10 17,35 17,29 16,91 17,30 5 2.421.000
16/1/2014 17,15 16,91 -1,17% 16,91 17,53 17,10 16,91 17,45 14 6.498.400
15/1/2014 17,22 17,11 -0,64% 17,00 17,22 17,09 17,10 17,37 23 11.112.000
14/1/2014 17,37 17,22 -0,46% 17,22 17,37 17,24 17,22 17,37 12 125.405.900
13/1/2014 17,50 17,30 -1,14% 17,30 17,50 17,36 17,22 17,35 6 5.208.300
10/1/2014 17,60 17,50 +1,16% 17,50 17,60 17,51 17,35 17,50 15 7.529.600
9/1/2014 17,75 17,30 -2,32% 17,20 17,75 17,49 17,30 17,60 29 115.793.100
8/1/2014 17,42 17,71 -0,17% 17,42 17,75 17,71 17,50 17,71 5 3.543.900
7/1/2014 17,58 17,74 +0,45% 17,41 17,74 17,50 17,41 17,74 38 118.491.900
6/1/2014 17,74 17,66 +0,91% 17,50 17,74 17,51 17,50 17,67 12 38.531.900
3/1/2014 17,87 17,50 +1,16% 17,35 17,87 17,53 17,50 17,74 18 15.783.900
2/1/2014 18,00 17,30 -1,14% 17,30 18,00 17,53 17,30 17,88 13 5.083.700
30/12/2013 17,98 17,50 +0,23% 17,10 17,98 17,44 17,30 17,50 72 23.032.500
27/12/2013 17,70 17,46 +0,58% 17,46 17,96 17,50 17,46 17,84 28 208.095.700
26/12/2013 18,68 17,36 -1,14% 17,36 18,76 17,99 17,36 17,70 80 37.255.500
23/12/2013 18,30 17,56 -3,99% 17,56 18,30 17,89 17,56 18,28 20 10.556.000
20/12/2013 17,92 18,29 +2,46% 17,92 18,29 18,07 18,00 18,29 27 15.722.600
19/12/2013 17,91 17,85 -0,72% 17,85 18,00 17,88 17,80 17,85 13 5.007.500
18/12/2013 18,00 17,98 +0,73% 17,98 18,00 17,99 17,85 17,99 10 15.296.000
17/12/2013 18,00 17,85 +0,28% 17,85 18,20 18,02 17,85 17,99 9 5.588.300
16/12/2013 17,95 17,80 -0,84% 17,80 18,09 17,88 17,80 18,05 18 18.426.000
13/12/2013 18,10 17,95 -0,33% 17,95 18,10 18,06 17,95 18,09 10 10.115.700
12/12/2013 17,99 18,01 +0,06% 17,99 18,20 18,06 18,00 18,20 14 4.516.500
11/12/2013 18,29 18,00 -0,55% 18,00 18,30 18,06 18,00 18,02 9 4.878.300
10/12/2013 18,18 18,10 +0,95% 17,83 18,18 18,00 17,91 18,10 17 6.663.200
9/12/2013 18,30 17,93 -0,94% 17,93 18,30 18,06 17,90 18,24 9 4.334.600
6/12/2013 17,80 18,10 +1,69% 17,80 18,25 18,04 17,86 18,23 17 7.035.700
5/12/2013 17,90 17,80 -0,61% 17,80 17,90 17,87 17,78 17,90 76 28.961.100
4/12/2013 18,00 17,91 -0,50% 17,90 18,00 17,92 17,91 18,00 12 6.272.900
3/12/2013 18,50 18,00 -2,70% 18,00 18,50 18,10 18,00 18,30 38 16.294.000
2/12/2013 18,25 18,50 +2,78% 18,10 18,50 18,31 18,08 18,50 8 3.662.600
29/11/2013 18,02 18,00 -0,39% 17,77 18,02 17,98 17,92 18,00 32 20.138.600
28/11/2013 18,54 18,07 -1,26% 18,07 18,54 18,15 18,01 18,55 13 3.086.300
27/11/2013 18,58 18,30 -1,72% 18,30 18,58 18,40 18,01 18,30 14 6.074.400
26/11/2013 18,79 18,62 -0,90% 18,56 18,79 18,62 18,55 18,62 14 11.730.600
25/11/2013 18,26 18,79 +1,57% 18,03 18,80 18,57 18,55 18,79 27 19.876.400
22/11/2013 18,50 18,50 0,00% 17,70 18,50 18,27 18,28 19,19 41 66.149.500
21/11/2013 18,52 18,50 -1,18% 18,50 18,70 18,51 18,45 18,50 10 8.329.500
19/11/2013 18,60 18,72 0,00% 18,45 18,72 18,51 18,35 19,20 21 44.631.000
18/11/2013 18,96 18,72 +0,11% 18,72 18,96 18,93 18,51 18,85 23 46.210.200
14/11/2013 18,95 18,70 -2,60% 18,65 18,95 18,71 18,70 18,94 42 67.739.900
13/11/2013 19,40 19,20 +1,00% 19,10 19,50 19,34 18,31 19,20 23 9.674.400
12/11/2013 18,70 19,01 +1,66% 18,26 19,01 18,83 19,01 19,45 15 5.462.000
11/11/2013 18,45 18,70 +1,36% 18,45 19,00 18,70 18,70 18,99 43 16.089.900
8/11/2013 18,38 18,45 +1,77% 18,36 18,64 18,55 18,20 18,59 22 7.607.700
7/11/2013 18,10 18,13 -0,06% 18,05 18,20 18,11 18,01 18,13 24 53.083.800
6/11/2013 18,22 18,14 -0,66% 18,05 18,30 18,16 18,20 18,70 24 25.426.100
5/11/2013 18,40 18,26 -0,76% 18,21 18,73 18,47 18,26 18,69 26 26.412.800
4/11/2013 18,35 18,40 -0,27% 18,35 18,73 18,58 18,40 18,59 25 43.497.300
1/11/2013 18,61 18,45 -0,75% 18,35 18,61 18,46 18,41 18,45 62 133.849.100
31/10/2013 17,75 18,59 +6,11% 17,75 18,60 18,26 18,30 18,59 151 64.840.500
30/10/2013 17,50 17,52 +0,11% 17,50 17,71 17,58 17,52 17,67 8 1.406.700
29/10/2013 17,52 17,50 0,00% 17,50 17,55 17,52 17,50 17,62 9 4.381.000
28/10/2013 17,70 17,50 -1,13% 17,50 17,70 17,55 17,50 17,66 14 14.046.900
25/10/2013 17,61 17,70 +0,57% 17,50 17,70 17,55 17,50 17,70 11 4.038.700
24/10/2013 17,51 17,60 0,00% 17,51 17,60 17,57 17,55 17,60 6 1.230.000
23/10/2013 17,51 17,60 +0,51% 17,51 17,73 17,59 17,50 17,73 6 1.407.700
22/10/2013 17,89 17,51 -1,63% 17,51 17,89 17,68 17,51 17,69 10 7.426.400
21/10/2013 17,75 17,80 +0,34% 17,75 17,90 17,84 17,65 17,80 11 5.352.000
18/10/2013 17,75 17,74 +0,57% 17,74 17,75 17,74 17,52 17,74 3 1.064.500
17/10/2013 17,65 17,64 -0,06% 17,64 17,73 17,65 17,50 17,65 5 4.413.800
16/10/2013 17,73 17,65 -0,17% 17,50 17,73 17,56 17,60 17,65 6 1.756.900
15/10/2013 17,22 17,68 +1,90% 17,22 17,74 17,62 17,33 17,69 13 5.815.800
14/10/2013 17,37 17,35 -1,42% 17,35 17,55 17,52 17,25 17,55 16 16.474.700
11/10/2013 17,51 17,60 -0,40% 17,51 17,70 17,68 17,56 17,61 15 29.532.600
10/10/2013 17,45 17,67 +0,11% 17,45 17,70 17,66 17,53 17,67 15 11.837.800
9/10/2013 17,60 17,65 +0,86% 17,50 17,65 17,63 17,53 17,65 6 2.821.000
8/10/2013 17,86 17,50 -2,07% 17,50 17,86 17,55 17,50 17,57 40 21.414.600
7/10/2013 17,90 17,87 +0,06% 17,67 17,94 17,88 17,66 17,87 11 4.827.900
4/10/2013 17,80 17,86 +0,79% 17,66 17,86 17,79 17,72 17,88 8 5.517.600
3/10/2013 17,71 17,72 -0,67% 17,61 17,80 17,71 17,71 17,72 22 25.338.500
2/10/2013 17,72 17,84 +0,34% 17,50 17,85 17,72 17,56 17,85 30 18.261.500
1/10/2013 17,90 17,78 -0,89% 17,75 17,93 17,81 17,77 17,93 32 10.867.300
30/9/2013 17,64 17,94 +0,84% 17,37 17,94 17,71 17,65 17,94 43 13.105.900
27/9/2013 17,80 17,79 0,00% 17,70 17,85 17,75 17,64 17,79 19 23.970.400
26/9/2013 17,80 17,79 +1,19% 17,76 17,80 17,78 17,65 17,80 8 9.428.300
25/9/2013 17,76 17,58 -0,17% 17,45 17,76 17,56 17,01 17,59 15 6.322.400
24/9/2013 17,65 17,61 -1,34% 17,02 17,77 17,47 17,50 17,61 13 6.115.500
23/9/2013 17,88 17,85 -0,06% 17,85 17,88 17,86 17,50 17,88 5 1.250.400
20/9/2013 17,98 17,86 +0,62% 17,84 17,98 17,87 17,55 17,86 8 4.289.900
19/9/2013 17,75 17,75 -0,39% 17,75 17,75 17,75 17,70 17,98 5 2.485.000
18/9/2013 17,83 17,82 +2,35% 17,71 17,83 17,79 17,26 17,82 14 6.406.300
17/9/2013 17,90 17,41 -2,74% 17,41 17,90 17,56 17,41 17,79 11 2.986.400
16/9/2013 17,90 17,90 0,00% 17,80 17,90 17,84 17,70 17,90 9 4.282.500
13/9/2013 17,90 17,90 +0,28% 17,81 17,90 17,84 17,80 17,90 9 5.889.000
12/9/2013 17,80 17,85 +0,34% 17,80 17,85 17,83 17,60 17,85 12 5.528.500
11/9/2013 17,65 17,79 +0,79% 17,64 17,79 17,69 17,60 17,79 8 2.476.700
10/9/2013 17,66 17,65 +0,06% 17,50 17,66 17,57 17,45 17,65 13 4.217.300
9/9/2013 17,10 17,64 +3,16% 17,10 17,64 17,16 17,30 17,65 61 16.825.400
6/9/2013 17,00 17,10 +0,35% 16,91 17,10 17,03 16,91 17,11 4 1.192.100
5/9/2013 17,05 17,04 +0,24% 17,00 17,05 17,01 16,85 17,04 9 1.531.700
4/9/2013 17,02 17,00 0,00% 16,81 17,04 16,99 16,74 17,01 8 2.038.900
3/9/2013 17,05 17,00 -0,35% 16,87 17,10 16,96 16,86 17,00 29 7.123.600
2/9/2013 17,20 17,06 +0,35% 17,00 17,20 17,13 17,05 17,35 17 42.335.200
30/8/2013 16,50 17,00 +1,55% 16,45 17,63 17,11 16,42 17,00 259 66.761.800
29/8/2013 16,63 16,74 +2,07% 16,06 16,74 16,30 16,50 16,74 28 13.043.100
28/8/2013 16,60 16,40 -2,32% 16,34 16,61 16,44 16,40 16,94 72 173.512.000
27/8/2013 17,00 16,79 -1,98% 16,75 17,00 16,80 16,51 16,80 41 15.465.000
26/8/2013 17,15 17,13 -0,12% 16,80 17,16 17,12 16,80 17,13 173 52.392.400
23/8/2013 16,89 17,15 +2,08% 16,89 17,15 17,00 16,80 17,15 46 55.431.300
22/8/2013 16,52 16,80 +1,57% 16,50 16,80 16,68 16,73 16,80 44 29.699.800
21/8/2013 16,69 16,54 -0,90% 16,47 16,71 16,55 16,49 16,55 219 85.116.600
20/8/2013 16,93 16,69 -1,82% 16,51 16,93 16,71 16,23 16,69 36 15.377.800
19/8/2013 17,57 17,00 -2,63% 17,00 17,57 17,25 17,00 17,30 15 5.866.900
16/8/2013 16,99 17,46 +3,31% 16,99 17,59 17,27 17,45 17,57 26 13.471.800
15/8/2013 16,77 16,90 -0,53% 16,12 17,00 16,60 16,66 17,64 46 22.908.000
14/8/2013 16,99 16,99 0,00% 16,90 17,50 17,03 16,99 17,00 149 58.417.000
13/8/2013 16,72 16,99 +2,41% 16,72 16,99 16,88 16,99 17,10 11 5.402.600
12/8/2013 16,80 16,59 -0,66% 16,59 17,11 16,86 16,52 16,59 26 12.309.000
9/8/2013 16,31 16,70 +2,45% 16,30 16,89 16,64 16,65 16,85 24 12.313.700
8/8/2013 16,30 16,30 +0,49% 16,15 16,30 16,21 16,30 16,59 18 9.891.300
7/8/2013 16,08 16,22 +1,00% 16,07 16,25 16,20 16,22 16,24 27 10.049.800
6/8/2013 15,91 16,06 0,00% 15,91 16,25 16,07 16,06 16,24 14 7.073.200
5/8/2013 16,20 16,06 +0,38% 16,00 16,26 16,11 16,06 16,39 33 55.586.700
2/8/2013 16,40 16,00 -1,84% 16,00 16,51 16,21 16,00 16,19 75 27.569.600
1/8/2013 16,15 16,30 +1,62% 16,15 16,65 16,39 16,30 16,55 112 28.357.000
31/7/2013 15,90 16,04 +1,52% 15,90 16,51 16,18 16,04 16,30 74 80.137.100
30/7/2013 15,96 15,80 -0,38% 15,71 15,96 15,83 15,80 16,04 28 20.748.900
29/7/2013 15,55 15,86 +1,73% 15,55 15,99 15,82 15,86 16,10 29 15.987.500
26/7/2013 15,61 15,59 -1,39% 15,59 16,05 15,79 15,59 15,80 48 30.954.200
25/7/2013 16,13 15,81 -1,37% 15,54 16,19 15,91 15,81 16,08 48 19.103.900
24/7/2013 16,26 16,03 -0,80% 16,03 16,40 16,18 16,03 16,20 28 13.596.400
23/7/2013 15,78 16,16 -0,55% 15,78 17,00 16,34 16,16 17,00 33 18.472.700
22/7/2013 15,70 16,25 +0,56% 15,70 16,42 16,13 16,25 16,35 16 8.068.000
19/7/2013 16,39 16,16 -1,46% 16,00 16,39 16,16 16,00 16,16 69 23.926.500
18/7/2013 15,21 16,40 +5,81% 15,21 16,40 15,78 16,20 16,45 25 10.889.900
17/7/2013 15,36 15,50 +0,98% 15,20 15,67 15,49 15,50 15,60 309 49.436.000
16/7/2013 15,21 15,35 -0,65% 15,21 15,63 15,41 15,35 16,00 113 18.954.600
15/7/2013 15,52 15,45 -1,28% 15,45 15,75 15,55 15,45 15,98 29 17.891.100
12/7/2013 15,66 15,65 -1,01% 15,50 15,90 15,65 15,65 16,00 52 25.206.200
11/7/2013 15,52 15,81 +1,61% 15,52 16,08 15,88 15,81 15,84 83 30.975.300
10/7/2013 15,85 15,56 -3,77% 15,56 16,34 16,15 15,56 16,40 58 252.563.200
8/7/2013 16,25 16,17 +0,43% 16,15 16,25 16,18 16,00 16,17 9 3.399.800
5/7/2013 15,85 16,10 +0,56% 15,85 16,15 16,00 15,88 16,10 51 36.162.400
4/7/2013 15,85 16,01 -0,44% 15,85 16,01 16,00 16,01 16,42 130 62.103.900
3/7/2013 15,85 16,08 +0,56% 15,85 16,50 16,07 15,92 16,08 24 30.860.200
2/7/2013 15,51 15,99 +1,33% 15,51 16,50 15,96 15,71 15,99 56 76.164.700
1/7/2013 15,77 15,78 +1,81% 15,76 16,20 15,84 15,78 15,80 55 35.655.100
28/6/2013 16,36 15,50 -3,13% 15,00 16,39 15,49 15,50 15,57 187 130.941.200
27/6/2013 16,73 16,00 -3,03% 16,00 16,98 16,17 16,00 17,10 142 96.211.900
26/6/2013 16,52 16,50 0,00% 16,50 16,70 16,55 16,38 16,50 26 9.930.100
25/6/2013 16,73 16,50 0,00% 16,50 17,00 16,87 16,50 16,90 24 144.913.900
24/6/2013 16,89 16,50 -3,51% 16,44 16,89 16,56 16,35 16,50 26 10.933.500
21/6/2013 17,23 17,10 +0,59% 17,10 17,23 17,16 17,07 17,10 9 3.088.900
20/6/2013 16,82 17,00 -0,29% 16,55 17,33 17,00 16,52 16,99 25 16.664.000
19/6/2013 17,42 17,05 -3,01% 16,77 17,42 17,16 17,05 17,19 26 33.989.000
18/6/2013 17,81 17,58 -2,06% 17,58 17,81 17,72 17,58 17,70 15 16.488.300
17/6/2013 18,08 17,95 +0,62% 17,94 18,19 17,99 17,90 17,95 51 51.994.900
14/6/2013 17,85 17,84 -0,83% 17,72 18,05 17,81 17,83 18,05 19 5.521.600
13/6/2013 18,29 17,99 -1,75% 17,99 18,44 18,10 17,82 17,99 21 9.412.600
12/6/2013 18,30 18,31 0,00% 17,99 18,31 18,08 17,90 18,44 73 23.150.400
11/6/2013 18,50 18,31 -2,09% 18,10 18,50 18,27 18,11 18,29 19 13.159.600
10/6/2013 19,00 18,70 -0,53% 18,54 19,00 18,71 18,42 18,88 13 7.299.800
7/6/2013 19,10 18,80 -1,78% 18,80 19,10 18,86 18,41 18,90 25 11.319.800
6/6/2013 19,00 19,14 -0,26% 18,90 19,14 19,05 18,92 19,14 18 7.622.300
5/6/2013 19,05 19,19 -0,72% 18,90 19,19 19,01 18,85 19,19 40 40.891.800
4/6/2013 19,17 19,33 -0,57% 19,17 19,35 19,30 19,18 19,33 26 8.302.400
3/6/2013 19,45 19,44 +0,21% 19,00 19,45 19,18 19,00 19,44 29 14.004.000
31/5/2013 19,29 19,40 +0,67% 18,90 19,40 19,24 18,96 19,40 28 16.168.500
29/5/2013 19,45 19,27 -0,67% 19,00 19,45 19,09 19,00 19,27 27 7.636.300
28/5/2013 19,45 19,40 +0,21% 19,20 19,45 19,35 19,25 19,40 19 6.000.700
27/5/2013 18,60 19,36 +4,09% 18,60 19,40 19,10 19,21 19,36 34 27.514.500
24/5/2013 18,35 18,60 +1,36% 18,35 18,60 18,55 18,50 18,70 13 7.605.500
23/5/2013 18,34 18,35 +0,82% 18,20 18,40 18,28 18,20 18,35 13 3.840.300
22/5/2013 18,20 18,20 +0,05% 18,20 18,49 18,24 18,17 18,20 36 17.331.900
21/5/2013 18,38 18,19 +0,44% 18,10 18,38 18,17 18,04 18,20 109 36.708.500
20/5/2013 18,85 18,11 -2,58% 18,11 18,85 18,39 18,11 18,30 22 13.608.700
17/5/2013 18,10 18,59 +2,71% 18,01 18,88 18,56 18,42 18,59 88 303.050.300
16/5/2013 18,35 18,10 -0,33% 18,10 18,37 18,29 18,10 18,35 34 118.888.100
15/5/2013 18,39 18,16 -0,82% 17,90 18,39 18,16 18,03 18,16 39 12.351.900
14/5/2013 18,66 18,31 -1,88% 18,31 18,86 18,34 18,20 18,39 27 42.745.800
13/5/2013 18,61 18,66 -1,22% 18,61 18,85 18,74 18,66 18,78 29 13.868.800
10/5/2013 18,78 18,89 -0,26% 18,44 18,93 18,61 18,61 18,89 38 21.960.200
9/5/2013 19,00 18,94 -0,26% 18,55 19,00 18,69 18,60 18,94 32 27.858.000
8/5/2013 19,18 18,99 +0,32% 18,70 19,18 18,86 18,64 18,99 35 41.696.600
7/5/2013 19,20 18,93 -1,15% 18,93 19,33 19,02 18,93 19,39 40 39.760.300
6/5/2013 19,70 19,15 -1,69% 19,15 19,75 19,54 19,15 19,32 36 23.839.100
3/5/2013 19,51 19,48 -1,12% 19,48 20,50 19,74 19,31 19,49 48 34.746.400
2/5/2013 19,65 19,70 -0,30% 19,36 19,74 19,63 19,41 19,70 52 44.972.000
30/4/2013 18,81 19,76 +4,83% 18,75 19,77 19,48 19,76 19,77 62 82.603.200
29/4/2013 19,21 18,85 -3,18% 18,85 19,23 19,07 18,80 19,00 15 6.104.800
26/4/2013 19,48 19,47 +1,41% 19,21 19,48 19,45 19,20 19,48 7 3.112.400
25/4/2013 19,69 19,20 -2,54% 19,15 19,70 19,43 19,20 19,50 8 5.440.900
24/4/2013 19,47 19,70 +1,18% 19,47 19,70 19,69 19,50 19,70 7 63.798.500
23/4/2013 19,70 19,47 -1,42% 19,47 19,70 19,53 19,47 19,70 12 5.080.100
22/4/2013 19,72 19,75 +1,65% 19,72 20,00 19,82 19,50 19,74 3 594.700
19/4/2013 19,60 19,43 -0,87% 19,35 21,00 19,86 18,80 19,43 55 61.183.500
18/4/2013 19,27 19,60 +1,29% 19,25 19,60 19,51 19,01 19,60 23 17.955.300
17/4/2013 19,50 19,35 -0,77% 19,35 19,55 19,47 19,23 19,35 25 12.272.300
16/4/2013 18,50 19,50 +5,35% 18,50 19,65 19,17 19,21 19,50 33 16.680.200
15/4/2013 18,56 18,51 -1,75% 18,51 18,80 18,58 18,51 18,79 15 6.505.900
12/4/2013 18,76 18,84 -1,05% 18,40 19,00 18,74 18,40 18,84 17 11.244.400
11/4/2013 19,39 19,04 -1,35% 19,00 19,39 19,19 19,04 19,38 18 8.063.100
10/4/2013 19,39 19,30 +0,21% 19,00 19,39 19,28 19,30 19,38 15 5.784.100
9/4/2013 19,12 19,26 +0,47% 19,12 19,26 19,22 19,15 19,26 7 5.960.600
8/4/2013 19,40 19,17 -1,24% 19,17 19,40 19,35 19,15 19,39 7 3.096.300
5/4/2013 19,40 19,41 -0,97% 19,33 19,50 19,41 19,30 19,41 21 55.710.100
4/4/2013 19,69 19,60 -0,25% 19,60 19,70 19,64 19,60 19,64 8 7.270.100
3/4/2013 19,65 19,65 -0,51% 19,55 19,65 19,62 19,58 19,65 7 2.747.000
2/4/2013 19,50 19,75 +0,61% 19,35 19,75 19,46 19,75 19,76 25 15.574.700
1/4/2013 19,40 19,63 +1,19% 19,30 19,92 19,59 19,30 19,80 17 8.816.600
28/3/2013 19,60 19,40 -2,02% 19,30 19,80 19,53 19,40 19,79 27 12.890.300
27/3/2013 19,60 19,80 +1,02% 19,51 19,99 19,77 19,60 19,80 26 49.442.800
26/3/2013 19,48 19,60 +2,08% 19,40 19,60 19,50 19,30 19,60 25 21.060.800
25/3/2013 20,19 19,20 -3,27% 19,20 20,25 19,64 19,20 19,66 20 9.231.600
22/3/2013 19,82 19,85 -0,25% 19,80 20,10 19,93 19,85 20,19 12 3.787.300
21/3/2013 20,50 19,90 -2,31% 19,90 20,70 20,37 19,82 20,23 18 10.186.700
20/3/2013 20,99 20,37 -1,59% 20,37 20,99 20,59 19,82 20,63 16 9.886.200
19/3/2013 21,01 20,70 -1,43% 20,30 21,02 20,66 20,37 20,70 46 40.714.400
18/3/2013 20,60 21,00 +2,94% 20,46 21,00 20,92 19,90 21,00 18 15.272.900
15/3/2013 20,05 20,40 +0,25% 19,80 20,40 20,08 20,09 20,48 31 24.909.500
14/3/2013 20,38 20,35 -0,54% 19,90 20,38 20,21 19,50 20,35 28 17.386.800
13/3/2013 21,00 20,46 -2,57% 20,46 21,00 20,93 20,31 20,46 24 63.012.800
12/3/2013 21,00 21,00 0,00% 20,80 21,15 21,00 20,82 20,99 19 13.860.800
11/3/2013 21,17 21,00 -1,41% 20,98 21,30 21,07 20,95 21,00 22 13.064.500
8/3/2013 21,84 21,30 -0,70% 21,30 21,84 21,51 21,17 21,30 14 9.035.800
7/3/2013 21,40 21,45 +0,23% 21,05 22,00 21,43 21,11 21,45 37 46.094.600
6/3/2013 20,75 21,40 +3,38% 20,75 21,60 21,29 21,32 21,40 49 50.670.800
5/3/2013 20,46 20,70 -0,34% 20,16 20,70 20,57 20,20 20,70 29 22.014.600
4/3/2013 20,50 20,77 +1,32% 19,51 20,77 20,40 19,46 20,77 38 33.873.700
1/3/2013 20,95 20,50 -2,15% 20,50 20,95 20,59 20,50 20,75 20 14.210.400
28/2/2013 20,89 20,95 +0,29% 20,50 20,95 20,90 20,85 20,95 52 26.753.200
27/2/2013 20,50 20,89 +1,85% 20,35 20,89 20,69 20,60 20,89 20 13.656.400
26/2/2013 20,30 20,51 +1,03% 20,30 20,95 20,70 20,51 20,64 37 27.129.900
25/2/2013 19,99 20,30 +0,05% 19,70 20,46 20,10 20,30 20,44 29 14.675.800
22/2/2013 20,50 20,29 -3,33% 19,65 20,50 20,14 20,00 20,29 54 36.664.500
21/2/2013 19,41 20,99 +8,20% 19,12 20,99 20,08 19,28 20,99 49 40.965.200
20/2/2013 19,25 19,40 +0,26% 18,96 19,42 19,35 18,94 19,40 16 8.128.500
19/2/2013 19,10 19,35 +1,31% 18,60 19,35 19,00 18,80 19,35 33 34.014.100
18/2/2013 19,10 19,10 0,00% 18,75 19,20 19,03 19,10 19,25 38 27.224.900
15/2/2013 18,80 19,10 +1,06% 18,65 19,10 18,81 18,68 19,10 32 157.685.400
14/2/2013 18,60 18,90 +2,16% 18,60 18,99 18,88 18,83 18,90 27 16.808.400
13/2/2013 18,50 18,50 -0,86% 18,50 18,66 18,60 18,40 18,59 11 3.906.300
8/2/2013 18,66 18,66 +0,76% 18,50 18,66 18,60 18,60 18,65 6 3.162.300
7/2/2013 18,60 18,52 -0,16% 18,45 18,70 18,55 18,29 18,52 21 8.534.900
6/2/2013 18,40 18,55 +0,27% 18,40 18,60 18,56 18,50 18,65 33 28.597.100
5/2/2013 18,21 18,50 +1,54% 18,20 18,50 18,38 18,38 18,50 26 16.547.400
4/2/2013 18,50 18,22 -1,51% 18,22 18,60 18,45 18,22 18,39 24 9.044.900
