O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

CMIG4 - CEMIG - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 11,15 11,09 -0,45% 11,01 11,19 11,06 11,05 11,09 14.512 9.431.369.100
5/9/2025 11,15 11,14 +0,54% 11,12 11,24 11,16 11,13 11,15 7.176 5.071.242.600
4/9/2025 10,88 11,08 +2,03% 10,85 11,14 11,04 11,07 11,10 11.378 9.541.774.600
3/9/2025 10,88 10,86 +0,09% 10,75 10,89 10,83 10,86 10,87 10.808 9.667.559.500
2/9/2025 10,96 10,85 -1,54% 10,78 11,02 10,88 10,85 10,86 12.683 13.600.443.200
1/9/2025 11,06 11,02 -0,81% 10,96 11,17 11,00 11,00 11,03 7.221 6.172.734.200
29/8/2025 11,12 11,11 -0,09% 11,05 11,15 11,10 11,10 11,11 15.900 17.532.713.500
28/8/2025 11,14 11,12 +0,45% 11,08 11,23 11,15 11,11 11,12 15.805 14.503.162.700
27/8/2025 10,99 11,07 +0,73% 10,94 11,08 11,00 11,07 11,08 12.092 7.968.762.300
26/8/2025 10,89 10,99 +1,10% 10,87 11,00 10,97 10,98 11,00 8.992 11.138.591.200
25/8/2025 10,85 10,87 -0,09% 10,78 10,98 10,86 10,86 10,88 10.293 6.637.261.100
22/8/2025 10,68 10,88 +2,45% 10,57 10,95 10,85 10,88 10,89 17.571 11.803.003.500
21/8/2025 10,88 10,62 -3,19% 10,60 10,99 10,73 10,61 10,65 17.904 11.516.676.300
20/8/2025 10,60 10,97 +3,78% 10,58 10,97 10,83 10,93 10,97 17.385 15.131.486.700
19/8/2025 10,73 10,57 -1,86% 10,53 10,73 10,58 10,57 10,58 14.072 9.738.135.200
18/8/2025 10,76 10,77 +0,47% 10,69 10,89 10,77 10,76 10,77 11.271 7.971.682.500
15/8/2025 10,78 10,72 -0,92% 10,53 10,78 10,66 10,71 10,75 20.118 18.782.517.400
14/8/2025 10,80 10,82 -0,64% 10,71 11,07 10,91 10,82 10,83 11.978 14.950.281.000
13/8/2025 10,97 10,89 -0,18% 10,80 10,98 10,88 10,89 10,90 16.919 14.304.393.600
12/8/2025 10,78 10,91 +1,87% 10,72 11,02 10,93 10,91 10,92 14.600 11.039.563.300
11/8/2025 10,66 10,71 +0,37% 10,62 10,85 10,75 10,70 10,76 23.472 11.671.176.700
8/8/2025 10,60 10,67 +0,85% 10,57 10,72 10,65 10,66 10,68 12.359 11.105.240.100
7/8/2025 10,46 10,58 +1,34% 10,37 10,64 10,56 10,57 10,61 15.511 9.734.370.200
6/8/2025 10,27 10,44 +1,95% 10,26 10,45 10,38 10,42 10,44 16.617 11.721.740.100
5/8/2025 10,27 10,24 -0,58% 10,09 10,28 10,18 10,23 10,25 14.547 13.023.607.000
4/8/2025 10,37 10,30 -0,39% 10,20 10,39 10,26 10,27 10,30 17.291 11.294.033.900
1/8/2025 10,42 10,34 +0,10% 10,31 10,48 10,36 10,33 10,36 14.232 7.833.228.500
31/7/2025 10,43 10,33 -1,62% 10,20 10,45 10,32 10,33 10,34 16.681 31.597.293.300
30/7/2025 10,45 10,50 +0,48% 10,38 10,63 10,47 10,50 10,51 16.302 11.062.182.200
29/7/2025 10,43 10,45 +0,77% 10,33 10,48 10,41 10,44 10,46 11.334 9.081.914.400
28/7/2025 10,53 10,37 -1,05% 10,31 10,54 10,36 10,36 10,38 13.713 8.464.091.500
25/7/2025 10,52 10,48 -0,47% 10,46 10,60 10,52 10,47 10,50 8.599 6.797.101.100
24/7/2025 10,55 10,53 -0,47% 10,42 10,56 10,51 10,53 10,54 8.436 6.709.708.500
23/7/2025 10,36 10,58 +2,22% 10,33 10,68 10,58 10,57 10,62 11.903 8.865.208.100
22/7/2025 10,51 10,35 -1,24% 10,28 10,60 10,40 10,35 10,37 20.198 11.283.953.100
21/7/2025 10,42 10,48 +0,96% 10,38 10,57 10,49 10,47 10,48 11.433 6.025.286.400
18/7/2025 10,42 10,38 -0,76% 10,37 10,48 10,39 10,38 10,39 14.129 12.807.629.000
17/7/2025 10,52 10,46 -0,57% 10,41 10,55 10,46 10,45 10,47 16.324 9.122.266.800
16/7/2025 10,66 10,52 -0,94% 10,47 10,66 10,53 10,52 10,53 16.469 10.673.987.500
15/7/2025 10,74 10,62 -0,38% 10,54 10,82 10,62 10,62 10,63 16.747 9.347.714.200
14/7/2025 10,79 10,66 -1,30% 10,62 10,83 10,68 10,65 10,66 13.776 8.666.097.400
11/7/2025 10,78 10,80 +0,09% 10,74 10,89 10,82 10,80 10,82 26.342 10.457.687.900
10/7/2025 10,59 10,79 +1,41% 10,56 10,89 10,80 10,78 10,82 28.661 12.833.448.200
9/7/2025 11,00 10,64 -3,27% 10,63 11,04 10,72 10,64 10,65 39.460 12.647.865.700
8/7/2025 11,08 11,00 -0,72% 10,90 11,12 10,97 10,96 11,00 40.488 12.723.656.900
7/7/2025 11,23 11,08 -0,89% 11,08 11,27 11,13 11,07 11,10 32.002 12.275.683.000
4/7/2025 11,08 11,18 +1,18% 11,06 11,26 11,20 11,18 11,19 22.442 6.688.944.600
3/7/2025 10,91 11,05 +1,94% 10,83 11,13 11,05 11,05 11,10 25.265 10.120.730.100
2/7/2025 11,03 10,84 -1,28% 10,82 11,05 10,91 10,83 10,84 32.844 15.161.641.200
1/7/2025 10,85 10,98 +1,67% 10,80 11,05 10,96 10,97 10,98 29.358 12.938.212.700
30/6/2025 10,50 10,80 +3,05% 10,48 10,85 10,77 10,80 10,82 34.235 15.045.500.800
27/6/2025 10,50 10,48 -1,04% 10,47 10,60 10,54 10,47 10,49 28.020 8.814.967.500
26/6/2025 10,39 10,59 +2,62% 10,32 10,59 10,47 10,58 10,59 14.526 13.242.821.000
25/6/2025 10,41 10,32 -1,43% 10,25 10,42 10,32 10,31 10,33 16.243 13.999.410.500
24/6/2025 10,58 10,47 -2,42% 10,29 10,58 10,42 10,44 10,47 16.221 15.219.272.400
23/6/2025 10,76 10,73 -0,19% 10,62 10,82 10,72 10,73 10,74 15.156 10.685.324.900
20/6/2025 10,85 10,75 -1,01% 10,70 10,86 10,75 10,74 10,75 16.562 13.366.097.000
18/6/2025 10,77 10,86 +0,84% 10,66 10,87 10,81 10,85 10,87 14.550 12.180.425.400
17/6/2025 10,70 10,77 +0,75% 10,64 10,78 10,72 10,76 10,78 14.669 9.707.229.200
16/6/2025 10,68 10,69 +1,14% 10,64 10,75 10,68 10,68 10,69 11.948 7.869.528.200
13/6/2025 10,50 10,57 +0,38% 10,41 10,65 10,56 10,56 10,58 18.866 10.702.589.500
12/6/2025 10,38 10,53 +1,45% 10,31 10,59 10,49 10,51 10,53 12.998 9.983.278.700
11/6/2025 10,35 10,38 +0,29% 10,24 10,40 10,32 10,34 10,39 13.303 8.389.960.500
10/6/2025 10,49 10,35 -0,86% 10,32 10,50 10,36 10,34 10,35 18.315 16.165.607.400
9/6/2025 10,47 10,44 -0,38% 10,23 10,48 10,39 10,44 10,45 16.027 12.125.968.200
6/6/2025 10,40 10,48 +0,96% 10,33 10,48 10,43 10,46 10,48 12.762 9.730.837.800
5/6/2025 10,59 10,38 -1,52% 10,25 10,59 10,34 10,36 10,38 16.490 12.585.946.600
4/6/2025 10,72 10,54 -1,31% 10,47 10,78 10,57 10,54 10,55 15.955 14.283.625.100
3/6/2025 10,63 10,68 +0,28% 10,55 10,70 10,64 10,68 10,69 16.688 11.052.790.100
2/6/2025 10,84 10,65 -1,75% 10,62 10,92 10,73 10,64 10,65 19.791 12.179.923.300
30/5/2025 11,00 10,84 -0,64% 10,81 11,00 10,85 10,83 10,84 18.335 27.049.083.800
29/5/2025 10,83 10,91 +1,02% 10,80 11,02 10,93 10,91 10,95 16.426 11.135.864.300
28/5/2025 10,96 10,80 -1,37% 10,72 10,96 10,80 10,80 10,82 14.304 7.398.107.100
27/5/2025 10,84 10,95 +1,58% 10,83 11,03 10,95 10,94 10,95 15.938 14.966.174.000
26/5/2025 10,75 10,78 +0,75% 10,73 10,87 10,80 10,78 10,80 10.614 6.852.990.300
23/5/2025 10,40 10,70 +2,98% 10,25 10,74 10,59 10,68 10,70 14.471 13.209.468.300
22/5/2025 10,56 10,39 -1,61% 10,39 10,60 10,51 10,38 10,40 25.432 17.449.483.400
21/5/2025 10,63 10,56 -1,31% 10,47 10,65 10,54 10,54 10,56 12.971 10.343.022.900
20/5/2025 10,59 10,70 +1,33% 10,58 10,73 10,66 10,69 10,72 18.779 11.931.710.300
19/5/2025 10,48 10,56 +0,76% 10,42 10,61 10,54 10,55 10,57 20.574 10.408.939.400
16/5/2025 10,47 10,48 -0,47% 10,38 10,51 10,45 10,47 10,48 14.912 12.911.927.300
15/5/2025 10,22 10,53 +3,13% 10,20 10,53 10,42 10,50 10,53 17.485 11.381.694.900
14/5/2025 10,24 10,21 -0,20% 10,13 10,26 10,20 10,21 10,22 19.678 9.436.472.000
13/5/2025 10,18 10,23 +0,49% 10,07 10,26 10,18 10,23 10,24 20.298 17.779.291.900
12/5/2025 10,31 10,18 -1,17% 10,08 10,35 10,16 10,17 10,18 26.328 15.521.312.800
9/5/2025 10,45 10,30 -1,06% 10,23 10,48 10,31 10,29 10,30 21.346 12.199.738.600
8/5/2025 10,32 10,41 +1,86% 10,28 10,53 10,41 10,40 10,42 24.933 16.006.847.400
7/5/2025 10,23 10,22 +0,79% 10,08 10,27 10,18 10,22 10,24 23.152 12.734.615.700
6/5/2025 10,20 10,14 +0,10% 10,11 10,20 10,14 10,13 10,14 16.111 10.072.331.000
5/5/2025 10,34 10,13 -1,94% 10,10 10,36 10,15 10,12 10,14 23.894 14.229.600.500
2/5/2025 10,33 10,33 -4,79% 10,17 10,38 10,30 10,32 10,33 20.205 15.914.602.700
29/4/2025 10,84 10,85 +0,18% 10,78 10,97 10,88 10,84 10,85 19.196 13.564.591.200
28/4/2025 10,95 10,83 -0,91% 10,82 10,99 10,87 10,83 10,84 25.865 17.083.798.300
25/4/2025 10,77 10,93 +2,73% 10,68 11,04 10,93 10,93 10,95 39.786 27.311.664.800
24/4/2025 10,49 10,64 +1,82% 10,35 10,67 10,55 10,63 10,64 25.972 25.032.720.600
23/4/2025 10,40 10,45 +1,55% 10,31 10,48 10,41 10,44 10,45 20.078 16.993.059.200
22/4/2025 10,42 10,29 -0,58% 10,29 10,45 10,36 10,28 10,29 21.682 15.648.891.900
17/4/2025 10,26 10,35 +1,07% 10,20 10,43 10,33 10,35 10,36 14.194 12.263.072.300
16/4/2025 10,26 10,24 -0,58% 10,20 10,33 10,25 10,24 10,25 21.848 16.948.061.900
15/4/2025 10,22 10,30 +0,98% 10,18 10,38 10,29 10,29 10,31 18.897 12.160.581.200
14/4/2025 10,21 10,20 +0,89% 10,08 10,29 10,19 10,20 10,21 13.061 10.359.797.600
11/4/2025 10,12 10,11 +0,60% 9,99 10,21 10,11 10,10 10,15 20.170 14.000.002.700
10/4/2025 10,14 10,05 -0,99% 9,92 10,15 10,01 10,04 10,06 16.683 15.040.147.600
9/4/2025 9,99 10,15 +1,40% 9,88 10,35 10,07 10,15 10,16 33.030 24.988.234.300
8/4/2025 10,03 10,01 +0,10% 9,94 10,09 10,01 10,01 10,02 22.810 17.060.757.200
7/4/2025 9,97 10,00 0,00% 9,81 10,16 9,97 10,00 10,02 34.391 21.429.469.900
4/4/2025 10,13 10,00 -1,48% 9,95 10,13 10,01 10,00 10,02 24.062 18.466.564.100
3/4/2025 10,09 10,15 +0,59% 10,05 10,29 10,15 10,14 10,17 29.660 17.809.303.100
2/4/2025 10,10 10,09 0,00% 10,01 10,25 10,07 10,08 10,09 23.927 17.533.110.600
1/4/2025 10,18 10,09 -1,66% 9,96 10,18 10,06 10,09 10,10 32.874 25.974.627.100
31/3/2025 10,36 10,26 -0,97% 10,24 10,40 10,28 10,25 10,26 22.481 13.122.875.700
28/3/2025 10,42 10,36 -0,58% 10,32 10,45 10,36 10,35 10,36 12.652 10.771.999.400
27/3/2025 10,50 10,42 -0,38% 10,39 10,55 10,44 10,42 10,43 20.938 10.753.974.300
26/3/2025 10,65 10,46 -1,78% 10,37 10,66 10,44 10,45 10,47 28.451 14.898.664.600
25/3/2025 10,79 10,65 -0,84% 10,65 10,81 10,72 10,65 10,67 21.806 15.858.052.700
24/3/2025 10,89 10,74 -0,56% 10,74 11,00 10,81 10,73 10,76 28.223 16.567.645.600
21/3/2025 11,27 10,80 -4,85% 10,65 11,46 10,85 10,80 10,81 62.533 61.638.962.100
20/3/2025 11,53 11,35 -1,22% 11,23 11,56 11,35 11,34 11,35 24.016 15.371.266.800
19/3/2025 11,34 11,49 +1,41% 11,29 11,56 11,46 11,45 11,49 23.567 19.316.572.300
18/3/2025 11,19 11,33 +1,25% 11,11 11,35 11,22 11,32 11,33 19.347 16.305.701.200
17/3/2025 11,00 11,19 +1,91% 10,88 11,22 11,04 11,17 11,19 23.313 18.383.970.300
14/3/2025 11,32 10,98 -2,40% 10,81 11,35 10,96 10,97 10,98 40.379 31.182.159.600
13/3/2025 11,23 11,25 +0,36% 10,98 11,29 11,18 11,24 11,25 22.843 17.046.992.700
12/3/2025 11,16 11,21 +0,36% 11,07 11,26 11,17 11,19 11,21 13.129 8.961.234.100
11/3/2025 11,14 11,17 +0,27% 11,06 11,20 11,13 11,16 11,17 16.343 10.052.474.400
10/3/2025 11,17 11,14 -1,94% 10,93 11,17 11,07 11,12 11,14 23.552 21.065.968.300
7/3/2025 11,23 11,36 +0,35% 11,15 11,45 11,34 11,36 11,37 12.543 8.660.758.900
6/3/2025 11,18 11,32 +1,43% 10,96 11,33 11,20 11,30 11,32 16.847 12.432.417.200
5/3/2025 11,27 11,16 +0,27% 11,00 11,29 11,10 11,16 11,17 17.851 11.885.332.600
28/2/2025 11,20 11,13 -1,15% 11,05 11,34 11,14 11,12 11,13 18.213 21.020.727.400
27/2/2025 11,26 11,26 -0,27% 11,17 11,34 11,25 11,25 11,26 24.867 13.997.464.500
26/2/2025 11,45 11,29 -0,88% 11,25 11,47 11,30 11,27 11,30 13.678 9.248.830.200
25/2/2025 11,23 11,39 +1,79% 11,21 11,48 11,37 11,39 11,41 15.513 10.068.289.800
24/2/2025 11,25 11,19 -0,53% 11,12 11,29 11,18 11,14 11,19 11.822 9.037.265.200
21/2/2025 11,25 11,25 +0,45% 11,15 11,38 11,24 11,24 11,26 21.364 12.678.124.400
20/2/2025 11,27 11,20 -0,80% 11,11 11,29 11,18 11,19 11,20 12.392 10.922.619.600
19/2/2025 11,30 11,29 -0,96% 11,22 11,38 11,29 11,29 11,33 17.817 14.043.050.800
18/2/2025 11,40 11,40 0,00% 11,31 11,50 11,39 11,40 11,41 17.722 11.586.109.100
17/2/2025 11,39 11,40 +0,18% 11,35 11,51 11,45 11,40 11,43 9.221 5.094.669.400
14/2/2025 11,13 11,38 +2,61% 11,12 11,43 11,30 11,37 11,39 15.913 10.765.094.300
13/2/2025 11,02 11,09 +0,36% 10,95 11,09 11,02 11,07 11,09 11.574 6.839.446.400
12/2/2025 11,02 11,05 -0,72% 10,90 11,16 11,07 11,05 11,08 23.935 14.614.224.100
11/2/2025 11,06 11,13 +0,91% 11,00 11,22 11,14 11,12 11,15 12.399 9.757.739.200
10/2/2025 10,98 11,03 +0,55% 10,85 11,06 10,97 11,01 11,03 13.423 13.128.533.300
7/2/2025 10,98 10,97 +0,09% 10,88 11,06 10,96 10,97 10,98 22.255 10.970.451.900
6/2/2025 11,05 10,96 -0,99% 10,89 11,10 10,96 10,95 10,96 17.201 10.891.579.700
5/2/2025 11,15 11,07 -0,27% 11,03 11,23 11,11 11,06 11,08 18.616 11.043.008.600
4/2/2025 11,19 11,10 -0,80% 11,06 11,25 11,13 11,09 11,16 20.923 12.744.418.400
3/2/2025 10,94 11,19 +2,10% 10,90 11,29 11,20 11,19 11,25 27.065 16.195.869.700
31/1/2025 10,92 10,96 +0,37% 10,92 11,13 11,04 10,96 10,99 15.431 15.043.618.000
30/1/2025 10,73 10,92 +2,25% 10,70 11,00 10,89 10,89 10,96 14.441 9.619.393.400
29/1/2025 10,86 10,68 -0,93% 10,67 10,87 10,75 10,68 10,69 15.001 7.345.174.000
28/1/2025 10,75 10,78 +0,28% 10,69 10,83 10,75 10,77 10,78 16.234 8.589.432.300
27/1/2025 10,53 10,75 +2,38% 10,50 10,76 10,67 10,72 10,76 14.742 9.609.880.400
24/1/2025 10,53 10,50 -0,76% 10,44 10,56 10,49 10,49 10,50 14.250 8.312.378.100
23/1/2025 10,51 10,58 +0,47% 10,49 10,65 10,56 10,53 10,58 18.377 12.740.995.700
22/1/2025 10,65 10,53 -0,75% 10,48 10,67 10,54 10,53 10,54 19.648 11.836.619.900
21/1/2025 10,28 10,61 +0,28% 10,22 10,67 10,51 10,60 10,61 28.977 17.646.136.300
20/1/2025 10,48 10,58 +1,15% 10,40 10,63 10,55 10,57 10,58 9.797 5.358.348.500
17/1/2025 10,29 10,46 +1,75% 10,24 10,58 10,44 10,45 10,47 18.060 18.602.754.100
16/1/2025 10,59 10,28 -2,93% 10,26 10,61 10,36 10,28 10,30 23.864 12.089.208.700
15/1/2025 10,55 10,59 +1,53% 10,43 10,66 10,53 10,58 10,59 19.985 12.645.754.900
14/1/2025 10,49 10,43 -0,57% 10,38 10,54 10,46 10,43 10,48 19.897 13.018.879.500
13/1/2025 10,48 10,49 +0,19% 10,42 10,69 10,51 10,49 10,50 26.064 18.251.133.700
10/1/2025 10,67 10,47 -2,70% 10,38 10,68 10,49 10,47 10,48 40.697 16.429.484.000
9/1/2025 10,84 10,76 -0,74% 10,68 10,85 10,74 10,73 10,76 33.042 12.869.989.000
8/1/2025 11,06 10,84 -2,43% 10,74 11,09 10,83 10,83 10,85 34.749 14.839.263.500
7/1/2025 10,95 11,11 +2,40% 10,85 11,14 11,05 11,11 11,12 39.978 13.593.527.400
6/1/2025 10,94 10,85 +0,09% 10,79 11,01 10,86 10,83 10,85 34.648 17.753.663.400
3/1/2025 10,99 10,84 -2,17% 10,60 11,01 10,74 10,81 10,84 43.130 26.900.012.000
2/1/2025 11,10 11,08 -0,27% 10,92 11,11 11,00 11,02 11,09 36.445 15.559.861.800
30/12/2024 11,08 11,11 +0,63% 10,97 11,11 11,05 11,10 11,11 26.484 12.739.316.400
27/12/2024 11,07 11,04 -0,09% 11,00 11,20 11,07 11,02 11,04 26.461 11.501.181.000
26/12/2024 10,90 11,05 -0,45% 10,78 11,08 11,00 11,03 11,05 27.793 18.132.170.400
23/12/2024 11,49 11,10 -3,81% 11,10 11,51 11,24 11,10 11,11 27.981 15.660.006.900
20/12/2024 11,27 11,54 +2,12% 11,25 11,61 11,48 11,53 11,54 21.279 30.015.921.700
19/12/2024 11,20 11,30 +1,35% 11,15 11,36 11,28 11,29 11,32 19.244 12.399.243.400
18/12/2024 11,45 11,15 -2,87% 11,06 11,45 11,20 11,14 11,15 25.939 20.461.694.700
17/12/2024 11,46 11,48 +0,79% 11,36 11,68 11,52 11,48 11,53 30.976 23.794.496.900
16/12/2024 11,51 11,39 -0,26% 11,34 11,56 11,43 11,38 11,39 21.467 14.573.655.300
13/12/2024 11,50 11,42 -0,70% 11,37 11,55 11,45 11,41 11,42 13.724 9.286.367.200
12/12/2024 11,70 11,50 -2,71% 11,39 11,72 11,53 11,50 11,52 22.845 16.933.136.600
11/12/2024 11,66 11,82 +1,37% 11,44 11,90 11,68 11,72 11,82 18.344 16.656.064.700
10/12/2024 11,68 11,66 +0,26% 11,58 11,78 11,66 11,65 11,67 17.955 8.867.252.000
9/12/2024 11,55 11,63 +1,13% 11,51 11,68 11,57 11,57 11,64 21.045 10.973.547.800
6/12/2024 11,64 11,50 -1,54% 11,50 11,66 11,56 11,50 11,54 18.772 11.194.507.600
5/12/2024 11,50 11,68 +2,19% 11,40 11,70 11,60 11,67 11,68 19.761 14.437.142.100
4/12/2024 11,56 11,43 -1,21% 11,36 11,56 11,42 11,40 11,43 22.718 14.610.900.000
3/12/2024 11,62 11,57 -0,69% 11,53 11,76 11,58 11,57 11,59 25.731 12.288.202.700
2/12/2024 11,88 11,65 -2,10% 11,56 11,97 11,70 11,62 11,66 25.333 19.640.928.300
29/11/2024 11,55 11,90 +3,75% 11,36 11,91 11,73 11,80 11,91 25.891 25.151.831.000
28/11/2024 11,88 11,47 -3,37% 11,40 11,92 11,55 11,47 11,50 21.191 16.001.983.600
27/11/2024 12,07 11,87 -1,41% 11,87 12,16 11,98 11,87 11,92 17.892 13.830.695.500
26/11/2024 11,77 12,04 +2,29% 11,71 12,07 11,97 11,98 12,04 18.602 14.528.321.900
25/11/2024 11,71 11,77 +0,60% 11,49 11,78 11,70 11,73 11,78 27.420 34.159.058.800
22/11/2024 11,68 11,70 +0,95% 11,50 11,78 11,59 11,64 11,70 17.510 17.793.496.100
21/11/2024 11,94 11,59 -3,01% 11,59 11,99 11,73 11,59 11,65 21.197 21.576.341.800
19/11/2024 11,67 11,95 +3,11% 11,62 11,95 11,87 11,92 11,95 22.370 16.059.302.800
18/11/2024 12,08 11,59 -4,14% 11,45 12,18 11,68 11,58 11,60 37.942 30.807.998.700
14/11/2024 11,56 12,09 +5,22% 11,33 12,56 12,04 12,09 12,10 37.014 59.402.904.600
13/11/2024 11,36 11,49 +1,14% 11,30 11,56 11,43 11,49 11,52 20.488 15.957.854.100
12/11/2024 11,52 11,36 -1,30% 11,31 11,57 11,41 11,36 11,38 32.788 14.638.709.600
11/11/2024 11,30 11,51 +1,95% 11,26 11,54 11,43 11,50 11,52 15.298 10.634.549.500
8/11/2024 11,29 11,29 -0,70% 11,12 11,34 11,22 11,29 11,30 21.915 15.355.367.200
7/11/2024 11,37 11,37 -0,52% 11,28 11,63 11,42 11,37 11,39 13.985 10.821.939.000
6/11/2024 11,47 11,43 -1,38% 11,26 11,54 11,42 11,42 11,48 16.517 11.355.540.400
5/11/2024 11,60 11,59 -0,26% 11,48 11,63 11,55 11,58 11,61 18.765 11.048.344.800
4/11/2024 11,50 11,62 +2,29% 11,45 11,63 11,56 11,60 11,62 15.126 10.178.384.400
1/11/2024 11,37 11,36 -0,09% 11,36 11,49 11,41 11,36 11,37 21.212 13.542.507.900
31/10/2024 11,35 11,37 -0,09% 11,25 11,47 11,36 11,36 11,38 12.137 16.336.655.000
30/10/2024 11,39 11,38 +0,09% 11,32 11,50 11,38 11,38 11,39 17.510 12.726.554.200
29/10/2024 11,33 11,37 +0,71% 11,29 11,41 11,36 11,37 11,38 10.673 7.133.105.500
28/10/2024 11,21 11,29 +1,26% 11,20 11,32 11,28 11,28 11,29 12.414 10.544.615.800
25/10/2024 11,22 11,15 -0,62% 11,05 11,25 11,12 11,15 11,16 14.485 13.092.652.700
24/10/2024 11,05 11,22 +1,45% 11,01 11,22 11,12 11,22 11,23 11.331 9.394.456.000
23/10/2024 11,03 11,06 0,00% 10,96 11,06 11,02 11,05 11,06 13.534 10.118.793.000
22/10/2024 11,06 11,06 -0,54% 10,92 11,11 11,03 11,06 11,08 15.473 11.562.336.800
21/10/2024 11,05 11,12 +0,72% 11,00 11,14 11,08 11,11 11,12 11.742 8.002.277.800
18/10/2024 11,17 11,04 -0,54% 10,95 11,20 11,03 11,03 11,04 14.017 20.403.995.700
17/10/2024 11,08 11,10 -0,45% 11,00 11,16 11,08 11,09 11,10 9.696 7.861.081.900
16/10/2024 11,13 11,15 +0,54% 11,03 11,23 11,13 11,14 11,15 15.803 14.699.239.000
15/10/2024 11,11 11,09 -0,18% 11,06 11,21 11,11 11,08 11,09 15.522 14.440.276.800
14/10/2024 11,02 11,11 +0,82% 10,98 11,15 11,05 11,11 11,12 15.605 19.297.520.900
11/10/2024 11,12 11,02 -0,90% 10,93 11,15 11,00 11,01 11,04 14.738 13.563.734.500
10/10/2024 11,05 11,12 +0,72% 11,04 11,17 11,11 11,12 11,13 10.203 9.699.042.800
9/10/2024 11,13 11,04 -1,08% 11,04 11,20 11,09 11,04 11,07 15.708 10.033.468.500
8/10/2024 11,14 11,16 -0,27% 11,07 11,20 11,14 11,15 11,16 21.425 11.612.374.100
7/10/2024 11,22 11,19 +0,27% 11,13 11,32 11,22 11,18 11,19 12.260 9.360.938.900
4/10/2024 11,20 11,16 -0,71% 11,11 11,24 11,17 11,16 11,17 11.532 9.015.931.900
3/10/2024 11,35 11,24 -1,40% 11,20 11,37 11,26 11,24 11,25 18.527 13.370.999.900
2/10/2024 11,53 11,40 -0,18% 11,40 11,59 11,47 11,40 11,43 18.187 9.314.085.900
1/10/2024 11,46 11,42 +0,18% 11,38 11,65 11,49 11,41 11,44 19.587 11.387.215.100
30/9/2024 11,32 11,40 -0,52% 11,29 11,50 11,42 11,40 11,41 8.879 9.042.078.200
26/9/2024 11,32 11,46 +1,06% 11,29 11,51 11,41 11,45 11,48 16.339 12.659.683.800
25/9/2024 11,34 11,34 +0,09% 11,28 11,49 11,36 11,34 11,35 36.537 13.953.072.400
24/9/2024 11,50 11,33 -1,73% 11,28 11,52 11,37 11,33 11,34 18.033 16.163.916.800
23/9/2024 11,50 11,53 -0,35% 11,47 11,63 11,55 11,53 11,57 12.712 8.956.157.600
20/9/2024 11,62 11,57 -0,34% 11,46 11,66 11,54 11,56 11,57 32.315 27.643.141.100
19/9/2024 11,82 11,61 -0,85% 11,60 11,82 11,65 11,60 11,62 16.302 13.041.563.300
18/9/2024 11,75 11,71 -0,09% 11,66 11,87 11,75 11,71 11,72 15.669 11.085.319.100
17/9/2024 11,74 11,72 -0,17% 11,58 11,75 11,67 11,71 11,73 15.797 8.476.600.900
16/9/2024 11,80 11,74 -0,25% 11,74 11,89 11,79 11,73 11,74 8.615 5.817.851.500
13/9/2024 11,75 11,77 +0,60% 11,72 11,87 11,81 11,77 11,78 8.708 6.417.660.600
12/9/2024 11,74 11,70 -0,51% 11,63 11,75 11,69 11,70 11,72 15.823 11.035.835.000
11/9/2024 11,81 11,76 -0,25% 11,76 11,90 11,81 11,76 11,77 15.103 9.698.864.100
10/9/2024 11,82 11,79 -0,51% 11,77 11,92 11,83 11,79 11,80 12.620 9.241.901.600
9/9/2024 11,84 11,85 +0,08% 11,81 12,02 11,88 11,85 11,86 14.397 9.531.536.200
6/9/2024 11,91 11,84 -0,59% 11,84 12,01 11,92 11,84 11,85 15.011 12.275.293.700
5/9/2024 11,95 11,91 -0,33% 11,80 12,04 11,91 11,90 11,91 20.888 17.109.970.400
4/9/2024 11,68 11,95 +2,84% 11,67 12,02 11,87 11,94 11,96 20.975 17.620.209.600
3/9/2024 11,74 11,62 -0,60% 11,58 11,78 11,67 11,61 11,62 14.229 12.445.608.600
2/9/2024 11,63 11,69 +0,52% 11,53 11,70 11,62 11,64 11,70 12.121 7.034.565.700
30/8/2024 11,55 11,63 +0,26% 11,48 11,68 11,61 11,63 11,64 24.402 28.981.949.400
29/8/2024 11,52 11,60 +0,43% 11,48 11,62 11,56 11,60 11,61 20.512 11.635.832.400
28/8/2024 11,30 11,55 +2,30% 11,26 11,65 11,50 11,54 11,55 19.718 15.933.184.600
27/8/2024 11,50 11,29 -1,83% 11,23 11,53 11,30 11,29 11,31 19.131 15.583.630.200
26/8/2024 11,46 11,50 -4,25% 11,22 11,56 11,46 11,50 11,52 20.464 17.278.316.900
23/8/2024 12,10 12,01 +0,08% 11,97 12,18 12,08 12,00 12,01 20.871 26.346.949.000
22/8/2024 12,03 12,00 +0,17% 11,94 12,17 12,01 11,99 12,00 21.076 18.531.688.000
21/8/2024 11,96 11,98 +0,67% 11,87 12,07 11,99 11,97 11,98 20.404 20.652.589.500
20/8/2024 11,90 11,90 +0,42% 11,77 12,03 11,89 11,89 11,92 32.349 21.941.334.300
19/8/2024 11,68 11,85 +1,98% 11,51 11,89 11,78 11,84 11,85 32.058 30.146.400.300
16/8/2024 11,60 11,62 +0,96% 11,54 11,73 11,62 11,61 11,63 6.711 19.982.400.100
15/8/2024 11,92 11,51 -3,84% 11,48 11,96 11,75 11,51 11,53 5.783 30.928.446.800
14/8/2024 11,61 11,97 +7,84% 11,57 12,07 11,90 11,96 11,97 4.097 31.007.520.500