1/2/2013 18,50 18,50 +0,54% 18,40 18,70 18,54 18,40 18,50 53 23.740.800
31/1/2013 18,19 18,40 +1,66% 17,95 18,60 18,01 18,20 18,40 72 97.461.700
30/1/2013 17,94 18,10 +1,00% 17,94 18,10 18,01 18,08 18,15 12 32.781.400
29/1/2013 17,85 17,92 -0,44% 17,85 17,95 17,90 17,92 18,09 20 8.952.100
28/1/2013 18,01 18,00 0,00% 17,70 18,24 17,96 18,00 18,03 50 27.124.600
24/1/2013 17,92 18,00 +1,07% 17,70 18,00 17,85 17,81 18,00 55 66.427.600
23/1/2013 18,00 17,81 -0,22% 17,79 18,15 17,84 17,80 17,99 131 233.271.500
22/1/2013 17,65 17,85 +1,25% 17,40 17,85 17,51 17,85 17,90 46 95.109.500
21/1/2013 17,20 17,63 +1,91% 17,20 17,63 17,35 17,17 17,63 23 31.581.100
18/1/2013 17,32 17,30 -1,42% 17,20 17,32 17,20 17,15 17,30 36 181.305.500
17/1/2013 17,34 17,55 -0,28% 17,20 17,55 17,29 17,31 17,55 9 5.879.400
16/1/2013 17,05 17,60 +2,33% 17,00 17,60 17,35 17,60 18,60 5 23.081.000
15/1/2013 17,10 17,20 +0,58% 17,05 17,20 17,09 17,05 17,15 8 4.102.000
14/1/2013 17,00 17,10 0,00% 17,00 17,10 17,08 16,70 17,10 13 15.205.300
11/1/2013 17,07 17,10 +0,29% 16,95 17,20 17,06 16,85 17,30 8 16.722.600
10/1/2013 16,75 17,05 +0,29% 16,70 17,05 16,89 16,50 17,05 9 6.083.000
9/1/2013 16,65 17,00 +1,80% 16,65 17,00 16,76 17,00 17,07 5 12.242.000
8/1/2013 16,65 16,70 -0,77% 16,41 16,70 16,64 16,51 16,75 16 58.930.600
7/1/2013 16,84 16,83 -0,06% 16,59 16,84 16,71 16,50 17,07 5 3.511.000
4/1/2013 16,78 16,84 +0,42% 16,71 16,84 16,81 16,84 16,85 10 30.263.800
3/1/2013 16,50 16,77 +1,64% 16,50 17,00 16,85 16,65 16,77 20 22.756.000
2/1/2013 16,22 16,50 0,00% 16,22 16,50 16,48 16,31 16,98 8 3.460.900
28/12/2012 15,58 15,99 +1,33% 15,58 15,99 15,79 15,80 16,00 7 32.389.100
27/12/2012 15,80 15,78 +0,90% 15,78 15,80 15,79 15,60 15,78 6 947.400
26/12/2012 15,84 15,64 +0,19% 15,34 15,84 15,59 15,64 15,65 26 26.985.200
21/12/2012 15,46 15,61 -2,38% 15,45 15,95 15,61 15,60 15,65 25 22.019.500
20/12/2012 16,00 15,99 -0,06% 15,99 16,00 15,99 15,96 15,99 11 14.396.800
19/12/2012 16,05 16,00 +0,06% 15,50 16,15 15,91 15,85 16,00 49 48.236.300
18/12/2012 16,07 15,99 -0,44% 15,92 16,18 16,04 15,91 16,00 23 7.378.500
17/12/2012 16,60 16,06 -3,14% 16,06 16,60 16,21 16,06 16,15 47 59.671.300
14/12/2012 16,53 16,58 +0,12% 16,50 16,58 16,51 16,41 16,58 8 4.955.500
13/12/2012 16,60 16,56 -0,24% 16,56 16,70 16,66 16,55 16,60 16 23.001.500
12/12/2012 16,70 16,60 -0,60% 16,50 16,72 16,59 16,60 16,69 25 26.891.500
11/12/2012 16,70 16,70 0,00% 16,60 16,70 16,68 16,55 16,70 23 44.870.100
10/12/2012 17,99 16,70 -4,57% 16,55 17,99 16,77 16,68 16,70 55 60.714.600
7/12/2012 17,50 17,50 0,00% 17,50 17,50 17,50 17,40 17,50 3 5.600.000
6/12/2012 17,60 17,50 -1,13% 17,50 17,70 17,67 17,30 17,50 6 9.898.100
5/12/2012 17,85 17,70 +0,28% 17,70 17,85 17,71 17,65 17,85 2 1.771.500
4/12/2012 17,61 17,65 -0,84% 17,61 17,65 17,63 17,65 17,85 3 529.100
3/12/2012 17,85 17,80 +1,14% 17,80 17,85 17,83 17,75 17,80 4 891.700
30/11/2012 17,85 17,60 -1,40% 17,60 17,85 17,73 17,60 17,85 9 3.901.800
29/11/2012 17,85 17,85 0,00% 17,85 17,85 17,85 17,67 17,85 2 1.071.000
28/11/2012 17,85 17,85 +0,17% 17,85 17,85 17,85 17,80 17,85 1 892.500
27/11/2012 17,82 17,82 -0,17% 17,82 17,82 17,82 17,80 17,90 1 356.400
26/11/2012 17,64 17,85 +1,42% 17,64 17,85 17,83 17,64 17,85 4 5.883.900
23/11/2012 17,80 17,60 -1,01% 17,60 17,80 17,68 17,60 17,94 12 7.606.500
22/11/2012 18,00 17,78 -0,67% 17,73 18,00 17,76 17,70 18,00 6 3.908.800
21/11/2012 17,89 17,90 +1,47% 17,80 17,90 17,88 17,63 17,90 4 1.609.900
19/11/2012 17,90 17,64 -1,40% 17,64 17,92 17,80 17,64 17,70 13 6.945.800
16/11/2012 17,90 17,89 -0,06% 17,65 17,90 17,77 17,65 17,90 6 1.066.300
14/11/2012 17,68 17,90 0,00% 17,65 17,90 17,76 17,60 17,90 13 3.909.200
13/11/2012 17,88 17,90 -1,38% 17,88 18,09 17,93 17,67 18,00 6 5.022.800
12/11/2012 18,15 18,15 +0,06% 18,15 18,15 18,15 17,88 18,10 1 181.500
9/11/2012 18,18 18,14 -1,68% 18,14 18,18 18,14 18,01 18,14 7 9.072.400
8/11/2012 18,50 18,45 -0,81% 18,00 18,77 18,41 17,91 18,45 17 12.524.900
7/11/2012 18,85 18,60 -1,33% 18,60 18,85 18,76 18,60 18,80 8 6.192.500
6/11/2012 18,45 18,85 +0,80% 18,45 18,85 18,78 18,65 18,85 16 18.972.500
5/11/2012 18,40 18,70 +1,08% 18,13 18,70 18,48 18,45 18,70 26 23.846.600
1/11/2012 17,31 18,50 +6,94% 17,28 18,50 17,74 17,53 18,50 19 20.411.600
31/10/2012 17,70 17,30 -1,98% 17,30 17,70 17,43 17,26 17,45 10 15.866.500
30/10/2012 17,50 17,65 +1,09% 17,25 17,70 17,44 17,40 17,70 13 5.060.200
29/10/2012 17,60 17,46 -0,80% 17,46 17,80 17,67 17,60 17,70 15 6.893.200
26/10/2012 17,60 17,60 +0,23% 17,40 17,60 17,49 17,39 17,60 6 1.049.900
25/10/2012 17,40 17,56 +0,98% 17,40 17,56 17,54 17,55 17,60 12 28.077.300
24/10/2012 17,39 17,39 -0,06% 17,39 17,40 17,39 17,39 17,40 6 25.737.300
23/10/2012 17,40 17,40 0,00% 17,20 17,40 17,34 17,20 17,40 35 42.677.400
22/10/2012 17,52 17,40 -0,57% 17,40 17,55 17,43 17,40 17,50 17 36.430.200
19/10/2012 17,90 17,50 -2,29% 17,50 17,90 17,62 17,50 17,90 5 2.467.400
18/10/2012 17,99 17,91 -0,50% 17,91 18,00 17,94 17,80 17,91 7 4.487.300
17/10/2012 17,84 18,00 +0,95% 17,62 18,00 17,78 17,62 18,00 27 5.689.900
16/10/2012 17,69 17,83 +2,29% 17,40 17,83 17,60 17,20 18,00 44 13.205.600
15/10/2012 17,51 17,43 -0,68% 17,43 17,51 17,47 17,42 18,00 9 19.392.700
11/10/2012 17,52 17,55 -0,11% 17,52 18,00 17,60 17,54 17,99 16 36.085.200
10/10/2012 17,57 17,57 +1,44% 17,57 17,57 17,57 17,61 18,00 1 1.405.600
9/10/2012 17,51 17,32 -1,03% 17,32 17,51 17,44 17,32 17,50 12 7.328.400
8/10/2012 17,40 17,50 0,00% 17,40 17,50 17,41 17,50 18,00 5 6.094.000
5/10/2012 17,21 17,50 +1,74% 17,21 17,50 17,44 17,50 17,70 5 2.093.000
4/10/2012 17,51 17,20 -1,77% 17,20 17,77 17,67 17,20 17,60 12 7.246.300
3/10/2012 17,71 17,51 -1,19% 17,51 17,71 17,60 17,10 17,50 4 3.344.300
2/10/2012 18,00 17,72 -1,56% 17,72 18,00 17,82 17,72 17,90 17 12.124.100
1/10/2012 18,00 18,00 0,00% 18,00 18,00 18,00 17,91 17,99 1 180.000
28/9/2012 18,00 18,00 -0,55% 18,00 18,00 18,00 17,91 17,99 8 2.700.000
27/9/2012 18,10 18,10 -0,55% 18,10 18,10 18,10 17,82 18,10 1 181.000
26/9/2012 18,20 18,20 -0,49% 18,20 18,20 18,20 17,80 18,15 1 182.000
25/9/2012 17,90 18,29 +2,18% 17,90 18,29 18,11 17,85 18,24 4 724.600
24/9/2012 18,44 17,90 -1,65% 17,90 18,44 18,19 17,90 18,30 25 9.095.700
21/9/2012 18,10 18,20 0,00% 18,10 18,20 18,15 18,00 18,20 4 2.360.000
20/9/2012 18,20 18,20 0,00% 18,20 18,20 18,20 18,00 18,20 3 5.642.000
19/9/2012 18,44 18,20 -0,55% 18,17 18,44 18,20 18,00 18,20 11 8.555.800
18/9/2012 17,88 18,30 +1,67% 17,88 18,44 18,35 17,77 18,44 14 12.115.200
17/9/2012 17,70 18,00 -2,39% 17,70 18,00 17,77 17,88 18,25 3 711.000
14/9/2012 18,00 18,44 +2,73% 18,00 18,44 18,00 18,00 18,44 8 10.804.400
13/9/2012 17,95 17,95 -0,28% 17,95 18,00 17,95 17,10 17,95 5 4.308.500
12/9/2012 17,90 18,00 0,00% 17,90 18,10 18,01 17,88 18,10 5 7.204.000
11/9/2012 17,90 18,00 0,00% 17,90 18,00 17,99 17,90 18,00 11 8.637.000
10/9/2012 18,00 18,00 0,00% 17,99 18,00 17,99 18,00 18,20 5 5.039.900
6/9/2012 18,44 18,00 0,00% 18,00 18,44 18,01 17,63 18,00 11 6.124.900
5/9/2012 17,99 18,00 0,00% 17,99 18,00 17,99 17,62 18,00 9 6.119.100
4/9/2012 17,90 18,00 -1,59% 17,90 18,00 17,92 17,50 17,95 2 717.000
3/9/2012 18,29 18,29 0,00% 18,29 18,29 18,29 17,50 18,00 1 182.900
31/8/2012 18,29 18,29 -0,05% 18,29 18,29 18,29 17,33 18,30 2 365.800
29/8/2012 18,40 18,30 -0,76% 18,30 18,40 18,31 17,33 18,30 4 2.564.000
28/8/2012 18,10 18,44 +2,44% 18,10 18,44 18,20 18,00 18,39 6 4.186.400
24/8/2012 18,02 18,00 -1,37% 18,00 18,02 18,00 17,80 18,00 4 2.340.200
23/8/2012 18,20 18,25 +0,27% 18,20 18,25 18,22 17,60 18,45 3 3.645.000
22/8/2012 18,21 18,20 0,00% 18,20 18,21 18,20 17,70 18,20 2 364.100
21/8/2012 18,18 18,20 0,00% 18,18 18,20 18,19 17,30 18,20 5 4.730.000
20/8/2012 18,20 18,20 0,00% 18,20 18,20 18,20 17,00 18,17 2 2.184.000
17/8/2012 18,30 18,20 +0,55% 18,20 18,30 18,25 17,80 18,30 7 4.745.000
16/8/2012 17,90 18,10 +0,56% 17,90 18,10 17,98 17,50 18,10 13 16.727.500
15/8/2012 17,30 18,00 +4,05% 17,30 18,00 17,39 17,30 17,90 11 8.523.000
14/8/2012 17,08 17,30 -0,57% 17,02 17,30 17,18 17,00 17,30 8 4.296.400
13/8/2012 17,05 17,40 +2,05% 17,05 17,40 17,10 17,08 18,00 4 8.892.200
10/8/2012 17,05 17,05 -5,12% 17,05 17,05 17,05 17,05 20,00 3 1.875.500
8/8/2012 16,72 17,97 +5,71% 16,72 17,97 17,94 17,01 17,99 8 10.949.200
7/8/2012 17,01 17,00 -3,46% 17,00 17,01 17,00 17,00 17,51 3 510.200
6/8/2012 17,40 17,61 +0,63% 17,30 17,61 17,47 17,60 17,98 7 2.097.200
3/8/2012 17,70 17,50 +1,16% 17,50 18,00 17,88 16,04 17,99 8 4.472.000
2/8/2012 16,80 17,30 +2,67% 16,45 17,50 17,23 16,50 17,70 11 7.240.500
1/8/2012 15,94 16,85 +5,78% 15,94 16,85 16,14 16,00 16,70 11 8.558.500
31/7/2012 15,93 15,93 -0,06% 15,93 15,93 15,93 15,11 15,94 2 15.930.000
30/7/2012 15,94 15,94 0,00% 15,94 15,94 15,94 15,07 15,94 1 478.200
27/7/2012 15,50 15,94 +2,84% 15,50 15,94 15,74 15,70 15,94 9 13.695.200
26/7/2012 15,49 15,50 0,00% 15,40 15,50 15,49 14,90 15,50 8 18.124.600
25/7/2012 15,25 15,50 0,00% 15,25 15,50 15,32 15,40 15,50 3 766.400
23/7/2012 15,50 15,50 0,00% 15,15 15,50 15,32 15,00 15,50 4 613.000
20/7/2012 14,90 15,50 +2,99% 14,90 15,50 15,15 14,64 15,64 4 2.272.500
19/7/2012 14,70 15,05 +3,08% 14,70 15,05 14,90 15,00 15,05 11 12.671.200
18/7/2012 14,60 14,60 +0,69% 14,60 14,60 14,60 14,42 14,70 3 5.840.000
17/7/2012 14,40 14,50 +1,05% 14,39 14,50 14,41 14,50 14,70 14 13.839.400
16/7/2012 14,30 14,35 -0,35% 14,30 14,35 14,31 14,01 14,35 6 4.150.000
13/7/2012 13,85 14,40 +1,41% 13,85 14,40 13,96 14,05 14,30 13 17.734.800
12/7/2012 13,75 14,20 +1,43% 13,75 14,20 13,75 13,75 14,20 29 1.297.091.700
11/7/2012 14,10 14,00 -1,20% 14,00 14,10 14,02 13,80 14,40 6 4.767.000
10/7/2012 14,17 14,17 0,00% 14,17 14,17 14,17 14,05 14,40 2 283.400
6/7/2012 14,40 14,17 0,00% 14,17 14,50 14,35 13,90 14,40 3 430.700
4/7/2012 14,10 14,17 +0,50% 14,10 14,20 14,17 14,00 14,17 7 6.805.000
3/7/2012 14,10 14,10 0,00% 14,00 14,10 14,07 13,85 14,10 9 5.350.000
2/7/2012 14,10 14,10 -0,56% 14,10 14,10 14,10 13,51 14,10 1 141.000
29/6/2012 13,99 14,18 +1,29% 13,99 14,20 14,05 13,70 14,19 11 7.589.700
26/6/2012 13,61 14,00 +0,07% 13,30 14,00 13,59 13,20 14,00 24 19.033.100
25/6/2012 13,70 13,99 -0,07% 13,60 14,00 13,92 13,40 14,00 9 1.532.000
21/6/2012 14,00 14,00 0,00% 14,00 14,00 14,00 13,70 14,00 1 140.000
19/6/2012 13,60 14,00 0,00% 13,60 14,00 13,96 13,45 14,05 5 5.028.000
18/6/2012 14,05 14,00 0,00% 13,21 14,05 13,47 13,20 14,05 22 25.595.700
15/6/2012 13,60 14,00 0,00% 13,50 14,00 13,79 13,75 14,05 13 8.553.300
14/6/2012 13,70 14,00 -0,07% 13,70 14,00 13,80 13,01 14,10 3 414.000
8/6/2012 14,01 14,01 +0,07% 14,01 14,01 14,01 13,70 14,10 5 4.763.400
6/6/2012 14,00 14,00 0,00% 14,00 14,00 14,00 13,61 14,00 5 44.800.000
4/6/2012 13,60 14,00 +0,14% 13,56 14,00 13,63 13,55 14,00 8 4.364.600
1/6/2012 13,99 13,98 -0,14% 13,85 14,00 13,93 13,60 13,98 8 2.647.200
31/5/2012 14,00 14,00 0,00% 14,00 14,00 14,00 13,50 14,50 6 7.560.000
29/5/2012 14,00 14,00 +1,45% 14,00 14,00 14,00 13,31 13,95 1 140.000
28/5/2012 13,70 13,80 0,00% 13,70 13,80 13,73 13,73 14,00 4 3.159.200
25/5/2012 13,51 13,80 0,00% 13,51 13,85 13,79 13,01 13,85 4 2.069.000
24/5/2012 13,80 13,80 -0,36% 13,80 13,80 13,80 13,01 13,85 1 690.000
18/5/2012 13,92 13,85 -1,00% 13,85 13,92 13,88 13,01 13,85 4 2.777.000
17/5/2012 13,78 13,99 +1,01% 13,50 13,99 13,71 13,50 13,99 7 2.743.000
15/5/2012 13,85 13,85 0,00% 13,85 13,85 13,85 13,50 14,00 1 692.500
14/5/2012 13,93 13,85 -1,07% 13,85 13,93 13,90 13,85 14,01 5 4.032.500
11/5/2012 14,02 14,00 0,00% 14,00 14,05 14,02 14,00 14,15 5 701.400
10/5/2012 14,02 14,00 -3,05% 14,00 14,02 14,00 13,85 14,00 6 1.260.400
9/5/2012 14,03 14,44 +3,14% 13,90 14,44 14,07 14,04 14,50 4 844.600
8/5/2012 13,90 14,00 0,00% 13,90 14,00 13,96 13,85 14,40 2 1.396.000
7/5/2012 13,99 14,00 0,00% 13,99 14,00 13,99 13,93 14,00 3 1.259.900
4/5/2012 14,00 14,00 +0,94% 14,00 14,00 14,00 13,80 13,94 1 140.000
3/5/2012 14,01 13,87 -1,00% 13,87 14,10 13,97 13,87 14,39 5 838.600
2/5/2012 14,01 14,01 -0,07% 14,00 14,01 14,00 14,00 14,69 4 1.400.600
26/4/2012 14,00 14,02 +0,14% 14,00 14,30 14,04 13,89 14,73 3 983.200
25/4/2012 14,17 14,00 -4,11% 14,00 14,17 14,00 13,88 14,00 4 6.861.700
24/4/2012 14,60 14,60 -0,88% 14,60 14,60 14,60 14,40 14,73 1 1.898.000
23/4/2012 14,41 14,73 +2,36% 14,41 14,73 14,57 14,02 14,70 2 291.400
20/4/2012 14,39 14,39 +1,12% 14,39 14,39 14,39 14,02 14,40 2 1.439.000
19/4/2012 14,01 14,23 -0,07% 14,00 14,23 14,08 13,89 14,23 7 3.239.500
18/4/2012 14,30 14,24 -1,18% 14,00 14,30 14,12 13,80 14,25 13 13.135.900
17/4/2012 14,02 14,41 0,00% 14,02 14,41 14,21 14,20 14,42 3 426.400
16/4/2012 14,11 14,41 -0,07% 14,11 14,41 14,26 14,12 14,42 2 285.200
13/4/2012 14,42 14,42 0,00% 14,42 14,42 14,42 14,21 14,41 2 432.600
12/4/2012 14,42 14,42 +0,07% 14,42 14,42 14,42 14,13 14,42 1 1.874.600
11/4/2012 14,41 14,41 -0,07% 14,41 14,41 14,41 14,13 14,42 2 288.200
9/4/2012 14,40 14,42 +0,70% 14,40 14,50 14,44 14,21 14,68 6 4.044.200
5/4/2012 14,31 14,32 -2,78% 14,30 14,70 14,41 14,32 14,73 7 3.026.400
4/4/2012 14,65 14,73 0,00% 14,61 14,73 14,65 14,34 14,73 7 1.904.800
3/4/2012 14,70 14,73 -0,41% 14,49 14,79 14,64 14,32 14,75 15 11.131.800
2/4/2012 14,80 14,79 -0,07% 14,79 14,80 14,79 14,41 14,70 2 295.900
30/3/2012 14,63 14,80 -1,00% 14,50 14,80 14,54 14,32 14,80 22 32.001.500
29/3/2012 14,72 14,95 +1,63% 14,71 14,96 14,85 14,71 14,95 5 742.900
28/3/2012 14,91 14,71 -1,93% 14,71 15,00 14,80 14,61 15,00 5 4.591.000
27/3/2012 15,00 15,00 0,00% 15,00 15,00 15,00 14,63 15,00 4 120.000.000
26/3/2012 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 15,10 2 4.500.000
20/3/2012 15,00 15,00 +0,60% 15,00 15,00 15,00 14,82 15,19 2 450.000
19/3/2012 13,66 14,91 -0,60% 13,66 15,00 14,88 14,50 15,19 17 24.561.800
15/3/2012 14,52 15,00 +0,94% 14,48 15,00 14,63 14,70 15,00 15 34.675.600
14/3/2012 15,25 14,86 -0,93% 14,86 15,42 15,04 14,86 15,24 24 41.070.000
13/3/2012 15,00 15,00 +1,21% 14,85 15,25 15,11 15,00 15,24 11 3.475.700
12/3/2012 15,37 14,82 -3,14% 14,82 15,93 15,07 14,82 14,99 27 37.396.000
9/3/2012 15,30 15,30 +0,07% 15,30 15,30 15,30 14,80 15,30 1 153.000
6/3/2012 15,00 15,29 +0,66% 15,00 15,36 15,35 14,10 15,30 20 35.614.200
2/3/2012 13,25 15,19 +13,78% 13,25 15,41 13,70 13,80 15,19 12 8.770.100
1/3/2012 13,60 13,35 -1,48% 12,90 13,60 13,21 13,35 13,59 27 27.619.400
29/2/2012 13,55 13,55 0,00% 13,55 13,55 13,55 13,31 13,55 5 4.742.500
28/2/2012 13,49 13,55 -0,22% 13,23 13,55 13,53 13,24 13,55 11 10.824.200
27/2/2012 13,29 13,58 +5,19% 13,29 13,58 13,43 13,02 13,46 2 268.700
24/2/2012 13,24 12,91 +0,08% 12,90 13,25 13,02 12,87 13,24 12 2.866.200
23/2/2012 13,16 12,90 -1,98% 12,76 13,16 12,98 12,90 13,25 15 5.325.200
22/2/2012 13,16 13,16 -3,16% 13,16 13,16 13,16 13,16 13,30 5 3.026.800
17/2/2012 13,15 13,59 +3,74% 13,10 13,59 13,16 13,15 13,57 10 7.765.500
16/2/2012 13,29 13,10 +0,08% 13,00 13,29 13,07 12,92 13,15 7 7.192.900
15/2/2012 13,05 13,09 +0,31% 13,05 13,09 13,07 12,91 13,09 3 5.884.500
14/2/2012 12,89 13,05 0,00% 12,84 13,07 12,92 12,91 13,05 6 1.421.600
13/2/2012 13,06 13,05 -0,15% 13,05 13,06 13,05 12,89 13,05 4 1.697.300
9/2/2012 13,08 13,07 0,00% 13,07 13,15 13,07 13,05 13,07 5 3.923.600
8/2/2012 13,00 13,07 +0,23% 12,96 13,08 13,05 13,04 13,08 4 1.827.000
7/2/2012 13,05 13,04 -0,08% 13,03 13,05 13,04 12,84 13,05 3 1.304.500
6/2/2012 13,04 13,05 +0,38% 12,80 13,05 12,96 13,05 13,08 19 21.385.700
3/2/2012 13,03 13,00 -0,31% 12,70 13,04 12,99 13,03 13,04 12 7.015.600
2/2/2012 13,05 13,04 -0,08% 13,04 13,05 13,04 12,67 13,56 16 23.619.400
1/2/2012 13,59 13,05 +0,46% 13,05 13,59 13,07 12,85 13,47 4 3.398.400
31/1/2012 13,03 12,99 -2,33% 12,99 13,03 12,99 12,68 12,99 8 23.382.400
30/1/2012 13,39 13,30 -0,75% 13,02 13,39 13,27 13,01 13,30 8 9.560.800
27/1/2012 13,60 13,40 -0,74% 13,40 13,60 13,41 12,62 13,40 3 1.610.000
26/1/2012 13,48 13,50 0,00% 13,48 13,50 13,49 13,00 13,50 5 5.669.800
24/1/2012 13,75 13,50 -0,66% 13,45 13,75 13,64 12,62 13,50 3 1.364.500
23/1/2012 13,59 13,59 +3,74% 13,59 13,59 13,59 12,61 13,60 1 135.900
20/1/2012 13,10 13,10 0,00% 13,10 13,10 13,10 12,60 13,48 1 131.000
19/1/2012 13,01 13,10 -0,83% 13,00 13,30 13,26 13,10 14,00 8 3.183.900
17/1/2012 13,20 13,21 +0,08% 13,20 13,98 13,23 13,21 13,99 8 4.500.500
16/1/2012 13,10 13,20 +0,76% 13,00 13,20 13,06 13,00 13,20 17 13.715.100
13/1/2012 13,10 13,10 -0,08% 13,10 13,10 13,10 12,90 13,10 4 1.703.000
12/1/2012 13,11 13,11 -2,74% 13,11 13,11 13,11 13,11 13,49 2 1.311.000
11/1/2012 13,47 13,48 +0,30% 13,47 13,48 13,47 13,11 13,46 5 31.677.900
10/1/2012 13,45 13,44 -0,30% 13,44 13,45 13,44 13,10 13,44 6 17.349.100
9/1/2012 13,50 13,48 +0,60% 13,40 13,50 13,48 12,40 13,49 4 40.467.600
6/1/2012 13,50 13,40 -0,67% 13,40 13,50 13,45 13,00 13,40 2 269.000
5/1/2012 13,49 13,49 -0,07% 13,49 13,49 13,49 12,50 13,50 1 134.900
2/1/2012 13,63 13,50 -1,24% 13,50 13,63 13,62 13,00 13,50 9 68.793.800
29/12/2011 13,67 13,67 -2,36% 13,67 13,67 13,67 12,01 13,67 8 82.020.000
28/12/2011 14,00 14,00 0,00% 14,00 14,00 14,00 12,01 14,00 2 280.000
27/12/2011 14,00 14,00 +0,14% 14,00 14,00 14,00 12,50 14,00 1 140.000
26/12/2011 13,54 13,98 +0,58% 13,54 13,99 13,83 12,50 13,99 3 415.100
22/12/2011 13,90 13,90 +6,11% 13,90 13,90 13,90 12,01 13,90 3 417.000
21/12/2011 13,10 13,10 -0,76% 13,10 13,10 13,10 12,01 13,40 1 262.000
20/12/2011 13,20 13,20 0,00% 13,20 13,20 13,20 12,70 13,20 2 2.640.000