13/8/2024 11,08 11,10 +0,91% 11,04 11,18 11,11 11,09 11,10 477 8.794.537.700
12/8/2024 10,92 11,00 +1,29% 10,89 11,00 10,95 10,99 11,00 7.043 8.226.004.800
9/8/2024 10,79 10,86 +1,50% 10,68 10,90 10,83 10,86 10,87 9.185 10.437.265.200
8/8/2024 10,80 10,70 -0,93% 10,69 10,84 10,73 10,70 10,72 9.144 9.224.999.500
7/8/2024 10,81 10,80 +0,47% 10,78 10,93 10,84 10,79 10,81 2.054 9.768.171.500
6/8/2024 10,75 10,75 +0,09% 10,75 10,93 10,83 10,75 10,76 7.664 11.602.662.100
5/8/2024 10,44 10,74 +0,56% 10,36 10,78 10,68 10,73 10,74 736 16.164.822.100
2/8/2024 10,87 10,68 -1,57% 10,68 11,00 10,76 10,68 10,72 6.231 9.614.235.100
1/8/2024 10,85 10,85 -0,09% 10,80 10,94 10,87 10,85 10,88 7.225 8.935.664.700
31/7/2024 10,85 10,86 -0,09% 10,71 11,03 10,89 10,86 10,87 6.990 22.598.424.900
30/7/2024 10,95 10,87 -0,64% 10,87 11,07 10,96 10,87 10,88 1.227 11.048.207.400
29/7/2024 10,79 10,94 +1,48% 10,74 10,99 10,88 10,93 10,95 5.376 8.861.232.500
26/7/2024 10,63 10,78 +1,41% 10,63 10,85 10,79 10,78 10,79 3.264 8.304.272.600
25/7/2024 10,61 10,63 -0,09% 10,58 10,76 10,67 10,63 10,65 1.393 8.886.787.100
24/7/2024 10,68 10,64 -0,37% 10,55 10,71 10,64 10,63 10,65 9.566 11.421.824.100
23/7/2024 10,81 10,68 -1,20% 10,64 10,85 10,74 10,67 10,68 5.999 8.809.320.800
22/7/2024 10,52 10,81 +2,46% 10,50 10,87 10,74 10,81 10,63 2.789 9.528.975.700
19/7/2024 11,01 10,55 -3,48% 10,52 11,05 10,62 10,54 10,56 2.085 18.407.878.700
18/7/2024 11,07 10,93 -2,24% 10,89 11,17 11,02 10,92 10,95 4.571 18.177.911.100
17/7/2024 10,95 11,18 +2,85% 10,93 11,31 11,14 11,17 11,19 2.109 17.047.823.200
16/7/2024 10,74 10,87 +1,40% 10,73 10,95 10,86 10,87 10,90 6.647 9.449.484.700
15/7/2024 10,70 10,72 +0,37% 10,66 10,78 10,71 10,76 10,73 1.150 7.908.917.800
12/7/2024 10,70 10,68 -0,19% 10,63 10,71 10,67 10,67 10,68 9.449 12.697.362.000
11/7/2024 10,48 10,70 +2,29% 10,47 10,72 10,64 10,69 10,70 6.390 10.247.765.900
10/7/2024 10,49 10,46 -0,48% 10,23 10,54 10,44 10,45 10,48 7.806 13.077.984.300
9/7/2024 10,54 10,51 -0,28% 10,46 10,66 10,55 10,50 10,52 7.797 9.662.073.200
8/7/2024 10,42 10,54 +1,64% 10,35 10,64 10,51 10,53 10,55 2.377 10.111.863.700
5/7/2024 10,37 10,37 0,00% 10,27 10,46 10,36 10,36 10,37 4.966 10.828.328.600
4/7/2024 10,38 10,37 +0,10% 10,36 10,58 10,46 10,37 10,38 3.656 6.847.305.600
3/7/2024 10,13 10,36 +2,78% 10,12 10,42 10,33 10,34 10,37 4.750 10.516.697.000
2/7/2024 10,20 10,08 -1,18% 9,98 10,25 10,10 10,08 10,10 6.107 12.330.625.700
1/7/2024 9,90 10,20 +3,13% 9,83 10,22 10,08 10,17 10,20 4.765 19.695.548.200
28/6/2024 10,04 9,89 -1,49% 9,84 10,04 9,90 9,88 9,89 7.887 21.383.680.200
27/6/2024 10,40 10,04 -2,90% 10,00 10,40 10,08 10,04 10,05 8.613 20.817.690.300
26/6/2024 10,47 10,34 -1,71% 10,18 10,48 10,31 10,33 10,36 7.911 9.306.534.300
25/6/2024 10,54 10,52 0,00% 10,44 10,67 10,53 10,52 10,55 6.806 13.775.402.300
24/6/2024 10,41 10,52 +0,10% 10,38 10,57 10,49 10,52 10,54 733 12.210.233.800
21/6/2024 10,25 10,51 +2,54% 10,25 10,55 10,48 10,51 10,53 9.124 19.933.966.300
20/6/2024 10,25 10,25 +0,49% 10,21 10,37 10,27 10,25 10,26 4.668 11.640.097.600
19/6/2024 10,13 10,20 +0,89% 10,08 10,20 10,13 10,19 10,20 7.451 5.826.256.800
18/6/2024 10,06 10,11 +0,40% 10,05 10,15 10,10 10,09 10,11 1.770 6.997.719.000
17/6/2024 10,02 10,07 +0,60% 10,01 10,13 10,06 10,06 10,08 7.275 9.101.809.200
14/6/2024 10,12 10,01 -1,28% 9,94 10,16 10,00 10,00 10,01 4.488 11.067.982.000
13/6/2024 10,00 10,14 +1,71% 9,96 10,20 10,10 10,13 10,14 5.636 10.653.506.900
12/6/2024 10,25 9,97 -2,64% 9,96 10,29 10,03 9,97 9,98 3.947 16.388.011.100
11/6/2024 10,19 10,24 +0,89% 10,15 10,34 10,26 10,24 10,26 9.766 9.310.616.600
10/6/2024 10,17 10,15 -0,29% 10,05 10,19 10,13 10,14 10,16 3.331 7.819.720.100
7/6/2024 10,37 10,18 -2,49% 10,18 10,43 10,28 10,17 10,20 7.732 15.969.844.600
6/6/2024 10,30 10,44 +1,36% 10,28 10,50 10,43 10,43 10,44 956 10.288.695.300
5/6/2024 10,25 10,30 +0,49% 10,19 10,39 10,30 10,29 10,31 5.506 13.424.038.100
4/6/2024 10,16 10,25 +0,79% 10,12 10,28 10,20 10,24 10,25 6.440 13.181.199.300
3/6/2024 9,97 10,17 +2,21% 9,96 10,22 10,12 10,17 10,19 776 10.817.889.100
31/5/2024 10,10 9,95 -1,49% 9,90 10,12 9,96 9,95 9,96 4.297 30.906.232.100
29/5/2024 10,18 10,10 -1,08% 10,03 10,20 10,09 10,08 10,10 6.866 15.054.003.900
28/5/2024 10,46 10,21 -1,73% 10,14 10,47 10,23 10,20 10,21 2.094 8.875.980.300
27/5/2024 10,39 10,39 +0,10% 10,26 10,41 10,33 10,38 10,39 6.983 4.388.303.800
24/5/2024 10,44 10,38 0,00% 10,33 10,49 10,39 10,37 10,38 3.674 7.251.783.500
23/5/2024 10,44 10,38 -0,67% 10,33 10,45 10,39 10,38 10,40 2.646 7.918.072.300
22/5/2024 10,74 10,45 -2,43% 10,44 10,81 10,54 10,45 10,47 973 14.513.487.900
21/5/2024 10,52 10,71 +2,00% 10,49 10,87 10,72 10,71 10,72 613 15.333.631.000
20/5/2024 10,39 10,50 +1,06% 10,36 10,50 10,45 10,47 10,50 7.241 11.730.804.100
17/5/2024 10,34 10,39 +0,58% 10,26 10,44 10,38 10,38 10,40 6.663 16.664.832.100
16/5/2024 10,51 10,33 -1,43% 10,32 10,62 10,45 10,32 10,35 2.710 14.145.583.400
15/5/2024 10,30 10,48 +1,45% 10,22 10,51 10,39 10,46 10,49 6.797 9.435.111.500
14/5/2024 10,20 10,33 +1,57% 10,18 10,39 10,30 10,31 10,34 6.257 17.032.527.100
13/5/2024 10,13 10,17 +0,39% 10,08 10,32 10,18 10,16 10,17 9.097 19.041.489.500
10/5/2024 10,31 10,13 -1,46% 10,08 10,33 10,16 10,12 10,14 2.193 12.327.844.400
9/5/2024 10,33 10,28 -1,15% 10,14 10,37 10,24 10,27 10,29 8.914 12.920.263.800
8/5/2024 10,30 10,40 +0,78% 10,22 10,45 10,34 10,39 10,41 5.147 11.171.701.800
7/5/2024 10,45 10,32 -1,05% 10,06 10,50 10,24 10,32 10,33 7.543 17.111.827.800
6/5/2024 10,52 10,43 -0,86% 10,43 10,63 10,49 10,43 10,45 436 13.425.835.500
3/5/2024 10,46 10,52 +1,25% 10,44 10,71 10,56 10,52 10,53 9.713 19.066.477.700
2/5/2024 9,89 10,39 +6,35% 9,85 10,48 10,25 10,38 10,40 1.957 29.623.791.400
30/4/2024 9,93 9,77 -23,01% 9,57 9,97 9,72 9,75 9,77 2.384 16.491.961.100
29/4/2024 12,62 12,69 +0,79% 12,60 12,80 12,70 12,69 12,70 2.027 11.326.234.700
26/4/2024 12,71 12,59 -0,16% 12,57 12,78 12,63 12,58 12,60 5.316 10.251.244.900
25/4/2024 12,82 12,61 -1,56% 12,60 12,92 12,68 12,60 12,62 5.758 15.032.543.700
24/4/2024 12,87 12,81 -0,47% 12,73 12,94 12,82 12,81 12,84 7.906 11.036.241.900
23/4/2024 12,91 12,87 -0,85% 12,75 12,93 12,84 12,86 12,87 2.438 10.447.239.800
22/4/2024 13,18 12,98 -0,99% 12,88 13,18 12,98 12,96 12,99 6.704 15.046.320.400
19/4/2024 13,01 13,11 +0,38% 12,96 13,23 13,09 13,11 13,12 5.605 31.090.961.900
18/4/2024 12,88 13,06 +1,40% 12,82 13,08 12,96 13,05 13,06 7.551 18.007.249.000
17/4/2024 12,87 12,88 +0,47% 12,67 12,99 12,86 12,88 12,89 2.537 16.532.658.700
16/4/2024 12,92 12,82 -1,16% 12,75 12,97 12,80 12,81 12,82 928 18.444.874.800
15/4/2024 12,85 12,97 +0,93% 12,61 12,99 12,85 12,93 12,98 8.188 20.445.795.900
12/4/2024 13,08 12,85 -1,98% 12,83 13,16 12,94 12,85 12,86 3.413 10.790.934.800
11/4/2024 13,14 13,11 -0,23% 13,02 13,23 13,14 13,10 13,12 6.228 12.924.466.600
10/4/2024 13,23 13,14 -1,28% 13,10 13,34 13,17 13,13 13,14 583 20.943.383.800
9/4/2024 13,05 13,31 +1,99% 13,05 13,31 13,20 13,28 13,31 6.116 10.987.305.200
8/4/2024 12,88 13,05 +1,40% 12,82 13,11 13,02 13,05 13,06 4.303 9.414.962.300
5/4/2024 12,88 12,87 -0,54% 12,83 13,02 12,91 12,87 12,89 3.676 10.775.903.500
4/4/2024 12,75 12,94 +1,65% 12,72 13,12 12,96 12,93 12,95 7.452 14.206.656.400
3/4/2024 12,67 12,73 +0,39% 12,53 12,76 12,69 12,71 12,74 7.152 14.066.464.600
2/4/2024 12,74 12,68 -0,08% 12,60 12,78 12,66 12,67 12,68 6.589 11.756.095.700
1/4/2024 12,60 12,69 +1,04% 12,58 12,87 12,74 12,69 12,70 9.674 24.516.502.500
28/3/2024 12,62 12,56 -0,32% 12,52 12,83 12,65 12,55 12,59 8.417 16.049.343.600
27/3/2024 12,30 12,60 +1,04% 12,22 12,62 12,48 12,58 12,60 7.481 16.665.265.700
26/3/2024 12,47 12,47 +0,24% 12,33 12,75 12,55 12,46 12,49 5.539 24.902.027.000
25/3/2024 12,34 12,44 +0,73% 12,27 12,55 12,42 12,44 12,45 8.309 13.517.598.800
22/3/2024 12,18 12,35 +2,40% 12,02 12,37 12,20 12,32 12,35 339 16.353.904.900
21/3/2024 11,90 12,06 +1,34% 11,89 12,10 12,00 12,03 12,07 1.908 11.986.598.900
20/3/2024 11,56 11,90 +3,03% 11,56 11,92 11,78 11,88 11,90 6.953 14.005.073.000
19/3/2024 11,58 11,55 -0,26% 11,46 11,65 11,56 11,55 11,60 2.810 12.783.551.000
18/3/2024 11,38 11,58 +1,31% 11,33 11,64 11,54 11,55 11,58 8.422 15.553.601.400
15/3/2024 11,16 11,43 +2,97% 11,15 11,43 11,34 11,35 11,43 9.207 27.873.414.000
14/3/2024 11,55 11,10 -4,15% 11,08 11,57 11,21 11,10 11,11 5.687 35.542.562.800
13/3/2024 11,95 11,58 -3,18% 11,57 12,07 11,76 11,57 11,60 1.673 17.078.049.700
12/3/2024 11,90 11,96 +0,93% 11,81 12,05 11,95 11,96 11,97 4.081 7.739.620.000
11/3/2024 11,93 11,85 -1,00% 11,80 11,98 11,87 11,83 11,86 2.214 7.796.717.800
8/3/2024 11,78 11,97 +1,35% 11,72 12,05 11,94 0,00 0,00 7.551 9.871.003.700
7/3/2024 11,93 11,81 -1,67% 11,55 11,93 11,72 11,81 11,82 9.883 20.331.254.100
6/3/2024 11,96 12,01 +0,76% 11,96 12,10 12,03 12,00 12,02 892 14.157.908.500
5/3/2024 11,93 11,92 -0,08% 11,89 12,06 11,95 11,92 11,94 4.483 9.526.998.300
4/3/2024 12,10 11,93 -1,24% 11,88 12,16 11,98 11,92 11,94 4.456 11.863.516.600
1/3/2024 11,97 12,08 +0,92% 11,97 12,30 12,17 12,06 12,08 1.477 25.429.549.900
29/2/2024 11,86 11,97 +0,93% 11,84 12,03 11,96 11,96 11,98 9.995 25.690.328.300
28/2/2024 11,77 11,86 +0,94% 11,74 11,90 11,82 11,85 11,87 3.943 8.914.427.800
27/2/2024 11,76 11,75 +0,95% 11,67 11,89 11,76 11,74 11,76 4.084 10.314.709.000
26/2/2024 11,60 11,64 +0,34% 11,57 11,68 11,63 11,63 11,66 9.792 10.233.804.400
23/2/2024 11,77 11,60 -1,36% 11,54 11,80 11,61 0,00 0,00 2.555 9.152.015.700
22/2/2024 11,76 11,76 -0,08% 11,66 11,96 11,77 11,75 11,76 4.321 12.323.947.800
21/2/2024 12,02 11,77 -2,00% 11,71 12,07 11,84 11,75 11,78 5.277 12.396.117.700
20/2/2024 11,87 12,01 +1,01% 11,67 12,14 11,96 12,00 12,01 3.286 20.406.683.300
19/2/2024 11,70 11,89 +1,97% 11,66 11,92 11,83 11,89 11,90 1.250 7.001.686.000
16/2/2024 11,55 11,66 +1,83% 11,50 11,72 11,62 11,65 11,68 1.137 14.319.095.100
15/2/2024 11,33 11,45 +1,42% 11,31 11,53 11,43 11,45 11,46 2.478 7.527.794.700
14/2/2024 11,38 11,29 -0,79% 11,23 11,38 11,29 11,28 11,29 2.553 9.813.981.400
9/2/2024 11,24 11,38 +1,34% 11,18 11,43 11,32 0,00 0,00 5.415 10.303.980.000
8/2/2024 11,30 11,23 -1,32% 11,17 11,39 11,27 11,23 11,25 8.531 14.449.822.300
7/2/2024 11,50 11,38 -0,87% 11,35 11,60 11,47 11,37 11,40 1.889 17.972.694.900
6/2/2024 11,37 11,48 +0,97% 11,33 11,55 11,48 11,47 11,49 4.358 9.709.447.800
5/2/2024 11,36 11,37 +0,09% 11,10 11,42 11,27 11,36 11,38 1.027 13.143.468.300
2/2/2024 11,78 11,36 -3,07% 11,28 11,80 11,40 11,35 11,36 4.284 12.796.451.100
1/2/2024 11,62 11,72 +1,74% 11,47 11,72 11,60 11,71 11,73 6.575 9.312.251.100
31/1/2024 11,54 11,52 +0,17% 11,49 11,71 11,60 11,52 11,53 8.648 13.246.360.400
30/1/2024 11,65 11,50 -1,29% 11,50 11,73 11,56 11,50 11,55 9.700 9.440.674.500
29/1/2024 11,61 11,65 +0,09% 11,60 11,72 11,63 11,64 11,65 7.049 7.595.250.300
26/1/2024 11,71 11,64 -0,17% 11,64 11,80 11,68 11,64 11,69 1.983 6.332.216.600
25/1/2024 11,60 11,66 +0,52% 11,55 11,68 11,63 11,65 11,66 1.595 7.192.163.800
24/1/2024 11,57 11,60 +0,43% 11,54 11,71 11,61 11,58 11,61 4.873 11.508.198.500
23/1/2024 11,46 11,55 +1,05% 11,45 11,63 11,55 11,55 11,56 5.919 13.661.750.400
22/1/2024 11,55 11,43 -0,87% 11,37 11,65 11,48 11,42 11,43 2.850 7.020.796.800
19/1/2024 11,65 11,53 -0,95% 11,47 11,74 11,53 11,53 11,54 9.379 21.017.381.500
18/1/2024 11,88 11,64 -1,94% 11,60 11,97 11,68 11,63 11,66 2.691 16.363.423.200
17/1/2024 11,84 11,87 +0,17% 11,81 12,03 11,91 11,87 11,89 2.459 21.135.007.100
16/1/2024 12,09 11,85 -2,47% 11,83 12,12 11,89 11,84 11,85 4.358 19.453.963.200
15/1/2024 12,10 12,15 +0,41% 11,96 12,19 12,06 12,14 12,16 9.275 8.798.358.100
12/1/2024 12,07 12,10 +0,08% 12,04 12,27 12,11 12,10 12,11 9.559 11.182.836.600
11/1/2024 12,13 12,09 +0,67% 11,99 12,41 12,12 12,08 12,10 5.427 22.966.439.400
10/1/2024 11,97 12,01 +0,08% 11,94 12,13 12,04 12,01 12,04 6.923 15.077.731.100
9/1/2024 11,70 12,00 +2,13% 11,68 12,01 11,90 11,99 12,00 4.909 18.001.044.200
8/1/2024 11,54 11,75 +1,82% 11,51 11,77 11,70 11,71 11,75 1.363 13.997.847.900
5/1/2024 11,38 11,54 +1,05% 11,36 11,62 11,49 11,54 11,55 3.455 14.116.590.000
4/1/2024 11,47 11,42 -0,44% 11,42 11,57 11,47 11,41 11,42 4.574 13.657.847.000
3/1/2024 11,37 11,47 +1,15% 11,31 11,54 11,45 11,46 11,47 9.713 16.806.969.700
2/1/2024 11,48 11,34 -1,22% 11,26 11,50 11,38 11,33 11,34 6.016 12.021.970.800
28/12/2023 11,25 11,48 +1,95% 11,25 11,48 11,41 11,47 11,48 623 11.743.510.300
27/12/2023 11,20 11,26 +0,36% 11,12 11,36 11,27 11,25 11,26 1.345 6.749.881.200
26/12/2023 11,07 11,22 +1,91% 11,03 11,27 11,19 11,21 11,22 2.965 8.881.630.700
22/12/2023 11,10 11,01 -4,18% 10,87 11,18 10,97 11,00 11,02 4.588 18.356.965.800
21/12/2023 11,63 11,49 -0,61% 11,49 11,68 11,58 11,49 11,50 1.608 32.630.267.400
20/12/2023 11,69 11,56 -1,11% 11,56 11,75 11,65 11,56 11,61 9.805 17.584.478.900
19/12/2023 11,53 11,69 +1,48% 11,50 11,69 11,60 11,64 11,69 2.932 23.122.129.100
18/12/2023 11,45 11,52 +1,50% 11,42 11,64 11,54 11,51 11,52 3.731 24.959.202.400
15/12/2023 11,68 11,35 -0,61% 11,35 11,75 11,46 11,35 11,39 4.426 36.105.907.000
14/12/2023 11,35 11,42 +0,88% 11,26 11,49 11,37 11,41 11,42 7.318 21.032.786.400
13/12/2023 10,98 11,32 +3,10% 10,98 11,37 11,18 11,31 11,32 7.346 23.672.691.300
12/12/2023 10,86 10,98 +1,29% 10,81 11,02 10,95 10,97 10,98 3.479 18.529.804.100
11/12/2023 10,96 10,84 -0,73% 10,78 11,02 10,83 10,84 10,85 8.682 22.634.627.500
8/12/2023 11,10 10,92 -1,36% 10,87 11,12 10,95 10,91 10,96 7.247 14.321.661.500
7/12/2023 11,16 11,07 -0,54% 10,82 11,18 10,96 11,05 11,07 5.964 15.240.365.100
6/12/2023 11,19 11,13 +0,09% 11,08 11,29 11,16 11,12 11,13 1.342 15.402.031.500
5/12/2023 11,09 11,12 +0,82% 10,97 11,14 11,06 11,11 11,12 7.336 12.178.514.500
4/12/2023 11,00 11,03 +0,27% 10,94 11,11 11,04 11,02 11,06 9.472 10.065.007.600
1/12/2023 11,12 11,00 -0,63% 10,88 11,22 11,01 11,00 11,02 9.813 15.964.566.300
30/11/2023 10,96 11,07 +2,31% 10,78 11,34 11,08 11,06 11,09 365 46.483.343.900
29/11/2023 10,78 10,82 +1,03% 10,75 11,01 10,89 10,81 10,82 5.697 19.189.733.600
28/11/2023 10,65 10,71 +0,85% 10,65 10,85 10,74 10,71 10,75 9.676 14.212.543.700
27/11/2023 10,61 10,62 +0,57% 10,54 10,87 10,70 10,62 10,63 497 31.490.957.500
24/11/2023 10,98 10,56 -3,91% 10,48 10,98 10,63 10,55 10,57 2.140 35.534.118.500
23/11/2023 11,34 10,99 -3,17% 10,92 11,84 11,18 10,99 11,00 6.656 47.541.355.100
22/11/2023 12,62 11,35 -9,71% 10,76 12,73 11,45 11,34 11,35 3.149 78.108.747.300
21/11/2023 12,95 12,57 -3,23% 12,57 12,99 12,72 12,57 12,59 8.824 12.988.870.900
20/11/2023 13,07 12,99 -2,84% 12,84 13,17 13,00 12,99 13,02 4.254 26.583.414.000
17/11/2023 13,50 13,37 -0,37% 13,37 13,63 13,48 13,37 13,42 5.597 8.444.553.800
16/11/2023 13,09 13,42 +2,44% 13,09 13,56 13,44 13,42 13,43 5.097 18.261.116.500
14/11/2023 12,80 13,10 +2,99% 12,76 13,20 13,09 13,09 13,12 7.573 15.614.146.900
13/11/2023 12,85 12,72 -1,09% 12,66 12,87 12,73 12,72 12,73 4.470 10.980.631.200
10/11/2023 12,90 12,86 +0,47% 12,71 13,00 12,84 12,85 12,86 7.146 14.410.859.700
9/11/2023 12,67 12,80 +1,03% 12,65 12,90 12,77 12,79 12,81 587 11.800.960.700
8/11/2023 12,84 12,67 -0,78% 12,64 12,96 12,73 12,67 12,70 6.220 10.390.746.400
7/11/2023 12,67 12,77 +0,71% 12,60 12,82 12,76 12,76 12,79 5.658 9.345.576.200
6/11/2023 12,55 12,68 +1,04% 12,44 12,73 12,61 12,67 12,68 2.023 6.740.722.200
3/11/2023 12,52 12,55 +2,53% 12,41 12,61 12,53 12,54 12,55 5.364 10.748.032.800
1/11/2023 11,82 12,24 +4,26% 11,81 12,34 12,16 12,23 12,24 9.605 28.147.526.300
31/10/2023 11,77 11,74 -0,25% 11,66 11,84 11,73 11,73 11,74 9.803 6.940.615.000
30/10/2023 11,95 11,77 -1,34% 11,73 12,07 11,86 11,76 11,77 3.865 9.956.269.100
27/10/2023 12,21 11,93 -1,89% 11,89 12,27 12,01 11,93 11,94 1.748 8.357.241.800
26/10/2023 11,95 12,16 +2,62% 11,90 12,18 12,10 12,15 12,16 2.803 9.302.638.600
25/10/2023 11,93 11,85 -0,67% 11,85 11,99 11,90 11,85 11,88 1.929 6.549.899.000
24/10/2023 12,04 11,93 +0,17% 11,85 12,04 11,92 11,93 11,95 728 5.845.921.000
23/10/2023 11,81 11,91 +0,85% 11,75 11,99 11,91 11,90 11,92 33 7.375.307.100
20/10/2023 11,71 11,81 +0,25% 11,63 11,83 11,77 11,81 11,82 3.751 24.202.491.800
19/10/2023 11,66 11,78 +0,86% 11,61 11,92 11,78 11,77 11,78 4.838 11.245.130.600
18/10/2023 11,99 11,68 -2,75% 11,59 12,03 11,73 11,67 11,69 2.928 17.826.039.100
17/10/2023 12,17 12,01 -1,80% 11,98 12,22 12,07 12,00 12,03 55 8.902.069.400
16/10/2023 12,23 12,23 +0,66% 12,12 12,26 12,19 12,23 12,25 7.963 10.776.552.100
13/10/2023 12,59 12,15 -2,96% 12,10 12,59 12,21 12,14 12,16 9.334 10.952.210.700
11/10/2023 12,60 12,52 +0,24% 12,46 12,73 12,55 12,51 12,52 4.352 10.671.852.700
10/10/2023 12,43 12,49 +0,97% 12,35 12,58 12,49 12,49 12,51 5.427 6.972.451.200
9/10/2023 12,08 12,37 +2,06% 12,06 12,41 12,27 12,36 12,37 6.234 10.012.231.200
6/10/2023 12,12 12,12 -0,66% 11,91 12,14 12,06 12,12 12,13 4.362 8.345.207.600
5/10/2023 12,21 12,20 -0,08% 12,11 12,37 12,19 12,19 12,20 3.539 6.273.199.400
4/10/2023 12,15 12,21 +0,99% 12,12 12,27 12,21 12,21 12,22 3.537 9.043.352.800
3/10/2023 12,35 12,09 -2,26% 12,01 12,37 12,13 12,08 12,10 9.126 7.662.295.500
2/10/2023 12,40 12,37 -0,32% 12,31 12,51 12,41 12,37 12,39 5.818 7.519.415.800
29/9/2023 12,48 12,41 +0,08% 12,22 12,50 12,36 12,40 12,41 3.055 9.007.721.900
28/9/2023 12,39 12,40 +0,24% 12,25 12,46 12,37 12,40 12,41 3.550 7.772.397.700
27/9/2023 12,47 12,37 -0,88% 12,19 12,53 12,32 12,36 12,37 5.754 8.705.223.700
26/9/2023 12,74 12,48 -3,55% 12,46 12,76 12,58 12,47 12,49 5.606 13.041.987.200
25/9/2023 12,83 12,94 +0,39% 12,78 13,10 12,94 12,94 12,95 4.346 15.910.163.900
22/9/2023 13,02 12,89 -0,46% 12,82 13,05 12,91 12,88 12,90 252 7.393.954.900
21/9/2023 13,09 12,95 -1,52% 12,89 13,13 12,97 12,95 12,96 1.287 13.830.994.700
20/9/2023 13,05 13,15 +1,86% 13,01 13,29 13,11 13,14 13,15 2.107 23.204.014.000
19/9/2023 12,80 12,91 +0,94% 12,77 13,08 12,93 12,91 12,92 5.968 15.537.603.400
18/9/2023 12,83 12,79 -0,08% 12,65 12,95 12,80 12,79 12,80 2.014 8.157.985.100
15/9/2023 12,76 12,80 +0,79% 12,72 13,07 12,84 12,80 12,84 4.540 26.251.593.800
14/9/2023 12,63 12,70 +1,03% 12,59 12,75 12,69 12,69 12,71 8.977 7.654.773.900
13/9/2023 12,51 12,57 +0,48% 12,42 12,75 12,63 12,57 12,58 2.784 9.880.417.200
12/9/2023 12,44 12,51 +0,97% 12,39 12,53 12,48 12,51 12,52 9.178 4.349.813.100
11/9/2023 12,27 12,39 +1,89% 12,18 12,42 12,35 12,38 12,39 9.450 7.310.657.300
8/9/2023 12,14 12,16 +0,41% 12,07 12,27 12,19 12,16 12,18 9.703 9.611.480.900
6/9/2023 12,28 12,11 -1,30% 12,11 12,31 12,17 12,11 12,12 1.360 5.197.156.800
5/9/2023 12,38 12,27 -1,21% 12,26 12,50 12,34 12,27 12,29 4.443 7.182.521.700
4/9/2023 12,48 12,42 -0,32% 12,37 12,55 12,45 12,42 12,45 6.637 3.306.892.000
1/9/2023 12,36 12,46 +1,05% 12,28 12,70 12,51 12,45 12,49 7.344 15.669.846.000
31/8/2023 12,61 12,33 -2,22% 12,29 12,64 12,36 12,33 12,34 9.616 12.020.943.600
30/8/2023 12,78 12,61 +1,53% 12,59 12,90 12,70 12,60 12,62 7.497 16.689.685.400
29/8/2023 12,36 12,42 +0,73% 12,28 12,45 12,37 12,38 12,42 712 7.308.256.300
28/8/2023 12,27 12,33 +0,74% 12,16 12,33 12,25 12,32 12,33 9.044 5.407.002.800
25/8/2023 12,30 12,24 -0,33% 12,14 12,34 12,24 12,24 12,26 1.502 12.296.318.600
24/8/2023 12,23 12,28 +0,49% 12,17 12,34 12,28 12,28 12,29 3.503 11.926.042.100
23/8/2023 12,24 12,22 -0,24% 12,09 12,32 12,17 12,21 12,22 6.267 12.372.204.400
22/8/2023 12,34 12,25 +0,33% 12,08 12,36 12,23 12,23 12,25 7.628 16.692.912.300
21/8/2023 12,00 12,21 +1,67% 11,78 12,29 12,10 12,21 12,22 5.099 22.839.286.700
18/8/2023 11,99 12,01 0,00% 11,83 12,10 12,01 12,00 12,02 5.123 14.699.003.300
17/8/2023 12,00 12,01 +0,33% 11,94 12,11 12,04 12,00 12,01 1.785 17.943.653.300
16/8/2023 12,00 11,97 +0,08% 11,85 12,05 11,97 11,96 11,97 7.161 13.827.997.600
15/8/2023 12,38 11,96 -3,24% 11,91 12,44 12,05 11,95 11,96 5.621 9.863.407.500
14/8/2023 12,42 12,36 -0,24% 12,35 12,48 12,39 12,36 12,37 4.582 7.794.671.700
11/8/2023 12,22 12,39 +1,72% 12,22 12,44 12,35 12,38 12,40 4.524 10.379.274.900
10/8/2023 12,19 12,18 +0,33% 12,07 12,29 12,17 12,17 12,18 1.150 10.822.334.900
9/8/2023 11,99 12,14 +1,08% 11,94 12,14 12,08 12,13 12,15 9.512 9.881.071.400
8/8/2023 11,99 12,01 -0,08% 11,87 12,07 11,99 12,01 12,02 5.516 9.892.850.700
7/8/2023 12,20 12,02 -1,31% 11,93 12,26 12,04 12,01 12,02 7.437 15.395.940.800
4/8/2023 12,55 12,18 -2,33% 12,10 12,58 12,31 12,17 12,18 8.221 12.468.963.800
3/8/2023 12,67 12,47 -1,27% 12,36 12,78 12,46 12,47 12,48 2.416 7.692.958.700
2/8/2023 12,62 12,63 0,00% 12,47 12,73 12,60 12,62 12,64 1.093 6.328.177.400
1/8/2023 12,64 12,63 -0,32% 12,51 12,75 12,62 12,62 12,63 3.485 7.229.871.300
31/7/2023 12,67 12,67 +0,56% 12,60 12,77 12,66 12,66 12,68 7.051 5.681.922.700
28/7/2023 12,60 12,60 +0,64% 12,47 12,62 12,58 12,57 12,61 7.221 3.751.298.200
27/7/2023 12,79 12,52 -1,88% 12,49 12,82 12,56 12,50 12,52 7.644 7.034.539.900
26/7/2023 12,67 12,76 +0,71% 12,60 12,78 12,72 12,75 12,77 7.126 4.538.790.000
25/7/2023 12,85 12,67 -0,08% 12,63 12,89 12,70 12,67 12,68 7.953 9.903.511.600
24/7/2023 12,45 12,68 +0,88% 12,45 12,82 12,69 12,67 12,69 789 9.939.865.200
21/7/2023 12,39 12,57 +1,53% 12,33 12,59 12,50 12,56 12,58 2.588 18.796.738.700
20/7/2023 12,42 12,38 -0,16% 12,23 12,45 12,32 12,37 12,38 3.425 9.652.228.900
19/7/2023 12,45 12,40 -0,40% 12,29 12,49 12,37 12,37 12,40 3.209 6.706.440.100
18/7/2023 12,59 12,45 -1,03% 12,39 12,61 12,46 12,44 12,47 3.294 7.669.218.200
17/7/2023 12,54 12,58 0,00% 12,53 12,67 12,58 12,58 12,59 5.507 9.926.625.500
14/7/2023 12,68 12,58 -1,02% 12,50 12,71 12,57 12,55 12,58 183 6.177.848.700
13/7/2023 12,56 12,71 +1,76% 12,47 12,75 12,69 12,70 12,72 9.746 5.500.276.700
12/7/2023 12,57 12,49 -0,08% 12,46 12,66 12,54 12,49 12,50 818 7.863.751.200
11/7/2023 12,50 12,50 -0,32% 12,27 12,53 12,44 12,50 12,51 6.317 13.415.736.400
10/7/2023 12,57 12,54 -0,48% 12,42 12,64 12,53 12,51 12,54 1.291 4.762.123.500
7/7/2023 12,57 12,60 +0,80% 12,43 12,68 12,58 12,59 12,61 6.665 13.099.400.300
6/7/2023 12,61 12,50 -1,42% 12,34 12,61 12,44 12,49 12,50 3.315 13.773.180.800
5/7/2023 12,66 12,68 -0,31% 12,54 12,72 12,65 12,68 12,69 2.906 13.020.660.900
4/7/2023 12,76 12,72 -0,86% 12,60 12,81 12,70 12,71 12,72 4.850 5.991.984.900
3/7/2023 12,89 12,83 -0,23% 12,73 12,95 12,82 12,82 12,84 7.265 8.634.523.400
30/6/2023 12,69 12,86 +1,74% 12,65 12,94 12,83 12,84 12,87 9.729 14.792.631.300
29/6/2023 12,55 12,64 +0,96% 12,51 12,71 12,60 12,63 12,64 9.123 10.309.891.000
28/6/2023 12,64 12,52 -0,79% 12,48 12,69 12,56 12,51 12,53 8.385 13.169.408.200
27/6/2023 12,65 12,62 -0,16% 12,46 12,94 12,59 12,61 12,62 8.738 11.093.203.100
26/6/2023 12,84 12,64 -2,09% 12,54 12,84 12,65 12,64 12,65 5.452 9.201.900.900
23/6/2023 12,45 12,91 +3,36% 12,45 13,12 12,89 12,91 12,92 3.128 19.591.733.100
22/6/2023 12,87 12,49 -3,10% 12,45 12,96 12,58 12,48 12,50 8.943 12.067.073.800
21/6/2023 12,74 12,89 +1,18% 12,68 12,93 12,84 12,88 12,89 9.191 12.614.215.000
20/6/2023 12,55 12,74 +1,68% 12,48 12,75 12,65 12,72 12,74 9.991 12.393.229.200
19/6/2023 12,43 12,53 +0,97% 12,42 12,58 12,50 12,52 12,54 6.894 7.106.135.600
16/6/2023 12,73 12,41 -2,74% 12,32 12,94 12,50 12,41 12,42 8.555 35.643.263.100
15/6/2023 12,74 12,76 +0,08% 12,60 12,89 12,73 12,76 12,77 6.797 9.919.221.600
14/6/2023 12,59 12,75 +1,59% 12,35 12,76 12,63 12,70 12,75 9.548 17.148.251.000
13/6/2023 12,83 12,55 -1,80% 12,43 13,01 12,65 12,54 12,55 8.961 15.565.704.200
12/6/2023 12,55 12,78 +1,83% 12,51 12,86 12,74 12,77 12,78 5.693 11.630.819.400
9/6/2023 12,33 12,55 +2,87% 12,27 12,59 12,46 12,54 12,55 4.501 16.789.906.900
7/6/2023 12,27 12,20 +0,16% 12,15 12,30 12,21 12,20 12,21 2.007 10.441.843.500
6/6/2023 11,96 12,18 +2,53% 11,93 12,25 12,11 12,18 12,20 5.215 12.348.414.800
5/6/2023 11,90 11,88 0,00% 11,82 11,94 11,89 11,88 11,89 583 10.458.105.600
2/6/2023 11,84 11,88 +0,93% 11,77 12,02 11,89 11,87 11,89 7.904 13.514.071.500
1/6/2023 11,73 11,77 +0,60% 11,58 11,81 11,73 11,76 11,78 65 12.502.191.500
31/5/2023 11,83 11,70 -1,76% 11,60 12,00 11,71 11,69 11,71 745 40.235.022.900
30/5/2023 12,06 11,91 -0,50% 11,81 12,06 11,90 11,90 11,92 3.442 8.822.330.600
29/5/2023 12,10 11,97 -0,50% 11,96 12,17 12,02 11,97 11,98 5.831 4.887.971.100
26/5/2023 12,11 12,03 -0,08% 11,77 12,15 11,97 12,01 12,04 5.765 12.769.145.600
25/5/2023 12,15 12,04 +0,33% 11,99 12,18 12,06 12,03 12,05 544 10.169.320.800
24/5/2023 11,96 12,00 0,00% 11,95 12,11 12,02 12,00 12,01 2.559 10.231.561.000
23/5/2023 12,14 12,00 -0,50% 11,89 12,14 11,97 11,98 12,00 4.571 13.167.409.400
22/5/2023 12,10 12,06 -0,50% 12,05 12,32 12,10 12,06 12,07 7.950 6.486.536.700
19/5/2023 12,04 12,12 +1,25% 11,97 12,16 12,10 12,12 12,15 1.571 13.264.724.700
18/5/2023 11,94 11,97 +0,17% 11,87 12,03 11,94 11,95 11,97 4.431 10.870.725.800
17/5/2023 12,20 11,95 -1,97% 11,91 12,30 12,04 11,95 11,96 104 7.597.999.800
16/5/2023 12,37 12,19 -1,38% 12,15 12,65 12,27 12,18 12,20 5.703 10.721.040.600
15/5/2023 12,17 12,36 +1,56% 12,15 12,40 12,32 12,35 12,37 69 7.888.365.800
12/5/2023 12,27 12,17 -1,22% 12,15 12,32 12,21 12,17 12,18 2.749 8.458.078.700
11/5/2023 12,11 12,32 +1,48% 12,05 12,41 12,25 12,31 12,32 2.534 10.980.554.600
10/5/2023 11,92 12,14 +1,34% 11,87 12,20 12,07 12,14 12,16 4.234 9.026.748.400
9/5/2023 11,84 11,98 +1,18% 11,68 12,04 11,91 11,97 11,98 4.700 8.318.569.200
8/5/2023 11,89 11,84 -0,25% 11,70 11,90 11,77 11,83 11,84 7.606 14.302.955.200
5/5/2023 12,16 11,87 -2,38% 11,85 12,19 11,95 11,86 11,89 3.656 16.793.150.600
4/5/2023 12,32 12,16 -0,49% 12,07 12,38 12,17 12,16 12,17 1.322 17.787.168.100
3/5/2023 12,31 12,22 -1,13% 12,14 12,33 12,24 12,21 12,23 6.717 14.851.081.700
2/5/2023 12,31 12,36 +0,08% 12,16 12,39 12,29 12,35 12,37 8.318 11.549.995.500
28/4/2023 12,34 12,35 -1,28% 12,24 12,45 12,34 12,34 12,35 3.362 15.668.948.100
27/4/2023 12,37 12,51 +0,89% 12,36 12,55 12,47 12,50 12,52 9.892 7.825.774.800
26/4/2023 12,48 12,40 -0,64% 12,27 12,59 12,36 12,40 12,41 8.371 14.387.913.800
25/4/2023 12,50 12,48 -0,24% 12,31 12,50 12,40 12,47 12,48 3.933 11.583.323.900
24/4/2023 12,49 12,51 -0,24% 12,40 12,60 12,49 12,49 12,51 3.853 10.907.780.900
20/4/2023 12,38 12,54 +1,37% 12,33 12,54 12,49 12,51 12,54 7.934 26.411.054.900
19/4/2023 12,32 12,37 -0,80% 12,24 12,51 12,40 12,36 12,37 1.060 9.301.860.500
18/4/2023 12,50 12,47 +0,32% 12,31 12,51 12,42 12,46 12,47 1.039 10.044.051.200
17/4/2023 12,35 12,43 +0,97% 12,17 12,51 12,35 12,43 12,44 7.658 14.581.046.700
14/4/2023 12,25 12,31 -0,24% 11,96 12,31 12,18 12,28 12,31 3.837 16.242.769.000
13/4/2023 12,55 12,34 -1,04% 12,25 12,58 12,33 12,33 12,34 5.327 14.427.386.900
12/4/2023 12,10 12,47 +3,23% 12,04 12,54 12,37 12,45 12,47 7.848 31.472.350.100
11/4/2023 11,90 12,08 +1,77% 11,90 12,32 12,12 12,07 12,08 5.023 22.405.212.700
10/4/2023 11,76 11,87 +1,54% 11,69 11,92 11,81 11,84 11,87 8.441 6.415.717.600
6/4/2023 11,66 11,69 0,00% 11,63 11,84 11,69 11,68 11,69 4.981 16.616.123.800
5/4/2023 11,74 11,69 +0,17% 11,53 11,84 11,64 11,69 11,71 362 14.456.134.300
4/4/2023 11,58 11,67 +0,78% 11,56 11,77 11,65 11,67 11,68 3.888 11.373.639.800
3/4/2023 11,48 11,58 +1,22% 11,33 11,62 11,51 11,57 11,58 3.709 12.193.101.700
31/3/2023 11,36 11,44 +0,79% 11,31 11,53 11,42 11,44 11,45 6.943 15.640.026.700
30/3/2023 11,20 11,35 +1,89% 11,18 11,44 11,35 11,34 11,35 7.567 13.741.387.900
29/3/2023 10,97 11,14 +1,83% 10,84 11,17 10,99 11,13 11,14 731 17.086.424.300
28/3/2023 10,80 10,94 +0,46% 10,70 11,18 11,00 10,93 10,94 9.830 20.646.897.800
27/3/2023 10,75 10,89 +2,45% 10,71 10,95 10,84 10,89 10,90 339 15.717.824.400
24/3/2023 10,56 10,63 +1,05% 10,53 10,74 10,65 10,63 10,64 3.703 8.817.017.500
23/3/2023 10,48 10,52 +0,77% 10,39 10,76 10,57 10,51 10,52 7.379 10.561.270.000
22/3/2023 10,44 10,44 +0,29% 10,32 10,61 10,45 10,44 10,45 8.977 7.041.278.500
21/3/2023 10,52 10,41 -0,67% 10,39 10,55 10,44 10,41 10,42 3.804 8.680.611.200
20/3/2023 10,55 10,48 -0,38% 10,44 10,63 10,51 10,48 10,50 8.655 6.451.780.500
17/3/2023 10,79 10,52 -2,95% 10,52 10,79 10,57 10,52 10,55 5.917 22.201.332.300
16/3/2023 10,92 10,84 -0,73% 10,81 11,06 10,92 10,84 10,85 3.825 11.305.770.100
15/3/2023 10,67 10,92 +1,58% 10,58 11,02 10,86 10,90 10,92 6.147 11.481.631.600
14/3/2023 10,62 10,75 +1,80% 10,61 10,82 10,72 10,74 10,75 5.529 9.370.421.500
13/3/2023 10,49 10,56 +0,48% 10,40 10,69 10,56 10,55 10,56 4.681 9.378.838.800
10/3/2023 10,43 10,51 +0,38% 10,41 10,64 10,50 10,50 10,51 2.245 9.689.406.700
9/3/2023 10,74 10,47 -2,51% 10,38 10,89 10,51 10,46 10,47 821 17.282.609.900
8/3/2023 10,52 10,74 +1,99% 10,52 10,80 10,69 10,74 10,75 4.626 13.410.301.700
7/3/2023 10,46 10,53 +0,86% 10,41 10,57 10,49 10,52 10,53 1.812 8.324.490.300
6/3/2023 10,29 10,44 +1,56% 10,19 10,50 10,41 10,44 10,45 2.346 9.013.597.000
3/3/2023 10,41 10,28 -0,68% 10,26 10,49 10,35 10,27 10,30 946 6.094.997.200
2/3/2023 10,44 10,35 -0,86% 10,32 10,58 10,41 10,35 10,36 884 7.450.548.200
1/3/2023 10,55 10,44 -0,38% 10,27 10,55 10,36 10,44 10,45 4.516 8.961.898.100
28/2/2023 10,57 10,48 -0,66% 10,47 10,71 10,52 10,48 10,49 2.302 13.747.114.100
27/2/2023 10,63 10,55 0,00% 10,48 10,66 10,55 10,55 10,56 185 6.994.127.900
24/2/2023 10,70 10,55 -1,31% 10,47 10,79 10,58 10,54 10,55 6.915 10.565.274.600
23/2/2023 10,68 10,69 +0,09% 10,53 10,80 10,64 10,68 10,69 4.103 16.211.986.300
22/2/2023 10,95 10,68 -2,38% 10,53 11,00 10,65 10,68 10,69 8.299 11.950.739.300
17/2/2023 10,93 10,94 0,00% 10,84 10,99 10,92 10,93 10,94 9.563 7.810.739.800
16/2/2023 10,85 10,94 +0,37% 10,61 10,97 10,80 10,94 10,95 6.419 14.334.814.600
15/2/2023 10,85 10,90 -0,09% 10,83 11,18 10,95 10,88 10,90 1.609 16.132.982.900
14/2/2023 11,07 10,91 -0,91% 10,82 11,14 10,92 10,89 10,91 2.433 9.938.582.200
13/2/2023 10,97 11,01 +0,46% 10,87 11,14 11,03 11,01 11,02 4.160 8.317.333.800
10/2/2023 10,83 10,96 +0,92% 10,80 11,03 10,95 10,96 10,97 2.109 7.915.063.200
9/2/2023 11,15 10,86 -2,51% 10,80 11,16 10,90 10,86 10,87 7.069 10.977.068.400
8/2/2023 11,00 11,14 +1,55% 10,93 11,19 11,08 11,14 11,15 3.716 7.621.916.300
7/2/2023 11,32 10,97 -3,18% 10,86 11,49 11,10 10,96 10,97 7.406 17.293.725.700
6/2/2023 11,16 11,33 +1,43% 11,12 11,35 11,28 11,33 11,35 931 6.821.137.000
3/2/2023 11,39 11,17 -2,19% 11,09 11,43 11,22 11,16 11,17 1.117 9.353.696.600
2/2/2023 11,36 11,42 0,00% 11,26 11,56 11,44 11,41 11,42 93 12.442.079.200
1/2/2023 11,48 11,42 -0,35% 11,25 11,67 11,41 11,41 11,43 2.190 14.833.583.300
31/1/2023 11,19 11,46 +2,60% 11,19 11,51 11,38 11,45 11,46 1.915 17.871.593.500
30/1/2023 11,25 11,17 -0,27% 11,07 11,27 11,16 11,16 11,17 1.181 10.924.652.100
27/1/2023 11,37 11,20 -1,67% 11,18 11,49 11,25 11,20 11,21 2.655 13.124.462.800
26/1/2023 11,77 11,39 -2,82% 11,35 11,83 11,50 11,39 11,40 6.741 15.736.881.800
25/1/2023 11,43 11,72 +2,72% 11,35 11,77 11,64 11,68 11,72 2.954 15.428.499.500
24/1/2023 11,24 11,41 +1,88% 11,14 11,41 11,29 11,40 11,41 8.086 15.703.873.800
23/1/2023 11,36 11,20 -1,50% 11,19 11,51 11,34 11,19 11,20 9.932 11.639.644.900
20/1/2023 11,58 11,37 -2,65% 11,04 11,61 11,31 11,36 11,37 7.626 30.183.693.600
19/1/2023 11,58 11,68 -0,17% 11,50 11,79 11,64 11,67 11,68 8.048 12.269.910.000
18/1/2023 11,78 11,70 +0,43% 11,59 11,85 11,69 11,69 11,70 906 9.361.691.600
17/1/2023 11,33 11,65 +3,01% 11,31 11,72 11,54 11,63 11,65 6.905 11.275.261.200
16/1/2023 11,42 11,31 -0,96% 11,28 11,55 11,36 11,31 11,33 8.154 6.271.941.100
13/1/2023 11,53 11,42 -1,30% 11,33 11,53 11,39 11,41 11,42 5.437 9.637.746.700
12/1/2023 11,68 11,57 -0,94% 11,48 11,82 11,63 11,56 11,57 5.389 11.580.636.500
11/1/2023 11,21 11,68 +4,10% 11,17 11,74 11,54 11,65 11,68 4.275 12.246.849.200
10/1/2023 11,11 11,22 +0,54% 10,94 11,30 11,16 11,21 11,22 9.491 11.021.540.300
9/1/2023 10,85 11,16 +2,57% 10,74 11,24 11,06 11,15 11,16 4.080 12.897.752.400
6/1/2023 10,88 10,88 0,00% 10,78 10,94 10,85 10,88 10,89 6.116 10.300.947.900
5/1/2023 10,87 10,88 +0,93% 10,68 10,92 10,81 10,88 10,89 7.919 12.478.210.400
4/1/2023 10,70 10,78 +1,22% 10,46 10,91 10,72 10,76 10,78 8.104 11.035.668.900
3/1/2023 10,87 10,65 -2,38% 10,58 11,05 10,78 10,65 10,66 7.984 10.772.890.400
2/1/2023 11,07 10,91 -2,06% 10,78 11,14 10,91 10,89 10,91 2.954 7.095.286.600
29/12/2022 11,22 11,14 -0,27% 11,05 11,27 11,15 11,13 11,14 4.032 16.445.533.300
28/12/2022 10,93 11,17 +2,01% 10,68 11,20 11,03 11,17 11,18 6.152 12.069.515.800
27/12/2022 11,01 10,95 -0,09% 10,81 11,02 10,91 10,95 10,96 778 7.527.295.700
26/12/2022 11,13 10,96 -1,35% 10,90 11,16 10,97 10,96 11,00 6.196 2.269.111.200
23/12/2022 11,07 11,11 +1,28% 11,02 11,35 11,17 11,11 11,12 3.021 10.123.771.700
22/12/2022 10,91 10,97 -0,63% 10,80 11,21 10,97 10,97 10,98 1.758 13.464.871.400
21/12/2022 11,11 11,04 -0,18% 10,78 11,13 10,94 11,04 11,05 9.426 10.684.975.800
20/12/2022 10,72 11,06 +3,17% 10,69 11,21 11,03 11,06 11,07 5.022 12.270.018.000
19/12/2022 10,99 10,72 -2,10% 10,64 10,99 10,73 10,71 10,72 7.462 15.633.437.800
16/12/2022 10,68 10,95 +2,91% 10,61 11,05 10,90 10,93 10,95 6.499 33.484.548.100
15/12/2022 10,50 10,64 +0,66% 10,40 10,81 10,65 10,63 10,64 1.880 8.574.800.400
14/12/2022 10,36 10,57 +1,93% 10,22 10,67 10,45 10,57 10,58 8.648 17.370.994.100
13/12/2022 10,66 10,37 -2,08% 10,35 10,83 10,52 10,37 10,38 596 15.673.366.200
12/12/2022 11,04 10,59 -4,42% 10,49 11,18 10,69 10,58 10,59 8.723 12.747.700.000
9/12/2022 11,10 11,08 +0,82% 10,92 11,23 11,13 11,08 11,09 2.525 9.173.260.100
8/12/2022 11,27 10,99 -2,92% 10,87 11,38 11,07 10,99 11,00 4.025 10.371.649.700
7/12/2022 11,15 11,32 +1,43% 11,15 11,46 11,35 11,32 11,34 5.404 10.160.143.000
6/12/2022 11,07 11,16 +1,55% 11,01 11,31 11,14 11,16 11,17 6.030 11.937.312.800
5/12/2022 11,17 10,99 -3,26% 10,97 11,32 11,09 10,99 11,00 2.814 11.112.271.900
2/12/2022 11,32 11,36 +0,80% 11,20 11,70 11,42 11,36 11,37 5.895 10.795.274.600
1/12/2022 11,39 11,27 -1,83% 11,23 11,64 11,36 11,26 11,28 7.845 12.437.737.700
30/11/2022 11,44 11,48 +0,61% 11,26 11,52 11,43 11,45 11,48 6.269 13.579.459.900
29/11/2022 11,20 11,41 +2,33% 11,06 11,48 11,36 11,40 11,41 3.738 9.823.604.000
28/11/2022 11,16 11,15 +0,18% 11,04 11,28 11,17 11,15 11,16 9.603 8.802.719.600
25/11/2022 11,44 11,13 -2,45% 11,03 11,47 11,20 11,12 11,13 5.480 12.136.629.600
24/11/2022 11,07 11,41 +4,01% 11,01 11,65 11,38 11,41 11,42 1.061 13.715.074.400
23/11/2022 11,03 10,97 -1,08% 10,90 11,14 11,00 10,97 10,98 2.880 12.141.646.400
22/11/2022 11,12 11,09 -0,27% 11,01 11,31 11,14 11,08 11,09 5.120 14.846.323.200
21/11/2022 10,41 11,12 +7,54% 10,41 11,35 11,13 11,11 11,12 506 31.673.122.300
18/11/2022 10,35 10,34 +0,98% 10,19 10,52 10,37 10,34 10,35 8.783 13.690.913.800
17/11/2022 10,39 10,24 -2,29% 10,07 10,39 10,19 10,24 10,25 4.276 17.441.823.000
16/11/2022 10,33 10,48 -3,23% 10,33 10,74 10,51 10,48 10,49 6.909 15.698.124.100
14/11/2022 11,04 10,83 -0,46% 10,74 11,11 10,88 10,82 10,83 335 10.492.719.500
11/11/2022 10,76 10,88 +1,21% 10,57 11,07 10,88 10,87 10,89 1.148 12.477.326.400
10/11/2022 11,27 10,75 -5,37% 10,58 11,32 10,80 10,75 10,76 6.859 13.521.135.700
9/11/2022 11,57 11,36 -2,24% 11,25 11,70 11,44 11,35 11,36 623 10.454.718.600
8/11/2022 11,47 11,62 +0,96% 11,26 11,82 11,61 11,62 11,64 7.172 12.696.293.200
7/11/2022 11,67 11,51 -2,95% 11,51 11,81 11,60 11,51 11,55 7.949 13.010.003.000
4/11/2022 11,98 11,86 +0,25% 11,69 12,12 11,88 11,85 11,86 3.348 12.392.258.700
3/11/2022 11,57 11,83 +0,60% 11,26 11,89 11,69 11,82 11,83 9.679 15.102.978.900
1/11/2022 11,33 11,76 +3,43% 11,30 11,89 11,66 11,75 11,76 2.190 23.219.807.100
31/10/2022 11,04 11,37 +0,18% 10,89 11,39 11,18 11,36 11,37 6.696 20.185.044.600
28/10/2022 11,09 11,35 +1,61% 11,05 11,37 11,28 11,31 11,35 4.077 15.830.256.500
27/10/2022 10,77 11,17 +4,10% 10,75 11,35 11,08 11,17 11,18 2.897 19.600.725.700
26/10/2022 11,10 10,73 -3,77% 10,63 11,15 10,73 10,72 10,74 7.178 19.033.119.500
25/10/2022 11,36 11,15 -2,36% 11,10 11,42 11,22 11,15 11,20 3.042 13.921.660.900
24/10/2022 11,52 11,42 -0,87% 11,27 11,53 11,39 11,42 11,43 7.013 14.453.601.300
21/10/2022 11,24 11,52 +2,49% 11,11 11,58 11,47 11,47 11,52 6.788 59.138.528.700
20/10/2022 11,12 11,24 +1,72% 11,02 11,37 11,22 11,22 11,24 6.148 17.769.388.700
19/10/2022 11,15 11,05 -0,90% 10,99 11,27 11,09 11,04 11,05 3.810 9.591.510.900
18/10/2022 10,87 11,15 +3,91% 10,78 11,15 10,99 11,14 11,15 9.956 19.403.701.600
17/10/2022 10,36 10,73 +4,58% 10,28 11,03 10,76 10,73 10,75 5.635 22.211.299.200
14/10/2022 10,51 10,26 -2,10% 10,17 10,54 10,32 10,26 10,27 2.515 8.834.029.200
13/10/2022 10,62 10,48 -1,60% 10,44 10,66 10,53 10,48 10,50 751 15.652.287.100
11/10/2022 10,81 10,65 -1,66% 10,57 10,87 10,68 10,65 10,66 959 11.043.684.800
10/10/2022 10,84 10,83 +0,56% 10,71 10,92 10,78 10,81 10,83 9.351 9.874.247.900
7/10/2022 11,05 10,77 -2,53% 10,67 11,12 10,81 10,77 10,78 7.274 12.348.522.800
6/10/2022 11,11 11,05 0,00% 10,98 11,16 11,05 11,05 11,06 4.057 9.691.422.100
5/10/2022 11,33 11,05 -2,30% 11,01 11,35 11,09 11,05 11,06 6.682 10.199.570.600
4/10/2022 12,18 11,31 -5,04% 11,21 12,18 11,49 11,30 11,31 8.312 19.904.197.300
3/10/2022 11,47 11,91 +10,69% 11,15 11,99 11,66 11,90 11,91 1.099 25.929.464.200
30/9/2022 10,56 10,76 +1,99% 10,49 10,89 10,75 10,75 10,76 9.286 18.325.330.700
29/9/2022 10,58 10,55 -1,12% 10,38 10,62 10,50 10,55 10,58 7.719 11.582.613.600
28/9/2022 10,83 10,67 -1,39% 10,63 10,87 10,72 10,66 10,69 9.918 12.531.104.000
27/9/2022 11,21 10,82 -3,13% 10,79 11,23 10,93 10,82 10,83 5.036 11.910.636.700
26/9/2022 11,61 11,17 -5,66% 11,08 11,61 11,21 11,17 11,18 4.898 15.625.452.400
23/9/2022 11,74 11,84 -0,75% 11,68 11,91 11,80 11,83 11,84 1.144 9.688.472.400
22/9/2022 11,67 11,93 +2,67% 11,49 12,03 11,77 11,93 11,94 1.111 14.286.187.200
21/9/2022 11,69 11,62 -0,43% 11,51 11,80 11,60 11,62 11,64 5.242 11.282.268.000
20/9/2022 11,75 11,67 -0,26% 11,55 11,81 11,64 11,65 11,67 5.271 9.850.735.800
19/9/2022 11,33 11,70 +2,81% 11,32 11,78 11,64 11,69 11,70 4.865 10.355.384.400
16/9/2022 11,52 11,38 -1,13% 11,27 11,59 11,38 11,38 11,39 8.696 13.620.603.900
15/9/2022 11,58 11,51 -0,95% 11,34 11,64 11,44 11,51 11,52 807 11.671.888.600
14/9/2022 11,69 11,62 -0,85% 11,57 11,72 11,63 11,62 11,63 8.379 6.724.280.700
13/9/2022 12,00 11,72 -3,06% 11,66 12,05 11,82 11,72 11,73 1.533 7.251.584.300
12/9/2022 12,24 12,09 -0,41% 12,06 12,28 12,14 12,09 12,10 2.879 8.100.916.200
9/9/2022 12,20 12,14 -0,25% 12,10 12,38 12,19 12,13 12,15 2.033 13.322.879.500
8/9/2022 11,90 12,17 +2,61% 11,82 12,33 12,15 12,16 12,17 542 21.968.611.400
6/9/2022 12,00 11,86 -2,06% 11,75 12,02 11,86 11,86 11,87 4.647 8.003.951.200
5/9/2022 12,07 12,11 0,00% 12,00 12,20 12,09 12,11 12,12 8.418 3.340.471.800
2/9/2022 12,09 12,11 -0,08% 12,00 12,24 12,12 12,11 12,12 4.118 9.461.238.200
1/9/2022 12,30 12,12 +0,17% 11,85 12,30 12,03 12,11 12,12 3.325 12.215.873.400
31/8/2022 11,90 12,10 +1,68% 11,81 12,22 12,07 12,10 12,12 91 26.122.203.000
30/8/2022 12,25 11,90 -2,86% 11,85 12,29 11,97 11,90 11,91 5.012 10.307.873.600
29/8/2022 12,28 12,25 -0,57% 12,18 12,41 12,27 12,24 12,25 4.851 6.993.804.200
26/8/2022 12,65 12,32 -2,45% 12,29 12,66 12,37 12,32 12,35 8.676 9.384.510.100
25/8/2022 12,86 12,63 -1,71% 12,48 12,95 12,61 12,60 12,63 2.777 10.103.949.900
24/8/2022 12,93 12,85 -0,08% 12,79 13,06 12,92 12,84 12,85 6.918 12.646.827.600
23/8/2022 12,80 12,86 +0,47% 12,76 12,91 12,85 12,86 12,89 3.994 6.544.513.100
22/8/2022 12,78 12,80 -0,16% 12,64 12,89 12,81 12,80 12,82 664 6.543.795.900
19/8/2022 12,78 12,82 -0,31% 12,66 12,82 12,77 12,80 12,82 6.483 10.191.482.800
18/8/2022 13,08 12,86 -1,46% 12,77 13,13 12,89 12,81 12,86 5.268 9.389.022.100
17/8/2022 12,29 13,05 +5,67% 12,20 13,12 12,86 13,04 13,05 9.964 15.015.679.800
16/8/2022 12,30 12,35 +0,32% 12,23 12,40 12,34 12,34 12,35 668 5.342.214.100
15/8/2022 12,32 12,31 -0,89% 12,07 12,39 12,30 12,31 12,34 2.492 10.514.807.200
12/8/2022 12,29 12,42 +1,89% 12,19 12,45 12,36 12,37 12,42 6.547 11.494.527.300
11/8/2022 12,33 12,19 -0,25% 12,15 12,43 12,27 12,19 12,20 4.094 12.494.332.900
10/8/2022 12,30 12,22 +0,33% 12,14 12,50 12,30 12,22 12,23 8.322 12.531.513.000
9/8/2022 12,00 12,18 +2,18% 11,98 12,22 12,13 12,18 12,19 5.177 8.762.916.800
8/8/2022 11,75 11,92 +1,88% 11,65 12,03 11,91 11,91 11,92 4.177 9.395.221.200
5/8/2022 11,69 11,70 +0,26% 11,61 11,78 11,69 11,68 11,70 8.126 4.106.742.000
4/8/2022 11,39 11,67 +2,91% 11,37 11,74 11,59 11,67 11,69 6.743 6.728.952.700
3/8/2022 11,35 11,34 +0,27% 11,19 11,47 11,30 11,33 11,34 1.908 6.905.325.700
2/8/2022 11,16 11,31 +1,34% 11,07 11,39 11,30 11,31 11,32 2.291 7.069.136.100
1/8/2022 11,29 11,16 -0,71% 11,13 11,34 11,22 11,16 11,17 3.058 5.192.282.900
29/7/2022 11,23 11,24 +0,36% 11,12 11,33 11,24 11,23 11,24 3.794 9.495.905.000
28/7/2022 11,23 11,20 -0,53% 11,13 11,40 11,21 11,19 11,20 1.928 7.623.528.900
27/7/2022 10,70 11,26 +5,23% 10,64 11,30 11,12 11,25 11,26 3.624 11.025.555.100
26/7/2022 10,82 10,70 -1,11% 10,67 10,91 10,77 10,70 10,71 155 5.589.154.400
25/7/2022 10,70 10,82 +1,60% 10,66 10,84 10,76 10,82 10,83 9.527 4.279.905.700
22/7/2022 10,53 10,65 +1,33% 10,44 10,76 10,62 10,64 10,65 1.253 9.285.371.400
21/7/2022 10,37 10,51 +0,67% 10,29 10,52 10,43 10,50 10,51 9.724 6.171.805.200
20/7/2022 10,36 10,44 +0,48% 10,35 10,54 10,43 10,43 10,44 4.472 8.400.860.300
19/7/2022 10,38 10,39 +0,39% 10,31 10,43 10,38 10,39 10,40 7.518 4.336.461.500
18/7/2022 10,53 10,35 -0,96% 10,29 10,62 10,42 10,35 10,36 841 5.650.604.900
15/7/2022 10,55 10,45 -0,76% 10,26 10,55 10,41 10,45 10,49 8.572 6.261.498.100
14/7/2022 10,35 10,53 +1,15% 10,31 10,61 10,53 10,52 10,53 5.449 8.146.667.400
13/7/2022 10,32 10,41 +0,77% 10,25 10,53 10,43 10,40 10,41 7.110 9.202.568.000
12/7/2022 10,31 10,33 +0,68% 10,15 10,41 10,31 10,33 10,34 2.951 6.159.515.600
11/7/2022 10,27 10,26 -0,19% 10,22 10,47 10,34 10,26 10,27 9.900 7.103.310.800
8/7/2022 10,30 10,28 0,00% 10,24 10,47 10,32 10,28 10,29 8.939 7.337.707.100
7/7/2022 10,18 10,28 +1,78% 10,17 10,36 10,27 10,28 10,29 3.206 12.970.368.600
6/7/2022 10,06 10,10 -0,30% 9,94 10,18 10,08 10,09 10,10 2.426 8.044.414.200
5/7/2022 10,32 10,13 -2,13% 9,98 10,37 10,12 10,12 10,13 8.686 14.490.481.400
4/7/2022 10,48 10,35 -1,24% 10,28 10,56 10,43 10,35 10,36 7.041 6.567.832.000
1/7/2022 10,23 10,48 +0,96% 10,23 10,57 10,40 10,48 10,49 2.313 12.804.354.400
30/6/2022 10,33 10,38 -0,10% 10,16 10,50 10,36 10,38 10,39 4.908 12.162.589.600
29/6/2022 10,64 10,39 -2,07% 10,33 10,73 10,42 10,38 10,39 1.397 9.898.359.600
28/6/2022 10,73 10,61 -0,38% 10,50 10,83 10,61 10,58 10,61 9.698 9.161.494.300
27/6/2022 10,56 10,65 +0,28% 10,34 10,72 10,61 10,64 10,66 6.865 11.728.142.700
24/6/2022 10,68 10,62 -0,09% 10,54 10,76 10,66 10,62 10,67 8.491 6.759.839.900
23/6/2022 10,68 10,63 -0,47% 10,55 10,74 10,62 10,62 10,63 9.170 7.250.157.900
22/6/2022 10,60 10,68 +0,28% 10,59 10,77 10,70 10,68 10,69 3.379 11.701.562.300
21/6/2022 10,80 10,65 -1,02% 10,64 10,92 10,71 10,65 10,67 3.277 9.279.208.400
20/6/2022 10,84 10,76 +0,19% 10,60 10,90 10,76 10,76 10,77 9.423 26.774.225.500
17/6/2022 10,81 10,74 -1,65% 10,54 10,96 10,71 10,74 10,75 5.488 19.341.913.200