19/12/2011 13,19 13,20 -2,15% 13,19 13,20 13,19 12,51 14,97 2 3.167.700
16/12/2011 13,50 13,49 +6,56% 13,49 13,50 13,49 12,51 13,48 3 809.900
14/12/2011 12,50 12,66 -1,48% 12,50 12,66 12,60 12,30 12,66 4 756.200
9/12/2011 12,85 12,85 0,00% 12,70 12,85 12,78 12,50 12,85 4 2.556.500
8/12/2011 12,85 12,85 0,00% 12,85 12,85 12,85 12,50 13,04 1 1.799.000
7/12/2011 12,90 12,85 -0,39% 12,00 12,90 12,53 12,40 12,85 20 10.276.700
6/12/2011 12,92 12,90 -0,15% 12,90 12,92 12,91 12,60 12,93 3 8.656.200
5/12/2011 12,52 12,92 -0,23% 12,52 12,92 12,66 12,32 12,92 5 1.013.300
1/12/2011 12,95 12,95 0,00% 12,95 12,95 12,95 12,32 12,95 2 259.000
30/11/2011 12,95 12,95 -0,31% 12,95 12,95 12,95 12,32 12,95 1 1.424.500
28/11/2011 13,00 12,99 +0,78% 12,99 13,00 12,99 12,32 12,99 3 909.700
24/11/2011 12,90 12,89 +0,39% 12,89 12,90 12,89 12,32 12,90 2 257.900
23/11/2011 12,50 12,84 -0,23% 12,32 12,84 12,43 12,37 12,85 4 1.492.400
22/11/2011 12,50 12,87 -0,62% 12,50 12,87 12,57 12,50 12,96 4 628.700
16/11/2011 12,70 12,95 -0,31% 12,70 12,95 12,75 12,85 12,95 6 2.806.600
10/11/2011 12,99 12,99 +3,92% 12,99 12,99 12,99 12,37 13,00 1 129.900
9/11/2011 12,60 12,50 -1,57% 12,50 12,60 12,56 12,35 12,99 2 377.000
8/11/2011 13,00 12,70 -2,31% 12,70 13,00 12,70 12,65 12,70 18 27.834.000
7/11/2011 12,80 13,00 +1,56% 12,80 13,00 12,98 12,60 13,00 6 16.358.000
4/11/2011 12,79 12,80 +0,23% 12,79 12,80 12,79 12,60 12,80 4 639.900
3/11/2011 12,80 12,77 -0,47% 12,60 12,80 12,76 12,62 12,79 5 2.552.000
1/11/2011 12,89 12,83 +2,64% 12,80 12,89 12,85 12,45 12,79 3 1.285.700
31/10/2011 12,50 12,50 +2,46% 12,50 12,50 12,50 12,20 12,65 1 1.875.000
28/10/2011 12,20 12,20 -0,81% 12,16 12,50 12,24 12,20 12,77 9 1.836.100
27/10/2011 12,70 12,30 -3,83% 12,15 13,00 12,42 12,30 12,80 26 12.420.500
26/10/2011 12,80 12,79 0,00% 12,79 12,80 12,79 12,23 12,80 4 12.406.700
25/10/2011 12,79 12,79 +4,32% 12,79 12,79 12,79 12,21 12,79 1 127.900
24/10/2011 12,26 12,26 -1,92% 12,26 12,26 12,26 12,25 12,80 1 122.600
20/10/2011 12,50 12,50 -1,88% 12,50 12,50 12,50 12,11 12,50 4 2.500.000
19/10/2011 12,74 12,74 0,00% 12,74 12,74 12,74 12,03 12,75 2 254.800
18/10/2011 12,29 12,74 +0,71% 12,29 12,74 12,51 12,11 12,75 4 625.700
17/10/2011 13,19 12,65 -4,82% 12,30 13,19 12,50 12,16 12,75 17 4.878.700
14/10/2011 13,29 13,29 -1,48% 13,29 13,29 13,29 12,02 13,30 4 2.126.400
11/10/2011 13,49 13,49 +3,77% 13,49 13,49 13,49 12,80 13,20 2 399.500
10/10/2011 13,09 13,00 +1,72% 12,99 13,09 12,99 12,70 13,00 5 4.548.200
7/10/2011 12,78 12,78 0,00% 12,78 12,78 12,78 12,21 12,77 1 127.800
6/10/2011 12,70 12,78 -0,08% 12,70 12,78 12,74 12,19 12,78 2 254.800
5/10/2011 13,39 12,79 +1,75% 12,79 13,39 13,09 12,35 12,79 2 261.800
4/10/2011 12,59 12,57 -0,16% 12,57 12,59 12,57 12,01 12,57 6 15.965.300
3/10/2011 12,20 12,59 +1,53% 12,01 12,59 12,46 12,01 12,69 12 3.490.100
30/9/2011 12,40 12,40 -0,80% 12,40 12,40 12,40 12,01 12,40 4 4.216.000
29/9/2011 12,79 12,50 0,00% 12,50 12,80 12,60 12,01 12,73 5 756.400
28/9/2011 12,56 12,50 -0,79% 12,50 12,56 12,54 12,01 12,50 3 2.885.600
27/9/2011 12,70 12,60 -0,24% 12,60 12,70 12,68 12,50 12,60 4 2.409.900
26/9/2011 12,35 12,63 -0,16% 12,03 12,63 12,61 12,03 12,64 8 28.895.000
23/9/2011 12,66 12,65 +0,08% 12,11 12,66 12,34 12,01 12,66 11 4.074.800
22/9/2011 12,74 12,64 -2,69% 12,35 12,74 12,52 12,20 12,64 10 6.890.800
21/9/2011 12,99 12,99 -0,08% 12,99 12,99 12,99 12,75 12,88 3 3.117.600
20/9/2011 13,00 13,00 0,00% 13,00 13,00 13,00 12,70 13,00 1 6.500.000
19/9/2011 13,00 13,00 -0,76% 13,00 13,00 13,00 12,70 13,10 3 1.040.000
16/9/2011 13,10 13,10 0,00% 13,10 13,10 13,10 12,90 13,10 1 1.179.000
15/9/2011 13,10 13,10 +0,77% 13,10 13,10 13,10 12,60 13,05 1 655.000
13/9/2011 13,00 13,00 0,00% 13,00 13,00 13,00 12,80 13,00 6 22.880.000
12/9/2011 12,80 13,00 0,00% 12,80 13,00 12,91 12,60 13,39 5 6.068.500
9/9/2011 13,00 13,00 -3,63% 13,00 13,00 13,00 12,91 13,00 9 8.060.000
8/9/2011 13,00 13,49 +3,85% 13,00 13,49 13,20 13,00 13,40 4 3.169.000
6/9/2011 13,00 12,99 -0,08% 12,99 13,00 12,99 12,50 12,99 2 2.599.300
2/9/2011 13,00 13,00 -1,52% 13,00 13,00 13,00 12,40 13,00 1 130.000
1/9/2011 13,15 13,20 +0,38% 13,15 13,30 13,29 13,20 13,50 6 5.183.500
31/8/2011 13,00 13,15 +1,15% 13,00 13,15 13,00 12,51 13,15 7 3.901.500
30/8/2011 13,00 13,00 -1,44% 13,00 13,00 13,00 12,23 13,00 1 1.430.000
29/8/2011 13,20 13,19 +0,76% 13,19 13,20 13,19 12,21 13,00 2 1.847.600
24/8/2011 13,09 13,09 0,00% 13,09 13,09 13,09 13,09 13,14 1 392.700
23/8/2011 13,09 13,09 +0,77% 13,09 13,09 13,09 12,20 13,10 3 523.600
22/8/2011 13,19 12,99 0,00% 12,99 13,29 13,10 12,20 12,99 8 2.227.600
19/8/2011 12,99 12,99 0,00% 12,99 12,99 12,99 12,12 13,19 2 779.400
18/8/2011 12,99 12,99 -1,59% 12,99 12,99 12,99 12,11 12,99 2 779.400
17/8/2011 13,19 13,20 -0,68% 13,19 13,20 13,19 12,90 13,20 4 19.653.600
16/8/2011 13,29 13,29 0,00% 13,29 13,29 13,29 12,46 13,90 2 797.400
12/8/2011 13,38 13,29 -0,82% 13,29 13,38 13,35 13,00 13,30 5 4.005.000
11/8/2011 12,52 13,40 +3,96% 12,50 13,50 13,36 12,70 13,40 20 14.300.500
10/8/2011 12,49 12,89 -0,46% 12,49 12,89 12,78 12,07 12,89 6 4.219.800
9/8/2011 13,28 12,95 +10,97% 12,95 13,28 13,01 11,75 12,49 2 650.800
8/8/2011 12,30 11,67 -6,49% 11,67 12,30 11,94 11,67 11,75 10 9.060.700
5/8/2011 12,02 12,48 +1,38% 12,00 12,49 12,27 12,06 13,44 12 9.453.700
4/8/2011 13,00 12,31 -3,98% 12,31 13,00 12,57 12,31 12,95 2 1.634.800
3/8/2011 12,82 12,82 -4,97% 12,82 12,82 12,82 12,82 13,43 3 1.926.500
2/8/2011 13,49 13,49 +3,69% 13,49 13,49 13,49 13,00 13,45 1 134.900
1/8/2011 13,01 13,01 -0,99% 13,01 13,01 13,01 13,00 13,30 1 1.301.000
29/7/2011 13,00 13,14 +1,08% 13,00 13,14 13,08 12,70 13,14 5 2.355.400
28/7/2011 13,00 13,00 +0,39% 13,00 13,00 13,00 13,00 13,15 4 3.120.000
27/7/2011 12,81 12,95 -0,77% 12,66 13,20 12,91 12,95 13,19 10 2.841.400
26/7/2011 12,85 13,05 -0,38% 12,81 13,05 12,99 12,80 13,30 4 1.039.500
25/7/2011 13,11 13,10 -2,96% 13,10 13,11 13,10 12,81 13,48 3 393.100
22/7/2011 13,50 13,50 0,00% 13,50 13,50 13,50 12,80 13,50 8 18.630.000
21/7/2011 13,50 13,50 +0,07% 13,20 13,50 13,40 12,80 13,50 4 672.000
20/7/2011 13,49 13,49 -0,07% 13,49 13,49 13,49 13,00 13,50 2 809.400
19/7/2011 13,49 13,50 +0,15% 13,49 13,50 13,49 12,80 13,50 2 1.619.800
18/7/2011 13,46 13,48 -0,07% 13,46 13,48 13,46 13,48 13,55 9 382.941.100
15/7/2011 13,49 13,49 -0,44% 13,49 13,49 13,49 13,00 13,50 2 404.700
14/7/2011 13,55 13,55 -0,37% 13,55 13,55 13,55 12,74 13,55 2 813.000
13/7/2011 13,60 13,60 0,00% 13,60 13,60 13,60 13,50 13,99 2 1.632.000
12/7/2011 13,23 13,60 +1,34% 13,20 13,69 13,40 13,40 13,60 6 2.145.200
11/7/2011 13,42 13,42 -3,10% 13,42 13,42 13,42 13,23 13,99 1 134.200
8/7/2011 13,85 13,85 0,00% 13,85 13,85 13,85 13,40 13,85 1 138.500
7/7/2011 13,85 13,85 +2,14% 13,85 13,85 13,85 13,55 13,80 1 138.500
6/7/2011 13,55 13,56 -3,14% 13,55 13,76 13,62 13,55 13,76 9 5.039.600
1/7/2011 13,65 14,00 +2,56% 13,65 14,00 13,69 13,65 13,99 2 1.095.500
30/6/2011 14,06 13,65 -2,15% 13,65 14,40 13,85 13,30 13,65 7 3.870.100
29/6/2011 13,58 13,95 +2,72% 13,58 14,18 13,61 13,59 13,95 4 5.853.300
28/6/2011 13,75 13,58 +0,59% 13,58 13,75 13,58 13,58 13,74 7 16.571.000
27/6/2011 13,50 13,50 +0,75% 13,50 14,20 13,65 13,40 13,95 5 1.911.800
24/6/2011 13,40 13,40 -3,94% 13,40 13,40 13,40 13,40 14,00 2 5.226.000
22/6/2011 13,95 13,95 +4,10% 13,95 13,95 13,95 13,40 13,99 1 139.500
17/6/2011 13,40 13,40 0,00% 13,40 13,40 13,40 13,40 14,00 1 402.000
16/6/2011 13,40 13,40 0,00% 13,40 13,40 13,40 12,61 13,47 1 536.000
15/6/2011 13,40 13,40 -1,25% 13,40 13,40 13,40 13,16 13,57 1 6.700.000
14/6/2011 13,57 13,57 +1,50% 13,55 13,57 13,56 13,38 13,80 4 2.442.200
13/6/2011 13,55 13,37 -1,33% 13,37 13,55 13,50 13,21 13,59 2 540.200
9/6/2011 13,50 13,55 -5,84% 13,50 13,97 13,54 13,51 13,93 28 18.421.200
30/5/2011 14,00 14,39 0,00% 14,00 14,39 14,17 13,51 14,38 2 1.275.600
26/5/2011 14,10 14,39 +2,13% 14,10 14,39 14,20 13,60 14,39 2 1.562.600
25/5/2011 13,50 14,09 +2,92% 13,50 14,09 13,53 13,70 14,10 3 2.030.900
24/5/2011 13,30 13,69 -0,07% 13,30 13,69 13,49 13,40 14,09 2 269.900
20/5/2011 14,06 13,70 -2,84% 13,70 14,06 13,73 13,51 14,24 3 1.510.600
18/5/2011 14,10 14,10 +2,92% 14,10 14,10 14,10 13,40 14,37 2 1.692.000
17/5/2011 14,43 13,70 -5,52% 13,52 14,50 14,16 13,70 14,39 7 4.673.400
13/5/2011 14,50 14,50 0,00% 14,50 14,50 14,50 13,45 14,50 1 2.465.000
12/5/2011 14,49 14,50 -2,68% 14,49 14,50 14,49 14,50 14,79 3 2.174.200
9/5/2011 14,90 14,90 -0,20% 14,90 14,90 14,90 14,20 14,85 1 149.000
6/5/2011 14,75 14,93 +1,22% 14,50 14,93 14,66 14,50 14,94 6 46.769.300
5/5/2011 14,72 14,75 -1,27% 14,72 14,75 14,74 14,32 14,97 6 6.488.900
3/5/2011 14,54 14,94 -0,27% 14,54 14,94 14,74 14,60 14,94 2 294.800
2/5/2011 14,60 14,98 +0,27% 14,53 14,98 14,76 14,60 14,97 8 2.510.200
29/4/2011 14,98 14,94 +2,68% 14,50 14,98 14,53 14,60 14,95 5 3.634.200
25/4/2011 14,55 14,55 +1,18% 14,55 14,55 14,55 14,00 14,55 1 291.000
20/4/2011 14,38 14,38 0,00% 14,38 14,38 14,38 13,56 14,50 2 130.139.000
19/4/2011 14,60 14,38 -0,14% 13,49 14,60 13,70 13,54 14,39 52 49.595.800
18/4/2011 14,42 14,40 -4,57% 14,40 14,42 14,40 12,30 15,00 3 1.152.200
14/4/2011 15,20 15,09 +3,29% 15,08 15,20 15,16 14,80 15,09 6 2.425.600
7/4/2011 15,00 14,61 -3,88% 14,61 15,00 14,87 14,20 15,20 3 446.100
5/4/2011 14,05 15,20 +2,08% 14,05 15,50 14,80 14,10 15,20 58 50.488.600
1/4/2011 14,89 14,89 -0,60% 14,89 14,89 14,89 14,01 14,80 3 300.778.000
31/3/2011 14,70 14,98 0,00% 14,70 14,98 14,71 14,01 14,90 2 2.354.800
30/3/2011 14,98 14,98 +2,60% 14,98 14,98 14,98 14,01 14,98 1 149.800
29/3/2011 14,50 14,60 -2,54% 14,50 14,60 14,52 14,50 14,70 3 581.000
28/3/2011 14,98 14,98 0,00% 14,98 14,98 14,98 14,01 14,98 1 149.800
25/3/2011 14,50 14,98 +4,76% 14,50 14,98 14,74 14,30 14,98 2 294.800
24/3/2011 14,30 14,30 +1,78% 14,30 14,30 14,30 14,10 14,30 2 2.145.000
18/3/2011 14,05 14,05 0,00% 14,05 14,05 14,05 14,05 14,38 4 5.058.000
17/3/2011 14,05 14,05 0,00% 14,05 14,15 14,05 13,10 14,35 6 3.093.000
16/3/2011 14,05 14,05 -2,90% 14,05 14,05 14,05 14,01 14,20 4 4.917.500
15/3/2011 14,47 14,47 +3,36% 14,47 14,47 14,47 13,50 14,48 1 144.700
14/3/2011 14,00 14,00 +0,72% 14,00 14,00 14,00 14,00 14,50 2 560.000
10/3/2011 13,92 13,90 -0,71% 13,90 13,92 13,90 13,50 14,00 3 3.893.100
9/3/2011 14,35 14,00 -2,78% 14,00 14,35 14,04 14,00 14,49 2 2.247.000
3/3/2011 14,40 14,40 +1,41% 14,40 14,40 14,40 14,00 14,40 2 720.000
2/3/2011 14,00 14,20 +2,90% 14,00 14,20 14,10 13,90 14,20 2 282.000
28/2/2011 13,78 13,80 -3,16% 13,78 13,80 13,78 13,80 14,49 7 2.068.200
25/2/2011 14,25 14,25 +1,79% 14,25 14,25 14,25 13,71 14,25 1 142.500
23/2/2011 14,25 14,00 -1,62% 14,00 14,25 14,13 13,71 14,25 3 6.220.000
22/2/2011 14,30 14,23 -1,86% 14,23 14,60 14,27 14,00 14,60 5 5.425.800
21/2/2011 15,00 14,50 -3,33% 14,50 15,00 14,59 14,00 15,00 3 3.795.000
14/2/2011 15,00 15,00 +2,04% 15,00 15,00 15,00 14,51 15,00 1 150.000
11/2/2011 14,80 14,70 +1,17% 14,70 14,80 14,72 14,63 14,99 5 4.566.000
8/2/2011 14,53 14,53 0,00% 14,53 14,53 14,53 14,47 14,93 1 145.300
7/2/2011 14,99 14,53 -0,21% 14,53 14,99 14,76 14,53 14,98 3 590.400
4/2/2011 14,56 14,56 -2,54% 14,56 14,56 14,56 14,00 14,89 1 1.456.000
3/2/2011 15,00 14,94 -0,40% 14,93 15,00 14,96 14,93 15,00 4 1.496.700
2/2/2011 15,00 15,00 0,00% 14,90 15,00 14,96 14,82 14,95 7 8.979.200
1/2/2011 14,96 15,00 -0,27% 14,96 15,00 14,96 15,00 15,10 2 898.000
28/1/2011 15,11 15,04 -2,34% 15,03 15,11 15,05 14,51 15,04 8 9.031.400
27/1/2011 15,15 15,40 0,00% 15,15 15,40 15,38 15,16 15,40 7 6.768.500
26/1/2011 15,40 15,40 0,00% 15,40 15,40 15,40 15,40 15,80 1 308.000
24/1/2011 15,39 15,40 +1,65% 15,39 15,40 15,39 15,40 15,80 3 923.900
21/1/2011 15,10 15,15 +0,66% 15,10 15,15 15,12 15,16 15,39 5 3.479.600
20/1/2011 15,05 15,05 +0,27% 15,05 15,05 15,05 15,05 15,15 1 150.500
19/1/2011 15,15 15,01 -1,90% 15,01 15,15 15,05 15,05 15,30 5 1.957.700
18/1/2011 15,21 15,30 +0,13% 15,21 15,30 15,27 15,29 15,43 19 4.888.900
14/1/2011 15,49 15,28 -0,46% 15,28 15,49 15,38 15,28 15,45 2 307.700
13/1/2011 15,35 15,35 +0,26% 15,35 15,35 15,35 15,10 15,45 1 153.500
12/1/2011 15,75 15,31 -0,58% 15,31 15,75 15,43 15,31 15,69 6 1.080.500
11/1/2011 15,22 15,40 -3,75% 15,22 15,80 15,55 15,40 15,80 10 8.711.200
5/1/2011 15,95 16,00 0,00% 15,95 16,00 15,98 15,00 15,80 2 479.500
3/1/2011 16,00 16,00 0,00% 16,00 16,00 16,00 14,60 16,00 2 320.000
30/12/2010 15,15 16,00 +3,23% 15,15 16,00 15,70 15,20 16,00 8 6.283.700
29/12/2010 15,50 15,50 +0,65% 15,50 15,50 15,50 15,00 15,49 1 155.000
27/12/2010 15,45 15,40 +2,60% 15,40 15,48 15,43 15,01 15,80 3 2.778.100
21/12/2010 15,38 15,01 -2,53% 14,90 15,38 15,06 15,00 15,40 5 1.657.600
17/12/2010 15,40 15,40 +3,29% 15,40 15,40 15,40 15,00 15,40 6 9.240.000
16/12/2010 14,91 14,91 -0,60% 14,91 14,91 14,91 14,91 15,35 6 8.944.000
15/12/2010 15,35 15,00 0,00% 15,00 15,35 15,01 14,80 15,35 5 4.655.500
14/12/2010 15,01 15,00 -0,07% 15,00 15,01 15,00 15,00 15,30 4 6.300.400
13/12/2010 15,01 15,01 0,00% 15,01 15,01 15,01 15,00 15,39 1 1.951.300
8/12/2010 15,02 15,01 +0,07% 15,01 15,02 15,01 14,50 15,39 5 10.058.400
7/12/2010 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 15,35 4 3.600.000
6/12/2010 15,00 15,00 -0,99% 15,00 15,00 15,00 14,20 15,15 2 1.050.000
3/12/2010 15,15 15,15 -1,30% 15,15 15,15 15,15 15,00 15,39 1 454.500
1/12/2010 15,00 15,35 +2,27% 15,00 15,35 15,01 15,02 15,39 4 4.655.500
30/11/2010 14,90 15,01 +0,13% 14,90 15,01 14,96 14,60 15,01 5 10.028.200
29/11/2010 14,95 14,99 -0,07% 14,95 14,99 14,95 14,60 14,99 2 4.487.000
25/11/2010 15,00 15,00 -0,07% 15,00 15,00 15,00 14,80 15,00 3 17.700.000
24/11/2010 15,00 15,01 +0,07% 15,00 15,01 15,00 14,50 15,80 3 13.357.200
23/11/2010 15,00 15,00 0,00% 15,00 15,00 15,00 13,80 15,00 1 1.200.000
22/11/2010 15,00 15,00 +0,33% 15,00 15,00 15,00 14,01 15,00 1 750.000
18/11/2010 14,81 14,95 +2,75% 14,81 15,00 14,87 14,25 15,00 4 1.190.000
17/11/2010 15,00 14,55 -3,06% 14,55 15,01 14,58 14,05 14,81 6 24.497.700
16/11/2010 15,01 15,01 0,00% 15,00 15,01 15,00 14,81 15,01 8 11.106.500
12/11/2010 15,01 15,01 0,00% 15,01 15,01 15,01 15,01 15,80 2 600.400
11/11/2010 15,01 15,01 0,00% 15,01 15,01 15,01 14,81 15,30 6 3.752.500
10/11/2010 15,01 15,01 0,00% 15,01 15,01 15,01 15,01 15,20 7 4.653.100
9/11/2010 15,20 15,01 -1,90% 15,01 15,30 15,16 14,86 15,29 6 3.033.800
5/11/2010 15,40 15,30 -2,55% 15,20 15,40 15,31 15,21 15,50 4 7.964.000
4/11/2010 15,37 15,70 +2,15% 15,37 15,70 15,38 15,40 15,70 3 7.230.500
3/11/2010 15,15 15,37 +1,18% 15,15 15,37 15,28 15,25 15,35 10 6.572.000
1/11/2010 15,27 15,19 +3,33% 15,19 15,27 15,23 14,87 15,20 2 304.600
29/10/2010 14,71 14,70 0,00% 14,70 14,71 14,70 14,70 14,88 8 4.263.100
28/10/2010 14,50 14,70 +2,08% 14,50 15,28 14,61 14,55 14,90 11 14.471.400
27/10/2010 14,40 14,40 -0,69% 14,40 14,40 14,40 14,40 14,49 1 144.000
25/10/2010 14,49 14,50 +1,05% 14,49 14,50 14,49 14,40 14,50 3 434.800
22/10/2010 14,00 14,35 +1,85% 14,00 14,40 14,11 14,00 14,49 4 8.187.000
21/10/2010 14,09 14,09 -0,28% 14,09 14,20 14,09 14,06 14,49 3 2.396.400
20/10/2010 14,04 14,13 +0,71% 13,80 14,47 14,03 13,76 14,10 7 40.293.600
19/10/2010 14,50 14,03 -0,50% 14,03 14,50 14,03 13,76 14,03 6 46.309.100
18/10/2010 14,40 14,10 +0,43% 14,10 14,49 14,11 14,00 14,93 9 22.162.800
15/10/2010 14,04 14,04 0,00% 14,04 14,04 14,04 14,04 14,45 5 4.212.000
14/10/2010 13,73 14,04 +2,26% 13,73 14,26 14,02 13,97 14,04 20 18.094.100
13/10/2010 13,37 13,73 +2,69% 13,37 13,73 13,40 13,55 13,99 7 3.888.100
11/10/2010 13,30 13,37 +0,53% 13,23 13,37 13,31 13,23 13,37 5 3.195.800
8/10/2010 13,37 13,30 -0,52% 13,11 13,37 13,22 13,11 13,30 3 528.900
6/10/2010 13,30 13,37 +0,53% 13,30 13,37 13,35 13,20 13,37 6 4.540.200
5/10/2010 13,30 13,30 +0,38% 13,30 13,30 13,30 12,95 13,30 1 47.614.000
4/10/2010 13,25 13,25 0,00% 13,25 13,25 13,25 13,00 13,25 2 1.432.500
1/10/2010 13,25 13,25 +0,38% 13,20 13,25 13,23 13,00 13,25 4 3.175.500
30/9/2010 13,00 13,20 0,00% 13,00 13,20 13,09 12,20 13,34 6 2.488.000
29/9/2010 13,00 13,20 0,00% 13,00 13,20 13,00 12,63 13,20 5 2.732.000
27/9/2010 13,20 13,20 0,00% 13,20 13,20 13,20 13,10 13,20 1 396.000
24/9/2010 13,20 13,20 +0,76% 13,20 13,20 13,20 12,73 13,20 1 132.000
21/9/2010 13,35 13,10 +0,77% 13,10 13,35 13,20 12,87 13,10 3 1.839.000
20/9/2010 12,61 13,00 +0,08% 12,61 13,00 12,84 12,63 13,10 6 1.670.100
17/9/2010 12,81 12,99 -0,08% 12,30 12,99 12,65 12,45 13,10 9 1.532.000
15/9/2010 12,93 13,00 +0,46% 12,93 13,00 12,97 12,93 13,10 6 2.335.000
14/9/2010 12,65 12,94 -0,31% 12,61 12,94 12,64 12,61 12,95 10 4.805.000
13/9/2010 12,97 12,98 -2,84% 12,51 12,98 12,57 12,57 12,98 8 13.586.000
10/9/2010 13,47 13,36 -3,40% 13,00 13,47 13,34 13,02 13,37 33 159.290.100
9/9/2010 13,83 13,83 +0,22% 13,83 13,83 13,83 13,45 13,75 1 691.500
6/9/2010 13,80 13,80 +0,36% 13,80 13,80 13,80 13,47 13,80 1 138.000
3/9/2010 13,80 13,75 +2,61% 13,42 13,80 13,65 13,45 13,75 3 409.700
2/9/2010 13,80 13,40 -2,90% 13,40 13,80 13,42 13,40 13,80 6 16.786.000
1/9/2010 13,75 13,80 +0,36% 13,75 13,80 13,75 13,72 13,83 7 4.677.900
31/8/2010 13,70 13,75 +0,36% 13,70 14,00 13,80 13,50 13,75 3 552.000
30/8/2010 13,99 13,70 +1,11% 13,70 13,99 13,84 13,50 13,95 2 276.900
27/8/2010 13,55 13,55 0,00% 13,55 13,55 13,55 13,22 13,80 3 4.065.000
26/8/2010 13,59 13,55 -0,29% 13,50 13,59 13,50 13,45 13,55 9 51.995.000
25/8/2010 13,59 13,59 +0,67% 13,59 13,59 13,59 13,37 13,77 2 5.436.000
24/8/2010 13,20 13,50 +2,97% 13,20 13,50 13,38 13,50 14,00 16 370.673.000
23/8/2010 13,50 13,11 -1,43% 13,11 13,50 13,40 13,30 13,50 2 536.100
20/8/2010 13,17 13,30 -1,48% 13,17 13,50 13,30 13,10 13,30 10 9.444.700
19/8/2010 13,20 13,50 0,00% 13,20 13,80 13,50 13,37 13,50 21 19.446.700
18/8/2010 13,20 13,50 +2,27% 13,20 13,50 13,49 13,20 13,80 6 6.747.000
17/8/2010 13,20 13,20 +0,76% 13,20 13,20 13,20 13,20 13,50 1 1.320.000
16/8/2010 13,20 13,10 -0,76% 13,10 13,20 13,18 13,04 13,20 7 5.272.000
13/8/2010 13,20 13,20 0,00% 13,20 13,21 13,20 13,04 13,20 13 10.561.000
12/8/2010 13,20 13,20 0,00% 13,20 13,20 13,20 13,04 13,20 2 1.320.000
11/8/2010 13,20 13,20 0,00% 13,20 13,20 13,20 13,20 13,37 1 1.848.000
10/8/2010 13,32 13,20 0,00% 13,20 13,32 13,21 13,04 13,32 5 1.982.400
9/8/2010 13,37 13,20 -1,35% 13,20 13,37 13,36 13,21 13,50 6 259.242.600
6/8/2010 13,37 13,38 0,00% 13,37 13,99 13,37 13,13 13,98 20 541.071.100
5/8/2010 13,38 13,38 0,00% 13,38 13,38 13,38 13,07 13,39 3 669.000
4/8/2010 13,38 13,38 +2,76% 13,38 13,38 13,38 13,05 13,38 1 133.800
3/8/2010 13,05 13,02 +0,15% 13,02 13,27 13,03 13,02 13,27 7 4.169.800
2/8/2010 13,01 13,00 -2,84% 13,00 13,39 13,03 13,00 13,38 12 8.079.200
30/7/2010 12,83 13,38 +3,80% 12,83 13,38 12,95 13,01 13,38 4 1.169.800
29/7/2010 12,98 12,89 -0,77% 12,89 12,98 12,93 12,84 13,37 4 2.457.300
28/7/2010 13,41 12,99 -3,13% 12,85 13,80 13,11 12,99 13,36 26 20.977.200
27/7/2010 13,41 13,41 -0,45% 13,41 13,41 13,41 13,41 13,80 1 134.100
26/7/2010 13,47 13,47 -2,39% 13,47 13,47 13,47 13,40 13,85 3 1.347.000
20/7/2010 13,80 13,80 -1,43% 13,80 13,80 13,80 13,80 14,00 2 7.038.000
19/7/2010 13,89 14,00 +1,52% 13,89 14,00 13,97 12,82 14,00 4 4.890.100
15/7/2010 13,51 13,79 0,00% 13,50 13,79 13,76 12,82 13,95 9 11.842.100
13/7/2010 13,81 13,79 -1,15% 13,21 13,81 13,54 13,25 13,80 8 2.032.400
12/7/2010 13,95 13,95 0,00% 13,95 13,95 13,95 13,85 13,95 1 139.500
8/7/2010 13,80 13,95 0,00% 13,80 13,95 13,94 13,20 13,95 2 100.716.000
6/7/2010 13,95 13,95 0,00% 13,95 13,95 13,95 13,00 13,80 2 251.100.000
2/7/2010 13,95 13,95 -0,36% 13,95 13,95 13,95 13,10 13,95 3 126.945.000
1/7/2010 14,00 14,00 0,00% 14,00 14,00 14,00 13,10 14,00 2 560.000
30/6/2010 14,00 14,00 -1,41% 14,00 14,00 14,00 13,10 14,00 1 140.000
23/6/2010 14,20 14,20 +1,43% 14,20 14,20 14,20 13,10 14,20 1 142.000
22/6/2010 14,00 14,00 -3,45% 14,00 14,00 14,00 13,26 14,00 2 280.000
18/6/2010 14,50 14,50 +0,35% 14,50 14,50 14,50 13,50 14,30 1 435.000
17/6/2010 13,80 14,45 +4,71% 13,80 14,49 13,83 13,41 14,45 7 7.330.400
16/6/2010 14,50 13,80 +2,22% 13,60 14,50 13,83 13,60 13,80 4 1.799.000
15/6/2010 13,50 13,50 0,00% 13,50 13,50 13,50 13,15 13,50 2 2.160.000
14/6/2010 13,50 13,50 +0,37% 13,50 13,50 13,50 13,50 14,50 1 6.750.000
11/6/2010 13,10 13,45 +2,28% 13,10 13,70 13,35 13,13 13,45 5 3.873.000
10/6/2010 13,40 13,15 +0,77% 13,05 13,40 13,24 13,05 13,15 7 5.431.500
9/6/2010 13,05 13,05 0,00% 13,05 13,05 13,05 13,05 14,00 1 6.525.000
8/6/2010 13,50 13,05 -0,08% 13,05 13,55 13,06 13,05 14,00 3 6.795.500
7/6/2010 13,10 13,06 +0,54% 13,05 13,10 13,06 13,05 13,06 5 4.049.500
4/6/2010 12,98 12,99 +0,31% 12,98 12,99 12,98 12,98 13,49 5 6.879.600
2/6/2010 12,95 12,95 0,00% 12,95 12,95 12,95 12,95 12,98 1 647.500
1/6/2010 12,99 12,95 -0,38% 12,95 12,99 12,95 12,95 12,98 5 1.165.900
31/5/2010 14,35 13,00 +0,78% 13,00 14,35 13,67 12,95 13,50 2 273.500
28/5/2010 12,90 12,90 +0,16% 12,90 12,90 12,90 13,00 13,50 2 387.000
27/5/2010 12,87 12,88 +0,08% 12,87 12,88 12,87 12,88 13,10 2 1.158.500
26/5/2010 12,88 12,87 -0,08% 12,87 12,89 12,88 12,07 13,10 8 168.162.500
25/5/2010 12,90 12,88 -0,16% 12,88 12,90 12,88 12,88 13,10 10 9.661.000
24/5/2010 12,90 12,90 -0,77% 12,90 12,90 12,90 12,90 13,10 1 645.000
21/5/2010 13,00 13,00 0,00% 13,00 13,00 13,00 11,70 13,00 1 650.000
19/5/2010 12,05 13,00 -0,69% 12,05 13,00 12,30 12,00 13,00 4 984.000
18/5/2010 13,09 13,09 -0,46% 13,09 13,09 13,09 12,50 13,09 1 1.309.000
17/5/2010 13,15 13,15 +1,15% 13,15 13,15 13,15 12,10 15,49 2 263.000
14/5/2010 13,10 13,00 -0,76% 13,00 13,10 13,01 12,00 13,00 4 10.540.000
13/5/2010 13,10 13,10 0,00% 13,10 13,10 13,10 13,05 13,10 4 4.323.000
12/5/2010 13,13 13,10 0,00% 13,00 13,13 13,09 13,00 15,99 9 11.388.300
11/5/2010 13,41 13,10 +0,77% 13,10 13,45 13,41 13,09 15,99 13 15.566.100
7/5/2010 13,01 13,00 -3,77% 13,00 13,01 13,00 13,00 13,51 6 29.525.000
6/5/2010 13,00 13,51 -6,83% 13,00 13,51 13,11 14,00 15,99 3 2.885.500
4/5/2010 14,50 14,50 -3,33% 14,50 14,50 14,50 13,65 14,50 1 290.000
3/5/2010 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 16,00 1 750.000
29/4/2010 15,00 15,00 0,00% 15,00 15,00 15,00 15,01 16,00 1 300.000
28/4/2010 15,00 15,00 0,00% 15,00 15,00 15,00 14,80 15,94 3 1.500.000
27/4/2010 15,00 15,00 -0,99% 15,00 15,00 15,00 14,80 15,50 1 300.000
26/4/2010 15,15 15,15 -4,72% 15,15 15,15 15,15 15,15 15,70 2 454.500
16/4/2010 15,50 15,90 -0,63% 15,50 15,90 15,63 14,30 16,00 2 469.000
15/4/2010 16,00 16,00 0,00% 16,00 16,00 16,00 14,30 16,00 1 320.000
14/4/2010 16,00 16,00 -1,17% 16,00 16,00 16,00 15,56 16,20 1 1.920.000
12/4/2010 16,19 16,19 -1,82% 16,19 16,19 16,19 15,80 16,20 1 323.800
9/4/2010 16,49 16,49 -0,06% 16,49 16,49 16,49 15,51 16,49 3 184.688.000
8/4/2010 16,20 16,50 +1,23% 16,20 16,50 16,41 15,56 16,55 4 2.954.800
7/4/2010 16,30 16,30 +0,49% 16,30 16,30 16,30 15,80 16,49 1 163.000
6/4/2010 16,50 16,22 -3,45% 16,10 16,50 16,33 16,20 16,50 6 1.306.600
5/4/2010 16,80 16,80 +0,24% 16,80 16,80 16,80 16,00 16,70 1 336.000
1/4/2010 16,80 16,76 -0,24% 16,76 16,80 16,76 15,51 16,76 3 167.768.000
31/3/2010 16,80 16,80 +1,82% 16,80 16,80 16,80 13,00 16,85 2 504.000
30/3/2010 15,71 16,50 0,00% 15,71 16,50 16,26 15,49 16,50 5 2.115.000
29/3/2010 16,50 16,50 0,00% 16,50 16,50 16,50 13,00 16,50 1 165.000
26/3/2010 16,50 16,50 +1,54% 16,50 16,50 16,50 13,00 16,50 1 165.000
25/3/2010 16,25 16,25 +1,56% 16,25 16,25 16,25 13,00 16,95 1 325.000
24/3/2010 15,85 16,00 +1,27% 15,85 16,00 15,92 14,51 19,00 2 637.000
23/3/2010 15,80 15,80 0,00% 15,80 15,80 15,80 14,11 15,90 1 316.000
22/3/2010 15,70 15,80 +0,77% 15,70 15,80 15,77 14,01 15,80 4 1.419.500
18/3/2010 15,68 15,68 -0,13% 15,68 15,68 15,68 14,70 15,70 10 68.208.000
17/3/2010 15,70 15,70 -0,32% 15,70 15,70 15,70 14,16 15,70 2 2.983.000
16/3/2010 15,50 15,75 +2,27% 15,50 15,75 15,62 14,01 15,75 3 625.000
15/3/2010 15,40 15,40 +2,67% 15,40 15,40 15,40 14,00 15,50 1 154.000
12/3/2010 14,60 15,00 +2,74% 14,60 15,00 14,69 13,10 15,39 7 10.726.200
11/3/2010 14,00 14,60 +4,29% 14,00 14,60 14,40 14,00 14,69 9 2.448.500
10/3/2010 14,00 14,00 0,00% 14,00 14,00 14,00 13,10 14,20 1 1.960.000
9/3/2010 13,99 14,00 0,00% 13,99 14,00 13,99 13,10 14,35 5 3.919.600
8/3/2010 13,99 14,00 +0,07% 13,99 14,00 13,99 13,10 14,00 4 3.219.600
3/3/2010 13,99 13,99 +5,98% 13,99 13,99 13,99 13,00 13,90 1 139.900
2/3/2010 13,05 13,20 +1,54% 13,05 13,20 13,16 13,00 14,00 3 1.185.000
1/3/2010 13,00 13,00 -0,38% 13,00 13,00 13,00 13,00 13,95 1 650.000
26/2/2010 13,05 13,05 -3,26% 13,05 13,05 13,05 13,05 13,40 2 391.500
25/2/2010 13,01 13,49 +2,20% 13,01 13,49 13,17 13,01 13,49 2 395.100
24/2/2010 13,20 13,20 -1,49% 13,20 13,20 13,20 13,20 13,88 1 132.000
22/2/2010 13,89 13,40 0,00% 13,40 13,89 13,49 13,20 13,87 7 1.349.800
19/2/2010 13,89 13,40 +0,30% 13,40 13,90 13,74 13,40 13,90 7 1.374.500
18/2/2010 13,98 13,36 +2,77% 13,17 13,98 13,57 13,35 13,94 7 950.200
12/2/2010 13,05 13,00 -1,52% 13,00 13,05 13,03 13,00 13,99 2 1.042.500
11/2/2010 13,02 13,20 0,00% 13,00 13,50 13,13 13,00 14,40 11 5.778.100
10/2/2010 14,00 13,20 +1,38% 13,20 14,00 13,60 13,02 14,00 3 408.000
9/2/2010 14,30 13,02 +0,08% 13,02 14,30 13,50 13,02 14,30 3 405.200
5/2/2010 13,01 13,01 -1,44% 13,01 13,01 13,01 13,01 14,10 1 520.400
4/2/2010 13,23 13,20 -2,29% 13,20 13,23 13,21 13,01 14,40 5 4.492.500
2/2/2010 14,10 13,51 +2,19% 13,51 14,10 13,80 13,23 14,25 2 276.100
1/2/2010 13,23 13,22 0,00% 13,22 13,23 13,22 13,22 14,10 3 1.455.200
29/1/2010 13,22 13,22 +0,08% 13,22 13,22 13,22 13,22 14,10 1 1.983.000
28/1/2010 13,21 13,21 +0,08% 13,21 13,21 13,21 13,21 14,00 1 25.891.600
27/1/2010 13,22 13,20 0,00% 13,20 13,22 13,21 13,20 14,20 7 107.609.000
26/1/2010 13,20 13,20 -5,31% 13,20 13,20 13,20 13,22 13,99 3 1.980.000
22/1/2010 13,75 13,94 -1,83% 13,75 13,94 13,93 13,25 13,99 4 167.967.500
20/1/2010 14,20 14,20 0,00% 14,20 14,20 14,20 13,50 14,40 1 11.218.000
18/1/2010 14,20 14,20 +1,43% 14,20 14,20 14,20 13,50 14,40 1 142.000
15/1/2010 14,00 14,00 -0,36% 14,00 14,00 14,00 13,50 14,50 2 280.000
14/1/2010 14,00 14,05 +4,07% 14,00 14,40 14,11 14,05 15,00 10 4.939.000
13/1/2010 13,50 13,50 0,00% 13,50 13,50 13,50 13,50 13,99 1 405.000
12/1/2010 13,50 13,50 +3,85% 13,50 13,50 13,50 13,20 14,24 1 135.000
8/1/2010 13,00 13,00 0,00% 13,00 13,00 13,00 13,00 13,50 2 2.860.000
7/1/2010 13,00 13,00 -1,59% 13,00 13,00 13,00 13,00 13,50 2 260.000
30/12/2009 13,21 13,21 0,00% 13,21 13,21 13,21 13,00 14,75 2 211.360.000
29/12/2009 13,20 13,21 +1,62% 13,20 13,50 13,36 13,21 13,95 5 1.470.400
28/12/2009 13,00 13,00 0,00% 13,00 13,00 13,00 13,00 13,50 3 1.690.000
23/12/2009 13,00 13,00 0,00% 13,00 13,00 13,00 13,00 13,50 1 520.000
21/12/2009 12,31 13,00 -2,26% 12,31 13,00 12,43 13,00 13,95 2 1.367.900
18/12/2009 13,00 13,30 +2,31% 13,00 13,50 13,08 13,30 13,90 5 2.748.000
17/12/2009 13,00 13,00 0,00% 13,00 13,00 13,00 13,00 13,50 2 7.410.000
16/12/2009 13,00 13,00 0,00% 13,00 13,00 13,00 13,00 13,50 5 5.590.000
15/12/2009 13,00 13,00 0,00% 13,00 13,00 13,00 13,00 13,49 1 130.000
14/12/2009 13,00 13,00 0,00% 13,00 13,00 13,00 13,00 14,20 2 780.000
11/12/2009 12,80 13,00 +4,25% 12,80 13,00 12,84 13,00 13,50 3 1.156.000
10/12/2009 12,39 12,47 +0,65% 12,39 12,47 12,40 12,47 12,79 2 744.200
9/12/2009 12,30 12,39 +0,73% 12,30 12,39 12,30 12,20 12,39 3 3.198.900
8/12/2009 12,30 12,30 +1,15% 12,30 12,30 12,30 12,15 12,30 3 615.000
7/12/2009 12,07 12,16 +0,91% 12,07 12,16 12,12 12,07 12,39 3 606.000
4/12/2009 12,05 12,05 0,00% 12,05 12,20 12,06 11,60 12,19 3 1.206.500
3/12/2009 12,05 12,05 -0,41% 12,05 12,05 12,05 11,50 12,30 1 2.410.000
1/12/2009 12,10 12,10 +0,67% 12,10 12,10 12,10 11,50 12,39 1 121.000
30/11/2009 12,01 12,02 -2,99% 12,01 12,02 12,01 12,02 12,39 3 3.483.100
27/11/2009 12,39 12,39 +5,00% 12,39 12,39 12,39 11,20 12,39 1 123.900
26/11/2009 12,00 11,80 -4,45% 11,80 12,00 11,82 12,00 12,40 2 1.182.000
24/11/2009 11,96 12,35 +3,26% 11,96 12,35 12,15 11,86 12,69 2 243.100
19/11/2009 12,50 11,96 -2,76% 11,96 12,50 12,01 11,96 12,30 11 160.163.100
18/11/2009 12,00 12,30 +2,50% 12,00 12,30 12,17 12,30 12,39 6 2.555.800
17/11/2009 12,00 12,00 -1,64% 12,00 12,00 12,00 11,56 12,15 4 1.800.000
16/11/2009 12,20 12,20 +0,91% 12,20 12,20 12,20 11,35 12,19 1 122.000
12/11/2009 11,85 12,09 -0,08% 11,50 12,09 11,71 11,50 12,09 3 1.288.400
10/11/2009 12,05 12,10 -1,63% 12,05 12,10 12,07 11,86 12,30 3 724.400
9/11/2009 11,80 12,30 +4,24% 11,80 12,30 12,22 12,00 12,30 2 1.589.000
6/11/2009 11,80 11,80 -1,26% 11,71 12,00 11,85 11,80 12,00 7 3.318.600
5/11/2009 11,61 11,95 +0,84% 11,60 12,20 11,70 11,95 12,40 6 2.457.000
4/11/2009 11,85 11,85 -3,66% 11,85 11,85 11,85 11,75 12,10 2 1.185.000
28/10/2009 12,30 12,30 0,00% 12,30 12,30 12,30 11,35 12,30 1 246.000
27/10/2009 12,30 12,30 0,00% 12,30 12,30 12,30 11,20 12,50 2 492.000
22/10/2009 12,30 12,30 0,00% 12,30 12,30 12,30 12,30 12,70 1 123.000
20/10/2009 12,79 12,30 0,00% 12,30 12,79 12,30 12,30 12,79 7 63.487.600
19/10/2009 12,60 12,30 -1,60% 11,00 12,80 12,24 12,30 12,42 29 57.905.500
16/10/2009 12,50 12,50 0,00% 12,50 12,50 12,50 12,05 12,60 1 625.000
15/10/2009 12,60 12,50 0,00% 12,50 12,60 12,51 12,01 12,55 9 4.004.000
14/10/2009 12,13 12,50 +3,39% 12,00 12,50 12,17 12,50 12,60 7 1.826.500
13/10/2009 12,09 12,09 +0,33% 12,09 12,09 12,09 12,09 12,49 1 241.800
9/10/2009 12,09 12,05 -2,98% 12,05 12,45 12,15 12,05 12,55 5 607.600
8/10/2009 12,06 12,42 -2,51% 12,06 12,42 12,13 12,06 12,59 5 606.600
7/10/2009 12,74 12,74 -0,39% 12,74 12,74 12,74 12,00 12,70 1 254.800
5/10/2009 12,79 12,79 -1,62% 12,79 12,79 12,79 12,10 12,77 2 511.600
28/9/2009 13,20 13,00 +0,08% 12,60 13,50 12,90 12,60 13,50 12 3.225.100
25/9/2009 12,99 12,99 +3,92% 12,99 12,99 12,99 12,70 13,00 1 129.900
24/9/2009 12,50 12,50 0,00% 12,50 12,50 12,50 12,50 12,99 9 7.875.000
23/9/2009 12,50 12,50 0,00% 12,50 12,50 12,50 12,50 12,80 8 39.500.000
22/9/2009 12,50 12,50 0,00% 12,50 12,50 12,50 12,50 12,90 2 1.250.000
21/9/2009 12,00 12,50 +0,08% 12,00 12,50 12,25 12,00 12,89 2 245.000
18/9/2009 11,95 12,49 +4,96% 11,90 12,49 12,21 12,02 12,49 7 3.176.200
17/9/2009 11,90 11,90 +3,48% 11,90 11,90 11,90 11,45 11,90 1 119.000
16/9/2009 11,30 11,50 0,00% 11,30 11,50 11,48 11,36 11,50 6 4.249.000
15/9/2009 11,45 11,50 0,00% 11,45 11,50 11,45 11,15 11,50 2 687.500
14/9/2009 11,50 11,50 0,00% 11,49 11,50 11,49 11,10 11,50 5 919.900
11/9/2009 11,00 11,50 +7,48% 11,00 11,50 11,10 10,90 11,30 2 555.000
10/9/2009 10,70 10,70 -0,93% 10,50 10,70 10,67 10,75 11,20 4 7.471.700
9/9/2009 10,68 10,80 +0,93% 10,68 10,80 10,72 10,71 11,19 4 1.501.500
8/9/2009 10,70 10,70 +0,28% 10,70 10,70 10,70 10,68 11,00 1 1.070.000
4/9/2009 10,85 10,67 -0,37% 10,67 10,85 10,82 10,67 10,80 3 649.200
3/9/2009 11,30 10,71 -2,64% 10,71 11,30 11,29 10,85 11,28 4 85.505.600
31/8/2009 10,37 11,00 +1,85% 10,37 11,00 10,59 10,40 11,45 6 1.588.500
28/8/2009 10,69 10,80 +1,89% 10,69 10,80 10,76 10,55 11,50 5 3.122.800
27/8/2009 10,50 10,60 -0,93% 10,40 10,69 10,51 10,50 10,80 7 4.837.400
26/8/2009 10,70 10,70 +1,90% 10,70 10,70 10,70 10,42 10,80 1 749.000
25/8/2009 10,40 10,50 0,00% 10,40 10,50 10,43 10,46 10,89 3 835.000
24/8/2009 10,55 10,50 -1,04% 10,50 10,55 10,51 10,41 10,50 3 1.366.400
21/8/2009 10,54 10,61 +1,05% 10,54 10,61 10,59 10,61 11,50 2 741.300
20/8/2009 10,50 10,50 -2,78% 10,40 10,50 10,49 10,51 10,80 23 46.825.000
19/8/2009 10,50 10,80 -1,82% 10,50 10,80 10,50 10,40 10,80 14 30.360.000
18/8/2009 11,00 11,00 +6,80% 11,00 11,00 11,00 10,70 11,00 1 220.000
13/8/2009 10,80 10,30 -4,63% 10,30 10,80 10,39 10,26 10,30 12 27.763.000
12/8/2009 10,80 10,80 -0,92% 10,80 10,80 10,80 10,60 10,80 1 108.000
11/8/2009 10,70 10,90 +1,87% 10,70 10,90 10,76 10,25 11,00 2 323.000
10/8/2009 10,70 10,70 +4,80% 10,70 10,70 10,70 10,25 10,70 2 642.000
7/8/2009 10,30 10,21 -0,49% 10,21 10,30 10,25 10,21 10,70 6 923.100
6/8/2009 10,25 10,26 -1,35% 10,25 10,26 10,25 10,25 10,85 2 1.025.200
4/8/2009 10,40 10,40 0,00% 10,40 10,40 10,40 10,32 10,79 6 1.040.000
3/8/2009 10,25 10,40 +4,00% 10,25 10,40 10,37 10,40 11,00 12 2.169.000
31/7/2009 10,00 10,00 -0,20% 10,00 10,00 10,00 10,00 10,40 1 500.000
29/7/2009 10,00 10,02 +0,20% 10,00 10,02 10,00 10,01 10,39 3 3.301.600
28/7/2009 10,40 10,00 0,00% 10,00 10,40 10,04 9,50 10,40 8 8.032.000
27/7/2009 10,00 10,00 +5,26% 10,00 10,00 10,00 10,00 10,40 2 900.000
24/7/2009 9,50 9,50 0,00% 9,50 9,60 9,58 9,40 9,50 4 1.150.000
22/7/2009 9,50 9,50 -9,44% 9,50 9,50 9,50 9,21 10,25 1 95.000
21/7/2009 10,49 10,49 +7,04% 10,49 10,49 10,49 9,00 10,40 1 104.900
20/7/2009 9,80 9,80 0,00% 9,80 9,80 9,80 9,27 10,50 1 98.000
17/7/2009 9,80 9,80 0,00% 9,80 9,80 9,80 9,01 9,80 1 392.000
16/7/2009 9,80 9,80 +1,03% 9,80 9,80 9,80 9,02 9,80 2 784.000
15/7/2009 9,70 9,70 0,00% 9,70 9,70 9,70 9,05 9,70 2 194.000
14/7/2009 9,70 9,70 +2,11% 9,70 9,70 9,70 9,50 9,80 4 5.917.000
10/7/2009 9,05 9,50 +3,26% 9,00 9,50 9,34 9,50 10,00 10 2.337.300
8/7/2009 9,20 9,20 -0,43% 9,20 9,20 9,20 9,00 9,43 1 23.000.000
7/7/2009 9,35 9,24 +1,65% 9,24 9,35 9,29 9,01 9,38 2 185.900
6/7/2009 8,87 9,09 +2,48% 8,87 9,43 8,91 8,21 9,09 16 74.993.100
3/7/2009 8,50 8,87 +0,45% 8,50 8,87 8,54 8,52 8,88 3 1.025.700
2/7/2009 8,83 8,83 -0,23% 8,60 8,83 8,75 8,50 8,83 3 262.600
1/7/2009 8,36 8,85 -0,34% 8,36 8,85 8,68 8,51 8,86 4 434.100
30/6/2009 8,69 8,88 +3,86% 8,32 8,90 8,85 8,50 8,88 16 10.975.800
29/6/2009 8,16 8,55 +0,47% 8,16 8,55 8,54 8,55 8,99 7 4.527.600
26/6/2009 8,33 8,51 +0,24% 8,20 8,51 8,46 8,51 8,52 8 846.100
25/6/2009 8,08 8,49 +2,78% 8,05 8,49 8,25 8,20 8,50 8 9.161.200
24/6/2009 8,33 8,26 -5,60% 8,26 8,87 8,44 8,25 8,70 14 1.435.400
23/6/2009 8,26 8,75 0,00% 8,26 8,75 8,73 8,75 8,88 10 3.057.500
22/6/2009 8,31 8,75 0,00% 8,16 8,75 8,38 8,20 8,87 6 2.097.200
19/6/2009 8,30 8,75 +2,94% 8,30 8,75 8,49 8,30 8,75 4 1.783.500
17/6/2009 8,11 8,50 +2,41% 8,11 8,50 8,30 8,26 8,99 2 166.100
16/6/2009 8,89 8,30 +1,84% 8,30 8,89 8,78 8,17 8,70 6 1.142.000
15/6/2009 8,27 8,15 -4,12% 8,11 8,32 8,28 8,15 8,49 12 3.064.000
12/6/2009 8,06 8,50 +4,29% 8,06 8,89 8,40 8,36 8,90 10 1.681.900
9/6/2009 8,05 8,15 0,00% 8,05 8,44 8,20 8,11 8,75 10 3.528.800
8/6/2009 8,01 8,15 -1,45% 8,01 8,80 8,71 8,15 8,64 13 5.053.400
5/6/2009 8,26 8,27 +1,47% 8,25 8,30 8,27 8,25 8,83 4 661.700
4/6/2009 8,01 8,15 -1,21% 8,01 8,15 8,10 8,17 8,60 5 729.200
3/6/2009 8,60 8,25 -1,79% 8,16 8,60 8,29 8,25 8,45 12 3.401.400
2/6/2009 8,01 8,40 -0,12% 8,01 8,89 8,44 8,39 8,70 12 2.195.200
1/6/2009 8,35 8,41 +1,08% 8,35 8,41 8,38 8,41 8,99 2 167.600
29/5/2009 8,35 8,32 -0,36% 8,32 8,99 8,33 8,32 8,99 11 21.410.100
28/5/2009 7,92 8,35 -1,88% 7,92 8,60 8,45 8,35 8,99 9 1.522.600
27/5/2009 8,47 8,51 -3,73% 8,40 8,90 8,52 8,51 8,78 11 15.599.100
26/5/2009 8,36 8,84 0,00% 8,36 8,84 8,60 8,85 8,99 7 17.544.400