15/6/2022 10,95 10,92 +0,74% 10,70 11,06 10,87 10,92 10,93 3.232 20.338.580.700
14/6/2022 10,79 10,84 +0,74% 10,72 11,01 10,85 10,81 10,84 7.401 10.627.288.500
13/6/2022 10,81 10,76 -1,47% 10,59 10,87 10,76 10,75 10,76 8.174 12.480.135.900
10/6/2022 11,02 10,92 -1,36% 10,82 11,10 10,90 10,91 10,92 633 12.400.399.900
9/6/2022 11,16 11,07 -0,72% 11,01 11,29 11,12 11,07 11,10 7.051 12.678.165.700
8/6/2022 11,14 11,15 -0,54% 11,03 11,30 11,14 11,15 11,16 4.881 10.675.381.600
7/6/2022 11,21 11,21 -1,15% 11,10 11,32 11,19 11,21 11,22 2.468 8.553.272.800
6/6/2022 11,49 11,34 -0,96% 11,27 11,54 11,36 11,33 11,34 7.000 4.409.601.200
3/6/2022 11,60 11,45 -1,21% 11,42 11,62 11,47 11,45 11,47 6.137 8.698.639.800
2/6/2022 11,52 11,59 +1,67% 11,34 11,63 11,54 11,58 11,59 2.138 7.782.061.400
1/6/2022 11,72 11,40 -2,15% 11,27 11,76 11,39 11,40 11,41 822 12.372.393.100
31/5/2022 11,29 11,65 +3,83% 11,20 11,65 11,59 11,64 11,65 2.029 25.576.274.200
30/5/2022 11,65 11,22 -2,77% 11,13 11,65 11,27 11,22 11,25 2.125 8.136.256.000
27/5/2022 11,72 11,54 -1,62% 11,46 11,76 11,56 11,53 11,54 3.838 14.207.723.100
26/5/2022 12,16 11,73 -2,57% 11,71 12,19 11,81 11,73 11,77 5.717 17.248.326.800
25/5/2022 11,92 12,04 +0,84% 11,83 12,12 12,00 12,02 12,05 5.596 10.752.651.000
24/5/2022 11,55 11,94 +2,23% 11,50 11,99 11,82 11,91 11,94 9.274 12.448.905.400
23/5/2022 11,42 11,68 +3,09% 11,42 11,78 11,66 11,67 11,68 9.311 12.074.921.200
20/5/2022 11,25 11,33 +1,80% 11,08 11,40 11,23 11,32 11,33 364 11.848.841.200
19/5/2022 11,03 11,13 +0,82% 11,00 11,23 11,13 11,12 11,13 800 7.843.990.400
18/5/2022 11,06 11,04 -0,18% 10,96 11,23 11,11 11,04 11,05 861 14.410.370.500
17/5/2022 10,89 11,06 +2,98% 10,82 11,16 11,05 11,05 11,06 73 13.915.722.700
16/5/2022 10,71 10,74 +1,61% 10,43 10,83 10,64 10,73 10,74 1.193 12.035.795.800
13/5/2022 10,50 10,57 +1,05% 10,36 10,66 10,54 10,57 10,58 9.866 9.872.800.500
12/5/2022 10,34 10,46 +0,38% 10,34 10,53 10,42 10,46 10,47 8.771 7.482.783.900
11/5/2022 10,36 10,42 +0,48% 10,31 10,60 10,46 10,41 10,42 4.550 12.984.574.100
10/5/2022 10,39 10,37 +0,39% 10,26 10,45 10,34 10,36 10,37 9.308 8.350.066.400
9/5/2022 10,11 10,33 +1,47% 10,03 10,41 10,30 10,33 10,35 3.592 8.912.835.100
6/5/2022 10,23 10,18 -0,59% 10,13 10,31 10,18 10,18 10,19 9.161 4.537.812.500
5/5/2022 10,53 10,24 -3,31% 10,11 10,56 10,23 10,24 10,25 4.932 9.529.971.100
4/5/2022 10,33 10,59 +1,83% 10,21 10,59 10,40 10,56 10,59 4.658 12.603.414.100
3/5/2022 10,79 10,40 -3,44% 10,31 10,79 10,48 10,40 10,41 5.648 11.834.860.700
2/5/2022 10,79 10,77 -26,58% 10,60 10,88 10,73 10,75 10,77 1.718 31.888.081.900
29/4/2022 15,45 14,67 -4,37% 14,67 15,63 15,07 14,67 14,70 3.344 40.838.180.000
28/4/2022 15,41 15,34 -0,20% 15,26 15,44 15,34 15,31 15,34 9.305 12.097.739.900
27/4/2022 15,25 15,37 +1,79% 15,12 15,37 15,29 15,33 15,37 5.842 15.078.859.100
26/4/2022 15,00 15,10 +0,33% 14,98 15,26 15,13 15,09 15,10 9.114 14.811.266.400
25/4/2022 14,59 15,05 +2,87% 14,53 15,10 14,96 15,05 15,06 1.075 20.400.519.400
22/4/2022 14,58 14,63 -0,68% 14,44 14,70 14,57 14,60 14,63 7.588 14.264.137.200
20/4/2022 14,65 14,73 +0,41% 14,39 14,79 14,64 14,73 14,74 415 15.214.036.900
19/4/2022 15,60 14,67 -5,84% 14,61 15,61 14,89 14,67 14,68 6.218 25.182.881.400
18/4/2022 15,47 15,58 +0,78% 15,42 15,65 15,55 15,56 15,58 757 9.821.936.700
14/4/2022 15,39 15,46 +0,45% 15,20 15,48 15,37 15,45 15,46 1.426 14.724.765.800
13/4/2022 14,97 15,39 +3,43% 14,97 15,50 15,30 15,38 15,39 3.832 20.623.683.200
12/4/2022 15,22 14,88 -1,46% 14,85 15,33 15,04 14,88 14,91 3.510 21.433.873.300
11/4/2022 15,15 15,10 -0,59% 15,09 15,35 15,21 15,09 15,10 4.896 11.239.730.700
8/4/2022 15,06 15,19 +0,46% 14,99 15,35 15,20 15,19 15,20 6.586 10.487.888.500
7/4/2022 15,12 15,12 -0,53% 15,00 15,27 15,14 15,12 15,13 8.966 13.547.910.600
6/4/2022 15,12 15,20 +0,73% 14,79 15,27 15,05 15,19 15,20 6.929 13.146.651.200
5/4/2022 15,11 15,09 -0,59% 14,98 15,24 15,12 15,08 15,09 3.122 10.850.368.100
4/4/2022 15,30 15,18 -0,59% 14,93 15,30 15,08 15,18 15,19 3.939 13.486.091.600
1/4/2022 15,40 15,27 +0,39% 14,99 15,54 15,22 15,27 15,28 4.094 21.336.733.800
31/3/2022 14,86 15,21 +2,98% 14,83 15,23 15,11 15,20 15,21 3.781 16.069.719.700
30/3/2022 14,71 14,77 +0,89% 14,49 14,95 14,77 14,77 14,78 5.951 9.802.572.500
29/3/2022 15,16 14,64 -0,88% 14,53 15,30 14,67 14,63 14,64 5.657 12.668.438.500
28/3/2022 14,80 14,70 -0,47% 14,57 14,91 14,70 14,70 14,71 3.843 8.204.479.500
25/3/2022 14,79 14,77 -0,34% 14,66 14,95 14,77 14,76 14,80 2.681 9.324.757.400
24/3/2022 14,44 14,82 +2,77% 14,42 14,82 14,67 14,81 14,82 5.042 9.311.666.400
23/3/2022 14,27 14,42 +0,77% 14,23 14,49 14,37 14,37 14,42 4.703 10.085.408.500
22/3/2022 14,30 14,31 +0,28% 14,19 14,41 14,29 14,30 14,32 2.351 9.337.431.900
21/3/2022 13,84 14,27 +2,00% 13,78 14,29 14,09 14,25 14,27 1.777 11.087.425.400
18/3/2022 13,50 13,99 +3,32% 13,39 13,99 13,87 13,99 14,00 3.950 28.267.477.200
17/3/2022 12,76 13,54 +6,36% 12,69 13,56 13,30 13,53 13,54 5.431 21.934.675.600
16/3/2022 12,87 12,73 -0,08% 12,52 12,92 12,70 12,73 12,74 8.596 12.977.549.000
15/3/2022 12,61 12,74 +0,16% 12,51 12,91 12,74 12,73 12,74 4.778 9.585.730.600
14/3/2022 12,68 12,72 +0,55% 12,57 12,88 12,65 12,68 12,73 1.006 10.041.847.100
11/3/2022 12,95 12,65 -1,63% 12,59 13,00 12,73 12,65 12,66 3.197 7.911.585.900
10/3/2022 12,84 12,86 -1,08% 12,65 12,93 12,82 12,86 12,87 1.892 6.557.860.900
9/3/2022 12,56 13,00 +3,83% 12,47 13,06 12,91 12,98 13,00 7.706 8.386.126.400
8/3/2022 12,39 12,52 +1,87% 12,16 12,62 12,48 12,51 12,52 1.260 13.574.339.200
7/3/2022 12,87 12,29 -5,39% 12,26 12,96 12,53 12,29 12,30 9.326 9.872.787.800
4/3/2022 13,26 12,99 -2,04% 12,89 13,49 13,07 12,97 12,99 5.375 8.656.764.600
3/3/2022 13,17 13,26 +0,68% 13,12 13,42 13,27 13,26 13,27 2.942 14.651.594.700
2/3/2022 12,80 13,17 +2,89% 12,78 13,21 13,09 13,15 13,17 8.464 14.716.244.400
25/2/2022 12,77 12,80 +0,16% 12,62 12,85 12,74 12,78 12,81 5.725 11.662.446.000
24/2/2022 12,92 12,78 -1,92% 12,60 12,94 12,77 12,76 12,78 6.964 9.100.910.900
23/2/2022 12,72 13,03 +2,28% 12,69 13,14 13,03 13,02 13,03 6.657 10.656.246.100
22/2/2022 12,80 12,74 -0,23% 12,70 12,96 12,82 12,74 12,76 4.939 10.247.874.600
21/2/2022 13,02 12,77 -1,92% 12,77 13,04 12,85 12,76 12,80 8.977 6.314.915.500
18/2/2022 13,02 13,02 +0,39% 12,92 13,14 13,04 0,00 0,00 105 9.008.590.900
17/2/2022 13,14 12,97 -1,29% 12,92 13,16 12,99 12,96 12,98 958 11.408.160.100
16/2/2022 12,88 13,14 +2,02% 12,82 13,22 13,13 13,13 13,14 5.790 18.614.913.400
15/2/2022 12,68 12,88 +1,98% 12,59 12,89 12,81 12,87 12,88 7.466 8.387.288.400
14/2/2022 12,87 12,63 -1,02% 12,52 12,93 12,64 12,62 12,63 8.226 10.144.214.200
11/2/2022 12,87 12,76 -0,85% 12,74 12,98 12,84 12,76 12,77 3.947 8.354.621.100
10/2/2022 12,83 12,87 +0,70% 12,73 12,93 12,85 12,84 12,88 3.468 7.808.282.000
9/2/2022 12,68 12,78 +1,19% 12,63 12,86 12,77 12,76 12,79 5.743 10.346.904.900
8/2/2022 12,50 12,63 +0,64% 12,42 12,67 12,60 12,61 12,64 3.056 8.478.440.000
7/2/2022 12,78 12,55 -2,03% 12,38 12,78 12,54 12,55 12,56 9.448 12.085.880.000
4/2/2022 13,04 12,81 -2,36% 12,75 13,08 12,83 12,81 12,82 9.853 10.295.961.700
3/2/2022 13,04 13,12 +0,69% 12,97 13,19 13,10 13,11 13,12 3.160 9.711.915.500
2/2/2022 13,26 13,03 -1,73% 12,93 13,26 13,06 13,02 13,05 4.828 8.742.007.600
1/2/2022 13,20 13,26 +0,99% 13,20 13,40 13,31 13,26 13,27 3.160 9.061.693.300
31/1/2022 13,03 13,13 +0,77% 12,98 13,28 13,12 13,13 13,14 3.226 9.556.491.500
28/1/2022 13,06 13,03 -0,53% 12,93 13,12 13,01 13,02 13,03 1.001 6.993.304.200
27/1/2022 12,98 13,10 +1,55% 12,90 13,21 13,09 13,10 13,11 6.001 9.463.202.800
26/1/2022 13,06 12,90 -0,54% 12,87 13,09 12,97 12,89 12,92 8.397 15.877.435.300
25/1/2022 12,75 12,97 +1,17% 12,62 13,06 12,84 12,96 12,97 5.386 9.188.950.200
24/1/2022 13,00 12,82 -1,31% 12,67 13,18 12,83 12,82 12,83 3.056 11.113.055.500
21/1/2022 12,95 12,99 -0,15% 12,84 13,09 12,98 12,99 13,00 8.202 8.574.831.900
20/1/2022 13,00 13,01 +0,39% 12,89 13,10 12,99 13,00 13,01 3.647 9.628.784.000
19/1/2022 12,80 12,96 +1,65% 12,75 13,15 12,99 12,96 12,97 5.054 7.737.514.100
18/1/2022 12,73 12,75 +0,08% 12,68 12,89 12,77 12,73 12,75 5.095 6.212.304.300
17/1/2022 12,73 12,74 +0,08% 12,68 12,91 12,77 12,74 12,78 9.187 5.922.507.100
14/1/2022 12,68 12,73 +0,24% 12,56 12,77 12,70 12,72 12,73 70 4.517.623.800
13/1/2022 12,66 12,70 +0,16% 12,61 12,81 12,69 12,68 12,70 9.770 8.414.775.200
12/1/2022 12,49 12,68 +1,44% 12,40 12,75 12,65 12,67 12,68 5.590 10.878.879.400
11/1/2022 12,17 12,50 +2,88% 12,07 12,51 12,35 12,49 12,50 4.636 12.628.517.300
10/1/2022 12,21 12,15 -0,90% 12,05 12,28 12,15 12,14 12,15 3.300 7.866.599.200
7/1/2022 12,14 12,26 +0,57% 12,04 12,37 12,27 12,26 12,27 5.231 8.619.220.800
6/1/2022 12,51 12,19 -2,17% 12,07 12,51 12,26 12,18 12,19 2.367 7.698.568.500
5/1/2022 12,80 12,46 -3,19% 12,44 12,90 12,64 12,46 12,50 1.474 7.209.873.800
4/1/2022 12,89 12,87 -0,08% 12,73 13,05 12,88 12,86 12,87 8.862 7.406.400.400
3/1/2022 13,18 12,88 -1,53% 12,75 13,33 12,91 12,87 12,88 5.228 9.634.631.700
23/12/2021 13,11 13,08 -0,61% 12,97 13,18 13,08 13,07 13,09 3.326 8.803.721.600
22/12/2021 13,47 13,16 -4,71% 13,06 13,47 13,18 13,16 13,17 2.251 10.022.380.300
21/12/2021 13,95 13,81 -0,72% 13,69 13,98 13,79 13,81 13,82 815 12.439.152.500
20/12/2021 14,11 13,91 -1,49% 13,81 14,11 13,96 13,89 13,91 6.967 15.494.298.700
17/12/2021 13,90 14,12 +1,22% 13,78 14,23 14,05 14,11 14,12 5.351 19.626.467.900
16/12/2021 14,18 13,95 -1,20% 13,71 14,21 14,01 13,94 13,96 6.922 14.358.485.000
15/12/2021 14,14 14,12 +0,28% 13,84 14,24 14,11 14,12 14,13 5.780 8.881.190.700
14/12/2021 14,15 14,08 +0,64% 14,06 14,40 14,22 14,08 14,09 1.020 15.671.821.800
13/12/2021 14,06 13,99 +0,14% 13,95 14,36 14,07 13,99 14,01 1.501 10.680.845.200
10/12/2021 14,00 13,97 +1,01% 13,88 14,24 14,08 13,97 13,98 3.212 6.642.120.500
9/12/2021 14,00 13,83 -1,07% 13,67 14,10 13,82 13,83 13,84 3.269 7.670.360.600
8/12/2021 13,86 13,98 +1,67% 13,75 14,10 13,97 13,97 13,98 3.832 9.945.534.600
7/12/2021 13,80 13,75 +0,59% 13,49 13,86 13,71 13,75 13,76 2.481 10.655.074.700
6/12/2021 13,93 13,67 -0,94% 13,66 13,95 13,76 13,67 13,68 2.926 7.637.346.200
3/12/2021 13,40 13,80 +2,99% 13,40 13,95 13,78 13,80 13,81 9.404 13.401.116.500
2/12/2021 13,16 13,40 +3,40% 13,11 13,65 13,46 13,38 13,40 6.657 14.973.676.400
1/12/2021 13,30 12,96 -1,37% 12,95 13,50 13,12 12,96 12,97 2.953 11.522.220.900
30/11/2021 13,44 13,14 -2,30% 13,06 13,51 13,16 13,14 13,16 5.798 22.249.292.000
29/11/2021 13,57 13,45 +0,45% 13,34 13,59 13,49 13,45 13,46 8.759 5.721.217.100
26/11/2021 13,46 13,39 -1,90% 13,23 13,61 13,37 13,39 13,40 2.523 5.845.035.900
25/11/2021 13,58 13,65 +1,26% 13,52 13,80 13,66 13,63 13,65 305 3.599.111.100
24/11/2021 13,50 13,48 -1,25% 13,30 13,66 13,50 13,47 13,48 5.143 7.886.314.800
23/11/2021 13,58 13,65 +1,64% 13,26 13,70 13,50 13,63 13,65 6.961 10.104.905.000
22/11/2021 13,71 13,43 -1,32% 13,42 13,75 13,55 13,43 13,45 1.353 10.039.974.100
19/11/2021 13,58 13,61 +1,11% 13,53 13,83 13,65 13,61 13,64 1.292 8.425.941.100
18/11/2021 13,44 13,46 +0,30% 13,41 13,66 13,51 13,46 13,47 1.635 10.069.265.000
17/11/2021 13,67 13,42 -2,04% 13,30 13,77 13,45 13,42 13,43 2.766 7.904.138.000
16/11/2021 13,97 13,70 -1,58% 13,68 14,07 13,75 13,70 13,71 9.943 7.722.887.100
12/11/2021 13,87 13,92 -0,22% 13,60 14,14 13,89 13,92 13,93 3.528 12.747.790.800
11/11/2021 13,89 13,95 +1,38% 13,73 13,99 13,87 13,94 13,95 1.994 8.366.315.700
10/11/2021 13,50 13,76 +2,15% 13,44 13,96 13,78 13,76 13,77 6.790 13.330.709.200
9/11/2021 13,24 13,47 +1,89% 13,17 13,64 13,51 13,46 13,48 2.068 10.338.085.100
8/11/2021 13,06 13,22 +0,08% 13,01 13,44 13,25 13,21 13,23 5.040 7.483.320.700
5/11/2021 13,08 13,21 +1,30% 13,08 13,37 13,25 13,21 13,22 2.171 8.187.333.000
4/11/2021 13,33 13,04 -2,10% 12,91 13,36 13,07 13,01 13,04 5.320 11.044.835.400
3/11/2021 12,86 13,32 +2,23% 12,85 13,48 13,25 13,32 13,33 6.286 21.330.351.600
1/11/2021 12,89 13,03 +1,16% 12,80 13,27 13,09 13,02 13,03 8.527 17.034.717.500
29/10/2021 13,02 12,88 -0,62% 12,79 13,12 12,94 12,87 12,88 9.814 12.773.930.000
28/10/2021 13,37 12,96 -3,57% 12,89 13,38 13,09 12,95 12,96 3.932 17.106.255.300
27/10/2021 13,44 13,44 +0,52% 13,30 13,70 13,56 13,44 13,48 6.943 12.031.093.800
26/10/2021 13,47 13,37 -0,74% 13,15 13,48 13,34 13,36 13,38 1.396 14.218.220.000
25/10/2021 13,47 13,47 +0,75% 13,31 13,57 13,47 13,47 13,49 4.218 14.354.128.200
22/10/2021 13,60 13,37 -2,98% 12,99 13,64 13,34 13,37 13,38 9.252 23.183.565.400
21/10/2021 14,53 13,78 -6,95% 13,55 14,77 13,92 13,78 13,79 7.991 35.100.083.900
20/10/2021 14,81 14,81 +0,27% 14,80 15,06 14,90 14,81 14,82 9.582 21.096.031.800
19/10/2021 15,04 14,77 -2,25% 14,67 15,07 14,82 14,77 14,78 6.567 29.424.702.900
18/10/2021 14,96 15,11 +0,73% 14,75 15,20 15,02 15,11 15,13 7.672 18.163.722.100
15/10/2021 15,06 15,00 -0,60% 14,92 15,30 15,05 15,00 15,01 1.713 25.129.390.500
14/10/2021 15,04 15,09 +0,60% 14,88 15,20 15,07 15,09 15,10 8.595 10.788.125.400
13/10/2021 14,65 15,00 +2,88% 14,65 15,15 14,97 15,00 15,03 7.500 21.378.337.900
11/10/2021 14,12 14,58 +3,18% 13,92 14,80 14,54 14,58 14,59 4.490 22.208.313.200
8/10/2021 13,85 14,13 +2,84% 13,85 14,25 14,10 14,13 14,15 5.275 10.337.980.900
7/10/2021 13,82 13,74 -0,43% 13,46 13,99 13,77 13,74 13,80 682 21.055.823.800
6/10/2021 14,00 13,80 -1,99% 13,61 14,02 13,79 13,80 13,82 3.032 21.119.696.800
5/10/2021 14,11 14,08 0,00% 13,83 14,42 14,05 14,08 14,09 3.977 18.594.047.900
4/10/2021 14,20 14,08 -0,71% 13,93 14,35 14,04 14,07 14,08 6.522 8.647.786.700
1/10/2021 13,96 14,18 +1,07% 13,81 14,20 14,09 14,16 14,18 3.956 10.404.070.500
30/9/2021 14,35 14,03 -1,41% 13,96 14,36 14,12 14,01 14,03 9.349 13.361.051.200
29/9/2021 14,33 14,23 +0,21% 14,15 14,43 14,27 14,23 14,24 4.933 12.356.195.500
28/9/2021 14,46 14,20 -1,93% 14,20 14,46 14,29 14,20 14,21 4.838 12.296.905.900
27/9/2021 14,10 14,48 +2,33% 14,05 14,60 14,42 14,47 14,48 1.704 17.533.622.600
24/9/2021 14,00 14,15 +0,50% 13,89 14,22 14,08 14,14 14,15 4.895 10.428.331.000
23/9/2021 14,06 14,08 +0,21% 14,05 14,27 14,12 14,07 14,08 3.384 10.594.792.400
22/9/2021 14,02 14,05 +0,72% 13,95 14,20 14,10 14,05 14,06 6.709 9.731.238.200
21/9/2021 13,81 13,95 +1,53% 13,71 14,15 13,96 13,94 13,95 9.784 12.968.006.000
20/9/2021 13,62 13,74 -0,15% 13,62 13,86 13,73 13,74 13,75 7.459 13.826.912.700
17/9/2021 13,73 13,76 -0,15% 13,62 13,76 13,72 13,73 13,76 6.614 16.280.338.800
16/9/2021 13,70 13,78 +0,22% 13,65 13,86 13,77 13,76 13,78 1.835 7.946.563.400
15/9/2021 13,76 13,75 -0,07% 13,55 13,81 13,70 13,75 13,76 1.071 8.716.117.900
14/9/2021 13,71 13,76 +0,66% 13,63 13,95 13,80 13,76 13,78 2.688 8.950.552.900
13/9/2021 13,64 13,67 +1,56% 13,44 13,71 13,61 13,66 13,67 1.274 14.862.279.800
10/9/2021 13,48 13,46 +0,67% 13,35 13,61 13,49 13,45 13,46 182 14.510.638.100
9/9/2021 13,19 13,37 +0,91% 13,11 13,55 13,25 13,37 13,39 3.842 22.001.659.600
8/9/2021 13,45 13,25 -1,78% 13,13 13,45 13,27 13,24 13,25 4.384 17.029.066.500
6/9/2021 13,52 13,49 -0,88% 13,43 13,70 13,52 13,49 13,50 854 8.316.276.700
3/9/2021 13,77 13,61 -0,58% 13,58 13,92 13,64 13,61 13,62 7.537 16.820.291.900
2/9/2021 13,94 13,69 -2,00% 13,60 13,95 13,74 13,67 13,69 3.793 14.197.740.200
1/9/2021 13,67 13,97 +3,40% 13,49 14,09 13,86 13,97 13,99 5.860 23.305.961.300
31/8/2021 13,15 13,51 +2,50% 13,06 13,51 13,35 13,45 13,51 9.002 24.179.331.600
30/8/2021 13,26 13,18 -0,45% 13,09 13,27 13,17 13,18 13,20 8.194 10.998.088.800
27/8/2021 13,10 13,24 +1,61% 12,81 13,28 13,09 13,23 13,24 7.419 14.106.125.000
26/8/2021 13,05 13,03 -0,84% 13,03 13,29 13,15 13,03 13,04 6.569 11.514.683.200
25/8/2021 12,99 13,14 +0,77% 12,87 13,17 13,02 13,14 13,15 6.677 10.019.721.900
24/8/2021 12,58 13,04 +4,32% 12,46 13,15 12,89 13,04 13,05 9.357 16.279.725.100
23/8/2021 12,49 12,50 +0,08% 12,32 12,55 12,45 12,50 12,51 6.307 10.190.405.700
20/8/2021 12,05 12,49 +2,55% 12,05 12,52 12,38 12,46 12,49 72 11.189.556.200
19/8/2021 11,91 12,18 +2,10% 11,85 12,24 12,05 12,17 12,18 2.291 9.846.883.200
18/8/2021 11,70 11,93 +1,97% 11,53 12,09 11,89 11,93 11,94 5.219 16.619.785.900
17/8/2021 11,50 11,70 +2,81% 11,43 12,13 11,76 11,70 11,72 7.358 17.222.670.000
16/8/2021 11,60 11,38 -1,64% 11,36 11,63 11,45 11,38 11,39 1.708 6.520.359.000
13/8/2021 11,46 11,57 +0,87% 11,30 11,59 11,46 11,55 11,57 9.356 7.630.918.600
12/8/2021 11,57 11,47 -1,21% 11,38 11,58 11,48 11,41 11,47 6.822 8.441.129.400
11/8/2021 11,65 11,61 +0,43% 11,48 11,74 11,63 11,61 11,62 4.960 9.220.488.700
10/8/2021 11,78 11,56 -1,78% 11,53 11,87 11,69 11,56 11,57 5.939 7.915.705.600
9/8/2021 11,76 11,77 +0,43% 11,59 11,95 11,76 11,76 11,77 8.056 13.556.632.200
6/8/2021 11,59 11,72 +0,95% 11,59 11,90 11,76 11,72 11,74 3.626 9.755.101.400
5/8/2021 11,92 11,61 -1,61% 11,57 12,06 11,72 11,60 11,61 7.552 9.530.949.600
4/8/2021 11,95 11,80 -1,26% 11,73 12,05 11,84 11,80 11,81 6.002 9.665.459.100
3/8/2021 11,87 11,95 +0,67% 11,67 11,97 11,84 11,92 11,95 4.110 7.763.257.300
2/8/2021 12,05 11,87 -0,59% 11,86 12,15 11,97 11,87 11,88 3.081 7.418.871.800
30/7/2021 12,02 11,94 -1,32% 11,88 12,13 11,97 11,93 11,94 281 7.311.939.400
29/7/2021 12,38 12,10 -2,18% 12,05 12,46 12,17 12,08 12,10 3.374 6.605.205.700
28/7/2021 12,21 12,37 +1,98% 12,14 12,38 12,28 12,36 12,37 4.431 6.468.966.500
27/7/2021 12,07 12,13 +0,33% 12,00 12,19 12,08 12,13 12,14 8.739 5.508.615.600
26/7/2021 12,18 12,09 -0,58% 12,02 12,21 12,09 12,08 12,09 632 4.844.471.600
23/7/2021 12,35 12,16 -0,98% 12,09 12,36 12,18 12,15 12,16 1.037 8.107.478.600
22/7/2021 12,17 12,28 +0,90% 12,17 12,42 12,33 12,27 12,28 4.697 9.186.505.800
21/7/2021 12,14 12,17 +0,25% 12,02 12,23 12,15 12,17 12,18 8.373 4.498.695.700
20/7/2021 11,81 12,14 +2,27% 11,81 12,15 12,06 12,12 12,14 6.122 8.261.702.400
19/7/2021 11,86 11,87 -0,50% 11,73 12,02 11,87 11,83 11,87 4.838 7.548.402.700
16/7/2021 12,07 11,93 -0,75% 11,93 12,16 12,01 11,93 11,94 7.935 5.411.955.600
15/7/2021 12,14 12,02 -0,99% 11,99 12,24 12,08 12,02 12,03 2.615 9.096.845.900
14/7/2021 12,02 12,14 +2,10% 11,97 12,21 12,11 12,14 12,18 4.779 10.097.764.100
13/7/2021 12,09 11,89 -2,06% 11,86 12,10 11,94 11,89 11,90 2.422 15.484.524.600
12/7/2021 11,83 12,14 +3,50% 11,82 12,15 12,04 12,12 12,14 2.704 9.567.539.100
8/7/2021 12,00 11,73 -2,90% 11,71 12,02 11,82 11,73 11,74 6.688 12.539.484.000
7/7/2021 12,05 12,08 +1,00% 11,93 12,15 12,06 12,08 12,10 1.933 8.182.914.200
6/7/2021 12,07 11,96 -1,08% 11,89 12,07 11,97 11,96 11,97 8.029 6.319.096.800
5/7/2021 12,10 12,09 -0,17% 12,02 12,18 12,11 12,09 12,11 9.965 3.200.046.200
2/7/2021 12,07 12,11 +1,85% 11,94 12,16 12,07 12,10 12,13 5.639 9.882.834.000
1/7/2021 12,10 11,89 -1,98% 11,86 12,16 11,96 11,88 11,89 4.274 14.545.915.100
30/6/2021 12,28 12,13 -1,14% 12,02 12,31 12,13 12,13 12,14 8.853 11.559.310.600
29/6/2021 12,56 12,27 -2,08% 12,25 12,58 12,31 12,26 12,28 3.350 9.088.103.600
28/6/2021 12,50 12,53 0,00% 12,44 12,62 12,52 12,53 12,54 7.616 8.768.350.400
25/6/2021 12,74 12,53 -1,73% 12,40 12,78 12,58 12,52 12,53 4.662 11.770.979.700
24/6/2021 12,81 12,75 +0,39% 12,61 12,83 12,71 12,74 12,75 92 7.464.215.300
23/6/2021 12,83 12,70 -0,86% 12,66 12,83 12,71 12,70 12,71 4.437 10.770.897.700
22/6/2021 12,94 12,81 -1,99% 12,65 12,97 12,77 12,81 12,82 9.579 12.722.808.800
21/6/2021 13,17 13,07 -1,51% 12,84 13,17 12,98 13,06 13,07 9.699 12.642.636.300
18/6/2021 13,33 13,27 -0,15% 13,07 13,53 13,24 13,23 13,28 4.993 23.803.755.400
17/6/2021 13,48 13,29 -1,41% 13,22 13,62 13,41 13,28 13,29 8.040 13.030.122.900
16/6/2021 13,55 13,48 -0,22% 13,38 13,63 13,51 13,48 13,50 2.970 15.121.370.100
15/6/2021 13,69 13,51 -1,24% 13,34 13,74 13,49 13,51 13,53 717 7.950.652.300
14/6/2021 13,46 13,68 +1,79% 13,46 13,74 13,65 13,67 13,68 2.392 7.868.830.200
11/6/2021 13,80 13,44 -2,04% 13,37 13,80 13,51 13,44 13,47 3.921 7.931.193.300
10/6/2021 13,83 13,72 -0,29% 13,68 13,91 13,76 0,00 0,00 3.128 6.441.456.500
9/6/2021 13,86 13,76 -1,15% 13,74 13,96 13,80 13,76 13,77 2.970 9.302.406.500
8/6/2021 13,93 13,92 -0,29% 13,77 13,96 13,85 13,91 13,93 8.053 9.746.217.400
7/6/2021 13,79 13,96 +1,16% 13,75 14,03 13,93 13,95 13,97 4.385 8.847.216.900
4/6/2021 13,98 13,80 -0,72% 13,67 13,98 13,78 13,79 13,80 6.243 10.199.080.100
2/6/2021 13,77 13,90 +1,53% 13,75 13,93 13,83 13,86 13,90 323 12.117.443.400
1/6/2021 13,75 13,69 +0,81% 13,62 13,83 13,72 13,68 13,70 4.976 12.710.414.000
31/5/2021 13,63 13,58 -0,88% 13,51 13,69 13,59 13,58 13,59 7.720 7.656.651.400
28/5/2021 13,61 13,70 -0,36% 13,54 13,78 13,64 13,67 13,70 7.031 11.307.857.400
27/5/2021 13,55 13,75 +2,15% 13,54 13,89 13,72 13,69 13,75 4.123 22.100.724.000
26/5/2021 13,55 13,46 +0,07% 13,29 13,59 13,42 13,45 13,46 8.312 9.975.157.800
25/5/2021 13,47 13,45 +0,15% 13,32 13,58 13,47 13,44 13,45 4.847 9.683.019.000
24/5/2021 13,22 13,43 +2,36% 13,20 13,46 13,37 13,40 13,43 8.200 9.991.657.500
21/5/2021 13,06 13,12 +0,46% 12,92 13,16 13,04 13,11 13,12 1.549 8.735.101.200
20/5/2021 13,28 13,06 -1,58% 12,89 13,33 13,02 13,03 13,06 8.148 12.986.151.100
19/5/2021 12,51 13,27 +5,07% 12,46 13,34 13,06 13,26 13,30 8.180 22.251.348.200
18/5/2021 12,38 12,63 +1,85% 12,30 12,63 12,53 12,58 12,63 3.375 9.216.669.700
17/5/2021 12,19 12,40 +1,81% 12,03 12,62 12,36 12,39 12,41 8.597 11.933.185.200
14/5/2021 11,90 12,18 +3,40% 11,87 12,18 12,04 12,17 12,19 3.034 7.935.051.700
13/5/2021 11,59 11,78 +2,17% 11,51 11,86 11,73 11,78 11,80 7.598 10.533.360.000
12/5/2021 11,95 11,53 -4,00% 11,47 11,96 11,61 11,52 11,53 3.304 12.710.639.300
11/5/2021 11,74 12,01 +1,35% 11,52 12,07 11,92 12,00 12,01 3.186 7.921.804.000