25/5/2009 8,08 8,84 +1,73% 8,08 8,88 8,53 8,32 8,84 8 2.474.400
22/5/2009 8,02 8,69 +1,05% 8,02 8,69 8,55 8,35 8,98 21 31.303.800
21/5/2009 8,61 8,60 -0,12% 8,56 8,61 8,60 8,03 8,89 11 39.390.400
20/5/2009 8,89 8,61 -3,15% 8,51 9,40 8,91 8,61 9,10 70 179.908.400
19/5/2009 8,00 8,89 +6,47% 7,91 8,90 8,39 8,50 8,97 22 204.870.700
18/5/2009 7,65 8,35 +4,51% 7,65 8,35 8,05 8,29 8,35 13 2.417.200
15/5/2009 7,86 7,99 +5,13% 7,80 8,00 7,89 7,80 7,99 13 127.682.500
14/5/2009 7,80 7,60 -2,56% 7,60 7,80 7,79 7,65 8,00 4 93.752.000
13/5/2009 7,80 7,80 -1,27% 7,60 7,80 7,76 7,65 7,90 8 41.480.200
12/5/2009 7,90 7,90 0,00% 7,90 7,90 7,90 7,51 7,90 5 474.000
11/5/2009 7,94 7,90 -0,50% 7,90 7,94 7,93 7,90 8,00 2 79.558.000
8/5/2009 7,95 7,94 +0,51% 7,94 8,00 7,99 7,76 8,01 10 25.672.100
7/5/2009 7,89 7,90 +2,60% 7,89 7,90 7,89 7,64 7,90 2 394.600
6/5/2009 7,95 7,70 -3,39% 7,64 7,96 7,94 7,64 7,70 9 128.585.200
5/5/2009 8,00 7,97 -0,25% 7,97 8,00 7,98 7,62 7,96 3 127.840.000
4/5/2009 7,99 7,99 +2,70% 7,99 7,99 7,99 7,51 8,99 2 958.800
30/4/2009 7,50 7,78 +3,73% 7,50 7,78 7,68 7,30 7,78 3 460.800
29/4/2009 7,20 7,50 +6,99% 7,20 7,50 7,41 7,25 7,79 5 2.967.700
28/4/2009 7,01 7,01 -4,10% 7,01 7,01 7,01 7,01 7,40 4 8.341.900
24/4/2009 7,22 7,31 +4,43% 7,22 7,49 7,29 7,30 7,60 8 1.823.900
23/4/2009 7,13 7,00 -6,54% 7,00 7,14 7,01 7,00 7,25 11 3.086.600
17/4/2009 7,11 7,49 +3,31% 6,90 7,49 6,98 7,48 7,50 31 176.238.700
16/4/2009 7,10 7,25 +0,69% 7,04 7,25 7,14 7,07 7,39 4 1.285.800
15/4/2009 7,20 7,20 -2,96% 7,20 7,20 7,20 7,04 7,38 3 288.000
14/4/2009 7,44 7,42 +0,54% 7,04 7,44 7,18 7,03 7,43 10 1.725.200
13/4/2009 7,40 7,38 -0,67% 7,05 7,40 7,30 7,02 7,38 4 292.100
9/4/2009 7,43 7,43 +7,37% 7,43 7,43 7,43 7,00 7,44 2 297.200
8/4/2009 6,92 6,92 -6,99% 6,92 6,92 6,92 6,66 7,43 1 69.200
6/4/2009 7,49 7,44 +6,44% 7,44 7,49 7,44 6,25 7,45 4 10.641.200
2/4/2009 7,39 6,99 +2,79% 6,65 7,39 7,09 6,23 6,99 4 283.700
1/4/2009 6,40 6,80 +13,33% 6,40 6,80 6,42 6,55 6,80 17 35.216.900
31/3/2009 6,00 6,00 -24,91% 6,00 6,00 6,00 6,00 7,99 11 42.480.000
26/3/2009 7,99 7,99 +2,30% 7,99 7,99 7,99 6,80 7,99 1 79.900
25/3/2009 7,81 7,81 +11,57% 7,81 7,81 7,81 6,60 7,80 1 78.100
23/3/2009 6,60 7,00 +2,79% 6,60 7,00 6,73 6,65 7,99 3 202.000
19/3/2009 6,50 6,81 0,00% 6,50 6,81 6,63 6,61 8,00 3 199.100
18/3/2009 6,65 6,81 +0,15% 6,65 6,81 6,73 6,46 6,81 3 2.424.400
13/3/2009 6,80 6,80 +1,80% 6,80 6,80 6,80 6,16 6,80 1 68.000
12/3/2009 6,68 6,68 0,00% 6,68 6,68 6,68 6,06 6,75 1 1.803.600
11/3/2009 6,68 6,68 0,00% 6,68 6,68 6,68 5,82 6,70 3 8.283.200
10/3/2009 6,30 6,68 +4,70% 6,30 6,68 6,31 6,30 6,70 11 82.110.500
6/3/2009 6,38 6,38 +0,47% 6,38 6,38 6,38 6,05 6,70 1 255.200
5/3/2009 6,35 6,35 0,00% 6,35 6,35 6,35 6,00 6,35 3 1.460.500
2/3/2009 6,35 6,35 -0,47% 6,35 6,35 6,35 4,55 6,35 1 63.500
26/2/2009 6,40 6,38 +0,31% 6,38 6,40 6,39 6,05 6,39 5 511.800
18/2/2009 6,37 6,36 -0,16% 6,36 6,37 6,36 6,00 6,37 9 3.949.200
16/2/2009 6,37 6,37 0,00% 6,37 6,37 6,37 6,05 6,81 1 509.600
11/2/2009 6,36 6,37 +0,47% 6,36 6,37 6,36 5,00 6,80 4 573.200
10/2/2009 6,30 6,34 +0,63% 6,30 6,34 6,33 5,65 6,34 5 6.836.800
9/2/2009 6,25 6,30 -0,79% 6,25 6,30 6,25 5,50 6,30 2 74.438.000
6/2/2009 6,08 6,35 +4,10% 5,95 6,35 6,07 5,94 6,36 14 64.115.300
4/2/2009 6,10 6,10 +1,67% 6,10 6,10 6,10 5,40 6,10 2 6.100.000
3/2/2009 6,00 6,00 +1,87% 6,00 6,00 6,00 5,35 6,06 1 60.000
2/2/2009 5,50 5,89 +17,56% 5,45 5,89 5,59 5,75 6,25 16 4.140.800
30/1/2009 5,70 5,01 -16,36% 5,01 5,80 5,09 5,00 5,80 13 22.274.200
29/1/2009 5,70 5,99 +3,28% 5,70 5,99 5,70 5,80 5,99 9 29.245.900
28/1/2009 5,70 5,80 -7,64% 5,70 5,90 5,79 5,02 5,80 22 15.021.000
27/1/2009 6,30 6,28 -0,32% 6,28 6,30 6,29 6,00 6,30 4 1.700.800
26/1/2009 6,50 6,30 0,00% 6,30 6,50 6,49 5,71 6,40 3 3.313.000
23/1/2009 6,45 6,30 -2,33% 6,00 6,45 6,15 5,70 6,30 19 7.504.100
21/1/2009 6,45 6,45 0,00% 6,45 6,45 6,45 6,45 6,70 2 645.000
20/1/2009 6,45 6,45 0,00% 6,45 6,45 6,45 6,45 6,70 6 1.419.000
19/1/2009 6,45 6,45 +0,78% 6,45 6,45 6,45 6,45 6,80 4 838.500
16/1/2009 6,45 6,40 -0,78% 6,40 6,79 6,66 6,40 6,79 11 7.261.000
15/1/2009 6,45 6,45 -1,38% 6,45 6,45 6,45 6,35 6,82 4 1.935.000
14/1/2009 6,45 6,54 -2,82% 6,45 6,54 6,47 6,02 6,74 8 5.375.500
13/1/2009 6,74 6,73 -0,15% 6,73 6,74 6,73 6,10 6,73 2 2.895.700
12/1/2009 6,74 6,74 0,00% 6,74 6,74 6,74 6,01 6,74 1 269.600
9/1/2009 6,74 6,74 0,00% 6,74 6,74 6,74 6,05 6,73 1 5.257.200
8/1/2009 6,40 6,74 +5,31% 6,39 6,74 6,40 6,01 6,74 5 12.235.600
7/1/2009 6,40 6,40 -5,19% 6,40 6,41 6,40 5,01 6,40 7 4.421.400
6/1/2009 6,75 6,75 +4,65% 6,75 6,75 6,75 6,40 6,75 1 67.500
5/1/2009 6,40 6,45 -5,01% 6,40 6,45 6,43 6,25 6,45 5 643.000
2/1/2009 6,79 6,79 +13,17% 6,79 6,79 6,79 6,15 6,79 2 135.800
30/12/2008 6,95 6,00 -12,28% 6,00 7,00 6,09 5,50 6,00 23 12.498.500
29/12/2008 6,34 6,84 -1,44% 6,30 6,90 6,42 6,01 6,85 10 1.991.500
26/12/2008 6,69 6,94 +8,44% 6,69 6,94 6,81 6,00 6,80 2 136.300
23/12/2008 6,40 6,40 -3,03% 6,40 6,40 6,40 5,01 6,50 9 3.904.000
22/12/2008 6,59 6,60 0,00% 6,59 6,60 6,59 5,00 7,50 4 8.041.800
19/12/2008 5,91 6,60 -0,60% 5,91 6,60 6,33 6,15 6,55 5 443.700
18/12/2008 6,50 6,64 +3,75% 6,40 6,64 6,47 5,90 6,80 5 777.400
17/12/2008 6,50 6,40 -1,39% 6,35 6,50 6,42 6,11 6,40 7 3.790.000
16/12/2008 5,83 6,49 -0,15% 5,83 6,49 6,16 6,00 6,50 2 123.200
12/12/2008 6,50 6,50 +8,33% 6,50 6,50 6,50 6,05 6,50 1 65.000
11/12/2008 5,97 6,00 0,00% 5,80 6,50 5,99 5,70 6,00 14 7.248.400
10/12/2008 6,00 6,00 -5,81% 6,00 6,00 6,00 5,65 5,97 6 3.360.000
9/12/2008 6,38 6,37 +6,17% 6,20 6,38 6,25 6,00 6,40 6 2.689.100
8/12/2008 6,40 6,00 +2,21% 6,00 6,40 6,10 6,00 6,40 11 25.902.700
5/12/2008 5,10 5,87 +5,01% 5,10 5,90 5,48 5,30 5,87 29 35.935.200
4/12/2008 5,58 5,59 +0,18% 5,58 5,60 5,59 5,30 5,60 5 1.231.700
3/12/2008 5,00 5,58 -5,42% 5,00 5,69 5,12 5,15 5,60 17 2.816.500
2/12/2008 5,98 5,90 -1,34% 5,90 5,98 5,92 5,01 5,90 3 355.600
1/12/2008 5,95 5,98 +8,73% 5,95 5,98 5,96 5,50 5,99 3 178.800
28/11/2008 6,00 5,50 -8,33% 5,50 6,00 5,53 5,01 5,50 15 10.624.900
27/11/2008 6,00 6,00 0,00% 6,00 6,00 6,00 5,52 6,00 1 60.000
26/11/2008 5,85 6,00 +9,09% 5,85 6,00 5,85 5,50 6,00 2 1.054.500
25/11/2008 5,25 5,50 +0,18% 5,25 5,50 5,49 5,25 5,50 5 6.707.500
24/11/2008 5,50 5,49 -0,18% 5,20 5,50 5,49 5,20 5,50 12 2.306.000
21/11/2008 5,50 5,50 0,00% 5,50 5,50 5,50 5,15 5,50 9 5.830.000
19/11/2008 5,84 5,50 -5,66% 5,40 5,84 5,45 5,20 6,50 18 27.187.700
18/11/2008 5,84 5,83 0,00% 5,83 5,84 5,83 5,50 5,84 3 875.900
17/11/2008 5,83 5,83 0,00% 5,83 5,83 5,83 5,15 5,83 1 408.100
14/11/2008 5,90 5,83 +16,60% 5,83 5,90 5,84 5,10 5,84 6 1.110.500
13/11/2008 6,00 5,00 -15,25% 5,00 6,00 5,01 5,00 5,60 10 4.969.600
12/11/2008 6,30 5,90 +1,72% 5,50 6,30 5,50 5,05 6,30 7 13.157.700
11/11/2008 6,50 5,80 -10,77% 5,76 6,50 5,95 5,80 6,00 25 10.130.100
10/11/2008 6,51 6,50 -7,14% 6,50 7,00 6,52 6,00 6,50 9 1.761.500
7/11/2008 7,00 7,00 -4,11% 7,00 7,00 7,00 5,76 7,00 7 6.720.000
6/11/2008 7,16 7,30 -8,06% 7,00 7,30 7,15 7,00 7,30 7 7.516.800
5/11/2008 8,00 7,94 +0,63% 7,00 8,00 7,92 5,50 7,99 18 63.396.300
4/11/2008 7,80 7,89 -1,13% 7,80 7,99 7,85 7,05 7,90 6 785.500
3/11/2008 8,00 7,98 +14,49% 7,98 8,00 7,99 7,00 7,99 4 2.397.200
31/10/2008 5,90 6,97 +19,15% 5,75 6,97 5,90 5,80 6,97 23 273.210.000
30/10/2008 4,70 5,85 +25,27% 4,70 5,85 5,06 5,10 5,84 26 17.566.100
29/10/2008 5,00 4,67 -18,78% 4,51 5,00 4,98 4,67 5,00 24 5.628.500
28/10/2008 5,60 5,75 +5,70% 5,60 5,75 5,67 5,20 5,90 2 113.500
27/10/2008 5,00 5,44 -11,54% 5,00 5,44 5,01 4,80 5,45 6 4.159.800
24/10/2008 6,00 6,15 -5,24% 6,00 6,15 6,12 5,70 6,30 3 367.500
23/10/2008 6,00 6,49 -3,85% 6,00 6,49 6,29 5,50 6,65 3 314.700
22/10/2008 8,00 6,75 -19,64% 6,75 8,00 7,59 6,12 8,20 5 12.227.500
21/10/2008 8,40 8,40 +0,12% 8,40 8,40 8,40 6,00 8,40 1 84.000
20/10/2008 8,20 8,39 +4,88% 8,20 8,39 8,21 7,00 8,40 8 7.887.400
17/10/2008 8,00 8,00 -15,70% 8,00 8,00 8,00 0,01 8,50 5 9.760.000
16/10/2008 8,01 9,49 -4,91% 8,01 9,49 8,91 8,01 9,50 5 445.600
15/10/2008 10,00 9,98 -0,20% 9,98 10,00 9,99 8,00 10,00 4 1.299.200
14/10/2008 11,27 10,00 -11,27% 10,00 11,27 10,96 10,00 10,99 9 1.534.700
13/10/2008 11,00 11,27 +2,45% 11,00 11,30 11,25 10,00 11,28 5 2.476.700
10/10/2008 10,50 11,00 -8,26% 10,50 11,00 10,52 10,00 11,00 14 30.094.900
9/10/2008 13,47 11,99 -11,05% 11,99 13,47 12,51 10,00 11,99 9 3.880.300
8/10/2008 13,69 13,48 -0,37% 13,48 13,69 13,60 12,00 13,48 8 5.032.000
7/10/2008 13,54 13,53 -2,94% 13,53 13,54 13,53 12,00 13,54 5 67.834.100
6/10/2008 14,90 13,94 -6,44% 12,60 14,90 14,11 11,08 13,94 11 77.185.500
3/10/2008 13,70 14,90 -0,47% 13,70 14,90 14,10 11,00 14,89 3 423.000
2/10/2008 15,00 14,97 -0,20% 12,71 15,00 14,88 12,01 14,98 7 3.423.800
1/10/2008 14,99 15,00 +0,07% 14,99 15,00 14,99 10,00 15,87 4 135.810.000
30/9/2008 15,93 14,99 -5,96% 14,99 15,93 15,52 13,18 15,00 6 1.087.000
29/9/2008 15,94 15,94 +1,08% 15,94 15,94 15,94 0,00 15,94 2 797.000
26/9/2008 15,77 15,77 0,00% 15,77 15,77 15,77 13,50 15,95 9 7.727.300
25/9/2008 15,80 15,77 -80,04% 15,77 16,24 15,80 12,60 15,77 10 4.425.400
24/9/2008 76,99 79,00 +2,61% 74,69 79,19 77,35 67,00 81,50 5 3.867.900
23/9/2008 77,00 76,99 -0,01% 76,99 77,00 76,99 67,00 77,00 10 7.699.200
22/9/2008 79,00 77,00 -7,65% 77,00 79,00 78,31 0,00 77,00 8 11.747.700
19/9/2008 79,99 83,38 +4,38% 79,99 83,38 82,62 82,00 84,48 6 7.436.400
18/9/2008 79,88 79,88 -0,14% 79,88 79,88 79,88 70,01 79,89 7 5.591.600
17/9/2008 79,99 79,99 0,00% 77,60 79,99 79,84 73,00 79,99 10 14.372.400
16/9/2008 80,49 79,99 -0,62% 79,99 80,49 80,22 73,08 79,99 10 13.638.300
15/9/2008 80,50 80,49 +0,68% 80,49 80,50 80,49 73,01 80,50 5 11.269.600
12/9/2008 79,95 79,95 -0,04% 79,95 79,95 79,95 67,00 79,59 1 7.995.000
11/9/2008 80,98 79,98 +0,10% 79,98 80,98 80,16 75,00 79,99 14 47.298.200
10/9/2008 80,50 79,90 -0,11% 78,10 80,50 80,37 75,80 79,99 7 33.756.000
9/9/2008 80,98 79,99 -1,22% 78,56 80,98 80,52 0,00 79,99 15 29.793.000
8/9/2008 80,98 80,98 -0,01% 80,98 80,98 80,98 72,08 80,99 3 3.239.200
5/9/2008 80,99 80,99 0,00% 80,99 80,99 80,99 78,62 81,00 4 4.049.500
4/9/2008 78,96 80,99 -0,49% 78,96 80,99 80,70 75,90 81,00 6 5.649.000
3/9/2008 81,39 81,39 -0,72% 81,39 81,39 81,39 0,00 81,50 5 4.883.400
1/9/2008 81,03 81,98 -1,56% 81,03 81,98 81,50 0,00 81,99 2 1.630.100
29/8/2008 83,29 83,28 +1,57% 83,28 83,29 83,28 79,60 83,29 2 1.665.700
28/8/2008 80,01 81,99 -0,06% 80,00 82,89 81,48 80,00 82,00 6 4.888.800
27/8/2008 80,00 82,04 -1,14% 80,00 82,04 81,62 80,00 82,05 4 4.081.200
26/8/2008 82,99 82,99 -1,20% 82,99 82,99 82,99 70,00 83,00 1 829.900
25/8/2008 84,00 84,00 0,00% 84,00 84,00 84,00 70,00 84,47 2 2.520.000
22/8/2008 84,00 84,00 -1,14% 84,00 84,00 84,00 70,08 84,00 2 1.680.000
21/8/2008 83,00 84,97 +2,39% 83,00 85,00 84,60 84,00 84,98 8 6.768.500
20/8/2008 84,00 82,99 -1,66% 82,99 84,00 83,78 70,00 83,00 5 11.729.700
19/8/2008 84,79 84,39 +4,19% 84,39 84,79 84,59 70,01 84,40 2 1.691.800
15/8/2008 81,00 81,00 -1,22% 81,00 81,00 81,00 70,08 81,99 2 2.430.000
14/8/2008 82,00 82,00 -1,20% 81,95 83,00 82,04 70,00 82,00 9 18.869.500
13/8/2008 83,00 83,00 -2,18% 83,00 83,00 83,00 70,00 83,00 2 1.660.000
12/8/2008 83,00 84,85 -0,16% 83,00 84,85 83,37 70,08 84,99 7 16.674.000
11/8/2008 84,99 84,99 0,00% 84,99 84,99 84,99 70,00 83,00 1 10.198.800
7/8/2008 84,99 84,99 -0,01% 84,99 84,99 84,99 76,00 84,99 1 11.898.600
6/8/2008 85,00 85,00 0,00% 85,00 85,00 85,00 70,00 84,99 1 11.900.000
5/8/2008 85,00 85,00 -0,27% 83,50 85,00 84,93 70,00 85,00 7 20.385.000
31/7/2008 83,00 85,23 +2,69% 83,00 85,23 83,54 66,01 85,99 16 51.797.500
30/7/2008 81,00 83,00 +3,75% 81,00 83,00 82,09 70,50 82,50 6 14.777.900
29/7/2008 71,00 80,00 +14,29% 71,00 80,00 73,26 68,88 80,99 24 29.304.500
28/7/2008 70,00 70,00 0,00% 70,00 70,00 70,00 69,00 72,98 4 2.800.000
25/7/2008 71,00 70,00 -1,41% 70,00 71,00 70,86 70,00 70,98 3 10.630.100
24/7/2008 70,61 71,00 -2,46% 70,61 71,00 70,97 70,00 71,90 6 10.646.100
23/7/2008 72,79 72,79 0,00% 72,79 72,79 72,79 70,62 72,80 1 727.900
22/7/2008 72,79 72,79 0,00% 72,79 72,79 72,79 66,51 72,80 5 24.020.700
18/7/2008 72,00 72,79 -0,26% 72,00 72,79 72,61 72,50 72,90 6 4.356.600
17/7/2008 72,98 72,98 +1,36% 72,98 72,98 72,98 70,01 72,99 2 1.459.600
16/7/2008 72,00 72,00 0,00% 72,00 72,00 72,00 70,10 72,00 4 8.640.000
15/7/2008 69,80 72,00 +0,07% 69,50 72,00 71,20 67,01 72,00 11 8.545.100
14/7/2008 71,10 71,95 -1,17% 71,08 71,95 71,52 71,00 71,95 4 2.860.800
11/7/2008 72,80 72,80 -0,25% 72,80 72,80 72,80 67,01 72,80 7 11.648.000
10/7/2008 72,99 72,98 +1,08% 72,98 72,99 72,98 70,51 72,99 3 2.189.500
8/7/2008 70,31 72,20 -0,41% 70,31 72,20 71,82 72,20 72,99 5 3.591.000
4/7/2008 70,48 72,50 +2,42% 70,48 72,50 71,05 68,71 72,69 7 9.948.200
3/7/2008 69,45 70,79 +1,87% 69,40 70,79 69,53 67,51 70,90 11 45.893.500
2/7/2008 68,00 69,49 -0,16% 68,00 69,49 69,04 66,00 69,50 6 5.523.500
1/7/2008 69,60 69,60 -0,50% 69,60 69,60 69,60 67,50 69,00 1 696.000
30/6/2008 69,95 69,95 -0,06% 69,95 69,95 69,95 0,00 69,95 6 52.462.500
27/6/2008 69,00 69,99 -0,01% 69,00 69,99 69,23 68,62 69,00 3 11.769.800
26/6/2008 69,03 70,00 -3,71% 69,02 70,00 69,65 68,00 70,00 17 33.434.400
25/6/2008 70,98 72,70 -0,12% 70,98 72,89 71,84 69,00 71,99 15 22.270.500
23/6/2008 71,40 72,79 -0,14% 71,40 72,79 71,72 63,00 72,80 5 5.737.900
19/6/2008 72,89 72,89 -0,12% 72,89 72,89 72,89 68,15 72,10 1 160.358.000
18/6/2008 72,98 72,98 -0,01% 72,98 72,98 72,98 68,02 72,97 1 218.940.000
17/6/2008 70,00 72,99 +3,24% 69,10 72,99 72,31 68,00 73,00 13 13.739.400
16/6/2008 70,70 70,70 -0,35% 70,70 70,70 70,70 68,90 70,00 1 51.611.000
13/6/2008 67,00 70,95 +4,38% 65,50 70,95 68,07 67,00 71,00 24 29.274.300
12/6/2008 69,00 67,97 -2,90% 66,51 69,00 68,45 66,50 68,70 30 75.302.500
11/6/2008 72,40 70,00 -3,31% 69,50 72,88 72,15 66,01 72,78 12 74.318.300
10/6/2008 72,40 72,40 +0,57% 72,40 72,40 72,40 70,30 72,48 1 724.000
9/6/2008 70,00 71,99 -2,58% 70,00 71,99 71,28 69,10 72,00 21 20.672.700
6/6/2008 72,00 73,90 +2,64% 72,00 73,90 72,11 70,00 73,90 5 24.518.000
5/6/2008 69,50 72,00 +3,75% 69,50 72,00 69,80 71,99 72,00 19 204.541.000
4/6/2008 68,90 69,40 +2,65% 67,50 69,40 68,34 69,40 69,50 21 25.969.600
3/6/2008 69,00 67,61 -4,49% 67,15 69,00 68,38 66,60 68,00 38 53.340.400
2/6/2008 71,98 70,79 -1,68% 69,00 71,98 69,82 68,95 71,00 28 142.445.300
30/5/2008 71,50 72,00 +2,86% 70,99 72,00 71,40 70,50 71,99 16 17.852.000
29/5/2008 71,89 70,00 0,00% 68,10 71,89 69,43 68,20 70,00 41 42.352.700
28/5/2008 73,50 70,00 -2,34% 69,00 73,50 69,98 69,99 70,00 47 68.580.500
27/5/2008 71,00 71,68 +2,44% 68,63 73,70 70,84 69,04 71,69 51 39.672.900
26/5/2008 68,00 69,97 -0,04% 67,40 69,99 68,83 67,80 69,97 13 12.390.700
23/5/2008 68,00 70,00 +0,34% 66,00 70,99 68,25 67,50 70,00 47 106.476.900
21/5/2008 70,00 69,76 -4,18% 68,00 70,00 68,66 67,95 69,77 33 41.883.800
20/5/2008 72,99 72,80 +1,15% 69,50 72,99 71,69 72,00 72,90 33 65.241.000
19/5/2008 69,00 71,97 -2,73% 69,00 72,00 70,54 71,95 71,97 54 54.320.500
16/5/2008 69,60 73,99 +2,07% 68,50 74,00 72,47 69,10 74,00 25 113.065.000
15/5/2008 72,50 72,49 -4,49% 70,00 73,00 71,36 70,50 72,50 40 29.983.000
14/5/2008 76,30 75,90 +2,02% 70,00 78,00 72,46 70,00 75,99 20 17.391.000
13/5/2008 80,99 74,40 -5,78% 70,01 80,99 73,04 70,75 74,40 69 53.323.700
12/5/2008 78,96 78,96 +5,77% 78,96 78,96 78,96 71,00 78,80 1 789.600
9/5/2008 77,00 74,65 +0,88% 69,80 77,00 71,98 67,08 74,68 32 28.794.000
8/5/2008 70,60 74,00 +5,71% 70,60 74,00 71,79 69,00 74,99 7 7.897.300
7/5/2008 70,00 70,00 +2,94% 68,00 70,00 68,13 65,00 70,59 9 33.385.100
6/5/2008 67,40 68,00 0,00% 67,40 69,00 67,99 67,20 69,00 17 964.142.200
5/5/2008 68,00 68,00 0,00% 68,00 68,00 68,00 67,40 68,00 8 10.225.000
2/5/2008 68,00 68,00 +0,07% 68,00 68,00 68,00 67,00 68,00 6 14.280.000
30/4/2008 67,99 67,95 +0,70% 67,50 67,99 67,82 66,00 67,95 6 6.782.300
29/4/2008 67,50 67,48 -0,74% 67,48 67,50 67,49 65,00 67,49 2 2.024.800
28/4/2008 67,99 67,98 -0,01% 67,98 67,99 67,98 65,25 67,97 2 1.359.700
25/4/2008 67,99 67,99 -0,01% 67,99 67,99 67,99 65,00 67,99 2 3.399.500
24/4/2008 68,00 68,00 0,00% 68,00 68,00 68,00 67,99 68,00 6 4.760.000
23/4/2008 74,99 68,00 -11,68% 68,00 74,99 72,18 63,00 68,00 7 85.898.500
22/4/2008 76,99 76,99 +9,99% 76,99 76,99 76,99 63,05 75,00 1 769.900
18/4/2008 67,50 70,00 +4,48% 67,50 74,75 71,64 67,50 71,00 5 3.582.300
17/4/2008 67,49 67,00 -0,74% 66,98 67,49 67,04 63,10 67,00 4 5.363.800
16/4/2008 69,99 67,50 +8,87% 62,00 69,99 66,06 62,20 67,50 17 18.499.000
15/4/2008 72,24 62,00 -8,66% 62,00 72,24 70,08 62,00 69,95 6 7.709.000
14/4/2008 70,50 67,88 -3,08% 63,00 70,50 67,20 64,06 67,89 26 34.949.100
11/4/2008 77,45 70,04 -9,60% 70,02 77,45 73,47 70,03 75,45 22 16.899.500
10/4/2008 77,55 77,48 -3,03% 77,48 77,55 77,48 70,00 77,49 2 6.973.900
9/4/2008 79,90 79,90 +1,15% 79,90 79,90 79,90 72,00 79,00 1 799.000
8/4/2008 79,90 78,99 +0,62% 78,99 79,90 79,06 73,00 79,00 4 27.674.000
7/4/2008 78,50 78,50 -1,75% 78,50 78,50 78,50 75,00 79,00 1 785.000
4/4/2008 79,80 79,90 +0,13% 79,80 79,90 79,87 77,45 79,00 2 5.591.000
3/4/2008 79,80 79,80 +1,67% 79,80 79,80 79,80 73,00 79,70 1 798.000
2/4/2008 80,00 78,49 -1,75% 76,00 80,00 77,30 74,32 78,50 11 17.781.000
1/4/2008 79,89 79,89 0,00% 79,89 79,89 79,89 77,58 80,00 1 798.900
31/3/2008 82,00 79,89 -0,01% 78,60 82,00 80,25 76,08 79,90 7 31.300.100
28/3/2008 82,70 79,90 -3,39% 78,00 82,70 80,97 76,12 79,99 12 17.004.500
27/3/2008 82,99 82,70 -0,36% 80,51 82,99 81,56 76,07 82,70 4 13.050.200
24/3/2008 83,00 83,00 +1,22% 83,00 83,00 83,00 76,00 83,00 2 4.150.000
20/3/2008 82,96 82,00 -1,62% 80,00 82,96 82,13 80,00 82,60 9 13.962.400
19/3/2008 83,40 83,35 +0,42% 83,35 83,40 83,36 78,01 83,38 4 4.168.000
18/3/2008 83,00 83,00 -0,82% 83,00 83,00 83,00 81,00 83,39 5 19.090.000
17/3/2008 83,90 83,69 -0,25% 83,69 84,00 83,86 75,00 83,00 4 7.547.700
14/3/2008 84,94 83,90 -0,11% 81,16 84,94 83,97 81,00 83,95 8 18.474.700
13/3/2008 84,97 83,99 -1,14% 83,99 84,97 84,54 81,00 84,00 7 40.583.200
12/3/2008 85,00 84,96 -0,05% 82,50 85,00 84,72 80,58 84,95 4 8.472.300
11/3/2008 85,75 85,00 -0,70% 85,00 85,75 85,22 80,50 85,00 3 17.897.300
10/3/2008 85,60 85,60 +0,01% 85,60 85,60 85,60 80,00 85,79 1 856.000
7/3/2008 84,99 85,59 -0,48% 83,00 85,59 84,83 81,10 85,60 12 44.961.400
6/3/2008 86,00 86,00 -0,46% 86,00 86,00 86,00 83,00 86,00 3 24.940.000
5/3/2008 86,40 86,40 +0,13% 86,40 86,40 86,40 83,00 86,45 1 864.000
3/3/2008 86,29 86,29 0,00% 86,29 86,29 86,29 83,01 85,99 2 2.588.700
29/2/2008 86,99 86,29 -0,82% 86,29 87,00 86,91 83,00 86,30 5 14.774.800
27/2/2008 87,00 87,00 +0,60% 87,00 87,00 87,00 83,00 86,50 1 4.350.000
26/2/2008 87,14 86,48 -1,62% 83,20 87,30 86,95 83,13 86,50 6 14.782.200
22/2/2008 87,90 87,90 +2,58% 87,90 87,90 87,90 83,00 87,15 1 1.758.000
21/2/2008 85,40 85,69 +0,82% 85,40 87,80 87,00 83,20 85,70 7 25.232.100
20/2/2008 85,99 84,99 -0,57% 84,99 85,99 85,56 83,00 85,50 11 21.392.100
19/2/2008 85,98 85,48 -1,70% 85,48 85,98 85,54 83,00 85,49 2 6.843.400
18/2/2008 86,95 86,96 -0,61% 86,95 86,96 86,95 83,01 86,50 3 5.217.400
15/2/2008 87,99 87,49 -0,57% 87,49 87,99 87,78 83,00 87,40 2 10.533.800
14/2/2008 87,99 87,99 -0,01% 87,99 87,99 87,99 83,02 87,95 1 1.759.800
13/2/2008 88,89 88,00 0,00% 83,00 88,89 86,90 84,00 88,00 14 25.202.000
12/2/2008 88,50 88,00 +2,33% 88,00 88,50 88,21 84,00 88,50 8 9.704.000
11/2/2008 85,90 86,00 +0,06% 85,90 86,00 85,90 83,00 86,49 10 67.863.000
8/2/2008 86,40 85,95 +2,32% 85,95 86,50 86,05 83,00 85,99 6 9.466.400
7/2/2008 85,99 84,00 -2,33% 84,00 85,99 85,71 82,03 85,97 8 24.001.500
6/2/2008 86,00 86,00 0,00% 86,00 86,00 86,00 81,00 86,50 1 2.580.000
1/2/2008 86,00 86,00 0,00% 86,00 86,00 86,00 80,08 86,00 2 65.360.000
31/1/2008 84,99 86,00 +1,19% 84,99 86,99 86,17 86,00 86,20 8 14.649.300
30/1/2008 84,97 84,99 +3,03% 84,87 84,99 84,88 80,00 84,99 6 22.069.400
29/1/2008 86,70 82,49 -2,15% 80,00 86,70 83,93 79,01 82,50 16 34.411.800
28/1/2008 86,80 84,30 -0,01% 84,30 86,80 86,31 80,20 87,99 3 22.443.000
24/1/2008 91,00 84,31 -6,32% 84,31 91,00 86,65 50,00 89,00 8 11.264.600
23/1/2008 90,00 90,00 -1,64% 90,00 90,00 90,00 82,00 89,00 3 6.300.000
22/1/2008 88,00 91,50 +3,39% 88,00 91,50 90,03 80,00 94,99 12 33.312.000
21/1/2008 88,97 88,50 -1,56% 87,50 88,97 88,58 81,05 88,98 4 4.429.100
18/1/2008 88,99 89,90 +5,78% 88,99 89,90 89,08 80,01 88,00 5 8.908.100
17/1/2008 89,48 84,99 -2,31% 84,99 89,50 88,20 83,00 84,50 6 13.230.000
16/1/2008 87,00 87,00 -2,79% 87,00 87,00 87,00 80,01 86,99 1 870.000
15/1/2008 89,50 89,50 -0,52% 89,50 89,50 89,50 86,00 88,99 4 6.265.000
14/1/2008 89,97 89,97 +0,53% 89,97 89,97 89,97 85,06 89,99 1 1.799.400
11/1/2008 90,47 89,50 -0,56% 89,50 90,47 89,69 86,05 89,99 2 8.969.400
10/1/2008 89,00 90,00 +1,12% 89,00 90,00 89,50 82,00 89,50 2 3.580.000
9/1/2008 91,50 89,00 +0,01% 88,99 91,50 89,61 85,00 89,00 7 11.649.600
8/1/2008 81,99 88,99 +8,52% 81,99 90,00 86,19 85,00 89,00 12 42.237.500
4/1/2008 85,40 82,00 -1,20% 80,00 85,40 82,82 75,50 81,97 13 20.706.000
3/1/2008 84,90 83,00 -2,24% 82,00 84,90 83,02 80,00 83,00 6 19.925.900
2/1/2008 89,50 84,90 -4,61% 83,00 89,50 87,66 83,00 84,89 9 18.408.700
28/12/2007 88,90 89,00 +1,15% 88,90 89,00 88,95 80,00 87,30 4 17.790.000
27/12/2007 87,60 87,99 0,00% 86,00 88,00 87,79 85,00 88,00 6 12.291.000
26/12/2007 91,99 87,99 -5,88% 87,00 91,99 90,16 87,51 87,99 18 77.545.600
21/12/2007 93,49 93,49 -0,01% 93,49 93,49 93,49 87,50 91,00 2 2.804.700
19/12/2007 93,50 93,50 0,00% 93,50 93,50 93,50 87,01 93,49 1 1.870.000
18/12/2007 92,45 93,50 0,00% 92,45 93,50 92,71 87,01 93,40 3 3.708.500
11/12/2007 93,50 93,50 +0,10% 93,50 93,50 93,50 88,50 93,00 1 1.870.000
10/12/2007 93,50 93,41 -0,10% 93,41 93,50 93,45 88,00 93,20 2 3.738.200
7/12/2007 93,00 93,50 0,00% 93,00 93,50 93,39 87,00 93,00 3 4.669.900
6/12/2007 93,50 93,50 +1,63% 93,50 93,50 93,50 87,00 93,00 2 4.675.000
5/12/2007 93,39 92,00 -1,38% 92,00 93,40 93,09 89,02 92,00 5 10.240.900
4/12/2007 92,50 93,29 +3,66% 90,10 93,29 91,85 87,80 93,29 10 9.185.300
30/11/2007 90,60 90,00 +2,27% 88,00 93,50 90,51 86,00 89,99 20 41.637.500
29/11/2007 92,20 88,00 +0,13% 88,00 92,20 91,41 85,50 89,99 10 16.454.300
28/11/2007 88,99 87,89 -2,34% 86,23 88,99 87,92 86,41 87,90 10 10.550.800
27/11/2007 93,49 90,00 -5,76% 88,91 93,49 91,31 88,87 90,49 19 20.089.900
26/11/2007 94,00 95,50 +2,77% 94,00 95,50 95,12 86,00 93,50 2 3.805.000
23/11/2007 96,00 92,93 +0,03% 87,00 96,00 92,38 85,01 92,95 12 33.257.000
22/11/2007 92,90 92,90 +0,01% 92,90 92,90 92,90 87,00 92,90 1 929.000
21/11/2007 93,00 92,89 -1,18% 92,89 93,00 92,94 90,00 92,90 2 1.858.900
16/11/2007 94,00 94,00 0,00% 94,00 94,00 94,00 87,02 94,00 4 10.340.000
14/11/2007 94,00 94,00 -2,08% 91,30 94,00 92,06 87,02 94,00 4 25.779.000
9/11/2007 99,00 96,00 -3,03% 96,00 99,00 96,42 93,10 96,00 4 18.320.000
8/11/2007 97,00 99,00 +4,21% 96,00 99,00 97,59 97,00 99,00 15 58.555.600
7/11/2007 95,00 95,00 0,00% 93,00 95,00 94,84 93,01 95,00 5 12.329.900
6/11/2007 95,01 95,00 -2,56% 94,00 95,50 94,97 94,01 95,00 11 41.790.600
5/11/2007 97,99 97,50 +0,52% 97,00 97,99 97,49 96,00 97,99 4 7.799.900
1/11/2007 95,99 97,00 +3,74% 95,99 97,58 97,09 94,50 97,00 13 47.575.300
31/10/2007 95,69 93,50 +0,54% 91,20 95,70 92,69 91,30 93,99 19 41.714.800
30/10/2007 97,00 93,00 -2,62% 92,25 98,49 94,48 92,71 96,90 34 54.802.100
29/10/2007 95,90 95,50 -1,54% 95,50 96,50 95,99 95,50 98,98 6 39.359.000
26/10/2007 95,50 96,99 +2,11% 93,00 96,99 95,20 96,99 97,00 19 48.556.800
25/10/2007 95,00 94,99 -0,01% 94,90 95,00 94,96 90,30 94,50 5 6.647.800
24/10/2007 92,00 95,00 +3,26% 91,00 95,00 91,28 90,00 95,00 8 28.299.000
23/10/2007 92,00 92,00 0,00% 92,00 92,00 92,00 92,00 93,00 3 3.680.000
22/10/2007 89,00 92,00 +2,22% 89,00 94,90 91,58 91,01 92,50 10 32.972.000
19/10/2007 98,90 90,00 0,00% 90,00 98,90 94,29 89,30 90,00 9 8.486.900
18/10/2007 90,00 90,00 +0,22% 90,00 90,00 90,00 90,00 91,00 3 10.800.000
17/10/2007 91,50 89,80 +0,90% 89,80 91,50 90,32 88,01 89,80 4 3.613.000
16/10/2007 88,90 89,00 +0,01% 88,90 90,50 88,96 87,50 89,00 7 53.379.000
11/10/2007 89,00 88,99 +0,04% 88,99 89,00 88,99 88,80 89,00 3 9.789.900
10/10/2007 88,40 88,95 +0,01% 88,40 88,95 88,80 87,01 88,99 5 8.880.500
9/10/2007 88,99 88,94 -0,07% 86,40 88,99 87,62 87,50 88,94 7 25.409.800
8/10/2007 89,00 89,00 +0,04% 89,00 89,00 89,00 87,01 88,95 1 890.000
5/10/2007 88,96 88,96 -0,04% 88,75 88,96 88,83 88,50 88,99 4 4.441.700
4/10/2007 90,00 89,00 +0,03% 89,00 90,00 89,50 88,00 89,00 4 3.580.000
3/10/2007 90,00 88,97 +1,10% 88,97 90,00 89,31 86,75 88,50 2 2.679.400
2/10/2007 89,00 88,00 0,00% 87,00 89,00 88,00 85,00 88,00 5 4.400.000
1/10/2007 90,00 88,00 +0,06% 86,50 90,00 88,06 86,50 88,00 7 7.926.000
28/9/2007 90,50 87,95 -2,28% 87,00 91,00 88,17 87,01 87,95 37 164.887.600
27/9/2007 89,00 90,00 +0,35% 87,00 90,00 88,99 88,01 90,00 17 48.058.800
26/9/2007 89,69 89,69 +0,01% 89,69 89,69 89,69 87,50 89,00 3 8.072.100
25/9/2007 89,69 89,68 -0,12% 87,02 89,69 89,15 87,01 89,69 4 4.457.700
24/9/2007 89,95 89,79 -0,01% 89,79 89,95 89,88 87,01 89,78 3 2.696.400
21/9/2007 87,51 89,80 -0,16% 87,51 89,89 88,88 88,82 89,95 5 5.332.900
20/9/2007 89,94 89,94 +0,06% 89,94 89,94 89,94 88,02 89,94 1 899.400
19/9/2007 89,90 89,89 -0,67% 88,23 89,90 89,23 88,25 89,88 3 4.461.500
13/9/2007 90,50 90,50 +0,07% 90,50 90,50 90,50 87,00 90,50 2 6.335.000
11/9/2007 90,90 90,44 -0,07% 90,44 90,90 90,67 86,00 90,19 2 1.813.400
10/9/2007 88,51 90,50 -0,21% 88,51 90,50 89,39 86,50 90,29 3 8.045.300
6/9/2007 88,50 90,69 +2,14% 88,50 90,69 90,02 87,01 90,70 9 9.002.300
5/9/2007 87,00 88,79 -1,34% 87,00 89,50 87,22 86,51 88,39 13 22.677.800
4/9/2007 90,00 90,00 -1,09% 90,00 90,00 90,00 89,00 90,00 1 900.000
3/9/2007 90,99 90,99 0,00% 90,00 90,99 90,14 89,00 90,80 6 23.438.700
31/8/2007 90,00 90,99 -1,31% 90,00 90,99 90,69 90,00 90,99 9 52.601.200
30/8/2007 93,70 92,20 +1,33% 91,00 93,70 91,38 90,01 90,99 10 42.951.800
29/8/2007 90,99 90,99 0,00% 90,99 90,99 90,99 88,53 90,79 2 1.819.800
28/8/2007 88,71 90,99 -0,01% 88,51 91,00 89,86 88,50 90,49 9 8.986.400
27/8/2007 93,00 91,00 0,00% 90,00 93,00 91,16 89,01 91,00 5 5.470.000
24/8/2007 92,48 91,00 -1,62% 88,11 92,48 89,66 88,10 91,00 18 60.973.500
23/8/2007 91,00 92,50 +0,06% 88,50 92,50 91,01 88,20 92,50 15 57.339.400
22/8/2007 93,00 92,44 +0,70% 88,00 93,00 91,75 87,20 92,45 8 119.281.400
21/8/2007 92,14 91,80 -2,24% 91,00 92,14 91,76 88,11 91,80 4 6.423.600
20/8/2007 92,00 93,90 0,00% 88,50 95,00 92,53 88,50 92,00 15 29.611.900
17/8/2007 98,98 93,90 +2,08% 90,60 98,98 92,43 89,00 92,00 10 24.034.000
16/8/2007 94,00 91,99 -6,13% 88,00 96,00 90,49 86,00 92,00 14 50.674.900
15/8/2007 99,00 98,00 -1,01% 98,00 99,00 98,53 94,01 97,50 2 12.810.000
14/8/2007 97,00 99,00 +0,01% 97,00 99,00 98,71 96,00 99,00 5 6.910.000
13/8/2007 98,99 98,99 -0,01% 98,99 98,99 98,99 97,00 98,99 5 6.929.300
10/8/2007 98,99 99,00 0,00% 98,50 99,00 98,94 98,00 99,00 5 15.831.900
9/8/2007 99,00 99,00 0,00% 99,00 99,00 99,00 96,00 99,00 2 1.980.000
8/8/2007 99,00 99,00 0,00% 99,00 99,49 99,24 96,50 99,00 4 17.864.100
7/8/2007 99,40 99,00 +1,03% 98,99 99,50 99,22 97,00 99,00 9 36.718.000
6/8/2007 99,50 97,99 0,00% 97,99 99,50 99,05 94,00 97,99 9 33.679.000
3/8/2007 97,99 97,99 -0,52% 97,99 97,99 97,99 94,01 98,00 6 7.848.600
2/8/2007 98,50 98,50 -0,90% 98,50 98,50 98,50 97,00 98,49 1 1.970.000
31/7/2007 98,00 99,39 -0,61% 98,00 99,40 99,26 0,00 0,00 4 21.838.100
30/7/2007 100,00 100,00 0,00% 100,00 100,00 100,00 0,00 0,00 1 2.000.000
27/7/2007 99,50 100,00 +2,05% 99,00 100,00 99,82 0,00 0,00 5 13.975.000
26/7/2007 96,01 97,99 -2,01% 96,01 101,50 98,99 0,00 0,00 7 7.919.900
25/7/2007 100,00 100,00 0,00% 100,00 100,00 100,00 0,00 0,00 4 14.000.000
24/7/2007 98,00 100,00 +1,01% 98,00 100,00 99,50 0,00 0,00 6 18.905.000
23/7/2007 101,00 99,00 -1,00% 99,00 101,00 99,54 0,00 0,00 6 21.900.000
20/7/2007 98,00 100,00 +2,05% 98,00 100,00 99,68 95,01 100,00 5 6.978.000
19/7/2007 98,00 97,99 +1,02% 97,99 98,00 97,99 96,00 98,00 4 4.899.900
18/7/2007 92,50 97,00 +4,30% 92,50 97,00 95,14 94,00 98,00 15 28.544.600
17/7/2007 92,00 93,00 +2,76% 92,00 93,00 92,20 92,00 95,00 17 90.360.000
16/7/2007 90,00 90,50 -2,68% 90,00 91,00 90,29 90,50 91,00 22 37.020.000
13/7/2007 86,50 92,99 +7,50% 86,50 92,99 88,25 86,02 91,00 25 109.434.700
12/7/2007 86,00 86,50 +0,58% 85,50 86,90 86,47 86,00 86,50 8 26.808.400
11/7/2007 86,90 86,00 0,00% 85,10 86,90 85,92 85,00 86,00 6 13.748.000
10/7/2007 86,00 86,00 -0,58% 86,00 86,00 86,00 85,00 86,00 4 5.160.000
6/7/2007 86,99 86,50 -0,56% 85,50 87,00 86,74 85,00 86,50 9 41.635.600
5/7/2007 86,50 86,99 -0,01% 86,50 87,00 86,97 85,50 87,00 3 20.874.700
4/7/2007 87,00 87,00 0,00% 86,80 87,00 86,94 86,00 87,00 10 15.650.800
3/7/2007 87,00 87,00 0,00% 86,90 87,00 86,98 86,50 86,99 12 34.792.000
2/7/2007 86,50 87,00 0,00% 86,49 87,00 86,76 86,50 87,00 11 18.219.700
29/6/2007 86,90 87,00 0,00% 86,90 87,00 86,99 84,00 87,00 3 10.439.000
28/6/2007 87,00 87,00 +0,13% 87,00 87,00 87,00 85,00 86,99 4 5.219.900
27/6/2007 86,89 86,89 -0,13% 84,51 87,00 86,87 83,50 86,50 10 26.061.100
26/6/2007 86,50 87,00 -0,91% 86,50 87,00 86,83 83,50 86,80 2 2.605.000
25/6/2007 87,80 87,80 -0,10% 87,80 87,80 87,80 87,00 87,80 2 26.340.000
22/6/2007 88,00 87,89 -0,13% 87,00 88,00 87,11 87,00 87,89 6 160.288.900
21/6/2007 87,50 88,00 +0,57% 87,50 88,00 87,70 84,00 88,00 4 21.925.000
20/6/2007 88,00 87,50 -0,57% 87,50 88,00 87,89 84,00 88,50 3 4.394.800
19/6/2007 88,00 88,00 0,00% 88,00 88,00 88,00 83,50 88,00 1 880.000
18/6/2007 88,90 88,00 -1,12% 85,50 88,90 87,89 85,50 88,00 24 58.888.000
14/6/2007 87,10 89,00 0,00% 87,00 89,00 88,34 87,00 89,00 3 13.251.000
13/6/2007 89,00 89,00 0,00% 89,00 89,00 89,00 83,50 89,50 4 15.130.000
12/6/2007 89,00 89,00 -0,56% 89,00 89,00 89,00 83,00 89,00 2 1.780.000
11/6/2007 89,50 89,50 +0,11% 89,50 89,50 89,50 81,00 89,50 1 1.790.000
8/6/2007 87,00 89,40 +2,76% 87,00 89,40 88,20 83,00 89,40 2 1.764.000
6/6/2007 87,00 87,00 -2,79% 87,00 87,00 87,00 81,00 87,00 5 27.840.000
5/6/2007 87,00 89,50 +2,87% 86,90 90,00 88,19 81,00 87,00 13 69.677.000
4/6/2007 87,00 87,00 +0,58% 87,00 87,00 87,00 82,01 87,00 2 1.740.000
1/6/2007 86,50 86,50 -0,56% 84,00 86,50 86,23 82,00 86,98 8 25.009.000
31/5/2007 87,00 86,99 -0,01% 86,00 87,00 86,91 81,00 86,99 3 11.299.200
30/5/2007 86,00 87,00 +6,11% 86,00 89,00 87,27 85,00 87,50 18 98.615.700
29/5/2007 83,00 81,99 -7,35% 81,99 83,50 82,78 81,56 82,00 12 77.821.500
28/5/2007 88,49 88,49 0,00% 88,49 88,49 88,49 81,00 87,90 1 884.900
24/5/2007 88,49 88,49 -0,01% 88,00 88,49 88,24 81,00 88,49 3 7.059.600
23/5/2007 88,99 88,50 -0,56% 88,50 88,99 88,54 86,00 88,50 2 9.739.900
22/5/2007 88,50 89,00 0,00% 86,35 89,00 86,66 82,00 89,00 5 57.198.000
21/5/2007 89,50 89,00 +0,06% 87,50 89,50 87,90 87,60 89,00 7 17.580.000
18/5/2007 88,95 88,95 -0,28% 88,95 88,95 88,95 86,00 88,95 1 6.226.500
17/5/2007 88,98 89,20 +0,22% 88,00 89,20 88,69 60,00 89,30 4 5.321.400
16/5/2007 85,01 89,00 0,00% 85,01 89,00 88,55 85,00 89,00 4 7.970.100
15/5/2007 89,00 89,00 0,00% 89,00 89,00 89,00 84,50 89,00 4 6.230.000
14/5/2007 89,00 89,00 0,00% 89,00 89,00 89,00 84,01 88,99 2 14.240.000
11/5/2007 88,00 89,00 0,00% 88,00 89,00 88,60 85,00 88,50 7 24.810.000
10/5/2007 85,00 89,00 +4,71% 84,40 93,00 86,40 84,01 90,00 13 41.473.800
9/5/2007 84,00 85,00 +0,59% 84,00 85,00 84,65 41,00 84,99 7 14.391.500
8/5/2007 83,00 84,50 -0,59% 83,00 84,50 84,00 83,00 84,50 6 12.600.000
7/5/2007 84,99 85,00 +0,01% 83,00 85,00 84,45 83,00 85,00 6 20.269.800
4/5/2007 84,00 84,99 -0,01% 84,00 85,00 84,91 71,00 84,90 5 56.893.900
3/5/2007 84,97 85,00 +0,04% 84,90 85,00 84,93 78,01 85,00 11 12.740.500
2/5/2007 84,97 84,97 -0,04% 84,97 84,97 84,97 79,00 84,98 1 7.647.300
30/4/2007 84,99 85,00 +1,19% 84,99 85,00 84,99 80,00 85,00 2 1.699.900
27/4/2007 83,99 84,00 0,00% 83,99 84,00 83,99 80,00 83,00 8 21.839.500
26/4/2007 83,79 84,00 +0,25% 83,79 84,00 83,97 82,50 84,00 9 33.607.000
25/4/2007 82,00 83,79 +4,09% 82,00 84,00 83,44 81,00 83,80 13 25.867.700
24/4/2007 80,50 80,50 -0,01% 80,00 80,50 80,08 76,00 80,49 15 27.290.600
23/4/2007 80,51 80,51 0,00% 80,50 80,51 80,50 79,00 80,51 4 8.050.900
20/4/2007 80,51 80,51 0,00% 80,51 80,51 80,51 80,50 80,51 4 10.466.300
19/4/2007 78,97 80,51 +1,92% 78,97 80,51 79,46 80,50 84,00 17 23.838.300
18/4/2007 78,99 78,99 -0,37% 78,99 78,99 78,99 74,00 78,90 1 789.900
17/4/2007 79,28 79,28 0,00% 79,28 79,28 79,28 72,50 79,00 4 9.513.600
12/4/2007 79,28 79,28 -0,03% 79,28 79,28 79,28 78,00 79,30 4 3.171.200
11/4/2007 79,29 79,30 0,00% 78,00 79,30 79,20 72,50 79,20 6 37.225.000
10/4/2007 79,00 79,30 -0,25% 79,00 79,30 79,18 72,50 79,30 3 3.959.000
4/4/2007 79,60 79,50 -0,13% 79,00 79,60 79,42 71,00 79,60 7 6.354.000
30/3/2007 78,05 79,60 -0,06% 78,05 79,60 79,08 78,00 79,60 3 2.372.500
29/3/2007 80,00 79,65 +0,20% 79,65 80,00 79,86 79,00 79,65 5 3.993.000
28/3/2007 79,49 79,49 -0,64% 79,00 79,50 79,44 75,00 79,50 6 7.149.600
27/3/2007 80,00 80,00 0,00% 80,00 80,00 80,00 78,00 80,00 2 2.400.000
26/3/2007 80,00 80,00 0,00% 80,00 80,00 80,00 78,50 80,00 6 16.000.000
23/3/2007 80,00 80,00 0,00% 80,00 80,00 80,00 78,00 80,00 5 7.200.000
22/3/2007 79,00 80,00 +1,91% 79,00 80,00 79,12 79,00 80,00 10 17.460.000
21/3/2007 77,00 78,50 +1,95% 77,00 78,50 77,89 77,60 78,99 17 62.315.100
20/3/2007 77,00 77,00 0,00% 77,00 77,00 77,00 76,00 77,00 4 9.240.000
19/3/2007 77,00 77,00 0,00% 76,00 77,00 76,83 75,00 77,00 6 6.920.000
16/3/2007 76,80 77,00 0,00% 76,80 77,00 76,98 73,00 77,00 2 8.468.000
15/3/2007 77,00 77,00 0,00% 77,00 77,00 77,00 73,00 76,80 1 770.000
14/3/2007 77,00 77,00 0,00% 77,00 77,00 77,00 74,00 77,00 7 13.090.000
13/3/2007 77,50 77,00 +0,26% 76,00 77,50 76,50 74,00 77,00 7 14.535.000
12/3/2007 73,00 76,80 +5,21% 73,00 76,80 73,77 75,50 76,80 9 47.214.000
9/3/2007 72,00 73,00 +1,39% 72,00 73,00 72,02 71,01 72,99 8 25.210.100
8/3/2007 71,00 72,00 +1,41% 70,00 72,00 70,97 71,01 72,00 11 34.780.000
7/3/2007 70,00 71,00 +1,43% 70,00 71,00 70,45 70,01 71,00 3 15.500.000
6/3/2007 69,00 70,00 +2,94% 68,99 70,00 69,30 70,00 72,00 9 29.108.600
5/3/2007 64,10 68,00 -0,18% 64,10 68,50 65,61 66,01 68,50 8 10.499.100
2/3/2007 68,00 68,12 -1,29% 68,00 69,00 68,85 66,00 67,99 9 10.327.600
1/3/2007 67,00 69,01 +4,56% 67,00 69,01 67,98 68,01 70,00 7 29.912.000
28/2/2007 65,50 66,00 +3,13% 65,50 66,00 65,52 62,00 67,00 9 38.005.000
27/2/2007 64,00 64,00 -1,54% 64,00 64,00 64,00 60,00 64,00 4 3.840.000
26/2/2007 65,00 65,00 +0,78% 65,00 65,00 65,00 65,00 66,00 9 9.750.000
23/2/2007 65,00 64,50 -0,77% 64,50 65,00 64,92 64,00 65,00 4 4.545.000
22/2/2007 65,00 65,00 +1,09% 65,00 65,00 65,00 50,01 67,00 7 10.400.000
21/2/2007 64,30 64,30 +0,30% 64,00 64,30 64,25 56,50 64,30 4 3.855.000