10/5/2021 12,00 11,85 -1,33% 11,78 12,04 11,88 11,85 11,86 8.108 7.220.666.600
7/5/2021 12,05 12,01 +0,17% 11,88 12,12 12,00 12,01 12,02 1.947 7.623.748.300
6/5/2021 12,05 11,99 -0,91% 11,91 12,14 11,98 11,97 11,99 4.529 6.707.444.600
5/5/2021 12,05 12,10 +1,26% 11,89 12,18 12,06 12,10 12,11 4.312 8.667.113.300
4/5/2021 12,12 11,95 -1,24% 11,95 12,16 12,00 11,95 12,00 7.930 8.832.001.700
3/5/2021 12,19 12,10 -12,57% 11,90 12,41 12,10 12,08 12,10 8.873 18.315.800.800
30/4/2021 13,99 13,84 -1,35% 13,76 14,11 13,88 13,84 13,88 2.486 16.967.045.500
29/4/2021 14,12 14,03 -0,57% 13,91 14,14 14,00 14,02 14,03 4.111 11.892.767.500
28/4/2021 13,56 14,11 +5,85% 13,54 14,23 13,96 14,11 14,12 5.303 24.242.090.000
27/4/2021 13,45 13,33 -0,89% 13,30 13,73 13,46 13,33 13,34 6.071 9.541.835.400
26/4/2021 13,56 13,45 -0,37% 13,34 13,68 13,44 13,43 13,45 5.625 6.055.053.900
23/4/2021 13,51 13,50 +0,37% 13,30 13,64 13,44 13,49 13,50 842 9.852.836.200
22/4/2021 13,65 13,45 -0,37% 13,35 13,75 13,52 13,43 13,45 6.568 14.684.561.500
20/4/2021 13,01 13,50 +3,85% 12,97 13,61 13,41 13,49 13,50 6.200 18.338.385.200
19/4/2021 12,90 13,00 +0,78% 12,74 13,11 12,90 12,99 13,00 771 13.989.092.000
16/4/2021 12,75 12,90 +0,55% 12,55 12,90 12,75 12,90 12,91 9.626 18.951.041.700
15/4/2021 13,04 12,83 -0,85% 12,72 13,05 12,83 12,82 12,83 6.141 11.487.185.800
14/4/2021 12,84 12,94 +0,94% 12,71 13,01 12,88 12,94 12,95 6.258 11.331.966.100
13/4/2021 12,63 12,82 +1,50% 12,52 12,84 12,72 12,82 12,83 8.052 10.611.952.500
12/4/2021 12,64 12,63 +0,40% 12,55 12,79 12,62 12,62 12,63 8.541 10.248.129.900
9/4/2021 12,65 12,58 -0,94% 12,55 12,80 12,66 12,58 12,59 461 12.314.267.000
8/4/2021 12,72 12,70 +0,08% 12,49 12,77 12,65 12,70 12,71 694 11.102.782.200
7/4/2021 12,66 12,69 +0,16% 12,60 12,97 12,79 12,69 12,70 3.178 16.438.745.300
6/4/2021 12,57 12,67 +1,28% 12,43 12,74 12,60 12,64 12,67 28 10.471.374.400
5/4/2021 12,84 12,51 -2,04% 12,41 12,97 12,54 12,51 12,52 9.244 23.194.382.200
1/4/2021 13,05 12,77 -2,00% 12,76 13,17 12,87 12,76 12,78 6.920 11.317.457.400
31/3/2021 12,97 13,03 +0,62% 12,92 13,27 13,09 13,02 13,03 2.521 13.360.875.900
30/3/2021 12,73 12,95 +1,17% 12,73 12,96 12,84 12,92 12,95 9.082 10.496.390.600
29/3/2021 12,84 12,80 +2,98% 12,67 13,15 12,85 12,79 12,80 2.209 16.279.999.800
26/3/2021 12,47 12,43 -0,08% 12,19 12,50 12,38 12,42 12,43 9.506 9.996.572.000
25/3/2021 12,03 12,44 +3,15% 11,93 12,50 12,32 12,43 12,44 9.275 13.401.216.500
24/3/2021 12,33 12,06 -2,03% 12,01 12,48 12,26 12,04 12,06 2.765 11.508.677.200
23/3/2021 12,32 12,31 0,00% 12,18 12,45 12,32 12,30 12,31 3.681 8.011.111.000
22/3/2021 12,58 12,31 -1,52% 12,21 12,65 12,38 12,31 12,36 7.268 11.619.682.700
19/3/2021 12,33 12,50 +1,96% 12,31 12,68 12,51 12,49 12,50 795 16.495.234.500
18/3/2021 12,16 12,26 +0,82% 12,11 12,38 12,24 12,25 12,26 153 11.211.658.100
17/3/2021 12,07 12,16 +0,50% 11,83 12,18 12,04 12,16 12,17 4.812 8.243.598.700
16/3/2021 12,21 12,10 -1,06% 11,98 12,38 12,14 12,10 12,11 7.286 9.284.515.800
15/3/2021 12,11 12,23 +1,16% 12,09 12,38 12,23 12,23 12,24 2.404 7.672.340.200
12/3/2021 11,96 12,09 +0,42% 11,92 12,23 12,08 12,09 12,10 1.760 7.072.818.600
11/3/2021 11,97 12,04 +1,09% 11,89 12,20 12,05 12,03 12,04 752 9.031.753.100
10/3/2021 11,44 11,91 +4,84% 11,41 11,93 11,74 11,90 11,91 3.906 14.192.282.600
9/3/2021 11,49 11,36 -1,05% 11,33 11,78 11,54 11,35 11,36 1.201 13.294.610.800
8/3/2021 11,78 11,48 -3,69% 11,45 12,30 11,75 11,48 11,49 8.177 19.496.494.200
5/3/2021 12,15 11,92 -1,89% 11,78 12,17 11,93 11,92 11,94 771 9.065.851.800
4/3/2021 11,86 12,15 +3,23% 11,83 12,36 12,15 12,11 12,15 3.754 13.215.542.500
3/3/2021 11,84 11,77 -0,84% 11,37 11,99 11,65 11,77 11,78 2.280 15.085.979.900
2/3/2021 11,32 11,87 +2,95% 11,09 12,02 11,59 11,87 11,88 845 19.825.187.900
1/3/2021 12,07 11,53 -3,60% 11,53 12,13 11,72 11,52 11,53 2.882 16.829.308.100
26/2/2021 12,05 11,96 -0,08% 11,93 12,37 12,08 11,96 11,99 2.033 16.108.496.900
25/2/2021 12,38 11,97 -3,31% 11,97 12,60 12,23 11,96 11,99 259 10.554.753.300
24/2/2021 12,46 12,38 -0,32% 12,32 12,61 12,44 12,38 12,39 5.672 10.441.640.700
23/2/2021 12,33 12,42 +0,98% 12,29 12,63 12,43 12,41 12,42 746 19.528.136.500
22/2/2021 12,00 12,30 -3,45% 11,77 12,43 12,24 12,29 12,30 371 18.569.133.400
19/2/2021 12,91 12,74 -1,24% 12,71 13,07 12,80 12,74 12,75 2.700 14.491.759.300
18/2/2021 13,23 12,90 -2,57% 12,81 13,26 12,91 12,90 12,91 7.370 26.386.564.500
17/2/2021 13,41 13,24 -2,14% 13,14 13,42 13,27 13,23 13,30 2.472 9.242.258.000
12/2/2021 13,71 13,53 -1,53% 13,41 13,74 13,53 13,53 13,55 7.628 13.517.946.800
11/2/2021 13,85 13,74 +0,07% 13,66 14,02 13,81 13,73 13,75 3.867 9.154.257.600
10/2/2021 13,95 13,73 -1,36% 13,57 13,99 13,73 13,73 13,74 8.645 11.624.061.400
9/2/2021 14,10 13,92 -1,69% 13,83 14,32 14,09 13,92 13,93 3.989 10.297.904.700
8/2/2021 14,19 14,16 +0,14% 13,95 14,45 14,22 14,15 14,16 5.149 10.646.620.400
5/2/2021 14,40 14,14 -1,05% 14,11 14,40 14,23 14,14 14,16 1.177 6.879.500.800
4/2/2021 14,42 14,29 -0,90% 14,15 14,51 14,27 14,24 14,29 2.658 6.781.519.200
3/2/2021 14,37 14,42 +0,98% 14,34 14,63 14,47 14,41 14,42 4.827 10.096.003.800
2/2/2021 14,35 14,28 +0,99% 14,24 14,55 14,39 14,27 14,28 7.528 12.931.955.400
1/2/2021 13,91 14,14 +3,21% 13,62 14,25 14,00 14,12 14,14 5.433 15.368.403.800
29/1/2021 14,04 13,70 -3,18% 13,67 14,18 13,84 13,69 13,70 9.547 13.432.922.000
28/1/2021 13,42 14,15 +5,13% 13,42 14,15 13,96 14,14 14,15 3.454 9.107.771.700
27/1/2021 13,41 13,46 -0,15% 13,34 13,73 13,50 13,46 13,49 7.276 25.176.434.000
26/1/2021 13,72 13,48 -2,32% 13,38 13,98 13,66 13,48 13,49 1.319 15.644.929.600
22/1/2021 13,71 13,80 -0,22% 13,45 13,96 13,70 13,79 13,80 3.073 18.103.685.300
21/1/2021 13,80 13,83 -0,07% 13,58 14,04 13,83 13,83 13,84 6.618 12.856.050.600
20/1/2021 14,29 13,84 -2,40% 13,80 14,33 13,93 13,83 13,85 7.647 12.673.050.200
19/1/2021 14,54 14,18 -1,73% 14,09 14,62 14,23 14,18 14,19 7.617 13.899.977.300
18/1/2021 14,75 14,43 -1,64% 14,35 14,89 14,52 14,43 14,45 2.500 8.129.608.900
15/1/2021 14,80 14,67 -2,27% 14,60 14,90 14,73 14,66 14,67 4.309 10.673.420.500
14/1/2021 14,85 15,01 +1,49% 14,75 15,03 14,93 15,01 15,02 7.083 14.122.540.100
13/1/2021 14,64 14,79 +0,89% 14,45 14,82 14,65 14,78 14,79 279 13.402.258.600
12/1/2021 14,79 14,66 -0,41% 14,45 14,92 14,61 14,66 14,67 4.766 13.879.116.700
11/1/2021 15,07 14,72 -3,48% 14,59 15,15 14,78 14,71 14,72 2.524 12.696.598.200
8/1/2021 14,31 15,25 +6,87% 14,27 15,42 15,13 15,24 15,25 3.307 34.883.747.100
7/1/2021 14,53 14,27 -1,31% 14,18 14,95 14,53 14,27 14,28 3.186 23.377.592.000
6/1/2021 14,01 14,46 +2,26% 13,88 14,86 14,45 14,46 14,49 7.740 18.633.370.900
5/1/2021 14,08 14,14 0,00% 13,78 14,30 14,09 14,14 14,15 9.566 12.075.577.700
4/1/2021 14,68 14,14 -2,88% 13,98 14,80 14,27 14,13 14,14 5.772 12.601.177.400
30/12/2020 14,49 14,56 +0,62% 14,35 14,66 14,54 14,56 14,59 8.993 12.527.892.900
29/12/2020 14,62 14,47 -0,34% 14,34 14,67 14,43 14,45 14,47 9.114 7.078.619.800
28/12/2020 14,32 14,52 +2,40% 14,30 14,64 14,51 14,51 14,52 5.835 9.667.244.400
23/12/2020 13,90 14,18 +2,38% 13,88 14,28 14,17 14,17 14,18 6.065 6.536.765.000
22/12/2020 13,58 13,85 +2,59% 13,55 13,87 13,74 13,85 13,86 4.538 8.736.798.600
21/12/2020 13,72 13,50 -3,30% 13,45 13,84 13,55 13,49 13,50 9.868 12.850.058.600
18/12/2020 13,83 13,96 +1,09% 13,81 14,08 13,95 13,95 13,97 8.444 12.113.380.800
17/12/2020 13,51 13,81 +2,45% 13,45 13,81 13,70 13,81 13,82 9.050 12.801.268.900
16/12/2020 13,49 13,48 0,00% 13,35 13,60 13,49 13,47 13,48 5.816 15.589.029.300
15/12/2020 13,63 13,48 -0,81% 13,38 13,66 13,52 13,48 13,49 8.519 10.846.253.300
14/12/2020 13,73 13,59 -0,73% 13,51 13,79 13,64 13,59 13,60 1.723 6.626.882.100
11/12/2020 13,16 13,69 +3,40% 13,09 13,78 13,56 13,68 13,69 5.760 14.211.724.700
10/12/2020 13,07 13,24 +1,69% 12,91 13,32 13,14 13,24 13,25 8.651 12.544.595.900
9/12/2020 13,06 13,02 -0,23% 12,98 13,20 13,11 13,02 13,04 2.751 19.739.944.200
8/12/2020 13,26 13,05 -1,36% 12,84 13,34 13,04 13,04 13,05 3.736 7.486.018.400
7/12/2020 12,72 13,23 +4,50% 12,65 13,43 13,19 13,23 13,24 5.645 20.899.662.300
4/12/2020 12,94 12,66 -1,94% 12,58 13,05 12,75 12,66 12,67 7.085 21.673.161.700
3/12/2020 13,07 12,91 -0,77% 12,89 13,19 13,04 12,91 12,94 7.943 12.796.474.900
2/12/2020 12,95 13,01 +0,46% 12,83 13,19 13,02 13,01 13,03 3.169 8.653.270.400
1/12/2020 12,73 12,95 +2,53% 12,50 13,00 12,80 12,93 12,95 9.808 18.272.722.900
30/11/2020 12,50 12,63 +1,45% 12,41 12,70 12,60 12,59 12,63 2.791 18.296.733.300
27/11/2020 12,34 12,45 +1,14% 12,21 12,70 12,48 12,45 12,46 3.588 12.455.503.000
26/11/2020 12,39 12,31 -0,89% 12,30 12,45 12,35 12,31 12,34 9.583 4.778.376.500
25/11/2020 12,29 12,42 +1,14% 12,27 12,59 12,44 12,42 12,43 2.591 18.534.846.900
24/11/2020 11,93 12,28 +3,63% 11,81 12,33 12,16 12,27 12,28 2.905 19.415.328.100
23/11/2020 11,80 11,85 +1,54% 11,68 11,93 11,82 11,84 11,85 8.576 9.348.638.700
20/11/2020 11,92 11,67 -2,34% 11,63 12,03 11,75 11,66 11,67 8.893 9.696.705.600
19/11/2020 12,05 11,95 -0,83% 11,87 12,15 11,98 11,95 11,96 797 10.478.318.700
18/11/2020 11,95 12,05 +1,35% 11,76 12,18 12,01 12,03 12,05 1.342 16.559.896.400
17/11/2020 11,73 11,89 +1,19% 11,58 11,96 11,85 11,88 11,89 4.899 10.047.608.300
16/11/2020 11,46 11,75 +3,80% 11,45 11,82 11,69 11,75 11,76 8.894 15.626.643.200
13/11/2020 11,08 11,32 +2,63% 11,01 11,32 11,22 11,30 11,32 1.593 8.223.702.400
12/11/2020 11,36 11,03 -2,30% 10,93 11,42 11,15 11,02 11,03 3.596 13.797.968.400
11/11/2020 11,70 11,29 -3,42% 11,27 11,75 11,39 11,29 11,30 2.378 11.715.097.900
10/11/2020 11,48 11,69 +2,19% 11,39 11,74 11,64 11,69 11,70 203 16.234.179.400
9/11/2020 11,45 11,44 +2,14% 11,34 11,60 11,45 11,43 11,44 5.306 13.631.194.700
6/11/2020 10,99 11,20 +1,36% 10,91 11,29 11,17 11,20 11,22 5.933 8.808.227.800
5/11/2020 10,81 11,05 +3,66% 10,80 11,09 10,97 11,05 11,06 8.724 15.311.969.000
4/11/2020 10,41 10,66 +3,19% 10,40 10,87 10,69 10,64 10,66 583 14.301.244.200
3/11/2020 10,40 10,33 +0,78% 10,25 10,50 10,39 10,33 10,34 4.871 11.285.828.300
30/10/2020 10,35 10,25 -1,35% 10,04 10,36 10,19 10,23 10,25 1.463 11.299.423.000
29/10/2020 10,32 10,39 -0,57% 10,06 10,47 10,28 10,39 10,40 9.620 10.423.016.900
28/10/2020 10,54 10,45 -2,61% 10,28 10,58 10,45 10,45 10,46 7.651 11.380.202.100
27/10/2020 10,94 10,73 -1,83% 10,67 11,15 10,93 10,73 10,74 7.763 19.450.072.800
26/10/2020 10,91 10,93 +0,18% 10,83 11,10 10,99 10,92 10,93 7.436 10.776.548.000
23/10/2020 10,96 10,91 -0,82% 10,86 11,13 10,98 10,90 10,91 5.816 7.245.959.900
22/10/2020 10,93 11,00 +0,64% 10,82 11,07 10,96 11,00 11,01 3.832 6.045.532.800
21/10/2020 10,96 10,93 -0,27% 10,87 11,03 10,91 10,93 10,94 8.923 8.387.923.200
20/10/2020 10,88 10,96 +1,29% 10,86 11,09 11,00 10,96 10,97 4.164 7.929.597.400
19/10/2020 10,93 10,82 -0,82% 10,74 11,02 10,88 10,81 10,82 6.424 7.992.558.700
16/10/2020 10,92 10,91 -0,09% 10,82 11,00 10,91 10,90 10,91 4.753 8.607.235.100
15/10/2020 10,77 10,92 +0,28% 10,68 10,95 10,86 10,91 10,92 9.958 5.320.214.200
14/10/2020 10,71 10,89 +1,68% 10,70 10,98 10,88 10,88 10,89 6.920 10.090.222.800
13/10/2020 10,69 10,71 +0,28% 10,62 10,84 10,73 10,71 10,72 5.073 9.098.747.000
9/10/2020 10,54 10,68 +0,66% 10,53 10,88 10,70 10,68 10,71 7.706 13.665.441.400
8/10/2020 10,40 10,61 +2,02% 10,34 10,69 10,59 10,61 10,63 6.839 11.754.293.200
7/10/2020 10,46 10,40 -0,19% 10,26 10,53 10,41 10,40 10,42 4.175 10.700.762.600
6/10/2020 10,56 10,42 -0,76% 10,37 10,64 10,50 10,42 10,43 5.337 10.114.379.600
5/10/2020 10,16 10,50 +3,45% 10,02 10,58 10,39 10,50 10,51 357 13.852.266.200
2/10/2020 10,17 10,15 -1,17% 10,09 10,44 10,24 10,15 10,16 2.662 14.124.551.500
1/10/2020 10,10 10,27 +1,68% 9,96 10,29 10,12 10,25 10,27 402 8.267.570.400
30/9/2020 10,19 10,10 -0,30% 10,02 10,28 10,11 10,10 10,11 7.911 11.868.399.600
29/9/2020 10,20 10,13 -0,69% 9,95 10,21 10,06 10,12 10,13 6.052 14.197.144.500
28/9/2020 10,55 10,20 -3,23% 10,07 10,63 10,31 10,20 10,22 1.354 15.665.438.000
25/9/2020 10,71 10,54 -2,23% 10,42 10,74 10,51 10,53 10,54 6.388 11.567.169.500
24/9/2020 10,43 10,78 +3,55% 10,35 10,89 10,73 10,77 10,78 4.645 12.937.366.300
23/9/2020 10,62 10,41 -2,07% 10,39 10,72 10,55 10,40 10,41 2.999 10.869.115.900
22/9/2020 10,40 10,63 +1,82% 10,38 10,69 10,57 10,63 10,64 1.394 9.862.692.100
21/9/2020 10,50 10,44 -1,79% 10,30 10,56 10,42 10,44 10,45 8.585 8.482.170.700
18/9/2020 10,82 10,63 -2,66% 10,57 10,84 10,68 10,63 10,65 1.370 20.751.834.800
17/9/2020 10,70 10,92 +1,02% 10,60 10,92 10,83 10,92 10,93 5.974 7.549.609.700
16/9/2020 10,67 10,81 +1,79% 10,65 10,93 10,83 10,81 10,82 5.271 12.469.744.600
15/9/2020 10,89 10,62 -1,85% 10,58 11,00 10,70 10,62 10,63 2.933 13.033.759.400
14/9/2020 10,81 10,82 +0,56% 10,60 10,92 10,74 10,81 10,82 1.693 10.100.170.200
11/9/2020 11,05 10,76 -2,45% 10,59 11,07 10,79 10,75 10,76 300 15.184.289.400
10/9/2020 11,20 11,03 -1,43% 10,94 11,51 11,21 11,02 11,03 556 17.244.471.000
9/9/2020 10,81 11,19 +4,38% 10,80 11,20 11,09 11,15 11,19 1.271 13.089.472.800
8/9/2020 10,66 10,72 -0,65% 10,57 10,78 10,67 10,71 10,72 7.965 7.256.929.800
4/9/2020 10,91 10,79 -1,19% 10,67 10,96 10,77 10,78 10,81 5.018 12.365.485.900
3/9/2020 10,87 10,92 +0,46% 10,78 11,17 10,97 10,89 10,92 6.565 13.325.776.900
2/9/2020 10,90 10,87 +0,28% 10,73 10,91 10,82 10,86 10,87 4.612 7.472.629.100
1/9/2020 10,65 10,84 +2,94% 10,58 10,90 10,77 10,84 10,85 4.124 12.177.658.700
31/8/2020 10,90 10,53 -4,01% 10,52 10,90 10,63 10,53 10,55 4.341 12.900.445.500
28/8/2020 10,84 10,97 +1,76% 10,70 11,02 10,92 10,97 10,98 8.123 9.978.953.000
27/8/2020 10,70 10,78 +1,22% 10,63 10,88 10,76 10,77 10,78 7.394 9.567.176.800
26/8/2020 11,11 10,65 -4,23% 10,57 11,17 10,74 10,64 10,65 2.130 15.208.023.300
25/8/2020 10,80 11,12 +2,96% 10,70 11,14 10,99 11,12 11,13 6.278 13.739.522.000
24/8/2020 10,95 10,80 -0,09% 10,73 11,02 10,83 10,80 10,81 4.439 7.973.002.500
21/8/2020 10,48 10,81 +3,44% 10,36 10,87 10,71 10,80 10,81 812 15.080.950.200
20/8/2020 10,29 10,45 -0,67% 10,07 10,50 10,26 10,45 10,46 3.704 15.589.471.300
19/8/2020 10,50 10,52 +0,57% 10,20 10,63 10,48 10,51 10,52 4.170 10.807.738.400
18/8/2020 10,34 10,46 +2,65% 10,18 10,50 10,38 10,45 10,46 4.897 9.542.567.100
17/8/2020 10,46 10,19 -2,02% 10,02 10,49 10,11 10,18 10,19 9.777 22.060.094.800
14/8/2020 10,47 10,40 -0,19% 10,17 10,47 10,29 10,35 10,40 1.493 15.836.259.000
13/8/2020 10,82 10,42 -3,25% 10,31 10,87 10,56 10,42 10,43 1.491 14.620.381.700
12/8/2020 11,01 10,77 -2,18% 10,61 11,04 10,76 10,73 10,77 8.167 13.473.941.300
11/8/2020 11,24 11,01 -1,61% 10,97 11,27 11,08 11,00 11,01 8.429 8.531.674.000
10/8/2020 11,18 11,19 +0,09% 11,00 11,22 11,11 11,15 11,19 5.314 6.557.644.300
7/8/2020 11,30 11,18 -2,02% 11,07 11,34 11,17 11,17 11,18 6.908 8.517.397.000
6/8/2020 10,96 11,41 +4,01% 10,88 11,59 11,34 11,41 11,42 5.443 18.706.599.900
5/8/2020 11,20 10,97 -0,81% 10,88 11,26 11,01 10,97 10,98 1.280 8.976.933.400
4/8/2020 11,25 11,06 -2,21% 10,90 11,34 11,06 11,05 11,06 4.185 9.735.279.900
3/8/2020 11,37 11,31 -5,75% 11,14 11,48 11,29 11,31 11,32 8.224 10.127.664.400
31/7/2020 12,24 12,00 -1,96% 11,98 12,33 12,05 12,00 12,04 5.206 10.023.430.100
30/7/2020 12,00 12,24 +0,41% 11,90 12,30 12,13 12,24 12,25 9.281 13.036.934.300
29/7/2020 12,51 12,19 -1,61% 12,12 12,57 12,25 12,19 12,20 5.082 8.191.943.400
28/7/2020 12,35 12,39 +0,32% 12,20 12,67 12,47 12,39 12,40 3.049 13.289.808.900
27/7/2020 12,06 12,35 +2,83% 12,01 12,46 12,28 12,35 12,36 5.201 13.116.599.400
24/7/2020 12,09 12,01 -1,07% 11,81 12,17 12,00 12,01 12,05 4.912 9.193.307.500
23/7/2020 12,41 12,14 -2,10% 12,07 12,48 12,26 12,12 12,14 1.771 12.479.030.400
22/7/2020 11,55 12,40 +7,73% 11,40 12,50 12,15 12,39 12,40 1.273 32.946.142.300
21/7/2020 11,70 11,51 -1,12% 11,45 11,71 11,54 11,50 11,51 7.052 8.695.692.300
20/7/2020 11,38 11,64 +2,74% 11,28 11,65 11,47 11,61 11,64 8.275 9.846.989.400
17/7/2020 11,37 11,33 +0,71% 11,21 11,43 11,32 11,33 11,34 6.124 18.592.001.100
16/7/2020 11,40 11,25 -1,75% 11,12 11,49 11,29 11,25 11,27 4.678 7.412.984.400
15/7/2020 11,53 11,45 +0,35% 11,32 11,60 11,43 11,45 11,46 9.869 10.696.046.500
14/7/2020 11,64 11,41 -2,23% 11,31 11,71 11,46 11,40 11,41 7.163 10.423.678.200
13/7/2020 11,60 11,67 +1,30% 11,51 11,75 11,65 11,65 11,67 9.188 8.736.960.100
10/7/2020 11,51 11,52 -0,43% 11,34 11,69 11,53 11,50 11,52 9.618 7.064.751.700
9/7/2020 11,54 11,57 +0,61% 11,40 11,60 11,52 11,57 11,58 5.176 6.527.167.600
8/7/2020 11,31 11,50 +2,13% 11,30 11,52 11,45 11,49 11,50 1.808 6.204.432.900
7/7/2020 11,25 11,26 -0,88% 11,19 11,44 11,31 11,25 11,26 6.208 7.921.008.400
6/7/2020 11,30 11,36 +2,07% 11,19 11,40 11,31 11,35 11,36 8.512 6.540.587.400
3/7/2020 11,11 11,13 +0,09% 11,01 11,18 11,10 11,12 11,13 9.879 3.588.391.400
2/7/2020 11,30 11,12 -0,45% 11,05 11,34 11,17 11,12 11,13 5.160 6.375.001.900
1/7/2020 11,14 11,17 +1,36% 10,98 11,36 11,21 11,17 11,18 7.366 7.185.483.200
30/6/2020 10,78 11,02 +1,38% 10,76 11,18 11,01 11,02 11,06 2.262 12.100.769.400
29/6/2020 10,71 10,87 +2,55% 10,51 10,93 10,76 10,87 10,88 4.995 7.769.586.400
26/6/2020 11,07 10,60 -5,27% 10,60 11,13 10,76 10,60 10,61 3.283 13.676.526.500
25/6/2020 11,04 11,19 +1,36% 10,92 11,23 11,09 11,19 11,20 6.687 7.827.102.700
24/6/2020 11,35 11,04 -3,16% 10,89 11,40 11,05 11,04 11,05 7.625 8.894.527.900
23/6/2020 11,72 11,40 -1,55% 11,33 11,79 11,46 11,37 11,40 3.922 6.723.951.600
22/6/2020 11,40 11,58 +1,76% 11,23 11,89 11,58 11,58 11,59 8.552 10.544.565.700
19/6/2020 11,51 11,38 +0,18% 11,30 11,59 11,42 11,38 11,40 6.821 13.881.680.900
18/6/2020 11,51 11,36 -3,07% 11,28 11,70 11,42 11,35 11,36 4.233 11.692.486.800
17/6/2020 11,18 11,72 +5,40% 11,18 11,79 11,55 11,71 11,72 1.466 15.494.333.800
16/6/2020 11,09 11,12 +3,44% 11,06 11,49 11,26 11,12 11,14 8.494 21.454.068.300
15/6/2020 10,80 10,75 -2,54% 10,44 10,97 10,70 10,74 10,75 5.699 18.226.573.800
12/6/2020 11,16 11,03 -4,17% 10,72 11,22 10,96 11,01 11,03 7.360 19.633.403.500
10/6/2020 12,21 11,51 -4,48% 11,51 12,23 11,73 11,50 11,52 9.419 11.561.448.700
9/6/2020 11,80 12,05 +0,33% 11,62 12,10 11,90 12,02 12,05 2.859 10.843.382.100
8/6/2020 11,55 12,01 +5,35% 11,41 12,01 11,76 12,00 12,01 8.643 13.165.008.300
5/6/2020 11,49 11,40 +1,97% 11,23 11,64 11,42 11,40 11,41 9.891 18.382.429.300
4/6/2020 11,25 11,18 -0,71% 11,04 11,47 11,21 11,18 11,19 2.604 11.566.007.600
3/6/2020 11,25 11,26 +1,17% 10,98 11,37 11,19 11,22 11,26 7.749 16.008.244.600
2/6/2020 10,91 11,13 +2,11% 10,85 11,18 11,07 11,10 11,13 3.798 10.831.025.300
1/6/2020 10,63 10,90 +0,93% 10,61 10,99 10,83 10,90 10,91 4.197 9.979.473.300
29/5/2020 10,65 10,80 +1,79% 10,43 10,80 10,64 10,73 10,80 4.129 18.847.032.000
28/5/2020 10,80 10,61 -2,93% 10,51 10,80 10,65 10,61 10,62 3.858 13.526.506.400
27/5/2020 10,95 10,93 +4,39% 10,67 11,40 10,93 10,92 10,94 3.658 24.683.845.100
26/5/2020 10,22 10,47 +4,39% 10,06 10,56 10,34 10,47 10,48 5.739 24.279.385.300
25/5/2020 9,71 10,03 +7,16% 9,65 10,15 9,95 10,02 10,03 9.446 11.595.569.100
22/5/2020 9,15 9,36 +1,19% 9,01 9,50 9,33 9,36 9,37 5.794 15.377.938.800
21/5/2020 8,81 9,25 +5,47% 8,77 9,37 9,16 9,25 9,27 449 17.747.157.300
20/5/2020 8,66 8,77 +2,81% 8,59 8,90 8,77 8,77 8,79 3.079 10.791.773.300
19/5/2020 8,82 8,53 -2,85% 8,53 8,86 8,67 8,53 8,54 9.325 9.321.862.000
18/5/2020 8,49 8,78 +6,94% 8,31 8,80 8,57 8,76 8,78 355 12.960.485.900
15/5/2020 8,46 8,21 -4,42% 8,11 8,65 8,34 8,20 8,21 9.756 11.681.521.400
14/5/2020 7,79 8,59 +8,46% 7,58 8,59 8,11 8,58 8,59 9.709 22.085.788.000
13/5/2020 8,17 7,92 -1,74% 7,79 8,30 7,93 7,91 7,92 6.562 14.186.657.200
12/5/2020 8,32 8,06 -2,89% 8,06 8,55 8,29 8,06 8,09 5.375 11.675.026.800
11/5/2020 8,51 8,30 -3,82% 8,23 8,56 8,34 8,29 8,30 6.007 10.376.177.100
8/5/2020 8,44 8,63 +4,23% 8,35 8,63 8,48 8,61 8,63 5.567 11.367.330.200
7/5/2020 8,95 8,28 -6,12% 8,23 8,95 8,45 8,28 8,30 2.314 19.004.940.100
6/5/2020 9,34 8,82 -4,65% 8,81 9,36 8,92 8,82 8,83 7.122 12.961.286.400
5/5/2020 9,51 9,25 +0,11% 9,22 9,55 9,33 9,25 9,31 8.180 10.165.007.700
4/5/2020 9,16 9,24 -2,94% 9,10 9,37 9,21 9,23 9,24 5.526 9.460.453.300
30/4/2020 9,60 9,52 -2,46% 9,40 9,66 9,49 9,51 9,53 1.917 12.208.929.200
29/4/2020 9,62 9,76 +3,83% 9,42 9,84 9,68 9,76 9,77 5.008 10.904.875.500
28/4/2020 9,16 9,40 +6,58% 9,01 9,53 9,29 9,40 9,41 1.324 18.110.347.100
27/4/2020 9,11 8,82 +0,80% 8,73 9,12 8,88 8,81 8,82 217 16.197.179.200
24/4/2020 9,60 8,75 -11,17% 8,56 9,64 8,89 8,75 8,76 9.023 28.746.317.900
23/4/2020 10,20 9,85 -2,86% 9,65 10,26 9,95 9,85 9,90 2.721 13.574.171.900
22/4/2020 10,10 10,14 +0,80% 9,96 10,20 10,10 10,14 10,15 6.564 12.152.453.500
20/4/2020 9,88 10,06 -0,79% 9,69 10,28 10,03 10,06 10,12 4.711 12.701.834.900
17/4/2020 10,22 10,14 +0,30% 9,99 10,34 10,13 10,13 10,14 1.418 12.804.511.700
16/4/2020 10,20 10,11 +0,60% 9,84 10,42 10,02 10,10 10,11 1.508 15.425.319.700
15/4/2020 9,73 10,05 +1,11% 9,50 10,11 9,90 10,01 10,05 2.577 11.554.017.400
14/4/2020 9,80 9,94 +4,85% 9,68 10,11 9,92 9,94 9,95 2.091 13.460.757.800
13/4/2020 9,30 9,48 +3,38% 9,00 9,54 9,31 9,45 9,48 6.840 15.406.718.900
9/4/2020 9,03 9,17 +3,38% 9,03 9,55 9,22 9,17 9,26 3.871 14.270.899.900
8/4/2020 8,68 8,87 +2,31% 8,53 8,97 8,77 8,87 8,88 635 8.627.573.100
7/4/2020 9,00 8,67 +2,00% 8,66 9,23 8,93 8,67 8,68 4.425 12.206.778.300
6/4/2020 8,35 8,50 +6,92% 8,11 8,95 8,60 8,50 8,51 2.914 13.999.154.500
3/4/2020 8,23 7,95 -3,17% 7,86 8,27 7,99 7,95 8,00 4.432 8.382.731.500
2/4/2020 8,43 8,21 -2,61% 8,11 8,54 8,31 8,21 8,22 4.433 9.067.594.700