16/2/2007 63,00 64,11 +3,74% 63,00 64,11 63,84 64,11 65,00 10 10.215.500
15/2/2007 62,20 61,80 -0,64% 61,80 62,20 62,06 58,00 62,50 8 28.549.000
14/2/2007 62,60 62,20 -0,64% 62,20 62,80 62,46 61,10 62,20 12 26.859.200
13/2/2007 63,00 62,60 +0,16% 60,50 63,00 62,26 61,10 62,60 19 57.903.400
12/2/2007 52,51 62,50 +21,60% 52,51 63,00 60,53 58,00 62,50 19 31.480.400
8/2/2007 51,30 51,40 +0,78% 51,30 51,60 51,31 49,10 51,60 11 29.763.200
6/2/2007 51,00 51,00 0,00% 51,00 51,00 51,00 49,50 51,00 3 3.060.000
5/2/2007 50,50 51,00 +1,19% 50,50 51,00 50,95 50,40 51,00 4 6.115.000
2/2/2007 50,40 50,40 -0,18% 50,40 50,50 50,47 49,00 50,49 14 23.220.200
1/2/2007 50,49 50,49 0,00% 50,49 50,49 50,49 50,00 100,00 1 1.514.700
31/1/2007 50,49 50,49 +2,00% 49,50 50,49 50,43 45,00 50,49 11 42.867.200
30/1/2007 50,00 49,50 -1,79% 49,50 50,00 49,93 49,50 50,00 2 3.995.000
29/1/2007 50,25 50,40 -0,20% 50,25 50,40 50,26 49,00 50,40 2 9.048.000
24/1/2007 50,50 50,50 0,00% 50,50 50,50 50,50 49,50 50,40 1 2.020.000
23/1/2007 50,00 50,50 +1,02% 50,00 50,50 50,09 47,00 50,70 3 8.015.000
22/1/2007 49,99 49,99 +14,76% 49,99 49,99 49,99 50,00 55,00 1 499.900
18/1/2007 43,56 43,56 +8,90% 43,56 43,56 43,56 43,60 58,00 3 7.405.200
15/1/2007 40,00 40,00 0,00% 40,00 40,00 40,00 40,00 58,00 1 4.000.000
11/1/2007 40,00 40,00 0,00% 40,00 40,00 40,00 39,50 50,00 2 9.600.000
10/1/2007 38,60 40,00 +3,63% 38,60 40,00 38,64 38,60 50,00 2 11.980.000
9/1/2007 38,50 38,60 +0,26% 38,50 38,60 38,59 38,52 39,50 5 431.160.100
8/1/2007 37,50 38,50 +2,67% 37,50 38,50 37,51 37,65 40,00 4 114.406.600
5/1/2007 37,51 37,50 +4,17% 37,50 37,51 37,50 37,50 38,50 2 750.100
4/1/2007 38,79 36,00 0,00% 36,00 38,79 36,93 35,01 38,90 3 1.108.000
3/1/2007 36,02 36,00 -7,60% 36,00 36,55 36,48 31,00 38,00 7 20.795.800
2/1/2007 38,98 38,96 +5,30% 38,96 38,98 38,97 30,00 38,97 2 779.400
28/12/2006 38,70 37,00 -3,90% 36,50 39,50 36,56 37,00 38,50 22 1.623.224.000
27/12/2006 38,50 38,50 +5,34% 38,50 38,50 38,50 36,10 38,70 3 1.540.000
26/12/2006 37,00 36,55 -1,22% 36,55 38,85 37,54 35,60 38,90 4 2.252.500
22/12/2006 39,00 37,00 -5,13% 36,70 39,00 38,42 37,00 38,90 7 5.763.500
20/12/2006 39,00 39,00 0,00% 39,00 39,00 39,00 37,00 39,00 1 780.000
19/12/2006 39,00 39,00 +2,63% 35,00 39,00 37,05 34,02 39,00 10 7.780.500
15/12/2006 38,00 38,00 +5,56% 38,00 38,00 38,00 34,00 38,00 1 380.000
7/12/2006 35,50 36,00 +2,86% 35,50 36,00 35,70 35,25 39,00 6 36.420.000
5/12/2006 35,00 35,00 0,00% 35,00 35,00 35,00 34,00 37,00 1 350.000
4/12/2006 35,00 35,00 +0,26% 35,00 35,00 35,00 33,51 38,00 1 350.000
30/11/2006 33,00 34,91 +2,68% 33,00 34,91 34,70 33,51 35,00 5 32.279.800
29/11/2006 34,00 34,00 +1,19% 34,00 34,00 34,00 33,50 34,50 2 1.700.000
28/11/2006 33,60 33,60 0,00% 33,60 33,60 33,60 33,50 34,00 2 1.008.000
27/11/2006 33,50 33,60 +0,30% 33,50 33,60 33,51 33,50 34,00 4 3.016.000
24/11/2006 33,50 33,50 +3,08% 33,50 33,50 33,50 33,50 34,75 1 335.000
23/11/2006 32,50 32,50 0,00% 32,50 32,50 32,50 32,50 35,00 2 975.000
17/11/2006 32,50 32,50 0,00% 32,50 32,50 32,50 30,10 34,00 1 17.875.000
16/11/2006 32,50 32,50 +1,59% 32,50 32,50 32,50 30,00 34,00 1 325.000
14/11/2006 30,40 31,99 -0,03% 30,40 31,99 31,07 30,00 32,00 5 1.553.900
10/11/2006 33,00 32,00 +5,72% 29,82 33,00 31,97 32,00 35,00 5 2.558.200
9/11/2006 30,27 30,27 +2,58% 30,27 30,27 30,27 30,26 32,00 1 302.700
31/10/2006 29,51 29,51 +0,03% 29,51 29,51 29,51 29,50 32,00 1 13.279.500
30/10/2006 29,50 29,50 -0,34% 29,50 29,50 29,50 29,50 32,00 1 590.000
27/10/2006 29,60 29,60 0,00% 29,60 29,60 29,60 29,50 32,00 1 24.864.000
25/10/2006 29,60 29,60 +0,34% 29,60 29,60 29,60 29,50 31,50 1 296.000
19/10/2006 29,50 29,50 0,00% 29,50 29,50 29,50 28,50 32,00 2 590.000
17/10/2006 29,50 29,50 0,00% 29,50 29,50 29,50 29,55 32,00 1 590.000
16/10/2006 29,50 29,50 0,00% 29,50 29,51 29,50 29,70 32,00 5 5.310.300
10/10/2006 29,50 29,50 +1,72% 29,50 29,50 29,50 28,00 29,50 1 295.000
9/10/2006 29,00 29,00 +3,57% 29,00 29,00 29,00 27,50 29,50 1 290.000
6/10/2006 28,00 28,00 0,00% 28,00 28,00 28,00 27,00 29,00 2 26.600.000
5/10/2006 27,90 28,00 +0,36% 27,90 28,50 28,05 28,00 29,00 8 8.416.000
4/10/2006 27,90 27,90 -0,36% 27,90 27,90 27,90 25,00 28,50 8 29.853.000
3/10/2006 28,00 28,00 +1,08% 28,00 28,00 28,00 0,00 27,50 1 280.000
2/10/2006 27,53 27,70 +0,69% 27,50 27,70 27,54 0,00 27,70 3 2.203.500
29/9/2006 27,51 27,51 0,00% 27,51 27,51 27,51 27,53 28,00 3 14.305.200
28/9/2006 28,38 27,51 0,00% 27,51 28,38 27,63 27,50 28,20 4 5.251.200
27/9/2006 29,00 27,51 +0,04% 27,51 29,00 27,59 27,51 28,50 13 14.900.100
26/9/2006 27,50 27,50 0,00% 27,50 27,51 27,50 27,50 27,51 10 19.251.400
25/9/2006 27,50 27,50 0,00% 27,50 27,50 27,50 27,00 30,00 3 3.850.000
22/9/2006 27,40 27,50 +0,73% 27,40 27,50 27,46 26,20 30,00 7 44.487.000
21/9/2006 27,30 27,30 0,00% 27,30 27,30 27,30 26,20 27,30 4 6.279.000
20/9/2006 27,30 27,30 0,00% 27,30 27,30 27,30 26,20 27,45 8 38.766.000
18/9/2006 27,30 27,30 0,00% 27,30 27,30 27,30 26,50 27,30 1 546.000
13/9/2006 27,00 27,30 +1,11% 27,00 27,30 27,24 26,20 27,25 2 1.362.000
12/9/2006 27,00 27,00 -0,74% 27,00 27,00 27,00 26,20 27,30 1 540.000
11/9/2006 27,20 27,20 +0,74% 27,20 27,20 27,20 0,00 27,30 1 272.000
8/9/2006 26,10 27,00 -0,74% 26,00 27,00 26,20 25,00 27,20 5 3.406.000
4/9/2006 27,20 27,20 0,00% 27,20 27,20 27,20 26,20 27,30 1 272.000
1/9/2006 27,20 27,20 -0,37% 27,20 27,20 27,20 0,00 27,30 1 272.000
31/8/2006 27,30 27,30 0,00% 26,00 27,45 26,78 0,00 27,30 6 29.730.000
30/8/2006 26,00 27,30 0,00% 26,00 27,30 26,00 0,00 27,30 12 99.605.000
29/8/2006 27,30 27,30 +5,00% 27,30 27,30 27,30 25,00 27,30 1 273.000
28/8/2006 26,00 26,00 0,00% 26,00 26,00 26,00 20,00 26,80 3 7.800.000
25/8/2006 26,00 26,00 0,00% 26,00 26,00 26,00 0,00 27,30 6 44.980.000
24/8/2006 26,00 26,00 0,00% 26,00 26,00 26,00 0,00 27,29 2 6.500.000
23/8/2006 27,30 26,00 0,00% 26,00 27,30 26,14 25,50 27,30 3 7.058.000
22/8/2006 26,00 26,00 -0,76% 26,00 26,00 26,00 25,00 27,00 3 5.720.000
21/8/2006 26,00 26,20 -4,03% 26,00 26,20 26,01 25,00 27,30 2 2.862.000
18/8/2006 27,00 27,30 +1,11% 27,00 27,30 27,15 26,30 27,30 2 543.000
14/8/2006 27,00 27,00 0,00% 27,00 27,00 27,00 25,70 27,30 1 540.000
9/8/2006 26,00 27,00 -1,10% 26,00 27,00 26,04 25,50 27,00 3 5.990.000
8/8/2006 26,00 27,30 +1,15% 26,00 27,30 26,06 25,80 27,30 2 5.473.000
2/8/2006 26,99 26,99 -0,04% 26,99 26,99 26,99 0,00 27,00 2 8.097.000
1/8/2006 27,00 27,00 0,00% 27,00 27,00 27,00 0,00 29,00 2 540.000
31/7/2006 27,00 27,00 0,00% 27,00 27,00 27,00 0,00 27,00 1 270.000
28/7/2006 26,65 27,00 +1,89% 26,65 27,00 26,81 0,00 27,00 3 804.500
27/7/2006 26,50 26,50 0,00% 26,50 26,50 26,50 0,00 26,65 1 3.445.000
26/7/2006 26,50 26,50 0,00% 26,50 26,50 26,50 0,00 26,65 2 6.625.000
25/7/2006 26,50 26,50 0,00% 26,50 26,50 26,50 0,00 26,65 2 530.000
24/7/2006 26,50 26,50 -1,12% 26,50 26,50 26,50 0,00 26,65 3 1.060.000
21/7/2006 26,80 26,80 +1,13% 26,80 26,80 26,80 0,00 26,65 1 536.000
20/7/2006 26,50 26,50 +0,57% 26,50 26,50 26,50 0,00 26,80 2 1.325.000
17/7/2006 26,45 26,35 -0,57% 26,35 26,45 26,43 26,35 26,50 5 16.124.000
14/7/2006 26,50 26,50 -1,85% 26,50 26,50 26,50 0,00 27,35 2 2.120.000
12/7/2006 27,00 27,00 0,00% 27,00 27,00 27,00 0,00 27,35 3 5.400.000
11/7/2006 27,00 27,00 0,00% 27,00 27,00 27,00 0,00 27,35 1 540.000
10/7/2006 27,35 27,00 -1,28% 27,00 27,35 27,08 26,00 27,35 2 1.083.500
7/7/2006 26,50 27,35 +1,30% 26,00 27,35 26,29 25,50 27,35 4 3.418.500
6/7/2006 27,00 27,00 0,00% 27,00 27,00 27,00 0,00 27,39 3 1.080.000
4/7/2006 27,00 27,00 -1,60% 27,00 27,00 27,00 0,00 27,44 2 1.350.000
3/7/2006 27,44 27,44 -0,04% 27,44 27,44 27,44 0,00 27,45 1 4.116.000
29/6/2006 27,45 27,45 +1,67% 27,45 27,45 27,45 0,00 27,45 1 274.500
28/6/2006 27,00 27,00 -1,64% 27,00 27,00 27,00 0,00 27,30 2 540.000
22/6/2006 27,45 27,45 0,00% 27,45 27,45 27,45 0,00 27,45 1 549.000
21/6/2006 27,45 27,45 +5,58% 27,45 27,45 27,45 0,00 27,45 1 274.500
20/6/2006 26,00 26,00 -5,42% 26,00 26,00 26,00 0,00 27,45 1 1.300.000
16/6/2006 27,49 27,49 +2,00% 27,49 27,49 27,49 0,00 27,48 1 274.900
14/6/2006 26,95 26,95 -1,96% 26,95 26,95 26,95 0,00 27,30 2 539.000
9/6/2006 27,49 27,49 +0,04% 27,49 27,49 27,49 25,00 27,50 1 274.900
8/6/2006 27,49 27,48 -0,04% 27,48 27,49 27,48 0,00 27,49 3 824.500
7/6/2006 27,49 27,49 0,00% 27,49 27,49 27,49 0,00 27,49 1 549.800
5/6/2006 27,49 27,49 0,00% 27,49 27,49 27,49 25,00 27,50 3 824.700
31/5/2006 27,50 27,49 +0,51% 27,49 27,50 27,49 0,00 27,50 3 13.745.300
30/5/2006 26,49 27,35 -0,51% 26,49 27,35 26,60 25,00 27,35 3 2.128.300
29/5/2006 27,49 27,49 -0,04% 27,49 27,49 27,49 23,50 27,49 1 274.900
22/5/2006 27,50 27,50 +5,77% 27,50 27,50 27,50 23,50 27,50 1 275.000
19/5/2006 26,00 26,00 0,00% 26,00 27,00 26,07 26,00 27,50 8 11.210.400
18/5/2006 27,00 26,00 -5,45% 26,00 27,50 26,91 23,50 26,00 3 1.615.000
17/5/2006 27,50 27,50 0,00% 26,50 27,50 27,26 26,00 27,50 7 7.090.000
12/5/2006 27,50 27,50 +0,04% 27,50 27,50 27,50 26,00 27,50 1 550.000
10/5/2006 27,49 27,49 -0,04% 27,49 27,49 27,49 26,00 27,50 1 549.800
8/5/2006 27,50 27,50 0,00% 27,50 27,50 27,50 0,00 27,50 1 825.000
4/5/2006 27,50 27,50 0,00% 27,50 27,50 27,50 25,00 27,50 1 275.000
3/5/2006 27,50 27,50 0,00% 27,50 27,50 27,50 0,00 27,50 1 1.100.000
28/4/2006 27,54 27,50 -0,15% 27,00 27,54 27,09 27,00 27,50 5 7.586.200
26/4/2006 27,50 27,54 +2,00% 27,50 27,54 27,53 24,51 27,90 8 83.426.200
25/4/2006 27,50 27,00 -1,82% 26,00 27,50 26,66 27,00 27,90 3 1.600.000
24/4/2006 27,50 27,50 0,00% 27,50 27,60 27,52 24,51 29,00 7 22.297.000
20/4/2006 27,50 27,50 0,00% 27,50 27,50 27,50 26,01 29,00 1 4.950.000
19/4/2006 27,50 27,50 +1,85% 27,50 27,50 27,50 26,50 29,00 2 6.050.000
18/4/2006 27,00 27,00 +3,85% 27,00 27,00 27,00 24,51 28,50 2 8.100.000
17/4/2006 27,00 26,00 0,00% 26,00 27,00 26,50 25,00 28,00 2 530.000
12/4/2006 25,81 26,00 -0,04% 25,81 26,00 25,93 26,00 28,00 2 778.100
11/4/2006 27,10 26,01 -3,67% 26,01 27,10 26,97 24,01 27,10 2 11.327.500
7/4/2006 27,00 27,00 -0,04% 27,00 27,00 27,00 24,00 0,00 2 4.590.000
6/4/2006 26,11 27,01 +3,45% 26,11 27,01 26,99 26,25 30,00 2 19.978.400
4/4/2006 26,11 26,11 0,00% 26,11 26,11 26,11 26,01 30,00 1 783.300
3/4/2006 26,11 26,11 +2,35% 26,11 26,11 26,11 26,00 30,00 2 13.838.300
31/3/2006 25,51 25,51 +2,04% 25,51 25,51 25,51 26,05 27,40 1 3.826.500
30/3/2006 25,00 25,00 -3,10% 25,00 25,00 25,00 25,50 30,00 1 500.000
24/3/2006 25,50 25,80 -0,77% 25,50 27,30 26,93 26,00 0,00 6 12.120.000
14/3/2006 26,00 26,00 0,00% 26,00 26,00 26,00 25,50 27,30 3 780.000
10/3/2006 26,00 26,00 +4,00% 26,00 26,00 26,00 26,00 28,00 1 520.000
9/3/2006 25,00 25,00 -1,57% 25,00 25,00 25,00 25,00 27,00 1 500.000
8/3/2006 25,00 25,40 -0,04% 25,00 25,40 25,24 25,00 27,00 2 1.262.000
7/3/2006 25,41 25,41 0,00% 25,41 25,41 25,41 25,03 27,00 2 508.200
6/3/2006 25,41 25,41 +1,56% 25,41 25,41 25,41 25,01 27,00 1 1.270.500
3/3/2006 25,02 25,02 +0,08% 25,02 25,02 25,02 25,01 0,00 2 10.008.000
1/3/2006 25,00 25,00 0,00% 25,00 25,00 25,00 22,00 0,00 2 750.000
20/2/2006 25,00 25,00 -0,04% 25,00 25,00 25,00 25,00 28,00 1 250.000
17/2/2006 22,00 25,01 +13,68% 22,00 25,01 24,99 25,01 30,00 5 164.245.400
14/2/2006 22,00 22,00 0,00% 22,00 22,00 22,00 22,00 25,00 1 660.000
13/2/2006 21,00 22,00 0,00% 21,00 22,00 21,33 21,05 25,00 3 640.000
9/2/2006 22,00 22,00 0,00% 22,00 22,00 22,00 22,10 23,20 1 440.000
8/2/2006 22,00 22,00 0,00% 22,00 22,00 22,00 21,00 23,20 2 440.000
7/2/2006 22,00 22,00 +2,33% 22,00 22,00 22,00 22,01 23,20 10 7.700.000
6/2/2006 21,50 21,50 +0,94% 21,50 21,50 21,50 21,50 22,00 1 2.150.000
3/2/2006 21,01 21,30 +1,43% 21,00 22,00 21,26 21,30 23,00 8 11.480.800
2/2/2006 21,00 21,00 0,00% 21,00 21,00 21,00 21,00 24,00 3 3.570.000
1/2/2006 21,00 21,00 -2,33% 21,00 21,00 21,00 21,01 24,00 1 2.100.000
30/1/2006 21,50 21,50 +7,50% 21,50 21,50 21,50 17,01 0,00 2 6.665.000
23/1/2006 20,00 20,00 0,00% 20,00 20,00 20,00 20,00 21,50 3 1.600.000
20/1/2006 20,00 20,00 0,00% 20,00 20,00 20,00 17,01 21,50 2 1.400.000
19/1/2006 20,00 20,00 +8,11% 20,00 20,00 20,00 17,01 22,00 7 6.800.000
17/1/2006 18,50 18,50 +2,78% 18,50 18,50 18,50 17,01 20,00 2 370.000
11/1/2006 18,00 18,00 +2,80% 18,00 18,00 18,00 17,01 20,00 3 3.960.000
9/1/2006 17,51 17,51 +2,94% 17,51 17,51 17,51 17,51 20,00 2 700.400
6/1/2006 20,00 17,01 -10,47% 17,01 20,00 18,34 17,01 20,00 3 550.200
4/1/2006 19,00 19,00 +4,97% 19,00 19,00 19,00 17,01 20,00 5 14.060.000
3/1/2006 19,00 18,10 +0,56% 18,10 19,00 18,70 18,10 19,00 2 561.000
2/1/2006 18,00 18,00 0,00% 18,00 18,00 18,00 17,01 19,00 1 1.440.000
29/12/2005 18,00 18,00 0,00% 18,00 18,00 18,00 18,20 19,00 2 360.000
27/12/2005 18,00 18,00 0,00% 18,00 18,00 18,00 17,01 19,00 2 360.000
26/12/2005 18,00 18,00 -14,29% 18,00 18,00 18,00 17,00 19,00 1 180.000
23/12/2005 20,50 21,00 0,00% 20,50 21,00 20,53 18,00 21,00 3 2.670.000
22/12/2005 21,00 21,00 0,00% 21,00 21,00 21,00 19,00 21,00 2 1.680.000
21/12/2005 21,00 21,00 +0,05% 21,00 21,00 21,00 17,00 21,00 2 4.410.000
20/12/2005 20,00 20,99 +4,95% 20,00 20,99 20,23 17,00 21,00 7 21.857.400
19/12/2005 19,99 20,00 0,00% 19,99 20,00 19,99 17,00 21,00 3 799.800
16/12/2005 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 20,00 1 200.000
13/12/2005 20,00 20,00 -4,76% 20,00 20,00 20,00 15,00 21,00 1 200.000
9/12/2005 21,00 21,00 +5,00% 21,00 21,00 21,00 15,00 21,00 1 210.000
8/12/2005 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 21,00 1 200.000
7/12/2005 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 21,00 2 600.000
6/12/2005 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 21,00 1 600.000
30/11/2005 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 20,00 2 800.000
29/11/2005 20,01 20,00 0,00% 20,00 20,01 20,00 15,00 21,00 2 1.400.400
17/11/2005 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 0,00 2 2.600.000
9/11/2005 21,90 20,00 0,00% 20,00 21,90 20,31 15,00 0,00 2 1.219.000
8/11/2005 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 0,00 1 200.000
3/11/2005 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 28,00 1 2.200.000
25/10/2005 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 28,00 1 200.000
21/10/2005 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 0,00 2 600.000
18/10/2005 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 21,00 1 9.200.000
17/10/2005 18,50 20,00 +8,11% 18,50 20,00 19,98 15,00 25,00 2 20.185.000
14/10/2005 18,50 18,50 -7,04% 18,50 18,50 18,50 15,00 20,00 1 1.850.000
11/10/2005 19,90 19,90 +10,56% 19,90 19,90 19,90 17,00 20,00 1 1.194.000
10/10/2005 18,00 18,00 +5,88% 18,00 18,00 18,00 17,00 19,90 4 7.020.000
7/10/2005 17,00 17,00 +5,59% 17,00 17,00 17,00 16,50 18,00 2 850.000
6/10/2005 16,11 16,10 +0,63% 16,10 16,11 16,10 15,00 17,00 3 1.610.600
30/9/2005 16,00 16,00 -4,48% 16,00 16,00 16,00 15,00 17,00 1 160.000
23/9/2005 16,75 16,75 -0,18% 16,75 16,75 16,75 15,00 17,00 1 167.500
21/9/2005 16,78 16,78 0,00% 16,78 16,78 16,78 10,00 17,00 4 2.349.200
16/9/2005 16,78 16,78 -1,18% 16,78 16,78 16,78 16,01 16,79 1 671.200
6/9/2005 16,98 16,98 0,00% 16,98 16,98 16,98 15,09 17,99 1 2.547.000
5/9/2005 16,98 16,98 0,00% 16,98 16,98 16,98 15,09 17,99 1 2.547.000
2/9/2005 16,98 16,98 -0,12% 16,98 16,98 16,98 16,00 16,99 1 1.867.800
1/9/2005 17,00 17,00 0,00% 17,00 17,00 17,00 15,09 17,99 1 170.000
31/8/2005 17,00 17,00 0,00% 17,00 17,00 17,00 15,09 17,99 1 7.140.000
26/8/2005 17,00 17,00 0,00% 17,00 17,00 17,00 15,09 17,99 1 170.000
24/8/2005 17,00 17,00 -5,56% 17,00 17,00 17,00 15,09 17,99 3 3.060.000
23/8/2005 18,00 18,00 0,00% 18,00 18,00 18,00 15,09 19,50 1 180.000
22/8/2005 18,00 18,00 -2,70% 18,00 18,00 18,00 16,00 18,00 1 180.000
18/8/2005 18,50 18,50 -2,12% 18,50 18,50 18,50 15,09 18,50 2 370.000
17/8/2005 18,90 18,90 0,00% 18,90 18,90 18,90 5,00 18,90 2 945.000
12/8/2005 18,90 18,90 0,00% 18,90 18,90 18,90 5,00 19,00 1 3.402.000
11/8/2005 18,90 18,90 -0,42% 18,90 18,90 18,90 5,00 19,00 1 567.000
4/8/2005 18,98 18,98 0,00% 18,98 18,98 18,98 5,00 19,30 1 759.200
3/8/2005 18,98 18,98 0,00% 18,98 18,98 18,98 5,00 19,30 1 379.600
26/7/2005 18,98 18,98 0,00% 18,98 18,98 18,98 0,00 18,99 1 759.200
14/7/2005 18,98 18,98 -0,11% 18,98 18,98 18,98 0,00 18,99 1 3.796.000
5/7/2005 19,00 19,00 0,00% 19,00 19,00 19,00 0,00 19,30 2 570.000
30/6/2005 19,00 19,00 0,00% 19,00 19,00 19,00 0,00 19,40 1 190.000
29/6/2005 19,00 19,00 0,00% 19,00 19,00 19,00 0,00 19,45 1 380.000
23/6/2005 17,98 19,00 +5,67% 17,98 19,00 18,49 0,00 19,00 2 369.800
21/6/2005 17,98 17,98 -0,06% 17,98 17,98 17,98 17,98 19,00 3 14.563.800
8/6/2005 17,98 17,99 -10,05% 17,98 17,99 17,98 0,00 19,95 3 17.620.600
3/6/2005 20,00 20,00 0,00% 20,00 20,00 20,00 0,00 20,00 5 10.200.000
23/5/2005 20,00 20,00 0,00% 20,00 20,00 20,00 0,00 19,50 1 200.000
6/5/2005 19,99 20,00 0,00% 19,99 20,00 19,99 18,00 21,00 6 2.599.900
4/5/2005 20,00 20,00 0,00% 20,00 20,00 20,00 18,00 20,00 1 200.000
28/4/2005 20,00 20,00 0,00% 20,00 20,00 20,00 0,00 21,00 1 400.000
27/4/2005 20,00 20,00 0,00% 20,00 20,00 20,00 0,00 21,00 1 200.000
20/4/2005 20,00 20,00 -4,76% 20,00 20,00 20,00 19,00 21,00 1 400.000
1/4/2005 21,00 21,00 0,00% 21,00 21,00 21,00 18,00 21,00 3 7.560.000
30/3/2005 21,00 21,00 0,00% 21,00 21,00 21,00 19,00 21,00 1 420.000
24/3/2005 21,00 21,00 -2,33% 21,00 21,00 21,00 20,00 22,00 5 8.610.000
14/3/2005 22,00 21,50 -2,27% 21,50 22,00 21,87 22,01 24,00 2 875.000
11/3/2005 22,00 22,00 0,00% 22,00 22,00 22,00 20,00 24,00 1 440.000
10/3/2005 22,00 22,00 -2,22% 22,00 22,00 22,00 18,00 22,00 1 220.000
7/3/2005 22,50 22,50 0,00% 22,50 22,50 22,50 18,00 0,00 1 675.000
4/3/2005 22,50 22,50 +7,14% 22,50 22,50 22,50 18,00 24,00 2 450.000
3/3/2005 21,50 21,00 -2,33% 21,00 21,50 21,12 18,00 22,00 3 845.000
1/3/2005 21,50 21,50 0,00% 21,50 21,50 21,50 18,00 22,50 3 1.290.000
28/2/2005 21,50 21,50 0,00% 21,50 21,50 21,50 18,00 21,50 1 430.000
24/2/2005 21,50 21,50 -2,27% 21,50 21,50 21,50 18,00 22,00 2 1.075.000
22/2/2005 23,00 22,00 +4,76% 22,00 23,00 22,50 18,00 22,00 2 450.000
15/2/2005 21,00 21,00 0,00% 21,00 21,00 21,00 18,00 21,00 1 420.000
14/2/2005 21,00 21,00 0,00% 21,00 21,00 21,00 18,00 21,00 1 10.500.000
11/2/2005 21,00 21,00 0,00% 21,00 21,00 21,00 18,00 22,99 1 210.000
9/2/2005 21,00 21,00 0,00% 21,00 21,00 21,00 18,00 24,00 1 10.500.000
3/2/2005 21,00 21,00 0,00% 21,00 21,00 21,00 18,00 0,00 2 7.350.000
2/2/2005 21,00 21,00 +7,97% 21,00 21,00 21,00 19,01 21,00 1 1.050.000
31/1/2005 19,45 19,45 0,00% 19,45 19,45 19,45 18,00 21,00 1 389.000
21/1/2005 19,45 19,45 -2,75% 19,45 19,45 19,45 18,00 21,00 1 778.000
12/1/2005 20,00 20,00 +5,26% 20,00 20,00 20,00 19,10 20,00 1 200.000
10/1/2005 19,00 19,00 -2,56% 19,00 19,00 19,00 16,50 20,00 1 190.000
3/1/2005 19,50 19,50 +3,89% 19,50 19,50 19,50 0,00 20,65 1 585.000
27/12/2004 18,77 18,77 -9,54% 18,77 18,77 18,77 0,00 21,00 1 187.700
21/12/2004 20,75 20,75 +3,75% 20,75 20,75 20,75 19,00 0,00 2 1.452.500
8/12/2004 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 0,00 1 1.000.000
6/12/2004 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 0,00 1 800.000
30/11/2004 20,00 20,00 0,00% 20,00 20,00 20,00 15,00 0,00 1 200.000
17/11/2004 20,00 20,00 0,00% 20,00 20,00 20,00 20,00 0,00 1 600.000
29/10/2004 20,00 20,00 +0,05% 20,00 20,00 20,00 11,00 0,00 2 1.400.000
28/10/2004 19,99 19,99 -0,05% 19,99 19,99 19,99 17,00 20,00 1 199.900
11/10/2004 19,00 20,00 +5,26% 19,00 20,00 19,75 11,00 0,00 2 790.000
6/10/2004 19,00 19,00 +5,50% 19,00 19,00 19,00 17,50 20,00 1 1.330.000
5/10/2004 18,01 18,01 +2,91% 18,01 18,01 18,01 17,50 19,00 1 1.260.700
1/10/2004 17,50 17,50 0,00% 17,50 17,50 17,50 17,00 19,00 3 1.225.000
30/9/2004 17,50 17,50 0,00% 17,50 17,50 17,50 17,00 23,00 1 5.950.000
13/9/2004 17,50 17,50 0,00% 17,50 17,50 17,50 17,00 0,00 2 350.000
9/9/2004 17,50 17,50 +2,88% 17,50 17,50 17,50 17,00 20,00 2 14.175.000
8/9/2004 17,01 17,01 +0,06% 17,01 17,01 17,01 17,00 0,00 1 340.200
6/9/2004 17,00 17,00 -5,56% 17,00 17,00 17,00 17,00 0,00 1 170.000
30/8/2004 18,00 18,00 0,00% 18,00 18,00 18,00 17,00 0,00 1 360.000
25/8/2004 18,00 18,00 0,00% 18,00 18,00 18,00 17,00 0,00 1 180.000
20/8/2004 18,00 18,00 0,00% 18,00 18,00 18,00 17,00 21,00 1 180.000
12/8/2004 18,00 18,00 +5,88% 18,00 18,00 18,00 17,00 0,00 1 180.000
11/8/2004 17,00 17,00 +6,25% 17,00 17,00 17,00 17,00 18,00 1 680.000
5/8/2004 16,00 16,00 +6,67% 16,00 16,00 16,00 11,01 17,00 1 160.000
30/7/2004 15,00 15,00 0,00% 15,00 15,00 15,00 13,50 16,00 2 1.500.000
29/7/2004 15,00 15,00 0,00% 15,00 15,00 15,00 13,50 16,00 1 150.000
15/7/2004 15,00 15,00 0,00% 15,00 15,00 15,00 13,50 17,00 1 150.000
2/7/2004 15,00 15,00 +7,07% 15,00 15,00 15,00 11,50 16,00 1 150.000
1/7/2004 14,01 14,01 0,00% 14,01 14,01 14,01 11,00 17,00 1 140.100
29/6/2004 14,01 14,01 0,00% 14,01 14,01 14,01 11,00 17,00 2 280.200
28/6/2004 14,01 14,01 0,00% 14,01 14,01 14,01 11,00 17,00 1 140.100
24/6/2004 14,01 14,01 -12,44% 14,01 14,01 14,01 13,10 17,00 1 140.100
15/6/2004 16,00 16,00 +6,67% 16,00 16,00 16,00 11,00 17,00 1 800.000
14/6/2004 14,50 15,00 +3,45% 14,50 15,00 14,94 12,00 16,00 3 1.345.000
9/6/2004 14,00 14,50 +11,54% 14,00 14,50 14,33 14,00 15,00 2 430.000
8/6/2004 13,00 13,00 +4,00% 13,00 13,00 13,00 13,00 14,00 1 130.000
7/6/2004 12,50 12,50 +13,64% 12,50 12,50 12,50 12,50 13,50 2 250.000
3/6/2004 11,00 11,00 0,00% 11,00 11,00 11,00 11,01 13,50 1 110.000
1/6/2004 11,00 11,00 0,00% 11,00 11,00 11,00 10,00 13,50 1 110.000
31/5/2004 12,00 11,00 -8,33% 11,00 12,00 11,66 10,50 13,50 2 350.000
28/5/2004 12,00 12,00 0,00% 12,00 12,00 12,00 11,00 13,50 2 480.000
27/5/2004 12,00 12,00 -7,62% 12,00 12,00 12,00 11,00 13,50 1 240.000
24/5/2004 12,99 12,99 -3,78% 12,99 12,99 12,99 10,00 13,00 1 649.500
18/5/2004 10,20 13,50 +12,50% 10,20 13,50 11,85 10,50 13,50 2 237.000
17/5/2004 12,00 12,00 -0,17% 12,00 12,00 12,00 10,00 14,00 3 600.000
14/5/2004 12,02 12,02 -7,54% 12,02 12,02 12,02 12,01 17,00 1 240.400
12/5/2004 13,00 13,00 -7,14% 13,00 13,00 13,00 0,00 17,00 1 130.000
11/5/2004 14,00 14,00 -9,68% 14,00 14,00 14,00 0,00 17,00 1 140.000
5/5/2004 15,50 15,50 +0,13% 15,50 15,50 15,50 0,00 17,00 1 465.000
3/5/2004 15,48 15,48 -90,01% 15,48 15,48 15,48 0,00 15,49 1 154.800
30/4/2004 155,00 155,00 0,00% 155,00 155,00 155,00 0,00 170,00 2 465.000
22/4/2004 155,00 155,00 +8,56% 155,00 155,00 155,00 155,00 155,50 2 1.395.000
20/4/2004 130,01 142,78 +0,01% 130,01 142,78 140,22 130,02 155,00 3 2.103.390
16/4/2004 142,77 142,77 -0,85% 142,77 142,77 142,77 142,77 160,00 1 285.540
14/4/2004 144,00 144,00 +2,86% 144,00 144,00 144,00 144,00 160,00 2 1.152.000
13/4/2004 140,00 140,00 0,00% 140,00 140,00 140,00 130,02 140,00 1 280.000
12/4/2004 140,00 140,00 -2,78% 140,00 140,00 140,00 130,01 144,00 1 140.000
2/4/2004 144,00 144,00 0,00% 144,00 144,00 144,00 0,00 144,99 1 144.000
31/3/2004 144,00 144,00 0,00% 144,00 144,00 144,00 0,00 144,99 1 3.168.000
19/3/2004 144,00 144,00 0,00% 144,00 144,00 144,00 0,00 144,99 2 864.000
5/3/2004 144,00 144,00 0,00% 144,00 144,00 144,00 145,00 149,98 5 7.200.000
1/3/2004 144,00 144,00 0,00% 144,00 144,00 144,00 0,00 150,00 1 144.000
19/2/2004 145,00 144,00 -2,70% 144,00 145,00 144,63 0,00 150,00 4 1.591.000
18/2/2004 148,00 148,00 -0,68% 148,00 148,00 148,00 0,00 150,00 1 296.000
12/2/2004 149,01 149,01 0,00% 149,01 149,01 149,01 0,00 150,00 1 298.020
28/1/2004 149,01 149,01 +6,44% 149,01 149,01 149,01 0,00 150,00 1 14.901.000
17/12/2003 140,00 140,00 +8,52% 140,00 140,00 140,00 0,00 140,00 1 560.000
12/12/2003 129,01 129,01 0,00% 129,01 129,01 129,01 99,00 140,00 1 129.010
4/12/2003 129,01 129,01 +0,01% 129,01 129,01 129,01 129,00 140,00 1 129.010
3/12/2003 129,00 129,00 +0,78% 129,00 129,00 129,00 98,00 140,00 2 1.290.000
28/11/2003 120,01 128,00 0,00% 120,01 128,00 122,29 120,00 140,00 3 856.050
24/11/2003 128,00 128,00 0,00% 128,00 128,00 128,00 98,00 140,00 1 256.000
12/11/2003 128,00 128,00 0,00% 128,00 128,00 128,00 110,00 140,00 1 256.000
28/10/2003 128,00 128,00 -0,78% 128,00 128,00 128,00 98,00 131,00 1 512.000
23/10/2003 129,00 129,00 0,00% 129,00 129,00 129,00 128,00 140,00 2 258.000
17/10/2003 129,00 129,00 0,00% 129,00 129,00 129,00 129,00 135,00 1 129.000
16/10/2003 129,00 129,00 +0,78% 129,00 129,00 129,00 129,00 140,00 1 129.000
15/10/2003 128,00 128,00 0,00% 128,00 128,00 128,00 129,00 140,00 1 128.000
10/10/2003 128,00 128,00 0,00% 128,00 128,00 128,00 128,00 140,00 1 640.000
9/10/2003 128,00 128,00 0,00% 128,00 128,00 128,00 121,00 128,00 1 640.000
8/10/2003 128,00 128,00 +10,34% 128,00 128,00 128,00 120,10 0,00 2 512.000
2/10/2003 116,01 116,01 +0,88% 116,01 116,01 116,01 116,00 130,00 1 928.080
24/9/2003 115,00 115,00 +13,86% 115,00 115,00 115,00 116,00 0,00 1 230.000
17/9/2003 101,00 101,00 +1,00% 101,00 101,00 101,00 98,00 0,00 3 404.000
15/9/2003 100,01 100,00 +1,83% 100,00 100,01 100,00 100,00 0,00 5 4.100.100
25/8/2003 98,20 98,20 0,00% 98,20 98,20 98,20 85,00 0,00 4 3.633.400
20/8/2003 98,20 98,20 +0,20% 98,20 98,20 98,20 99,00 0,00 1 98.200
19/8/2003 98,00 98,00 0,00% 98,00 98,00 98,00 85,00 0,00 2 196.000
18/8/2003 98,00 98,00 0,00% 98,00 98,00 98,00 85,00 0,00 1 98.000
6/8/2003 98,00 98,00 0,00% 98,00 98,00 98,00 85,00 0,00 1 196.000
25/7/2003 98,00 98,00 0,00% 98,00 98,00 98,00 66,00 0,00 1 294.000
18/7/2003 98,00 98,00 0,00% 98,00 98,00 98,00 66,00 0,00 4 2.352.000
15/7/2003 98,00 98,00 0,00% 98,00 98,00 98,00 66,00 0,00 1 980.000
1/7/2003 98,00 98,00 0,00% 98,00 98,00 98,00 66,00 0,00 1 588.000
25/6/2003 98,00 98,00 0,00% 98,00 98,00 98,00 98,00 0,00 1 3.038.000
13/6/2003 98,00 98,00 0,00% 98,00 98,00 98,00 98,00 0,00 1 392.000
9/6/2003 98,00 98,00 0,00% 98,00 98,00 98,00 98,00 0,00 1 29.400.000
5/6/2003 98,00 98,00 0,00% 98,00 98,00 98,00 98,00 0,00 2 294.000
4/6/2003 98,00 98,00 0,00% 98,00 98,00 98,00 98,00 0,00 1 294.000
29/5/2003 98,00 98,00 -3,92% 98,00 98,00 98,00 98,00 0,00 1 196.000
13/5/2003 102,00 102,00 +4,08% 102,00 102,00 102,00 98,00 0,00 1 408.000
9/5/2003 98,00 98,00 0,00% 98,00 98,00 98,00 98,00 0,00 1 98.000
8/5/2003 98,00 98,00 -2,00% 98,00 98,00 98,00 98,00 0,00 1 196.000
6/5/2003 100,00 100,00 +5,26% 100,00 100,00 100,00 98,00 0,00 3 5.900.000
16/4/2003 95,00 95,00 0,00% 95,00 95,00 95,00 95,00 0,00 1 3.610.000
14/4/2003 95,00 95,00 +9,20% 95,00 95,00 95,00 95,00 0,00 1 1.045.000
1/4/2003 87,00 87,00 +8,75% 87,00 87,00 87,00 87,00 0,00 3 1.131.000
14/3/2003 80,00 80,00 0,00% 80,00 80,00 80,00 80,00 85,00 1 80.000
13/3/2003 80,00 80,00 +3,90% 80,00 80,00 80,00 80,00 85,00 2 320.000
10/3/2003 77,00 77,00 +9,98% 77,00 77,00 77,00 77,00 0,00 1 231.000
25/2/2003 70,01 70,01 +1,40% 70,01 70,01 70,01 73,00 0,00 2 350.050
13/2/2003 69,04 69,04 +1,53% 69,04 69,04 69,04 68,00 0,00 2 8.630.000
10/2/2003 68,00 68,00 -0,01% 68,00 68,00 68,00 68,00 0,00 2 136.000
3/2/2003 68,01 68,01 +4,63% 68,01 68,01 68,01 68,00 0,00 1 272.040
21/1/2003 65,00 65,00 0,00% 65,00 65,00 65,00 65,00 0,00 2 130.000
16/1/2003 65,00 65,00 -7,14% 65,00 65,00 65,00 65,00 0,00 1 65.000
14/1/2003 70,00 70,00 +6,01% 70,00 70,00 70,00 65,00 0,00 1 2.590.000
13/1/2003 66,03 66,03 0,00% 66,03 66,03 66,03 65,00 70,00 1 594.270
7/1/2003 66,03 66,03 +1,57% 66,03 66,03 66,03 66,02 70,00 1 660.300
19/12/2002 65,01 65,01 +3,98% 65,01 65,01 65,01 65,00 0,00 1 130.020
11/11/2002 62,52 62,52 +0,02% 62,52 62,52 62,52 62,51 70,00 3 437.640
7/11/2002 62,51 62,51 0,00% 62,51 62,51 62,51 62,00 70,00 1 437.570
31/10/2002 62,51 62,51 +0,82% 62,51 62,51 62,51 62,03 70,00 1 250.040
30/10/2002 62,01 62,00 0,00% 62,00 62,01 62,00 62,00 70,00 2 248.030
28/10/2002 62,00 62,00 0,00% 62,00 62,00 62,00 62,00 70,00 1 62.000
25/10/2002 62,00 62,00 -0,02% 62,00 62,00 62,00 60,00 70,00 1 248.000
17/10/2002 62,01 62,01 +0,02% 62,01 62,01 62,01 62,00 70,00 1 62.010
16/10/2002 62,00 62,00 0,00% 62,00 62,00 62,00 62,00 70,00 1 62.000
11/10/2002 62,00 62,00 -11,43% 62,00 62,00 62,00 60,00 70,00 1 248.000
10/10/2002 70,00 70,00 +14,75% 70,00 70,00 70,00 60,00 70,00 2 1.540.000
25/9/2002 61,00 61,00 +1,67% 61,00 61,00 61,00 61,01 70,00 1 305.000
23/9/2002 60,00 60,00 -0,03% 60,00 60,00 60,00 58,02 70,00 1 60.000
20/9/2002 62,00 60,02 -3,22% 60,02 62,00 60,41 60,00 62,00 2 302.080
18/9/2002 62,02 62,02 +3,37% 62,02 62,02 62,02 61,10 65,00 1 62.020
30/8/2002 60,00 60,00 0,00% 60,00 60,00 60,00 60,00 67,00 2 180.000
29/8/2002 60,00 60,00 0,00% 60,00 60,00 60,00 60,00 67,00 1 60.000
28/8/2002 60,00 60,00 0,00% 60,00 60,00 60,00 60,00 67,00 1 60.000
27/8/2002 60,00 60,00 0,00% 60,00 60,00 60,00 60,00 67,00 3 240.000
23/8/2002 60,00 60,00 0,00% 60,00 60,00 60,00 60,00 66,00 1 60.000
22/8/2002 60,00 60,00 -3,23% 60,00 60,00 60,00 0,00 60,00 1 120.000
15/8/2002 62,00 62,00 -4,62% 62,00 62,00 62,00 62,00 65,00 2 248.000
12/8/2002 65,00 65,00 -7,14% 65,00 65,00 65,00 57,00 69,00 2 325.000
9/8/2002 70,00 70,00 0,00% 70,00 70,00 70,00 65,00 71,00 1 840.000
7/8/2002 68,50 70,00 +2,19% 68,50 70,00 69,70 65,00 70,00 2 697.000
6/8/2002 68,50 68,50 -2,14% 68,50 68,50 68,50 66,00 69,00 1 548.000
5/8/2002 70,00 70,00 0,00% 70,00 70,00 70,00 66,00 70,00 3 280.000
2/8/2002 70,00 70,00 +7,69% 70,00 70,00 70,00 65,00 70,00 2 980.000
25/7/2002 65,00 65,00 -5,80% 65,00 65,00 65,00 0,00 65,00 1 65.000
23/7/2002 69,00 69,00 0,00% 69,00 69,00 69,00 67,00 70,00 3 1.242.000
22/7/2002 69,00 69,00 0,00% 69,00 69,00 69,00 69,00 70,00 1 69.000
19/7/2002 69,00 69,00 -1,43% 69,00 69,00 69,00 69,00 70,00 1 276.000
18/7/2002 70,00 70,00 0,00% 70,00 70,00 70,00 69,00 70,00 2 490.000
16/7/2002 70,00 70,00 0,00% 70,00 70,00 70,00 67,00 71,00 1 210.000
12/7/2002 70,00 70,00 0,00% 70,00 70,00 70,00 67,00 71,00 1 210.000
10/7/2002 70,00 70,00 0,00% 70,00 70,00 70,00 67,00 71,00 1 210.000
8/7/2002 70,00 70,00 0,00% 70,00 70,00 70,00 67,00 71,00 1 210.000
5/7/2002 70,00 70,00 0,00% 70,00 70,00 70,00 67,00 71,00 1 350.000
4/7/2002 70,00 70,00 0,00% 70,00 70,00 70,00 67,00 71,00 1 770.000
3/7/2002 70,00 70,00 0,00% 70,00 70,00 70,00 67,00 71,00 1 630.000
2/7/2002 70,00 70,00 0,00% 70,00 70,00 70,00 67,00 71,00 1 280.000
1/7/2002 70,00 70,00 0,00% 70,00 70,00 70,00 67,00 71,00 1 560.000
28/6/2002 70,00 70,00 +5,01% 70,00 70,00 70,00 67,00 71,00 1 630.000
26/6/2002 66,67 66,66 +1,00% 66,66 66,67 66,66 65,00 0,00 3 195.609.550
25/6/2002 66,00 66,00 0,00% 66,00 66,00 66,00 0,00 71,00 1 990.000
24/6/2002 66,00 66,00 0,00% 66,00 66,00 66,00 0,00 71,00 1 198.000
21/6/2002 66,00 66,00 -4,35% 66,00 66,00 66,00 65,00 69,00 1 1.386.000
20/6/2002 69,00 69,00 0,00% 69,00 69,00 69,00 65,00 0,00 2 345.000
19/6/2002 69,00 69,00 0,00% 69,00 69,00 69,00 65,00 0,00 1 414.000
17/6/2002 69,00 69,00 +0,73% 69,00 69,00 69,00 63,50 0,00 1 138.000
14/6/2002 68,50 68,50 -3,52% 68,50 68,50 68,50 63,50 69,00 1 274.000
12/6/2002 71,00 71,00 0,00% 71,00 71,00 71,00 67,50 0,00 3 113.600.000
7/6/2002 71,00 71,00 0,00% 71,00 71,00 71,00 0,00 0,00 1 1.349.000
4/6/2002 71,01 71,00 -0,01% 71,00 71,01 71,00 64,00 0,00 3 248.511.000
31/5/2002 71,01 71,01 +1,43% 71,01 71,01 71,01 65,00 76,00 1 213.030
23/5/2002 70,01 70,01 +0,01% 70,01 70,01 70,01 0,00 0,00 1 210.030
22/5/2002 70,00 70,00 -0,01% 70,00 70,00 70,00 70,00 0,00 1 140.000
20/5/2002 70,00 70,01 -2,76% 70,00 70,01 70,00 70,00 0,00 2 350.040
17/5/2002 72,00 72,00 -3,99% 72,00 72,00 72,00 67,00 80,00 1 288.000
10/5/2002 75,00 74,99 -0,01% 74,99 75,00 74,99 0,00 75,00 4 4.349.470
9/5/2002 75,00 75,00 0,00% 75,00 75,00 75,00 0,00 80,00 1 300.000
30/4/2002 75,00 75,00 0,00% 75,00 75,00 75,00 0,00 80,00 1 300.000
24/4/2002 75,00 75,00 0,00% 75,00 75,00 75,00 0,00 80,00 1 150.000
23/4/2002 75,00 75,00 0,00% 75,00 75,00 75,00 0,00 80,00 1 150.000
22/4/2002 75,00 75,00 0,00% 75,00 75,00 75,00 65,00 80,00 1 225.000
12/4/2002 75,00 75,00 -4,46% 75,00 75,00 75,00 70,00 78,50 1 825.000
10/4/2002 78,50 78,50 -1,88% 78,50 78,50 78,50 0,00 78,50 1 78.500
9/4/2002 80,00 80,00 +14,29% 80,00 80,00 80,00 60,00 90,00 1 80.000
8/4/2002 70,00 70,00 0,00% 70,00 70,00 70,00 60,00 70,00 3 1.400.000
5/4/2002 70,00 70,00 0,00% 70,00 70,00 70,00 60,00 70,00 2 490.000
4/4/2002 70,05 70,00 -12,50% 70,00 70,05 70,01 67,00 70,00 3 630.100
28/3/2002 80,00 80,00 -1,23% 80,00 80,00 80,00 60,00 80,00 1 240.000
26/3/2002 81,00 81,00 0,00% 81,00 81,00 81,00 60,00 90,00 1 324.000
22/3/2002 81,00 81,00 -0,01% 81,00 81,00 81,00 0,00 90,00 1 81.000
18/3/2002 81,01 81,01 0,00% 81,01 81,01 81,01 0,00 90,00 1 81.010
7/3/2002 81,01 81,01 0,00% 81,01 81,01 81,01 79,00 91,00 1 1.296.160
6/3/2002 81,01 81,01 +2,54% 81,01 81,01 81,01 79,00 110,00 1 2.673.330
5/3/2002 79,00 79,00 0,00% 79,00 79,00 79,00 79,00 110,00 2 1.580.000
26/2/2002 79,00 79,00 0,00% 79,00 79,00 79,00 79,00 110,00 1 1.580.000
20/2/2002 79,00 79,00 -5,95% 79,00 79,00 79,00 79,00 100,00 4 10.191.000
17/12/2001 84,00 84,00 -1,18% 84,00 84,00 84,00 0,00 84,00 2 40.572.000
11/12/2001 85,00 85,00 0,00% 85,00 85,00 85,00 84,00 85,00 2 340.000
7/12/2001 85,00 85,00 0,00% 85,00 85,00 85,00 83,50 85,00 1 170.000
6/12/2001 85,00 85,00 +0,83% 85,00 85,00 85,00 83,50 85,00 1 340.000
4/12/2001 84,01 84,30 +321,50% 84,00 84,30 84,00 84,01 85,00 5 153.473.130
11/9/1998 19,50 20,00 +6,61% 19,50 20,00 19,76 19,01 29,98 4 5.930.000
9/9/1998 18,76 18,76 +0,32% 18,76 18,76 18,76 18,77 20,00 3 6.378.400
8/9/1998 18,90 18,70 -1,06% 18,70 18,90 18,75 18,90 20,00 4 6.378.000
4/9/1998 18,20 18,90 +3,85% 18,20 18,90 18,66 18,70 19,00 2 2.800.000
3/9/1998 18,20 18,20 +1,11% 18,20 18,20 18,20 18,20 19,00 2 1.274.000
31/8/1998 18,00 18,00 -10,76% 18,00 18,00 18,00 18,00 29,99 7 68.400.000
28/8/1998 20,17 20,17 -3,95% 20,17 20,17 20,17 15,00 24,99 3 1.411.900
7/8/1998 20,99 21,00 -29,88% 20,99 21,00 20,99 0,00 25,00 4 1.301.530
31/7/1998 29,95 29,95 +43,71% 21,00 29,95 21,01 16,00 29,95 6 30.509.900
30/7/1998 20,84 20,84 -25,57% 20,84 20,84 20,84 0,00 20,82 3 5.835.200
17/7/1998 28,00 28,00 -11,76% 28,00 28,00 28,00 28,00 29,95 2 56.000
19/5/1998 31,73 31,73 -0,75% 31,73 31,73 31,73 29,00 31,94 2 190.380
6/5/1998 31,97 31,97 -4,54% 31,97 31,97 31,97 0,00 32,00 1 1.598.500
5/5/1998 33,49 33,49 0,00% 33,49 33,49 33,49 0,00 33,49 1 334.900
29/4/1998 33,48 33,49 0,00% 33,48 33,49 33,48 0,00 33,49 2 1.004.550
28/4/1998 33,49 33,49 +1,52% 33,49 33,49 33,49 0,00 33,40 1 334.900
24/4/1998 32,99 32,99 -1,52% 32,99 32,99 32,99 0,00 32,79 2 659.800
14/4/1998 33,49 33,50 -6,92% 33,49 33,50 33,49 0,00 33,50 2 1.172.350
13/4/1998 36,00 35,99 -0,03% 35,99 36,00 35,99 35,00 35,99 2 1.259.700
8/4/1998 36,00 36,00 -5,24% 36,00 36,00 36,00 0,00 37,50 3 2.484.000
30/3/1998 37,99 37,99 0,00% 37,99 37,99 37,99 36,00 37,99 1 379.900
27/3/1998 37,99 37,99 -5,03% 37,99 37,99 37,99 36,00 37,99 1 1.899.500
26/3/1998 40,00 40,00 -9,09% 40,00 40,00 40,00 40,00 44,00 1 160.000
25/3/1998 44,00 44,00 0,00% 44,00 44,00 44,00 40,00 48,00 1 220.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.