1/4/2020 8,81 8,43 -5,39% 8,24 8,82 8,49 8,43 8,44 352 9.473.943.300
31/3/2020 9,11 8,91 -2,20% 8,73 9,44 9,08 8,91 8,92 6.063 12.002.477.500
30/3/2020 9,32 9,11 -1,19% 9,04 9,53 9,16 9,11 9,14 1.473 8.112.304.900
27/3/2020 9,55 9,22 -7,80% 9,20 9,68 9,38 9,22 9,25 3.256 14.597.243.900
26/3/2020 8,95 10,00 +10,25% 8,77 10,30 9,92 10,00 10,01 2.750 25.178.674.100
25/3/2020 8,25 9,07 +7,98% 7,84 9,07 8,48 9,01 9,07 6.982 18.399.992.300
24/3/2020 8,78 8,40 +3,07% 8,04 8,80 8,43 8,42 8,47 3.947 17.308.073.400
23/3/2020 9,00 8,15 -8,43% 7,54 9,00 7,99 8,14 8,16 6.216 15.320.691.100
20/3/2020 9,73 8,90 -5,72% 8,59 9,93 9,17 8,89 8,90 5.152 17.337.136.300
19/3/2020 8,80 9,44 +2,83% 8,66 9,46 9,18 9,34 9,44 672 21.387.491.600
18/3/2020 9,32 9,18 -7,46% 8,69 9,67 9,20 9,15 9,18 271 28.994.445.900
17/3/2020 9,66 9,92 +6,44% 9,42 10,18 9,87 9,92 9,93 8.685 19.821.122.800
16/3/2020 9,10 9,32 -11,24% 9,10 10,00 9,54 9,31 9,32 3.815 19.206.434.100
13/3/2020 10,25 10,50 +14,25% 9,08 10,64 9,96 10,45 10,50 8.832 17.841.693.700
12/3/2020 9,60 9,19 -19,32% 8,02 9,79 8,94 9,18 9,19 3.382 19.296.605.500
11/3/2020 12,20 11,39 -9,89% 10,93 12,58 11,67 11,39 11,40 2.962 21.074.697.600
10/3/2020 12,75 12,64 +2,76% 12,17 13,00 12,47 12,68 12,69 505 28.069.098.500
9/3/2020 13,20 12,30 -10,15% 12,20 13,22 12,55 12,30 12,32 538 24.439.172.700
6/3/2020 13,90 13,69 -4,67% 13,41 13,92 13,68 13,69 13,72 1.250 17.988.058.700
5/3/2020 14,79 14,36 -4,77% 14,10 14,96 14,50 14,36 14,38 7.992 16.850.541.700
4/3/2020 14,69 15,08 +4,58% 14,27 15,08 14,62 15,01 15,08 8.674 14.719.837.900
3/3/2020 14,25 14,42 +0,21% 14,17 14,92 14,50 14,33 14,42 4.120 14.378.417.000
2/3/2020 13,83 14,39 +3,08% 13,70 14,39 14,14 14,32 14,39 6.512 12.335.346.500
28/2/2020 13,68 13,96 +1,90% 13,13 13,96 13,57 13,80 13,96 7.332 20.323.631.200
27/2/2020 13,70 13,70 -1,15% 13,56 14,13 13,87 13,70 13,71 5.420 21.016.040.500
26/2/2020 14,35 13,86 -7,35% 13,67 14,37 13,99 13,85 13,87 3.054 22.187.447.200
21/2/2020 14,59 14,96 +2,47% 14,46 14,98 14,80 14,83 14,96 18 9.828.991.900
20/2/2020 15,00 14,60 -2,54% 14,57 15,00 14,74 14,60 14,63 3.639 13.372.586.100
19/2/2020 14,94 14,98 -0,53% 14,80 15,10 14,92 14,96 14,98 6.059 10.057.883.900
18/2/2020 15,05 15,06 -0,07% 14,87 15,10 14,99 15,02 15,06 3.035 6.111.471.800
17/2/2020 14,91 15,07 +1,69% 14,78 15,09 14,94 15,00 15,08 1.065 7.386.511.700
14/2/2020 14,81 14,82 +0,27% 14,67 14,93 14,80 14,82 14,85 5.898 12.451.655.800
13/2/2020 14,90 14,78 -1,99% 14,72 15,08 14,84 14,78 14,81 365 10.679.922.900
12/2/2020 15,15 15,08 +0,13% 14,91 15,15 15,02 15,07 15,08 3.626 10.041.576.300
11/2/2020 14,62 15,06 +2,94% 14,62 15,06 14,93 15,00 15,06 5.705 8.374.140.500
10/2/2020 15,19 14,63 -3,62% 14,60 15,20 14,77 14,63 14,64 318 9.778.799.900
7/2/2020 15,60 15,18 -3,19% 15,14 15,69 15,25 15,18 15,19 5.170 13.890.083.100
6/2/2020 16,07 15,68 -1,82% 15,68 16,21 15,90 15,67 15,68 9.698 13.499.559.400
5/2/2020 15,50 15,97 +3,90% 15,40 15,97 15,78 15,90 15,97 1.812 18.910.106.800
4/2/2020 15,30 15,37 +1,25% 15,23 15,46 15,37 15,37 15,39 7.501 9.155.271.400
3/2/2020 15,03 15,18 +1,54% 14,97 15,24 15,13 15,18 15,19 1.353 11.046.831.200
31/1/2020 15,17 14,95 -1,58% 14,82 15,20 15,02 14,95 15,00 2.586 12.937.437.000
30/1/2020 15,17 15,19 -1,43% 14,74 15,22 15,04 15,15 15,19 1.594 13.768.836.300
29/1/2020 15,50 15,41 -0,58% 15,32 15,70 15,44 15,40 15,41 6.880 7.473.221.200
28/1/2020 15,31 15,50 +1,84% 15,20 15,50 15,41 15,49 15,50 2.749 6.656.918.400
27/1/2020 15,21 15,22 -1,42% 15,04 15,32 15,21 15,16 15,22 3.602 8.104.247.300
24/1/2020 15,30 15,44 +1,05% 15,18 15,44 15,31 15,40 15,45 2.580 6.305.558.600
23/1/2020 15,03 15,28 +1,53% 14,84 15,28 15,07 15,22 15,28 4.888 9.814.202.200
22/1/2020 15,25 15,05 -1,12% 14,92 15,41 15,08 15,04 15,06 9.850 11.903.107.800
21/1/2020 15,36 15,22 -1,23% 15,16 15,48 15,26 15,22 15,25 7.765 10.670.418.700
20/1/2020 15,53 15,41 -1,47% 15,41 15,66 15,49 15,41 15,50 829 9.489.644.000
17/1/2020 15,61 15,64 +0,90% 15,53 15,79 15,62 15,63 15,64 1.583 11.871.410.400
16/1/2020 15,50 15,50 +0,58% 15,28 15,52 15,40 15,45 15,50 8.693 10.370.770.600
15/1/2020 15,45 15,41 -0,64% 15,31 15,58 15,45 15,40 15,41 2.215 10.643.937.500
14/1/2020 15,40 15,51 +1,04% 15,26 15,62 15,47 15,51 15,53 8.159 15.519.941.400
13/1/2020 15,00 15,35 +2,81% 15,00 15,40 15,28 15,31 15,35 4.963 16.240.247.400
10/1/2020 14,76 14,93 +1,50% 14,59 15,28 15,02 14,91 14,94 6.167 12.635.078.700
9/1/2020 14,73 14,71 -0,81% 14,44 14,90 14,72 14,68 14,71 2.813 14.347.904.800
8/1/2020 14,50 14,83 +2,77% 14,36 14,95 14,79 14,83 14,84 7.328 20.864.144.200
7/1/2020 13,94 14,43 +3,66% 13,83 14,50 14,32 14,43 14,44 5.316 18.626.686.200
6/1/2020 13,68 13,92 +1,38% 13,44 13,92 13,79 13,87 13,92 4.207 13.227.537.600
3/1/2020 13,71 13,73 -1,08% 13,56 13,92 13,76 13,73 13,79 351 10.951.009.200
2/1/2020 13,82 13,88 +0,65% 13,66 13,88 13,77 13,84 13,88 3.613 11.498.751.600
30/12/2019 13,68 13,79 +0,73% 13,65 13,88 13,76 13,76 13,79 1.818 5.879.364.800
27/12/2019 13,73 13,69 0,00% 13,57 13,75 13,67 13,67 13,69 7.428 6.562.182.800
26/12/2019 13,59 13,69 -0,07% 13,49 13,72 13,59 13,66 13,69 4.123 9.136.667.000
23/12/2019 13,68 13,70 +0,37% 13,58 13,74 13,66 13,69 13,70 1.152 5.429.220.600
20/12/2019 13,70 13,65 -0,29% 13,51 13,73 13,64 13,65 13,66 1.696 13.920.886.100
19/12/2019 13,51 13,69 +0,88% 13,51 13,79 13,66 13,68 13,69 7.883 12.287.506.800
18/12/2019 13,46 13,57 +0,52% 13,27 13,63 13,50 13,56 13,57 4.487 16.268.499.300
17/12/2019 13,49 13,50 +0,67% 13,26 13,59 13,44 13,47 13,50 9.374 13.411.079.100
16/12/2019 13,02 13,41 +2,92% 13,02 13,47 13,35 13,40 13,41 412 17.050.364.800
13/12/2019 13,10 13,03 +0,08% 12,96 13,10 13,02 13,00 13,03 4.278 5.340.723.400
12/12/2019 13,00 13,02 +0,15% 12,96 13,10 13,04 13,02 13,04 9.114 9.396.759.500
11/12/2019 12,74 13,00 +2,04% 12,68 13,01 12,90 12,99 13,00 2.499 10.951.431.400
10/12/2019 12,90 12,74 -1,09% 12,63 12,90 12,72 12,72 12,74 7.852 8.592.710.800
9/12/2019 13,01 12,88 -1,08% 12,87 13,03 12,92 12,88 12,89 4.643 7.238.605.200
6/12/2019 13,09 13,02 -0,46% 12,92 13,17 12,99 13,01 13,02 4.694 14.182.126.000
5/12/2019 12,87 13,08 +1,55% 12,84 13,14 13,02 13,08 13,09 4.355 7.227.037.800
4/12/2019 12,81 12,88 +0,47% 12,81 12,95 12,88 12,88 12,89 1.944 5.716.263.300
3/12/2019 13,00 12,82 -1,23% 12,69 13,00 12,78 12,81 12,82 1.205 9.202.099.600
2/12/2019 13,05 12,98 -0,54% 12,90 13,17 12,99 12,97 12,98 7.488 9.061.009.000
29/11/2019 12,82 13,05 +1,79% 12,77 13,09 12,96 13,00 13,05 5.206 8.520.233.800
28/11/2019 12,65 12,82 +1,26% 12,60 12,88 12,77 12,82 12,83 518 4.583.097.300
27/11/2019 12,75 12,66 -0,24% 12,50 12,81 12,61 12,66 12,67 3.873 6.560.851.900
26/11/2019 12,70 12,69 -0,86% 12,54 12,76 12,67 12,68 12,70 8.191 9.784.943.000
25/11/2019 12,94 12,80 -0,78% 12,66 12,99 12,80 12,79 12,80 7.797 8.721.123.600
22/11/2019 12,65 12,90 +2,38% 12,55 12,91 12,76 12,86 12,90 2.707 15.191.711.600
21/11/2019 12,50 12,60 +0,40% 12,20 12,68 12,45 12,57 12,60 2.658 19.581.156.600
19/11/2019 12,61 12,55 -0,40% 12,48 12,69 12,56 12,53 12,55 2.438 5.959.526.400
18/11/2019 12,80 12,60 -2,17% 12,53 12,84 12,62 12,59 12,61 2.357 11.637.639.400
14/11/2019 12,90 12,88 +0,23% 12,85 13,02 12,90 12,88 12,89 6.700 6.168.678.500
13/11/2019 12,88 12,85 -0,54% 12,78 12,97 12,85 12,84 12,85 1.379 7.890.551.200
12/11/2019 13,09 12,92 -1,67% 12,87 13,09 12,96 12,92 12,93 7.748 8.181.587.300
11/11/2019 13,09 13,14 +0,38% 12,92 13,18 13,07 13,12 13,14 2.273 6.031.526.300
8/11/2019 13,21 13,09 -1,21% 13,05 13,40 13,19 13,08 13,09 9.954 8.943.004.700
7/11/2019 13,18 13,25 +0,91% 13,11 13,30 13,23 13,25 13,26 2.998 5.283.405.700
6/11/2019 13,21 13,13 -0,98% 13,03 13,28 13,17 13,13 13,14 3.861 8.136.916.700
5/11/2019 13,41 13,26 -1,27% 13,15 13,50 13,28 13,25 13,26 7.658 8.392.887.800
4/11/2019 13,46 13,43 -0,07% 13,32 13,64 13,42 13,42 13,43 1.313 8.278.188.200
1/11/2019 13,66 13,44 -1,54% 13,36 13,70 13,47 13,43 13,45 2.100 13.137.066.300
31/10/2019 13,55 13,65 +0,74% 13,43 13,65 13,58 13,63 13,65 4.192 9.496.818.700
30/10/2019 13,24 13,55 +2,19% 13,16 13,55 13,38 13,53 13,55 6.614 8.083.734.600
29/10/2019 13,20 13,26 0,00% 13,16 13,33 13,27 13,26 13,29 4.746 8.183.433.500
28/10/2019 13,23 13,26 +0,76% 13,07 13,27 13,21 13,25 13,26 2.620 6.490.349.300
25/10/2019 13,49 13,16 -2,45% 13,11 13,49 13,23 13,16 13,17 4.711 12.151.519.900
24/10/2019 13,60 13,49 -0,59% 13,42 13,61 13,49 13,48 13,49 4.588 10.668.680.900
23/10/2019 13,70 13,57 -0,95% 13,47 13,74 13,58 13,57 13,58 9.594 9.076.782.700
22/10/2019 13,70 13,70 0,00% 13,61 13,91 13,76 13,69 13,70 2.868 13.293.648.500
21/10/2019 13,72 13,70 +0,37% 13,61 13,76 13,68 13,70 13,71 7.364 10.020.750.300
18/10/2019 13,83 13,65 -1,94% 13,63 13,90 13,69 13,64 13,65 2.842 12.993.117.900
17/10/2019 13,80 13,92 +0,58% 13,76 14,00 13,89 13,91 13,92 3.370 13.807.693.500
16/10/2019 13,84 13,84 -0,43% 13,58 13,92 13,74 13,82 13,84 8.775 11.981.610.900
15/10/2019 13,88 13,90 +0,22% 13,82 13,99 13,90 13,87 13,90 4.249 8.711.749.000
14/10/2019 13,90 13,87 0,00% 13,78 13,98 13,86 13,87 13,88 5.892 5.714.255.500
11/10/2019 13,80 13,87 +1,46% 13,70 14,05 13,91 13,87 13,88 222 13.914.579.700
10/10/2019 13,78 13,67 -0,94% 13,67 14,01 13,78 13,66 13,69 6.625 13.660.673.400
9/10/2019 13,83 13,80 -0,07% 13,54 13,95 13,73 13,78 13,81 3.824 13.072.864.400
8/10/2019 13,79 13,81 +0,22% 13,64 14,03 13,84 13,81 13,82 9.402 10.659.496.100
7/10/2019 13,92 13,78 -1,29% 13,70 13,97 13,79 13,75 13,78 6.000 9.772.005.800
4/10/2019 14,05 13,96 +0,14% 13,76 14,13 13,87 13,94 13,96 5.576 14.748.790.100
3/10/2019 14,11 13,94 -1,06% 13,85 14,22 13,96 13,92 13,95 3.464 12.781.750.200
2/10/2019 14,38 14,09 -2,83% 14,09 14,40 14,22 14,09 14,10 82 9.615.089.900
1/10/2019 14,32 14,50 +1,19% 14,22 14,54 14,39 14,48 14,50 5.600 18.895.318.900
30/9/2019 14,18 14,33 +1,63% 14,09 14,38 14,30 14,32 14,34 8.523 10.015.432.400
27/9/2019 14,14 14,10 0,00% 14,02 14,22 14,11 14,09 14,10 3.733 8.454.953.300
26/9/2019 13,93 14,10 +1,44% 13,93 14,14 14,06 14,10 14,12 6.804 7.306.984.600
25/9/2019 14,00 13,90 -1,07% 13,64 14,03 13,84 13,90 13,96 9.828 25.949.191.500
24/9/2019 14,27 14,05 -1,06% 13,87 14,39 14,11 14,04 14,05 7.591 17.267.553.000
23/9/2019 14,36 14,20 -0,63% 14,15 14,37 14,23 14,20 14,23 7.129 7.641.101.800
20/9/2019 14,45 14,29 -0,42% 14,18 14,48 14,30 14,29 14,33 8.787 16.082.575.500
19/9/2019 14,35 14,35 +0,35% 14,32 14,59 14,44 14,34 14,35 4.755 12.896.613.300
18/9/2019 14,40 14,30 -0,83% 14,22 14,50 14,30 14,29 14,30 5.351 12.579.424.700
17/9/2019 14,16 14,42 +2,20% 14,08 14,42 14,20 14,41 14,43 6.864 36.168.180.100
16/9/2019 14,26 14,11 -2,22% 14,11 14,38 14,21 14,11 14,12 6.478 13.848.220.100
13/9/2019 14,70 14,43 -1,77% 14,31 14,75 14,48 14,42 14,43 7.358 16.944.082.400
12/9/2019 14,80 14,69 -0,27% 14,61 15,04 14,84 14,69 14,71 97 13.699.955.800
11/9/2019 14,49 14,73 +2,29% 14,41 14,73 14,64 14,70 14,73 6.095 9.658.252.100
10/9/2019 14,50 14,40 -0,48% 14,27 14,57 14,41 14,37 14,40 4.297 10.470.103.100
9/9/2019 14,72 14,47 -1,63% 14,47 14,89 14,57 14,47 14,49 3.528 12.038.193.300
6/9/2019 14,94 14,71 -0,74% 14,52 14,94 14,67 14,70 14,71 1.647 11.837.865.600
5/9/2019 14,73 14,82 +0,88% 14,69 14,93 14,82 14,81 14,82 7.475 10.701.527.500
4/9/2019 14,79 14,69 +0,55% 14,59 14,83 14,71 14,69 14,70 829 12.023.321.100
3/9/2019 14,80 14,61 -1,95% 14,59 15,05 14,76 14,61 14,62 1.022 13.378.220.400
2/9/2019 14,70 14,90 +0,95% 14,70 15,05 14,89 14,89 14,90 5.314 7.122.175.300
30/8/2019 14,50 14,76 +2,07% 14,38 14,98 14,75 14,76 14,78 1.754 22.051.167.900
29/8/2019 14,06 14,46 +3,14% 14,01 14,46 14,25 14,43 14,46 9.736 14.752.645.800
28/8/2019 14,36 14,02 -3,04% 13,65 14,40 14,10 14,02 14,03 2.733 23.688.914.000
27/8/2019 14,38 14,46 +0,63% 14,22 14,65 14,42 14,46 14,51 1.402 20.137.747.700
26/8/2019 14,58 14,37 -1,37% 14,17 14,67 14,38 14,31 14,37 4.646 12.850.455.400
23/8/2019 14,75 14,57 -3,06% 14,51 15,06 14,70 14,57 14,60 5.756 13.330.722.300
22/8/2019 15,38 15,03 -2,28% 15,03 15,41 15,17 15,03 15,05 6.087 9.664.541.100
21/8/2019 14,90 15,38 +4,20% 14,64 15,42 15,14 15,32 15,38 7.409 16.736.463.600
20/8/2019 14,63 14,76 +0,07% 14,36 14,90 14,66 14,76 14,78 4.070 12.735.310.400
19/8/2019 14,83 14,75 +1,44% 14,59 14,98 14,80 14,73 14,75 7.212 17.328.362.100
16/8/2019 14,50 14,54 +3,05% 14,29 14,86 14,56 14,54 14,55 8.403 17.684.275.700
15/8/2019 14,53 14,11 -2,69% 13,94 14,71 14,20 14,11 14,12 1.474 11.375.821.900
14/8/2019 14,66 14,50 -2,29% 14,39 14,80 14,53 14,44 14,51 5.264 13.216.028.100
13/8/2019 14,48 14,84 +2,13% 14,27 14,92 14,65 14,84 14,85 204 13.806.075.900
12/8/2019 14,47 14,53 -0,48% 14,25 14,67 14,45 14,53 14,54 58 11.745.013.600
9/8/2019 14,49 14,60 +0,69% 14,32 14,65 14,54 14,59 14,60 6.058 9.226.350.900
8/8/2019 14,10 14,50 +3,57% 14,05 14,56 14,29 14,49 14,51 3.793 25.761.517.400
7/8/2019 14,32 14,00 -3,45% 13,87 14,41 14,00 14,00 14,01 1.256 38.644.394.600
6/8/2019 14,13 14,50 +3,13% 14,05 14,54 14,30 14,49 14,50 1.641 10.257.500.000
5/8/2019 14,08 14,06 -2,09% 13,88 14,20 14,01 14,06 14,07 6.643 12.394.651.600
2/8/2019 14,30 14,36 -0,07% 14,10 14,50 14,25 14,31 14,36 5.152 8.307.363.000
1/8/2019 14,20 14,37 +1,63% 14,14 14,63 14,46 14,37 14,39 6.361 16.796.339.300
31/7/2019 14,23 14,14 -0,28% 14,00 14,30 14,11 14,14 14,15 7.852 8.627.245.700
30/7/2019 13,98 14,18 +0,93% 13,93 14,20 14,11 14,16 14,18 3.329 7.081.315.000
29/7/2019 14,13 14,05 -0,43% 13,82 14,20 13,98 14,03 14,05 8.471 13.447.737.500
26/7/2019 14,11 14,11 +0,28% 14,06 14,25 14,14 14,11 14,15 3.722 8.235.546.800
25/7/2019 14,25 14,07 -1,12% 14,00 14,37 14,11 14,06 14,07 9.648 10.550.722.000
24/7/2019 14,56 14,23 -1,52% 14,19 14,59 14,32 14,23 14,25 8.458 9.554.956.700
23/7/2019 14,45 14,45 +0,14% 14,45 14,67 14,54 14,45 14,46 6.544 9.075.273.000
22/7/2019 14,55 14,43 -0,48% 14,43 14,67 14,50 14,43 14,45 53 7.442.493.000
19/7/2019 14,85 14,50 -2,42% 14,44 14,88 14,57 14,49 14,50 6.118 17.409.410.600
18/7/2019 15,07 14,86 -0,87% 14,84 15,10 14,91 14,86 14,89 4.470 14.376.303.400
17/7/2019 14,87 14,99 +0,60% 14,87 15,13 15,00 14,99 15,00 3.557 7.757.012.300
16/7/2019 14,94 14,90 +0,20% 14,79 15,02 14,89 14,90 14,92 1.941 8.490.891.100
15/7/2019 15,12 14,87 -1,65% 14,81 15,17 14,93 14,86 14,87 4.708 9.851.438.200
12/7/2019 15,29 15,12 -1,11% 14,91 15,30 15,08 15,12 15,15 7.972 10.908.859.400
11/7/2019 15,40 15,29 -0,71% 15,15 15,59 15,32 15,20 15,29 9.408 12.604.792.600
10/7/2019 15,22 15,40 +1,92% 15,19 15,58 15,39 15,38 15,40 4.077 15.344.861.200
8/7/2019 15,12 15,11 +0,47% 15,02 15,30 15,12 15,11 15,12 1.904 10.504.765.900
5/7/2019 14,94 15,04 +0,33% 14,77 15,18 15,03 15,03 15,05 7.561 11.967.471.400
4/7/2019 14,95 14,99 +1,01% 14,84 15,01 14,94 14,92 14,99 6.309 8.860.802.700
3/7/2019 14,55 14,84 +0,95% 14,54 14,85 14,70 14,77 14,84 7.752 12.448.821.600
2/7/2019 14,97 14,70 -1,74% 14,42 15,05 14,68 14,65 14,70 9.968 17.256.695.400
1/7/2019 14,99 14,96 +0,74% 14,75 15,04 14,89 14,91 14,96 5.698 10.820.592.700
28/6/2019 14,80 14,85 +1,30% 14,72 14,99 14,82 14,85 14,86 6.872 12.633.045.300
27/6/2019 14,30 14,66 +2,30% 14,07 14,66 14,36 14,64 14,66 6.583 10.057.900.100
26/6/2019 14,58 14,33 -0,42% 14,25 14,69 14,42 14,33 14,34 6.511 10.122.086.700
25/6/2019 14,76 14,39 -2,57% 14,25 14,82 14,48 14,39 14,40 6.495 13.344.613.500
24/6/2019 14,85 14,77 +0,20% 14,66 15,04 14,80 14,77 14,78 231 13.586.166.500
21/6/2019 14,66 14,74 +0,96% 14,65 14,89 14,77 14,74 14,80 4.161 18.513.391.900
19/6/2019 14,52 14,60 +0,07% 14,38 14,60 14,50 14,58 14,60 7.660 9.544.097.000
18/6/2019 14,82 14,59 -0,82% 14,51 14,93 14,66 14,57 14,59 3.191 14.906.433.800
17/6/2019 14,53 14,71 +1,24% 14,35 14,73 14,65 14,69 14,71 4.582 10.112.081.300
14/6/2019 14,81 14,53 -1,69% 14,52 15,05 14,72 14,53 14,56 6.775 14.460.632.700
13/6/2019 14,76 14,78 +1,16% 14,70 15,00 14,88 14,78 14,80 5.258 14.153.456.900
12/6/2019 14,98 14,61 -2,60% 14,57 15,02 14,75 14,61 14,63 4.640 12.826.220.500
11/6/2019 14,82 15,00 +2,04% 14,70 15,20 15,01 14,99 15,02 6.563 21.132.502.000
10/6/2019 15,27 14,70 -2,97% 14,62 15,27 14,73 14,68 14,70 4.503 18.653.938.100
7/6/2019 15,31 15,15 -0,66% 15,03 15,74 15,33 15,15 15,18 625 22.410.333.900
6/6/2019 14,90 15,25 +3,39% 14,87 15,34 15,18 15,24 15,25 331 22.287.576.800
5/6/2019 14,93 14,75 -1,01% 14,72 14,99 14,85 14,74 14,77 5.005 9.792.420.600
4/6/2019 14,80 14,90 +1,36% 14,57 14,97 14,78 14,88 14,91 2.957 16.985.547.200
3/6/2019 14,80 14,70 -0,41% 14,70 15,04 14,83 14,69 14,72 7.247 15.814.257.400
31/5/2019 14,60 14,76 +1,10% 14,50 14,95 14,74 14,75 14,76 754 23.712.727.700
30/5/2019 14,30 14,60 +2,10% 14,27 14,77 14,63 14,59 14,60 7.510 15.115.582.500
29/5/2019 13,95 14,30 +2,14% 13,90 14,43 14,28 14,29 14,30 6.232 14.695.033.300
28/5/2019 13,70 14,00 +2,12% 13,51 14,17 13,89 13,99 14,00 2.063 23.127.183.600
27/5/2019 13,70 13,71 +1,56% 13,56 13,78 13,67 13,68 13,70 2.343 7.159.261.300
24/5/2019 13,84 13,50 -1,68% 13,40 13,93 13,61 13,49 13,50 4.638 19.344.553.400
23/5/2019 13,68 13,73 -0,65% 13,62 13,89 13,75 13,73 13,75 6.228 9.944.718.000
22/5/2019 14,00 13,82 -0,50% 13,62 14,05 13,84 13,80 13,82 9.270 11.566.558.300
21/5/2019 13,37 13,89 +5,23% 13,20 13,89 13,63 13,86 13,89 1.065 20.563.821.400
20/5/2019 12,55 13,20 +5,68% 12,54 13,25 12,98 13,18 13,22 3.816 19.622.167.300
17/5/2019 12,75 12,49 -1,65% 12,44 13,03 12,67 12,48 12,49 1.434 15.927.028.100
16/5/2019 13,08 12,70 -2,91% 12,66 13,19 12,93 12,69 12,70 9.430 20.751.328.500
15/5/2019 13,18 13,08 -2,24% 12,86 13,30 13,11 13,08 13,09 3.002 11.106.698.400
14/5/2019 13,40 13,38 +1,13% 13,17 13,53 13,34 13,37 13,38 1.866 10.215.129.300
13/5/2019 13,50 13,23 -3,99% 13,23 13,64 13,38 13,23 13,25 5.866 13.839.130.500
10/5/2019 13,90 13,78 -0,79% 13,65 13,94 13,80 13,78 13,80 9.737 7.870.133.900
9/5/2019 13,96 13,89 -0,57% 13,81 14,01 13,91 13,89 13,90 2.324 5.927.136.700
8/5/2019 14,10 13,97 +0,43% 13,95 14,20 14,06 13,97 13,98 5.820 8.726.778.600
7/5/2019 14,02 13,91 -0,71% 13,82 14,63 14,02 13,90 13,92 7.092 27.934.275.000
6/5/2019 14,02 14,01 -3,18% 13,77 14,07 13,95 14,00 14,01 5.245 9.531.919.000
3/5/2019 14,76 14,47 -1,90% 14,47 14,93 14,66 14,47 14,54 9.453 15.388.764.900
2/5/2019 14,55 14,75 +0,07% 14,48 14,95 14,71 14,75 14,76 7.991 11.646.976.900
30/4/2019 14,50 14,74 +2,01% 14,35 14,74 14,55 14,62 14,74 3.390 12.369.666.000
29/4/2019 14,60 14,45 -0,34% 14,32 14,65 14,45 14,45 14,46 5.920 7.629.073.000
26/4/2019 14,47 14,50 -0,21% 14,36 14,63 14,50 14,50 14,51 7.237 6.952.127.300
25/4/2019 14,29 14,53 +1,68% 14,15 14,56 14,41 14,52 14,54 4.925 8.844.098.900
24/4/2019 14,53 14,29 -1,45% 14,14 14,53 14,25 14,21 14,29 2.239 9.530.471.000
23/4/2019 14,37 14,50 +1,33% 14,29 14,64 14,47 14,46 14,50 340 11.987.967.400
22/4/2019 14,05 14,31 +1,56% 13,84 14,42 14,09 14,31 14,34 295 16.517.955.800
18/4/2019 13,86 14,09 +2,25% 13,65 14,20 14,01 14,08 14,09 1.426 11.668.671.200
17/4/2019 14,15 13,78 -1,92% 13,71 14,27 13,92 13,77 13,78 7.675 17.648.756.700
16/4/2019 14,02 14,05 -0,21% 14,00 14,31 14,11 14,05 14,09 6.265 10.434.299.500
15/4/2019 14,20 14,08 +0,50% 13,84 14,29 14,08 14,06 14,08 260 12.584.118.200
12/4/2019 14,26 14,01 -3,11% 13,91 14,45 14,07 14,01 14,05 6.740 17.782.612.200
11/4/2019 14,38 14,46 -1,43% 14,15 14,53 14,35 14,46 14,47 4.018 15.722.480.000
10/4/2019 14,35 14,67 +4,26% 14,35 14,79 14,63 14,66 14,69 1.569 29.007.295.100
9/4/2019 14,36 14,07 -1,95% 13,96 14,42 14,13 14,06 14,07 1.637 10.098.358.200
8/4/2019 14,15 14,35 +2,14% 14,15 14,71 14,47 14,34 14,35 9.247 18.952.723.900
5/4/2019 14,03 14,05 +0,50% 13,74 14,24 14,07 14,04 14,05 3.673 18.993.734.800
4/4/2019 13,85 13,98 +2,12% 13,70 14,10 13,96 13,98 13,99 608 10.021.648.900
3/4/2019 13,65 13,69 +1,41% 13,57 14,13 13,79 13,68 13,69 8.593 18.621.058.500
2/4/2019 13,99 13,50 -2,81% 13,50 13,99 13,67 13,50 13,53 7.385 13.859.924.200
1/4/2019 13,90 13,89 -0,07% 13,52 14,15 13,84 13,89 13,90 8.884 15.352.092.600
29/3/2019 13,80 13,90 +2,06% 13,69 13,99 13,86 13,84 13,90 463 12.483.724.600
28/3/2019 13,25 13,62 +2,64% 13,05 13,73 13,48 13,62 13,65 4.736 15.434.735.800
27/3/2019 14,05 13,27 -6,94% 13,27 14,08 13,54 13,27 13,29 2.176 32.516.130.000
26/3/2019 14,20 14,26 +0,85% 13,96 14,38 14,19 14,25 14,26 7.953 11.218.641.600
25/3/2019 13,72 14,14 +2,61% 13,72 14,17 14,03 14,10 14,14 8.867 9.264.756.100
22/3/2019 13,96 13,78 -2,61% 13,75 14,29 13,93 13,77 13,78 5.931 14.773.441.800
21/3/2019 14,49 14,15 -1,94% 13,90 14,51 14,11 14,15 14,18 6.377 17.138.557.200
20/3/2019 14,82 14,43 -2,70% 14,42 14,82 14,58 14,43 14,45 5.752 9.680.390.100
19/3/2019 14,94 14,83 -0,34% 14,74 14,97 14,82 14,80 14,83 3.793 7.973.367.000
18/3/2019 14,78 14,88 +1,09% 14,61 14,98 14,85 14,88 14,90 4.116 8.576.504.300
15/3/2019 14,72 14,72 +0,68% 14,67 14,98 14,78 14,72 14,74 5.263 20.819.519.600
14/3/2019 14,68 14,62 -0,54% 14,50 14,71 14,61 14,61 14,62 1.303 7.449.123.400
13/3/2019 14,66 14,70 +0,62% 14,38 14,80 14,63 14,69 14,70 937 11.491.215.900
12/3/2019 14,35 14,61 +1,81% 14,28 14,72 14,51 14,61 14,63 2.407 13.963.277.100
11/3/2019 14,14 14,35 +1,77% 14,12 14,44 14,32 14,33 14,35 3.298 9.715.373.700
8/3/2019 13,75 14,10 +2,40% 13,68 14,17 13,99 14,08 14,11 6.968 12.187.309.100
7/3/2019 13,82 13,77 -0,65% 13,60 13,87 13,74 13,76 13,77 2.945 15.001.588.900
6/3/2019 14,00 13,86 -1,42% 13,82 14,19 13,95 13,85 13,86 5.681 9.083.595.900
1/3/2019 14,49 14,06 -2,36% 14,00 14,49 14,13 14,06 14,07 8.486 13.300.611.800
28/2/2019 14,69 14,40 -1,97% 14,34 14,69 14,43 14,40 14,45 7.602 12.929.747.300
27/2/2019 14,35 14,69 +2,37% 14,23 14,98 14,57 14,69 14,70 8.924 23.925.133.800
26/2/2019 14,16 14,35 +0,63% 14,11 14,43 14,24 14,34 14,35 6.530 12.425.627.500
25/2/2019 14,10 14,26 +1,49% 14,00 14,27 14,17 14,25 14,26 2.556 13.790.789.400
22/2/2019 13,99 14,05 +1,08% 13,88 14,12 14,02 14,04 14,06 8.146 16.166.994.600
21/2/2019 14,00 13,90 -0,36% 13,84 14,08 13,93 13,89 13,92 7.801 16.014.331.300
20/2/2019 14,07 13,95 -0,43% 13,88 14,24 14,05 13,95 13,97 8.965 22.606.203.000
19/2/2019 13,98 14,01 +0,43% 13,98 14,13 14,06 14,01 14,03 6.371 12.142.898.000
18/2/2019 13,75 13,95 +1,09% 13,68 13,95 13,82 13,91 13,95 7.868 11.921.997.600
15/2/2019 13,71 13,80 +0,58% 13,58 13,90 13,74 13,77 13,80 9.300 16.971.935.100
14/2/2019 13,58 13,72 +1,63% 13,21 13,78 13,45 13,70 13,72 2.972 15.944.915.500
13/2/2019 13,33 13,50 +1,66% 13,15 13,56 13,34 13,49 13,50 6.503 21.307.563.800
12/2/2019 13,25 13,28 +1,45% 13,04 13,33 13,20 13,25 13,28 4 16.065.085.400
11/2/2019 13,42 13,09 -2,31% 12,91 13,64 13,13 13,09 13,10 3.411 18.004.901.700
8/2/2019 13,27 13,40 +0,90% 13,06 13,50 13,30 13,38 13,40 3.880 19.634.677.600
7/2/2019 13,15 13,28 +1,14% 12,86 13,41 13,22 13,28 13,30 6.631 16.824.991.900
6/2/2019 13,58 13,13 -3,88% 13,12 13,62 13,35 13,13 13,14 2.831 18.339.229.700
5/2/2019 13,78 13,66 +0,44% 13,45 13,87 13,69 13,65 13,66 8.308 20.744.456.200
4/2/2019 13,70 13,60 -0,80% 13,37 13,72 13,58 13,59 13,60 7.342 12.540.599.500
1/2/2019 13,80 13,71 -1,01% 13,60 13,96 13,73 13,71 13,72 9.104 16.057.345.600
31/1/2019 14,03 13,85 -1,07% 13,66 14,12 13,82 13,84 13,85 3.011 22.319.868.100
30/1/2019 14,17 14,00 -0,57% 13,78 14,18 13,96 13,99 14,00 3.408 19.034.176.700
29/1/2019 14,20 14,08 +0,07% 14,08 14,31 14,17 14,08 14,15 9.203 13.964.229.200
28/1/2019 14,30 14,07 -2,90% 13,91 14,33 14,11 14,07 14,09 6.027 19.514.746.900
24/1/2019 14,23 14,49 +1,83% 14,17 14,49 14,40 14,46 14,49 1.090 21.224.989.800
23/1/2019 14,24 14,23 +1,14% 14,09 14,25 14,17 14,17 14,23 9.127 13.484.030.700
22/1/2019 14,09 14,07 -0,21% 13,94 14,35 14,14 14,05 14,07 4.367 18.530.682.500
21/1/2019 14,01 14,10 +1,59% 13,73 14,10 13,98 14,03 14,11 4.664 9.881.563.400
18/1/2019 14,13 13,88 -1,28% 13,81 14,24 13,98 13,88 13,90 2.975 15.155.988.000
17/1/2019 13,58 14,06 +2,93% 13,55 14,15 13,97 14,04 14,06 5.044 19.556.041.100
16/1/2019 13,76 13,66 -1,23% 13,48 13,77 13,61 13,66 13,67 2.222 18.484.940.400
15/1/2019 14,01 13,83 -0,79% 13,70 14,05 13,87 13,81 13,83 3.640 13.815.300.400
14/1/2019 13,83 13,94 +0,58% 13,66 14,08 13,92 13,93 13,95 8.781 20.498.062.000
11/1/2019 13,83 13,86 +0,22% 13,57 14,00 13,81 13,85 13,87 8.416 17.962.605.700
10/1/2019 13,90 13,83 +1,77% 13,63 14,19 13,83 13,82 13,83 9.307 28.286.967.300
9/1/2019 13,50 13,59 +1,57% 13,20 13,82 13,49 13,58 13,59 4.016 31.063.339.500
8/1/2019 13,45 13,38 -0,52% 13,02 13,59 13,29 13,37 13,39 2.830 26.908.962.000
7/1/2019 13,86 13,45 -2,96% 13,17 14,05 13,42 13,44 13,45 3.381 25.273.889.000
4/1/2019 14,14 13,86 -1,00% 13,77 14,25 14,00 13,86 13,90 5.140 18.096.974.500
3/1/2019 14,08 14,00 -2,10% 13,77 14,27 13,97 13,97 14,00 7.675 22.468.130.500
2/1/2019 13,85 14,30 +3,17% 13,80 14,60 14,30 14,30 14,31 1.286 17.053.099.600
28/12/2018 13,56 13,86 +3,20% 13,50 13,86 13,69 13,81 13,86 9.710 14.268.357.300
27/12/2018 13,22 13,43 +1,67% 13,20 13,74 13,45 13,40 13,44 5.003 13.285.073.100
26/12/2018 13,21 13,21 -1,27% 13,03 13,36 13,19 13,21 13,22 6.642 9.667.250.400
21/12/2018 13,56 13,38 -1,11% 13,23 13,80 13,48 13,36 13,39 4.884 27.550.289.900
20/12/2018 13,12 13,53 +3,92% 13,12 13,87 13,58 13,53 13,54 9.418 24.718.233.000
19/12/2018 12,76 13,02 +2,92% 12,70 13,33 13,10 13,02 13,03 5.359 23.937.762.700
18/12/2018 12,54 12,65 +0,96% 12,53 12,91 12,73 12,65 12,68 2.332 9.322.516.100
17/12/2018 12,90 12,53 -2,64% 12,53 12,97 12,70 12,53 12,55 9.339 10.653.606.800
14/12/2018 12,72 12,87 +0,70% 12,65 12,98 12,84 12,84 12,87 3.956 9.844.525.100
13/12/2018 12,60 12,78 +1,51% 12,51 12,82 12,70 12,74 12,78 7.048 10.777.630.200
12/12/2018 12,45 12,59 +1,94% 12,42 12,79 12,64 12,59 12,60 7.823 15.433.023.000
11/12/2018 12,33 12,35 +1,31% 12,15 12,45 12,31 12,34 12,35 4.239 9.774.262.000
10/12/2018 12,19 12,19 -0,08% 12,08 12,40 12,22 12,19 12,20 6.390 9.222.548.600
7/12/2018 12,31 12,20 -1,05% 12,12 12,50 12,26 12,19 12,21 3.310 16.078.988.500
6/12/2018 12,32 12,33 -0,72% 12,04 12,38 12,21 12,32 12,33 4.620 10.928.894.100
5/12/2018 12,57 12,42 -0,88% 12,26 12,63 12,40 12,42 12,43 4.939 10.017.415.300
4/12/2018 12,73 12,53 -0,95% 12,44 12,78 12,62 12,53 12,54 1.024 15.090.488.400
3/12/2018 12,81 12,65 -0,47% 12,65 12,95 12,72 12,65 12,67 5.802 29.851.927.100
30/11/2018 12,65 12,71 +0,63% 12,54 12,88 12,71 12,71 12,72 350 17.848.986.800
29/11/2018 12,40 12,63 +1,28% 12,39 12,74 12,61 12,63 12,64 6.038 11.623.965.300
28/11/2018 12,48 12,47 +0,48% 12,34 12,60 12,47 12,46 12,47 3.036 16.732.982.800
27/11/2018 11,73 12,41 +2,56% 11,60 12,56 12,15 12,41 12,42 7.028 24.976.411.800
26/11/2018 12,40 12,10 -1,63% 12,03 12,70 12,35 12,09 12,10 7.762 19.332.302.100
23/11/2018 12,22 12,30 +0,65% 12,10 12,54 12,32 12,27 12,30 7.691 19.747.368.800
22/11/2018 11,64 12,22 +5,44% 11,58 12,35 12,02 12,21 12,22 7.301 27.729.577.500
21/11/2018 11,40 11,59 -0,52% 11,30 11,63 11,53 11,58 11,59 6.487 9.463.136.600
19/11/2018 11,80 11,65 -1,02% 11,54 11,80 11,63 11,64 11,65 1.909 8.559.848.300
16/11/2018 11,50 11,77 +3,06% 11,47 11,83 11,67 11,77 11,78 6.914 17.836.571.100
14/11/2018 11,45 11,42 +0,71% 11,00 11,49 11,28 11,39 11,42 1.149 13.616.883.600
13/11/2018 11,42 11,34 -0,70% 11,26 11,61 11,40 11,33 11,34 8.497 9.836.775.300
12/11/2018 11,47 11,42 +1,15% 11,35 11,61 11,48 11,41 11,42 8.142 16.081.592.700
9/11/2018 11,20 11,29 +1,26% 10,85 11,33 11,13 11,28 11,29 339 14.324.367.500
8/11/2018 11,61 11,15 -2,71% 11,11 11,81 11,47 11,14 11,15 5.787 20.292.985.700
7/11/2018 11,70 11,46 -0,78% 11,44 11,87 11,63 11,46 11,50 4.712 16.048.000.600
6/11/2018 11,47 11,55 +0,43% 11,32 11,69 11,54 11,55 11,56 6.827 12.123.682.800
5/11/2018 11,23 11,50 +4,64% 11,15 11,68 11,47 11,49 11,50 2.380 24.212.785.400
1/11/2018 11,10 10,99 -0,36% 10,95 11,33 11,08 10,99 11,00 4.761 24.357.539.000
31/10/2018 11,31 11,03 -2,04% 10,96 11,39 11,11 11,03 11,05 7.531 19.721.566.800
30/10/2018 11,39 11,26 -1,14% 10,86 11,47 11,25 11,25 11,26 2.336 37.967.156.800
29/10/2018 12,46 11,39 -5,48% 11,21 12,46 11,70 11,35 11,39 2.251 52.036.109.800
26/10/2018 11,35 12,05 +6,73% 11,29 12,25 11,69 12,05 12,10 5.094 45.253.607.300
25/10/2018 10,62 11,29 +7,12% 10,58 11,34 11,05 11,28 11,29 9.556 33.317.979.900
24/10/2018 10,70 10,54 -1,50% 10,46 10,83 10,61 10,53 10,55 690 22.771.202.500
23/10/2018 10,40 10,70 +1,42% 10,32 10,72 10,52 10,68 10,70 6.762 20.892.833.900
22/10/2018 10,69 10,55 0,00% 10,45 10,77 10,60 10,55 10,56 5.944 23.572.660.400
19/10/2018 10,56 10,55 +1,83% 10,13 10,67 10,40 10,55 10,58 3.500 22.941.254.200
18/10/2018 10,65 10,36 -2,26% 10,34 10,65 10,45 10,36 10,37 6.386 18.430.971.400
17/10/2018 10,00 10,60 -0,84% 9,95 10,73 10,38 10,60 10,61 3.485 35.004.379.000
16/10/2018 10,52 10,69 +3,79% 10,45 10,69 10,58 10,68 10,69 2.826 21.517.719.000
15/10/2018 10,50 10,30 +1,48% 10,24 10,75 10,51 10,30 10,31 4.655 34.865.128.200
11/10/2018 10,15 10,15 +2,73% 9,85 10,32 10,11 10,11 10,15 4.779 26.506.270.400
10/10/2018 10,25 9,88 -5,09% 9,73 10,28 9,95 9,88 9,90 3.017 30.570.076.600
9/10/2018 10,05 10,41 +2,16% 9,91 10,50 10,25 10,40 10,42 1.562 40.740.559.800
8/10/2018 10,80 10,19 +17,80% 9,83 10,80 10,20 10,17 10,19 3.403 67.286.791.900
5/10/2018 8,35 8,65 +7,45% 8,31 8,97 8,60 8,64 8,65 1.083 37.347.872.700
4/10/2018 7,67 8,05 +2,03% 7,67 8,10 7,92 8,02 8,05 4.920 10.688.373.400
3/10/2018 7,90 7,89 +4,92% 7,74 8,12 7,90 7,87 7,89 1.723 17.552.104.900
2/10/2018 7,18 7,52 +7,28% 7,17 7,53 7,42 7,50 7,52 4.142 12.613.760.600
1/10/2018 7,20 7,01 -2,09% 6,97 7,20 7,03 7,01 7,02 7.822 4.234.335.100
28/9/2018 7,11 7,16 -0,14% 7,07 7,24 7,13 7,13 7,16 8.473 6.480.464.700
27/9/2018 7,21 7,17 +0,14% 7,15 7,33 7,21 7,16 7,17 4.492 6.712.394.100
26/9/2018 7,16 7,16 +0,14% 7,13 7,25 7,19 7,16 7,18 2.774 5.719.132.700
25/9/2018 7,09 7,15 -0,42% 6,96 7,23 7,08 7,14 7,15 2.846 8.269.896.900
24/9/2018 7,39 7,18 -2,97% 7,16 7,40 7,23 7,17 7,18 4.219 6.390.019.600
21/9/2018 7,20 7,40 +3,21% 7,16 7,49 7,37 7,39 7,41 3.893 9.163.259.400
20/9/2018 7,22 7,17 +0,28% 7,11 7,27 7,17 7,16 7,17 8.383 4.099.087.900
19/9/2018 7,19 7,15 -1,92% 7,08 7,28 7,17 7,14 7,16 4.617 7.140.256.200
18/9/2018 7,02 7,29 +4,74% 6,91 7,29 7,15 7,28 7,29 3.864 11.898.051.200
17/9/2018 6,81 6,96 +2,35% 6,78 7,00 6,89 6,96 6,97 9.966 5.048.653.700
14/9/2018 6,89 6,80 -0,15% 6,65 6,93 6,78 6,80 6,82 4.806 6.908.625.500
13/9/2018 7,12 6,81 -3,27% 6,81 7,14 6,88 6,81 6,83 5.792 6.829.394.400
12/9/2018 7,12 7,04 +0,28% 7,04 7,16 7,09 7,04 7,08 5.779 5.868.826.900
11/9/2018 7,13 7,02 -3,04% 7,00 7,21 7,07 7,02 7,03 8.819 7.396.824.000
10/9/2018 7,35 7,24 -0,14% 7,18 7,43 7,29 7,23 7,24 1.906 5.923.027.700
6/9/2018 7,34 7,25 +0,14% 7,10 7,37 7,21 7,25 7,27 1.799 6.515.240.900
5/9/2018 7,05 7,24 +2,55% 7,00 7,31 7,20 7,24 7,25 4.335 7.498.173.200
4/9/2018 7,39 7,06 -4,21% 7,02 7,39 7,15 7,06 7,07 3.311 11.281.169.300
3/9/2018 7,48 7,37 -1,21% 7,33 7,59 7,44 7,37 7,39 6.623 8.125.932.700
31/8/2018 7,35 7,46 +1,36% 7,31 7,54 7,44 7,46 7,48 2.287 8.634.573.400
30/8/2018 7,52 7,36 -2,52% 7,30 7,59 7,39 7,35 7,36 9.728 8.369.942.000
29/8/2018 7,47 7,55 +0,94% 7,43 7,68 7,58 7,54 7,55 4.201 7.540.393.800
28/8/2018 7,59 7,48 -1,32% 7,37 7,65 7,45 7,47 7,48 2.232 6.347.558.500
27/8/2018 7,43 7,58 +2,57% 7,41 7,64 7,56 7,57 7,58 1.468 7.579.137.600
24/8/2018 7,53 7,39 -0,54% 7,27 7,56 7,34 7,38 7,39 543 24.543.764.900
23/8/2018 7,80 7,43 -4,87% 7,43 7,82 7,54 7,43 7,44 3.329 10.929.112.900
22/8/2018 7,66 7,81 +1,96% 7,41 7,84 7,60 7,80 7,81 6.870 16.499.560.000
21/8/2018 8,05 7,66 -5,67% 7,65 8,09 7,84 7,66 7,67 289 8.586.142.700
20/8/2018 8,12 8,12 -0,98% 7,95 8,15 8,03 8,07 8,12 5.380 7.646.501.700
17/8/2018 8,22 8,20 -0,61% 7,95 8,38 8,17 8,17 8,20 8.894 10.513.431.400
16/8/2018 7,95 8,25 +4,43% 7,93 8,35 8,22 8,25 8,26 7.824 12.475.853.600
15/8/2018 7,78 7,90 -1,25% 7,76 8,00 7,88 7,89 7,90 8.811 6.015.531.300
14/8/2018 7,91 8,00 +1,65% 7,81 8,03 7,91 7,96 8,00 9.476 5.794.590.700
13/8/2018 7,72 7,87 +1,29% 7,66 7,87 7,78 7,84 7,87 764 4.721.655.200
10/8/2018 8,00 7,77 -4,07% 7,75 8,02 7,83 7,77 7,78 4.305 5.590.839.500
9/8/2018 8,41 8,10 -2,53% 8,00 8,42 8,10 8,10 8,11 4.313 7.303.412.200
8/8/2018 8,42 8,31 -1,19% 8,26 8,54 8,41 8,30 8,31 1.136 6.150.311.600
7/8/2018 8,45 8,41 +0,60% 8,30 8,57 8,46 8,40 8,41 6.293 8.162.313.400
6/8/2018 8,40 8,36 +0,12% 8,31 8,54 8,40 8,36 8,37 5.148 5.003.890.800
3/8/2018 8,17 8,35 +2,71% 8,16 8,38 8,32 8,34 8,35 4.814 4.852.909.900
2/8/2018 8,11 8,13 -0,12% 8,06 8,23 8,15 8,13 8,14 8.788 3.154.817.400
1/8/2018 8,24 8,14 -1,09% 8,09 8,26 8,16 8,14 8,15 9.686 5.207.559.600
31/7/2018 8,15 8,23 +0,49% 8,09 8,37 8,22 8,22 8,23 262 4.736.656.700
30/7/2018 8,17 8,19 +0,49% 8,10 8,26 8,19 8,19 8,22 9.109 3.314.041.900
27/7/2018 8,21 8,15 -0,37% 8,07 8,32 8,19 8,15 8,17 5.523 5.244.890.800
26/7/2018 8,35 8,18 -2,50% 8,10 8,44 8,22 8,18 8,19 2.284 4.252.885.500
25/7/2018 8,22 8,39 +2,57% 8,20 8,47 8,36 8,39 8,40 9.039 8.371.867.800
24/7/2018 8,10 8,18 +2,12% 8,07 8,28 8,18 8,18 8,19 2.218 5.959.992.300
23/7/2018 8,04 8,01 -0,62% 7,98 8,16 8,04 8,00 8,01 7.971 3.253.464.900
20/7/2018 8,04 8,06 +1,90% 7,97 8,22 8,11 8,05 8,06 8.123 9.429.377.800
19/7/2018 7,71 7,91 +2,46% 7,65 7,91 7,78 7,91 7,92 3.369 9.168.236.000
18/7/2018 7,91 7,72 -1,91% 7,70 7,95 7,79 7,71 7,72 2.252 3.935.817.800
17/7/2018 7,81 7,87 +0,25% 7,81 7,96 7,88 7,86 7,87 5.885 5.367.819.300
16/7/2018 7,87 7,85 -0,38% 7,80 8,02 7,87 7,83 7,85 2.186 6.000.743.300
13/7/2018 7,70 7,88 +2,47% 7,56 7,95 7,81 7,87 7,88 3.715 7.707.066.600
12/7/2018 7,65 7,69 +1,05% 7,59 7,75 7,66 7,69 7,70 8.778 3.897.484.000
11/7/2018 7,74 7,61 -2,44% 7,61 7,79 7,68 7,60 7,61 634 3.703.982.500
10/7/2018 7,74 7,80 +0,91% 7,63 7,80 7,75 7,77 7,80 520 4.334.164.900
6/7/2018 7,72 7,73 +0,78% 7,56 7,74 7,67 7,70 7,73 8.105 3.180.666.900
5/7/2018 7,70 7,67 +0,92% 7,49 7,79 7,64 7,66 7,68 6.269 6.267.403.500
4/7/2018 7,51 7,60 +2,01% 7,43 7,60 7,53 7,59 7,60 5.244 2.345.022.500
3/7/2018 7,40 7,45 +0,13% 7,38 7,60 7,49 7,45 7,47 8.689 4.508.472.400
2/7/2018 7,23 7,44 +1,92% 7,19 7,44 7,35 7,40 7,44 252 4.055.041.900
29/6/2018 7,23 7,30 +1,39% 7,11 7,32 7,23 7,25 7,30 1.718 5.555.095.100
28/6/2018 6,99 7,20 +2,27% 6,97 7,22 7,10 7,17 7,21 2.979 5.381.751.300
27/6/2018 7,29 7,04 -4,09% 6,96 7,33 7,09 7,02 7,04 2.292 5.656.823.400
26/6/2018 6,90 7,34 +7,00% 6,88 7,36 7,18 7,33 7,34 7.024 12.849.478.700
25/6/2018 6,62 6,86 +4,10% 6,61 6,90 6,79 6,85 6,86 3.242 5.313.106.700
22/6/2018 6,69 6,59 -0,30% 6,53 6,72 6,59 6,59 6,60 8.444 3.111.207.100
21/6/2018 6,84 6,61 -3,92% 6,61 6,86 6,70 6,61 6,64 2.172 3.312.282.600
20/6/2018 6,83 6,88 +1,62% 6,67 6,89 6,78 6,87 6,88 2.403 4.745.948.100
19/6/2018 6,52 6,77 +3,20% 6,46 6,82 6,71 6,75 6,78 2.259 5.905.532.900
18/6/2018 6,70 6,56 -3,53% 6,52 6,75 6,59 6,56 6,57 5.686 4.862.265.100
15/6/2018 6,63 6,80 +1,64% 6,52 6,80 6,67 6,80 6,81 9.808 9.371.115.500
14/6/2018 6,74 6,69 -0,30% 6,60 6,81 6,69 6,66 6,69 9.906 7.337.261.300
13/6/2018 6,71 6,71 +1,21% 6,56 6,77 6,66 6,70 6,71 7.530 4.513.860.600
12/6/2018 6,71 6,63 -1,63% 6,59 6,81 6,69 6,63 6,64 3.549 5.477.492.700
11/6/2018 6,86 6,74 -1,03% 6,66 6,97 6,79 6,73 6,74 2.828 4.361.759.800
8/6/2018 6,83 6,81 0,00% 6,55 6,89 6,74 6,81 6,82 4.542 8.096.051.900
7/6/2018 6,84 6,81 -2,99% 6,57 6,98 6,78 6,81 6,84 9.301 11.209.579.400
6/6/2018 7,31 7,02 -4,10% 6,90 7,40 7,05 7,01 7,02 1.533 15.589.261.000
5/6/2018 7,65 7,32 -4,56% 7,20 7,82 7,52 7,32 7,33 8.659 10.571.724.400
4/6/2018 7,66 7,67 +0,92% 7,56 7,71 7,63 7,65 7,67 8.230 3.971.145.400
1/6/2018 7,70 7,60 -0,91% 7,43 7,80 7,63 7,60 7,63 855 9.839.987.200
30/5/2018 7,40 7,67 +2,82% 7,38 7,67 7,54 7,61 7,63 4.350 13.405.486.100
29/5/2018 7,50 7,46 +2,33% 7,35 7,64 7,47 7,46 7,48 5.546 9.540.050.100
28/5/2018 7,73 7,29 -6,18% 7,26 7,75 7,42 7,29 7,30 8.492 7.140.517.800
25/5/2018 8,20 7,77 -4,78% 7,70 8,27 7,90 7,77 7,78 5.877 11.010.099.400
24/5/2018 8,05 8,16 +0,25% 7,97 8,18 8,08 8,09 8,16 9.318 10.594.701.600
23/5/2018 8,16 8,14 -0,12% 8,13 8,36 8,24 8,14 8,17 9.366 15.713.556.900
22/5/2018 7,84 8,15 +5,16% 7,82 8,19 8,04 8,14 8,15 7.846 17.069.466.600
21/5/2018 7,81 7,75 +1,17% 7,69 7,92 7,79 7,74 7,76 2.316 15.171.526.500
18/5/2018 7,78 7,66 -1,92% 7,50 7,85 7,64 7,66 7,67 935 8.941.197.800
17/5/2018 8,08 7,81 -2,86% 7,79 8,11 7,91 7,80 7,84 5.905 9.581.949.900
16/5/2018 7,93 8,04 +2,94% 7,93 8,17 8,06 8,03 8,04 2.217 10.177.696.600
15/5/2018 7,80 7,81 -1,01% 7,66 7,88 7,76 7,81 7,83 8.789 8.807.263.300
14/5/2018 7,97 7,89 -0,25% 7,79 8,06 7,94 7,89 7,90 9.863 8.751.682.500
11/5/2018 7,94 7,91 -0,25% 7,80 8,02 7,90 7,90 7,92 5.525 5.640.501.600
10/5/2018 7,85 7,93 +1,80% 7,79 7,97 7,92 7,92 7,93 7.125 4.634.475.300
9/5/2018 7,88 7,79 -0,51% 7,73 7,90 7,78 7,78 7,80 7.383 3.611.531.100
8/5/2018 7,90 7,83 -0,51% 7,73 7,95 7,83 7,82 7,84 2.343 3.844.276.700
7/5/2018 7,94 7,87 -0,25% 7,83 8,05 7,92 7,87 7,88 9.387 4.165.673.800
4/5/2018 7,59 7,89 +3,14% 7,58 8,10 7,89 7,89 7,91 4.613 14.584.768.800
3/5/2018 7,80 7,65 -1,03% 7,57 7,84 7,64 7,63 7,65 6.377 9.038.707.900
2/5/2018 8,00 7,73 -8,63% 7,72 8,02 7,85 7,72 7,73 8.480 11.357.899.500
30/4/2018 8,48 8,46 +0,12% 8,40 8,53 8,47 8,45 8,46 9.232 6.588.204.800
27/4/2018 8,40 8,45 +1,44% 8,32 8,45 8,41 8,43 8,45 1.312 8.921.339.700
26/4/2018 8,17 8,33 +1,96% 8,17 8,40 8,31 8,33 8,34 1.257 5.765.217.000
25/4/2018 8,14 8,17 -0,61% 8,11 8,24 8,17 8,17 8,19 7.231 3.581.275.600
24/4/2018 8,44 8,22 -2,14% 8,16 8,55 8,28 8,22 8,23 2.888 8.048.953.400
23/4/2018 8,44 8,40 -0,24% 8,29 8,45 8,37 8,39 8,40 7.377 4.280.887.700
20/4/2018 8,35 8,42 -0,24% 8,31 8,50 8,38 8,39 8,42 7.685 5.708.004.400
19/4/2018 8,22 8,44 +2,43% 8,14 8,48 8,31 8,43 8,44 6.121 11.989.755.400
18/4/2018 8,19 8,24 +1,73% 8,12 8,30 8,20 8,22 8,24 3.630 8.735.120.000
17/4/2018 8,03 8,10 +2,14% 8,00 8,21 8,11 8,10 8,11 9.051 5.556.657.300
16/4/2018 8,17 7,93 -3,06% 7,93 8,27 8,01 7,93 7,94 69 8.197.887.300
13/4/2018 8,35 8,18 -2,62% 8,16 8,40 8,23 8,17 8,18 1.164 7.346.986.800
12/4/2018 8,21 8,40 +2,31% 8,21 8,45 8,37 8,39 8,40 1.246 5.479.489.800
11/4/2018 8,05 8,21 +1,99% 8,00 8,25 8,19 0,00 0,00 9.093 4.067.048.300
10/4/2018 8,15 8,05 +0,25% 7,94 8,16 8,05 8,05 8,06 414 7.133.971.400
9/4/2018 8,26 8,03 -2,43% 8,01 8,34 8,12 8,02 8,03 4.008 6.956.374.100
6/4/2018 8,30 8,23 -0,96% 8,17 8,35 8,22 8,23 8,24 8.647 5.311.510.100
5/4/2018 8,52 8,31 +0,24% 8,25 8,52 8,36 8,29 8,31 9.387 4.172.840.900
4/4/2018 8,18 8,29 -1,19% 8,02 8,30 8,21 8,29 8,30 1.382 5.696.144.800
3/4/2018 8,40 8,39 +0,96% 8,24 8,48 8,36 8,32 8,39 9.377 4.700.844.000
2/4/2018 8,56 8,31 -2,92% 8,27 8,64 8,43 8,31 8,32 3.406 10.689.400.800
29/3/2018 8,35 8,56 +3,26% 8,34 8,57 8,48 8,55 8,56 2.375 7.721.546.100
28/3/2018 8,52 8,29 -3,15% 8,18 8,58 8,35 8,26 8,29 4.726 9.199.007.300
27/3/2018 8,71 8,56 -1,95% 8,51 8,77 8,63 8,56 8,58 9.535 7.415.537.300
26/3/2018 8,59 8,73 +2,11% 8,58 8,74 8,66 8,72 8,73 7.054 4.614.040.900
23/3/2018 8,49 8,55 -0,47% 8,44 8,65 8,55 8,54 8,55 8.853 4.677.294.200
22/3/2018 8,60 8,59 -0,12% 8,45 8,70 8,59 8,57 8,59 7.510 8.095.483.900
21/3/2018 8,47 8,60 +1,18% 8,42 8,60 8,51 8,58 8,60 420 6.681.393.000
20/3/2018 8,46 8,50 0,00% 8,44 8,59 8,50 8,50 8,51 2.735 6.886.514.500
19/3/2018 8,26 8,50 +2,53% 8,26 8,55 8,47 8,50 8,51 4.959 15.813.073.900
16/3/2018 8,16 8,29 +1,10% 8,11 8,32 8,26 8,28 8,29 4.805 8.688.262.300
15/3/2018 7,95 8,20 +2,50% 7,90 8,28 8,15 8,20 8,23 9.670 11.709.578.800
14/3/2018 8,21 8,00 -2,32% 7,95 8,25 8,04 8,00 8,01 6.013 8.428.912.300
13/3/2018 8,38 8,19 -3,08% 8,11 8,46 8,22 8,17 8,19 5.068 14.467.796.100
12/3/2018 8,45 8,45 +0,96% 8,34 8,50 8,43 8,42 8,43 8.086 4.985.327.300
9/3/2018 8,57 8,37 -1,41% 8,36 8,60 8,46 8,37 8,38 3.703 11.126.091.800
8/3/2018 8,26 8,49 +2,78% 8,14 8,58 8,41 8,49 8,50 7.464 18.119.989.100
7/3/2018 8,13 8,26 +1,85% 8,02 8,26 8,14 8,22 8,26 2.554 6.106.971.600
6/3/2018 8,32 8,11 -1,46% 8,11 8,38 8,27 8,10 8,11 746 6.676.212.700
5/3/2018 8,25 8,23 -0,24% 8,12 8,33 8,21 8,19 8,23 7.626 4.424.786.200
2/3/2018 8,03 8,25 +2,61% 7,95 8,26 8,10 8,24 8,25 8.210 10.712.346.500
1/3/2018 8,26 8,04 -2,07% 8,04 8,30 8,14 8,04 8,05 5.450 7.941.204.600
28/2/2018 8,41 8,21 -2,15% 8,17 8,53 8,31 8,21 8,22 7.420 11.251.950.000
27/2/2018 8,48 8,39 -0,71% 8,26 8,49 8,38 8,36 8,39 25 9.933.163.500
26/2/2018 8,30 8,45 +2,42% 8,30 8,45 8,39 8,44 8,45 8.225 10.764.718.500
23/2/2018 8,08 8,25 +2,48% 8,00 8,25 8,14 8,23 8,25 7.717 8.975.095.100
22/2/2018 7,88 8,05 +3,07% 7,85 8,10 7,99 8,03 8,05 3.922 10.262.534.700
21/2/2018 8,00 7,81 -1,76% 7,81 8,04 7,94 7,81 7,82 1.357 11.853.245.600
20/2/2018 8,07 7,95 -2,21% 7,85 8,20 8,03 7,95 7,96 1.447 9.495.647.400
19/2/2018 8,09 8,13 +0,49% 8,03 8,19 8,10 8,13 8,14 3.276 6.117.611.600
16/2/2018 7,95 8,09 +2,15% 7,90 8,10 8,01 8,08 8,09 441 11.615.280.300
15/2/2018 7,69 7,92 +5,32% 7,65 7,93 7,81 7,91 7,92 637 15.480.864.800
14/2/2018 7,36 7,52 +3,44% 7,35 7,56 7,48 7,52 7,53 920 7.499.319.800
9/2/2018 7,29 7,27 -0,41% 7,16 7,45 7,26 7,26 7,27 5.875 7.240.624.700
8/2/2018 7,57 7,30 -3,05% 7,26 7,61 7,40 7,30 7,31 5.465 5.998.688.100
7/2/2018 7,55 7,53 -0,26% 7,45 7,61 7,53 7,48 7,53 6.319 8.989.990.300
6/2/2018 7,12 7,55 +4,86% 7,03 7,55 7,30 7,50 7,55 2.574 8.368.981.900
5/2/2018 7,39 7,20 -3,36% 7,19 7,53 7,35 7,19 7,20 3.532 8.379.340.100
2/2/2018 7,55 7,45 -2,74% 7,42 7,58 7,48 7,45 7,46 1.506 5.615.163.700
1/2/2018 7,48 7,66 +2,13% 7,47 7,66 7,60 7,64 7,66 8.168 7.864.067.000
31/1/2018 7,65 7,50 -0,53% 7,42 7,74 7,58 7,49 7,50 583 13.317.726.900
30/1/2018 7,54 7,54 +0,40% 7,31 7,61 7,44 7,53 7,54 8.477 11.336.797.800
29/1/2018 7,45 7,51 +1,08% 7,28 7,77 7,61 7,51 7,52 4.174 23.613.773.900
26/1/2018 6,82 7,43 +10,07% 6,82 7,43 7,14 7,42 7,43 6.924 21.891.175.600
24/1/2018 6,59 6,75 +3,21% 6,58 6,76 6,69 6,74 6,75 1.858 13.125.722.700
23/1/2018 6,54 6,54 -0,30% 6,46 6,60 6,54 6,54 6,55 6.986 8.756.434.300
22/1/2018 6,68 6,56 -1,50% 6,56 6,71 6,62 6,56 6,58 799 6.046.931.200
19/1/2018 6,67 6,66 +0,30% 6,64 6,71 6,67 6,66 6,67 1.642 5.120.356.800
18/1/2018 6,80 6,64 -1,78% 6,61 6,84 6,67 6,64 6,65 779 8.134.179.400
17/1/2018 6,88 6,76 -1,60% 6,71 6,89 6,77 6,76 6,77 6.187 8.050.039.000
16/1/2018 6,88 6,87 +0,29% 6,85 6,91 6,88 6,87 6,88 14 5.090.236.900
15/1/2018 6,90 6,85 -0,44% 6,85 6,94 6,88 6,85 6,87 9.035 4.009.217.800
12/1/2018 6,88 6,88 -1,01% 6,85 6,97 6,88 6,87 6,88 5.502 5.391.595.100
11/1/2018 6,88 6,95 +2,06% 6,85 6,95 6,89 6,92 6,95 9.350 5.835.038.700
10/1/2018 6,70 6,81 +1,49% 6,68 6,90 6,83 6,81 6,82 6.402 9.074.484.800
9/1/2018 6,86 6,71 -2,04% 6,71 6,88 6,76 6,71 6,74 927 5.757.931.500
8/1/2018 6,83 6,85 +0,29% 6,81 6,89 6,85 6,85 6,86 399 2.874.754.800
5/1/2018 6,87 6,83 +0,15% 6,78 6,92 6,84 6,82 6,83 8.110 3.501.784.800
4/1/2018 6,93 6,82 -1,16% 6,81 7,04 6,94 6,82 6,85 7.798 5.296.461.300
3/1/2018 6,94 6,90 -0,86% 6,90 7,02 6,96 6,90 6,91 3.430 5.471.027.400
2/1/2018 6,88 6,96 +1,31% 6,87 6,99 6,94 6,95 6,96 5.789 5.123.215.700
28/12/2017 6,78 6,87 +1,18% 6,78 6,87 6,84 6,85 6,87 9.923 4.104.280.300
27/12/2017 6,72 6,79 +1,49% 6,67 6,80 6,75 6,78 6,79 9.303 3.671.752.700
26/12/2017 6,59 6,69 +1,52% 6,56 6,73 6,66 6,66 6,69 7.376 3.877.060.700
22/12/2017 6,58 6,59 -0,15% 6,51 6,65 6,60 6,59 6,60 6.268 2.842.881.800
21/12/2017 6,41 6,60 +3,45% 6,32 6,62 6,51 6,58 6,60 2.893 7.237.662.600
20/12/2017 6,36 6,38 +0,31% 6,35 6,44 6,39 6,37 6,38 9.754 2.926.006.600
19/12/2017 6,51 6,36 -2,15% 6,35 6,51 6,39 6,36 6,37 8.178 4.461.593.200
18/12/2017 6,49 6,50 +0,31% 6,42 6,56 6,46 6,46 6,50 9.948 5.861.889.900
15/12/2017 6,42 6,48 +1,41% 6,36 6,52 6,45 6,47 6,48 508 5.835.762.000
14/12/2017 6,54 6,39 -2,29% 6,34 6,55 6,43 6,38 6,39 3.290 7.276.092.800
13/12/2017 6,78 6,54 -3,11% 6,54 6,81 6,66 6,54 6,55 3.057 8.378.181.500
12/12/2017 6,71 6,75 +0,15% 6,60 6,75 6,66 6,71 6,75 921 5.693.502.400
11/12/2017 6,75 6,74 +0,45% 6,71 6,87 6,76 6,73 6,74 8.561 4.108.883.900
8/12/2017 6,80 6,71 +0,15% 6,70 6,83 6,76 6,70 6,71 6.895 3.632.425.700
7/12/2017 6,75 6,70 -1,47% 6,62 6,78 6,71 6,70 6,71 6.384 6.598.936.600
6/12/2017 6,73 6,80 0,00% 6,72 6,91 6,78 6,79 6,80 1.484 5.758.672.300
5/12/2017 6,94 6,80 -1,73% 6,76 7,00 6,86 6,79 6,80 253 9.080.319.400
4/12/2017 6,94 6,92 +1,17% 6,79 7,03 6,92 6,92 6,95 1.264 6.178.270.000
1/12/2017 6,65 6,84 +3,64% 6,57 6,85 6,75 6,82 6,84 8.477 8.581.692.400
30/11/2017 6,99 6,60 -5,98% 6,57 6,99 6,67 6,59 6,60 1.478 15.069.548.400
29/11/2017 7,29 7,02 -3,17% 7,02 7,31 7,18 7,02 7,05 7.289 12.730.645.500
28/11/2017 7,10 7,25 +2,69% 7,00 7,33 7,20 7,24 7,25 5.604 10.884.817.200
27/11/2017 7,00 7,06 +2,32% 6,72 7,06 6,91 7,05 7,06 1.378 14.744.669.600
24/11/2017 7,15 6,90 -2,82% 6,90 7,19 7,01 6,90 6,93 9.037 6.352.667.300
23/11/2017 6,85 7,10 +4,41% 6,80 7,13 6,99 7,09 7,10 4.269 10.133.938.400
22/11/2017 6,88 6,80 -0,58% 6,74 6,89 6,80 6,80 6,81 16 8.193.362.900
21/11/2017 6,87 6,84 +2,86% 6,77 6,93 6,85 6,83 6,84 9.074 11.287.702.600
17/11/2017 6,60 6,65 +1,06% 6,51 6,70 6,61 6,64 6,65 610 5.675.579.800
16/11/2017 6,62 6,58 +0,46% 6,45 6,62 6,55 6,56 6,59 3.152 7.321.994.300
14/11/2017 6,80 6,55 -3,25% 6,55 6,83 6,67 6,55 6,58 2.269 7.488.069.100
13/11/2017 6,74 6,77 +0,15% 6,68 6,85 6,76 6,77 6,78 2.521 4.813.798.800
10/11/2017 7,00 6,76 -3,43% 6,70 7,00 6,77 6,76 6,77 6.149 9.294.584.500
9/11/2017 7,12 7,00 -2,78% 6,97 7,19 7,03 6,99 7,00 1.897 5.540.568.000
8/11/2017 7,00 7,20 +3,60% 6,97 7,20 7,08 7,19 7,20 1.647 5.106.109.900
7/11/2017 7,14 6,95 -2,52% 6,95 7,15 7,01 6,95 6,98 2.405 5.200.429.800
6/11/2017 7,05 7,13 +1,86% 6,97 7,22 7,06 7,11 7,13 5.820 7.636.732.600
3/11/2017 7,45 7,00 -5,53% 6,85 7,45 7,03 7,00 7,01 7.862 9.753.378.000
1/11/2017 7,70 7,41 -4,14% 7,41 7,82 7,54 7,41 7,43 7.681 6.976.770.600
31/10/2017 7,82 7,73 -0,90% 7,66 7,85 7,72 7,73 7,74 645 5.473.791.500
30/10/2017 8,00 7,80 -2,50% 7,75 8,00 7,82 7,79 7,82 5.862 5.131.007.300
27/10/2017 8,23 8,00 -5,44% 7,90 8,30 8,02 8,00 8,01 7.665 11.032.093.400
26/10/2017 8,30 8,46 +2,79% 8,25 8,46 8,35 8,46 8,47 4.332 10.993.747.900
25/10/2017 8,29 8,23 -0,84% 8,12 8,37 8,21 8,22 8,23 9.295 4.426.297.800
24/10/2017 8,22 8,30 +0,73% 8,20 8,31 8,26 8,27 8,30 553 13.741.310.700
23/10/2017 8,32 8,24 -0,84% 8,14 8,39 8,26 8,23 8,25 3.475 11.105.356.000
20/10/2017 8,32 8,31 +0,12% 8,25 8,46 8,36 8,31 8,32 658 10.360.180.400
19/10/2017 8,20 8,30 +0,61% 8,18 8,31 8,24 8,30 8,31 7.823 4.597.997.100
18/10/2017 8,21 8,25 +1,48% 8,13 8,25 8,19 8,23 8,25 5.839 4.121.319.800
17/10/2017 8,21 8,13 -1,09% 8,05 8,22 8,13 8,13 8,14 5.225 7.112.584.600
16/10/2017 8,35 8,22 -1,91% 8,17 8,38 8,23 8,20 8,22 8.403 3.623.501.100
13/10/2017 8,32 8,38 +0,24% 8,23 8,42 8,33 8,36 8,38 7.890 5.013.496.200
11/10/2017 8,51 8,36 +0,12% 8,31 8,55 8,38 8,35 8,36 4.028 5.976.863.400
10/10/2017 8,29 8,35 +1,33% 8,28 8,47 8,35 8,32 8,35 1.398 4.952.263.000
9/10/2017 8,26 8,24 -0,24% 8,16 8,37 8,22 8,22 8,24 5.438 2.722.411.700
6/10/2017 8,39 8,26 -1,55% 8,17 8,39 8,25 8,26 8,27 6.222 3.527.361.300
5/10/2017 8,28 8,39 +2,19% 8,27 8,57 8,43 8,38 8,39 3.588 6.899.966.900
4/10/2017 8,40 8,21 -2,49% 8,17 8,53 8,33 8,20 8,21 9.218 7.451.063.000
3/10/2017 8,00 8,42 +5,78% 8,00 8,46 8,26 8,41 8,42 3.168 6.124.234.700
2/10/2017 7,95 7,96 -0,25% 7,90 8,14 8,00 7,96 7,97 8.385 4.260.928.600
29/9/2017 8,13 7,98 -0,87% 7,90 8,19 8,00 7,98 7,99 9.433 5.595.705.100
28/9/2017 8,03 8,05 +1,64% 7,72 8,08 7,89 8,04 8,05 1.255 7.497.691.700
27/9/2017 8,11 7,92 -1,61% 7,87 8,25 8,00 7,92 7,95 6.224 9.536.090.600
26/9/2017 7,84 8,05 -2,31% 7,83 8,47 8,14 8,04 8,05 1.277 15.492.410.400
25/9/2017 8,65 8,24 -4,96% 8,22 8,66 8,39 8,24 8,25 7.573 10.845.982.700
22/9/2017 8,90 8,67 -2,80% 8,63 8,94 8,73 8,66 8,67 5.394 5.466.264.100
21/9/2017 9,04 8,92 -0,56% 8,81 9,16 8,96 8,89 8,92 6.218 8.474.235.500
20/9/2017 8,92 8,97 +1,59% 8,82 9,02 8,92 8,97 8,98 558 5.026.958.400
19/9/2017 9,10 8,83 -3,18% 8,80 9,24 8,98 8,83 8,85 3.627 9.506.836.900
18/9/2017 9,02 9,12 +2,01% 8,98 9,25 9,13 9,11 9,12 8.719 9.384.307.100
15/9/2017 8,97 8,94 +1,02% 8,85 9,09 8,95 8,93 8,94 4.294 10.166.975.200
14/9/2017 8,88 8,85 0,00% 8,82 9,14 8,96 8,85 8,86 2.171 9.291.429.000
13/9/2017 9,10 8,85 -1,99% 8,85 9,10 8,92 8,85 8,88 1.522 7.072.164.700
12/9/2017 8,75 9,03 +3,56% 8,74 9,26 9,08 9,01 9,03 4.253 13.638.377.200
11/9/2017 8,56 8,72 +2,71% 8,54 8,79 8,69 8,72 8,73 887 7.406.945.500
8/9/2017 8,47 8,49 +0,24% 8,41 8,52 8,46 8,48 8,49 2.721 6.337.815.100
6/9/2017 8,57 8,47 -0,70% 8,44 8,67 8,53 8,47 8,48 3.907 7.038.743.400
5/9/2017 8,64 8,53 -0,23% 8,49 8,78 8,62 8,53 8,54 3.254 5.240.245.300
4/9/2017 8,57 8,55 -0,35% 8,49 8,67 8,57 8,55 8,57 3.630 1.971.507.300
1/9/2017 8,45 8,58 +2,39% 8,41 8,62 8,55 8,56 8,59 652 5.024.293.000
31/8/2017 8,60 8,38 -2,10% 8,36 8,63 8,41 8,38 8,39 6.559 5.160.616.900
30/8/2017 8,58 8,56 -0,58% 8,47 8,64 8,54 8,55 8,56 5.572 2.595.145.900
29/8/2017 8,38 8,61 +2,26% 8,29 8,66 8,55 8,60 8,61 7.298 4.691.886.000
28/8/2017 8,64 8,42 -1,98% 8,40 8,71 8,49 8,42 8,44 9.179 6.169.223.100
25/8/2017 8,79 8,59 -2,05% 8,58 8,89 8,68 8,59 8,60 345 4.846.608.600
24/8/2017 8,95 8,77 +1,04% 8,64 8,95 8,80 8,77 8,78 2.081 7.063.263.600
23/8/2017 8,72 8,68 +0,81% 8,63 9,03 8,85 8,68 8,69 801 15.450.181.500
22/8/2017 8,30 8,61 +8,58% 8,20 8,68 8,46 8,61 8,62 5.646 15.205.581.400
21/8/2017 8,15 7,93 -1,98% 7,91 8,16 7,95 7,93 7,94 5.701 11.727.101.600
18/8/2017 8,16 8,09 -0,86% 7,96 8,21 8,07 8,09 8,10 1.353 5.292.728.500
17/8/2017 8,25 8,16 -0,49% 8,09 8,25 8,16 8,11 8,16 6.632 2.967.796.700
16/8/2017 8,18 8,20 +1,23% 8,16 8,32 8,25 8,20 8,23 1.435 5.774.081.800
15/8/2017 8,26 8,10 -1,46% 8,06 8,36 8,16 8,10 8,11 8.661 4.318.178.200
14/8/2017 8,16 8,22 +1,11% 8,08 8,34 8,23 8,21 8,22 8.387 4.447.374.300
11/8/2017 8,25 8,13 -0,85% 7,80 8,26 8,04 8,12 8,14 5.682 8.744.236.600
10/8/2017 8,59 8,20 -4,87% 8,20 8,59 8,30 8,19 8,20 3.164 7.198.054.100
9/8/2017 8,80 8,62 -2,93% 8,62 8,83 8,69 8,62 8,63 9.690 4.132.418.300
8/8/2017 9,01 8,88 -1,99% 8,82 9,05 8,93 8,87 8,88 1.066 5.605.137.300
7/8/2017 8,83 9,06 +2,37% 8,82 9,09 9,00 9,04 9,06 4.578 5.528.142.800
4/8/2017 8,86 8,85 +0,57% 8,74 8,92 8,84 8,85 8,87 7.305 3.508.992.900
3/8/2017 8,69 8,80 +1,27% 8,64 8,85 8,73 8,80 8,81 7.795 3.582.867.300
2/8/2017 8,50 8,69 +2,36% 8,46 8,70 8,59 8,67 8,69 9.724 6.384.630.900
1/8/2017 8,52 8,49 -0,35% 8,41 8,61 8,47 8,48 8,49 6.911 3.459.853.200
31/7/2017 8,52 8,52 +0,95% 8,39 8,56 8,48 8,51 8,52 6.566 3.687.642.800
28/7/2017 8,40 8,44 0,00% 8,27 8,44 8,34 8,40 8,44 8.108 5.777.614.100
27/7/2017 8,60 8,44 -1,86% 8,37 8,72 8,51 8,44 8,46 8.754 4.210.459.200
26/7/2017 8,88 8,60 -2,82% 8,55 8,90 8,62 8,59 8,60 9.346 6.043.477.600
25/7/2017 8,92 8,85 -0,34% 8,83 8,93 8,88 8,85 8,87 6.621 3.789.889.400
24/7/2017 8,91 8,88 +0,79% 8,82 8,95 8,87 8,87 8,88 3.944 3.614.236.400
21/7/2017 8,90 8,81 -1,01% 8,78 8,98 8,86 8,81 8,82 4.608 3.342.044.500
20/7/2017 8,99 8,90 -0,22% 8,90 9,02 8,95 8,90 8,91 4.427 2.469.726.500
19/7/2017 9,04 8,92 -1,22% 8,87 9,09 8,95 8,92 8,94 7.018 3.611.103.200
18/7/2017 9,08 9,03 -0,44% 8,89 9,08 9,00 9,00 9,03 6.413 3.313.437.200
17/7/2017 8,99 9,07 +0,78% 8,97 9,11 9,04 9,04 9,07 8.541 3.324.250.400
14/7/2017 8,88 9,00 +2,16% 8,88 9,14 9,03 8,99 9,00 4.730 7.505.159.100
13/7/2017 8,85 8,81 -0,11% 8,81 8,98 8,88 8,81 8,83 2.850 5.459.068.400
12/7/2017 8,70 8,82 +1,97% 8,65 8,88 8,77 8,82 8,83 4.356 5.579.410.800
11/7/2017 8,53 8,65 +1,53% 8,37 8,67 8,51 8,63 8,65 2.553 5.097.516.200
10/7/2017 8,50 8,52 +2,40% 8,32 8,53 8,44 8,52 8,53 765 4.795.380.300
7/7/2017 8,60 8,32 -2,69% 8,29 8,70 8,44 8,31 8,34 3.262 6.783.414.600
6/7/2017 8,33 8,55 +2,76% 8,30 8,70 8,53 8,54 8,55 10 9.514.633.100
5/7/2017 8,15 8,32 +2,09% 8,06 8,35 8,20 8,30 8,32 8.290 6.168.411.900
4/7/2017 8,19 8,15 -0,37% 8,12 8,20 8,16 8,15 8,17 3.686 1.223.746.700
3/7/2017 8,10 8,18 +1,24% 8,05 8,18 8,12 8,17 8,18 4.902 2.688.531.600
30/6/2017 8,10 8,08 -0,12% 8,01 8,21 8,07 8,07 8,08 8.674 7.960.856.800
29/6/2017 8,35 8,09 -2,18% 7,96 8,44 8,12 8,09 8,10 4.863 11.057.543.200
28/6/2017 8,15 8,27 +4,68% 8,11 8,31 8,22 8,27 8,28 4.370 7.134.481.800
27/6/2017 7,93 7,90 -0,38% 7,82 7,99 7,90 7,90 7,92 2.066 5.672.879.300
26/6/2017 7,70 7,93 +3,12% 7,69 7,93 7,84 7,92 7,93 1.216 5.651.293.400
23/6/2017 7,98 7,69 -2,66% 7,66 8,01 7,77 7,69 7,70 1.907 12.544.194.900
22/6/2017 8,05 7,90 +6,33% 7,87 8,32 8,09 7,89 7,90 4.621 25.000.363.700
21/6/2017 7,48 7,43 -0,54% 7,36 7,55 7,44 7,42 7,43 6.843 5.475.251.200
20/6/2017 7,52 7,47 -1,58% 7,39 7,60 7,50 7,45 7,47 9.808 6.672.853.600
19/6/2017 7,74 7,59 -0,78% 7,54 7,74 7,61 7,58 7,59 6.072 4.435.872.000
16/6/2017 7,63 7,65 -1,03% 7,58 7,74 7,65 7,64 7,65 9.859 5.698.291.400
14/6/2017 7,57 7,73 +2,66% 7,51 7,80 7,68 7,72 7,73 3.391 5.576.864.000
13/6/2017 7,51 7,53 +1,07% 7,39 7,57 7,47 7,53 7,54 8.309 4.035.584.000
12/6/2017 7,70 7,45 -2,61% 7,45 7,71 7,55 7,45 7,47 8.273 2.634.081.800
9/6/2017 7,51 7,65 +2,41% 7,49 7,74 7,62 7,64 7,65 3.239 5.725.715.500
8/6/2017 7,66 7,47 -2,61% 7,34 7,66 7,41 7,46 7,47 940 4.794.451.400
7/6/2017 7,84 7,67 -1,79% 7,63 7,90 7,73 7,67 7,68 9.028 2.971.583.400
6/6/2017 7,68 7,81 +1,83% 7,67 7,87 7,78 7,81 7,82 7.833 3.080.328.900
5/6/2017 7,60 7,67 +0,26% 7,58 7,74 7,66 7,65 7,67 7.939 2.996.753.900
2/6/2017 7,71 7,65 +2,68% 7,55 7,74 7,63 7,65 7,66 1.550 4.123.703.600
1/6/2017 7,65 7,45 -2,49% 7,43 7,76 7,58 7,45 7,47 7.991 3.092.798.600
31/5/2017 7,80 7,64 -1,55% 7,54 7,82 7,65 7,62 7,64 7.815 4.675.318.100
30/5/2017 7,72 7,76 +0,78% 7,67 7,92 7,80 7,76 7,78 9.450 3.341.214.000
29/5/2017 7,73 7,70 -0,65% 7,64 7,82 7,70 7,69 7,71 7.428 2.069.700.100
26/5/2017 7,59 7,75 +3,20% 7,58 7,86 7,71 7,71 7,75 2.586 6.458.562.300
25/5/2017 7,61 7,51 -0,92% 7,44 7,83 7,57 7,51 7,54 8.978 4.258.177.000
24/5/2017 7,51 7,58 +2,43% 7,47 7,74 7,62 7,58 7,60 5.592 5.923.238.300
23/5/2017 7,15 7,40 +4,23% 7,11 7,48 7,36 7,40 7,41 4.105 5.136.637.200
22/5/2017 7,22 7,10 -3,01% 6,88 7,32 7,06 7,08 7,10 206 6.553.725.900
19/5/2017 7,40 7,32 +4,42% 7,30 7,65 7,44 7,32 7,37 5.638 12.983.728.200
18/5/2017 5,14 7,01 -20,43% 5,14 7,82 7,19 7,01 7,02 2.765 20.766.574.100
17/5/2017 8,80 8,81 -0,56% 8,77 8,94 8,84 8,80 8,81 8.961 3.707.476.000
16/5/2017 9,10 8,86 -0,45% 8,72 9,10 8,86 8,85 8,86 4.773 7.914.755.300
15/5/2017 9,04 8,90 -3,05% 8,87 9,05 8,93 8,90 8,91 8.847 5.305.877.600
12/5/2017 8,95 9,18 +3,73% 8,87 9,18 9,04 9,17 9,18 3.225 7.102.292.100
11/5/2017 8,95 8,85 -0,45% 8,79 9,02 8,87 8,85 8,90 4.378 7.777.573.600
10/5/2017 9,13 8,89 -1,22% 8,89 9,15 9,00 8,89 8,90 2.792 9.474.797.900
9/5/2017 8,96 9,00 +1,01% 8,95 9,16 9,05 9,00 9,01 9.878 4.173.187.400
8/5/2017 9,10 8,91 -1,98% 8,86 9,14 8,92 8,90 8,91 4.234 6.165.359.700
5/5/2017 9,13 9,09 -0,33% 8,89 9,27 9,07 9,07 9,09 1.784 6.404.693.400
4/5/2017 9,67 9,12 -5,49% 9,03 9,71 9,17 9,11 9,12 1.355 8.033.112.000
3/5/2017 9,27 9,65 +3,88% 9,22 9,89 9,54 9,63 9,65 9.008 16.333.881.400
2/5/2017 8,94 9,29 +4,62% 8,79 9,29 9,08 9,28 9,29 2.962 9.199.311.700
28/4/2017 8,62 8,88 +3,50% 8,52 8,88 8,76 8,86 8,88 1.477 9.514.989.500
27/4/2017 9,00 8,58 -3,60% 8,50 9,01 8,59 8,57 8,58 2.484 11.623.611.500
26/4/2017 9,25 8,90 -5,02% 8,85 9,33 9,00 8,90 8,91 1.894 11.497.815.400
25/4/2017 9,46 9,37 -0,43% 9,25 9,47 9,36 9,36 9,37 8.751 5.353.883.600
24/4/2017 9,54 9,41 -1,05% 9,32 9,70 9,46 9,41 9,42 6.254 5.554.151.500
20/4/2017 9,41 9,51 +1,82% 9,35 9,69 9,52 9,51 9,55 1.065 4.134.022.400
19/4/2017 9,50 9,34 -1,06% 9,31 9,73 9,44 9,34 9,36 1.799 6.135.073.400
18/4/2017 9,35 9,44 +0,43% 9,30 9,54 9,41 9,42 9,44 6.585 6.067.817.400
17/4/2017 9,08 9,40 +4,21% 9,08 9,52 9,36 9,40 9,42 5.292 7.333.164.500
13/4/2017 9,48 9,02 -5,05% 9,02 9,60 9,22 9,02 9,08 3.343 10.141.348.300
12/4/2017 9,58 9,50 -3,85% 9,34 9,78 9,48 9,50 9,51 3.248 14.494.913.600
11/4/2017 9,69 9,88 +2,92% 9,53 9,97 9,81 9,86 9,88 2.658 7.398.073.800
10/4/2017 9,82 9,60 -2,24% 9,52 9,87 9,65 9,58 9,60 3.827 6.875.161.600
7/4/2017 9,72 9,82 +1,13% 9,53 9,90 9,74 9,78 9,84 4.393 7.640.172.100
6/4/2017 9,89 9,71 -1,22% 9,59 10,00 9,76 9,71 9,73 7.772 8.230.977.200
5/4/2017 9,96 9,83 -1,01% 9,75 10,14 9,96 9,80 9,83 1.931 3.943.376.500
4/4/2017 10,24 9,93 -3,12% 9,88 10,27 10,01 9,92 9,93 9.163 6.670.665.900
3/4/2017 10,48 10,25 -0,68% 10,11 10,48 10,23 10,25 10,26 5.989 3.177.578.100
31/3/2017 10,09 10,32 +0,58% 10,08 10,44 10,34 10,32 10,38 6.639 3.304.213.100
30/3/2017 10,35 10,26 -0,87% 10,11 10,45 10,27 10,23 10,26 6.466 3.037.123.000
29/3/2017 10,06 10,35 -0,19% 9,93 10,46 10,23 10,35 10,38 2.640 7.028.282.100
28/3/2017 10,72 10,37 -1,61% 10,20 10,72 10,36 10,37 10,38 4.190 11.653.469.700
27/3/2017 10,11 10,54 +3,23% 9,86 10,56 10,32 10,53 10,54 9.160 8.366.294.000
24/3/2017 10,05 10,21 +3,87% 10,00 10,35 10,21 10,21 10,22 4.421 7.808.879.300
23/3/2017 9,80 9,83 0,00% 9,62 10,25 9,92 9,83 9,84 6.425 10.701.575.900
22/3/2017 9,99 9,83 -2,09% 9,01 10,01 9,60 9,82 9,83 3.234 22.801.803.300
21/3/2017 10,94 10,04 -8,06% 10,04 11,09 10,27 10,04 10,07 1.864 14.369.413.800
20/3/2017 11,60 10,92 -5,70% 10,84 11,74 11,19 10,92 10,93 6.020 10.319.031.500
17/3/2017 11,69 11,58 -0,09% 11,34 12,04 11,65 11,58 11,60 7.961 14.215.270.300
16/3/2017 11,31 11,59 +3,30% 11,28 11,71 11,53 11,58 11,59 963 7.693.129.900
15/3/2017 11,06 11,22 +1,91% 10,87 11,31 11,12 11,22 11,24 4.205 8.649.063.700
14/3/2017 11,50 11,01 -4,09% 10,91 11,50 11,11 11,00 11,01 2.489 7.860.804.800
13/3/2017 11,35 11,48 +4,84% 11,25 11,65 11,50 11,48 11,49 5.224 7.395.724.300
10/3/2017 10,81 10,95 +0,74% 10,75 11,05 10,89 10,95 10,96 342 5.278.077.400
9/3/2017 11,30 10,87 -3,81% 10,70 11,33 10,96 10,86 10,87 7.328 9.647.663.800
8/3/2017 11,69 11,30 -3,00% 11,05 11,78 11,28 11,30 11,31 2.407 8.768.515.300
7/3/2017 11,30 11,65 +4,95% 11,07 11,69 11,48 11,62 11,65 6.882 8.237.168.300
6/3/2017 11,25 11,10 -0,98% 10,97 11,47 11,15 11,04 11,10 2.187 5.226.090.700
3/3/2017 10,66 11,21 +4,96% 10,59 11,26 11,03 11,21 11,22 1.197 9.094.367.700
2/3/2017 10,75 10,68 -0,19% 10,44 10,81 10,61 10,67 10,68 5.652 10.056.150.800
1/3/2017 10,45 10,70 +0,09% 10,27 10,73 10,52 10,70 10,72 7.501 5.929.576.400
24/2/2017 10,62 10,69 -0,74% 10,45 10,90 10,70 10,69 10,70 4.590 6.742.040.800
23/2/2017 11,20 10,77 -2,09% 10,73 11,50 11,09 10,77 10,78 6.119 11.729.107.200
22/2/2017 11,27 11,00 -2,22% 10,87 11,74 11,35 11,00 11,01 218 17.108.074.500
21/2/2017 10,72 11,25 +5,73% 10,72 11,27 11,04 11,25 11,26 5.765 11.540.052.600
20/2/2017 10,45 10,64 +2,11% 10,44 10,74 10,63 10,63 10,64 6.367 3.298.467.400
17/2/2017 10,25 10,42 +0,77% 10,09 10,49 10,31 10,42 10,43 4.786 7.512.029.500
16/2/2017 9,98 10,34 +3,09% 9,93 10,39 10,23 10,32 10,34 4.584 9.267.928.400
15/2/2017 9,40 10,03 +6,93% 9,40 10,06 9,84 10,01 10,03 6.870 13.046.894.700
14/2/2017 9,35 9,38 +0,75% 9,21 9,45 9,37 9,38 9,39 741 6.202.252.100
13/2/2017 9,18 9,31 +2,99% 9,12 9,40 9,32 9,31 9,32 4.549 7.102.695.000
10/2/2017 8,87 9,04 +2,03% 8,81 9,25 9,07 9,04 9,07 7.553 8.057.814.700
9/2/2017 8,99 8,86 -1,01% 8,63 9,00 8,77 8,86 8,87 3.394 7.427.806.500
8/2/2017 8,85 8,95 +1,47% 8,70 8,97 8,85 8,94 8,95 501 5.010.975.500
7/2/2017 8,91 8,82 0,00% 8,75 9,08 8,90 8,81 8,82 9.589 3.947.267.700
6/2/2017 9,30 8,82 -4,85% 8,82 9,37 9,00 8,82 8,86 310 5.328.120.000
3/2/2017 9,17 9,27 +1,53% 9,07 9,40 9,28 9,27 9,28 1.340 7.890.314.900
2/2/2017 8,94 9,13 +1,56% 8,85 9,21 9,10 9,12 9,13 8.782 4.235.540.900
1/2/2017 9,04 8,99 -1,64% 8,90 9,21 9,05 8,99 9,00 9.591 8.065.931.200
31/1/2017 8,85 9,14 +6,90% 8,80 9,21 9,04 9,13 9,14 3.629 10.170.278.900
30/1/2017 8,92 8,55 -4,47% 8,51 8,93 8,61 8,54 8,55 4.560 6.469.541.500
27/1/2017 9,13 8,95 -1,32% 8,87 9,13 8,94 8,95 8,97 9.714 3.660.477.700
26/1/2017 9,20 9,07 -0,66% 9,01 9,28 9,12 9,06 9,07 1.335 5.675.082.500
24/1/2017 9,06 9,13 +0,88% 9,03 9,19 9,10 9,13 9,14 1.261 7.449.070.300
23/1/2017 8,66 9,05 +4,99% 8,66 9,05 8,94 9,04 9,05 1.085 6.288.776.300
20/1/2017 8,63 8,62 -0,12% 8,55 8,80 8,66 8,62 8,63 3.942 3.941.260.300
19/1/2017 8,70 8,63 -0,80% 8,51 8,79 8,62 8,61 8,63 2.936 5.795.599.400
18/1/2017 8,86 8,70 -1,58% 8,66 9,05 8,89 8,70 8,71 2.566 6.547.699.000
17/1/2017 8,65 8,84 +3,03% 8,57 8,95 8,79 8,83 8,84 1.682 6.045.270.000
16/1/2017 8,58 8,58 +0,35% 8,49 8,69 8,59 8,58 8,59 3.132 1.833.701.700
13/1/2017 8,57 8,55 -1,04% 8,36 8,74 8,50 8,55 8,56 5.994 6.619.300.800
12/1/2017 8,01 8,64 +12,06% 7,99 8,68 8,30 8,61 8,64 9.098 15.205.180.500
11/1/2017 7,50 7,71 +3,49% 7,40 7,71 7,56 7,70 7,71 9.810 4.395.821.100
10/1/2017 7,65 7,45 -1,46% 7,43 7,67 7,49 7,45 7,46 5.483 3.032.591.100
9/1/2017 7,42 7,56 +1,48% 7,42 7,63 7,55 7,55 7,56 7.721 3.121.362.900
6/1/2017 7,56 7,45 -1,32% 7,40 7,57 7,46 7,45 7,47 5.753 2.319.617.000
5/1/2017 7,69 7,55 -1,56% 7,51 7,74 7,60 7,55 7,56 1.185 3.720.015.800
4/1/2017 7,89 7,67 -2,79% 7,62 7,90 7,72 7,66 7,67 2.002 5.169.345.600
3/1/2017 7,80 7,89 +2,20% 7,76 7,99 7,89 7,89 7,90 873 4.680.608.700
2/1/2017 7,69 7,72 +0,13% 7,57 7,80 7,70 7,72 7,76 2.806 1.361.781.600
29/12/2016 7,53 7,71 +2,66% 7,52 7,74 7,66 7,71 7,72 6.706 3.462.221.600
28/12/2016 7,38 7,51 +1,76% 7,38 7,61 7,51 7,51 7,54 5.779 2.884.331.600
27/12/2016 7,29 7,38 -0,27% 7,22 7,38 7,31 7,37 7,38 5.578 3.171.560.000
26/12/2016 7,54 7,40 -1,60% 7,40 7,67 7,53 7,40 7,45 3.647 2.965.110.000
23/12/2016 7,50 7,52 +1,48% 7,43 7,65 7,50 7,51 7,52 4.782 2.226.267.600
22/12/2016 7,37 7,41 +1,79% 7,24 7,43 7,37 7,40 7,41 5.150 3.541.642.400
21/12/2016 7,48 7,28 -2,02% 7,22 7,51 7,31 7,27 7,28 7.784 2.873.418.100
20/12/2016 7,49 7,43 +0,41% 7,29 7,54 7,40 7,42 7,43 7.721 3.133.566.100
19/12/2016 7,18 7,40 +3,21% 7,18 7,65 7,45 7,40 7,41 8.230 4.165.855.200
16/12/2016 7,29 7,17 -0,83% 7,17 7,36 7,23 7,17 7,20 4.487 2.593.039.800
15/12/2016 7,11 7,23 +0,98% 7,06 7,27 7,17 7,16 7,20 9.812 2.651.825.300
14/12/2016 7,43 7,16 -3,37% 7,16 7,45 7,31 7,16 7,20 604 4.104.865.600
13/12/2016 7,17 7,41 +2,77% 7,11 7,44 7,34 7,41 7,43 2.863 3.830.775.400
12/12/2016 7,28 7,21 -1,37% 7,14 7,28 7,19 7,16 7,21 8.924 2.576.337.600
9/12/2016 7,36 7,31 0,00% 7,30 7,42 7,33 7,31 7,33 8.084 4.451.522.500
8/12/2016 7,57 7,31 -2,40% 7,31 7,69 7,40 7,31 7,33 6.685 7.284.419.100
7/12/2016 7,45 7,49 +1,49% 7,36 7,52 7,45 7,49 7,50 2.563 3.954.118.000
6/12/2016 7,44 7,38 -1,20% 7,27 7,51 7,38 7,38 7,39 5.765 5.188.935.800
5/12/2016 7,60 7,47 -1,45% 7,45 7,70 7,53 7,47 7,48 8.024 2.962.745.900
2/12/2016 7,35 7,58 +2,43% 7,15 7,59 7,40 7,57 7,58 2.445 4.253.374.100
1/12/2016 7,80 7,40 -6,33% 7,33 7,85 7,57 7,39 7,40 7.788 5.188.583.100
30/11/2016 8,16 7,90 -1,50% 7,90 8,18 8,00 7,90 7,96 790 5.483.658.300
29/11/2016 8,20 8,02 -2,55% 8,02 8,29 8,14 8,01 8,02 9.010 2.835.344.200
28/11/2016 8,03 8,23 +2,75% 7,99 8,24 8,12 8,21 8,23 6.634 2.527.086.700
25/11/2016 8,05 8,01 -1,84% 7,93 8,12 8,00 8,00 8,01 4.878 2.959.554.100
24/11/2016 8,32 8,16 -1,09% 8,13 8,34 8,20 8,16 8,17 1.905 1.059.273.700
23/11/2016 8,09 8,25 +1,10% 8,06 8,27 8,17 8,22 8,25 8.240 2.578.821.000
22/11/2016 8,20 8,16 +0,37% 8,10 8,40 8,21 8,14 8,16 1.247 5.984.031.300
21/11/2016 8,09 8,13 +0,99% 8,00 8,23 8,10 8,12 8,13 454 3.403.285.900
18/11/2016 8,05 8,05 +0,50% 7,80 8,14 7,97 8,04 8,05 3.476 4.011.031.000
17/11/2016 8,30 8,01 -2,08% 8,01 8,41 8,24 8,01 8,04 3.342 4.557.823.500
16/11/2016 8,43 8,18 -0,12% 8,16 8,55 8,33 8,18 8,19 7.429 7.193.699.300
14/11/2016 8,00 8,19 +3,41% 7,96 8,47 8,19 8,19 8,21 6.657 9.525.071.000
11/11/2016 8,11 7,92 -4,00% 7,37 8,17 7,73 7,92 7,93 9.351 12.163.004.700
10/11/2016 9,15 8,25 -8,84% 8,25 9,19 8,64 8,25 8,27 2.342 9.914.198.500
9/11/2016 8,94 9,05 -3,52% 8,90 9,30 9,06 9,05 9,06 965 8.424.128.700
8/11/2016 9,45 9,38 -1,16% 9,22 9,55 9,39 9,37 9,38 3.422 4.482.199.100
7/11/2016 9,30 9,49 +4,98% 9,21 9,50 9,35 9,48 9,49 271 5.929.673.300
4/11/2016 9,10 9,04 -0,66% 9,03 9,37 9,18 9,04 9,09 1.319 4.656.918.000
3/11/2016 9,15 9,10 -0,98% 9,02 9,47 9,24 9,10 9,11 2.155 6.230.858.300
1/11/2016 9,76 9,19 -5,74% 9,15 9,80 9,35 9,19 9,23 2.127 5.602.246.200
31/10/2016 9,70 9,75 +0,62% 9,48 9,85 9,75 9,74 9,75 2.772 8.132.115.000
28/10/2016 9,48 9,69 +2,22% 9,40 9,73 9,63 9,66 9,69 5.983 9.640.849.600
27/10/2016 9,26 9,48 +2,82% 9,25 9,49 9,42 9,45 9,48 2.930 8.915.851.400
26/10/2016 9,02 9,22 +1,77% 8,91 9,29 9,18 9,20 9,22 1.297 9.844.787.400
25/10/2016 8,86 9,06 +2,49% 8,72 9,12 8,96 9,05 9,06 6.080 8.067.130.000
24/10/2016 8,81 8,84 +1,49% 8,72 8,98 8,84 8,84 8,85 3.297 10.075.448.800
21/10/2016 8,78 8,71 -1,58% 8,69 8,84 8,73 8,71 8,72 9.980 5.382.684.500
20/10/2016 8,96 8,85 -1,01% 8,65 8,97 8,79 8,85 8,86 3.074 5.818.374.300
19/10/2016 8,97 8,94 -0,11% 8,91 9,17 9,01 8,94 8,95 8.571 6.990.128.200
18/10/2016 9,00 8,95 -0,56% 8,90 9,09 8,96 8,95 8,96 1.964 5.665.627.800
17/10/2016 9,05 9,00 0,00% 8,82 9,13 8,94 8,97 9,00 799 5.433.630.300
14/10/2016 8,95 9,00 +0,78% 8,93 9,24 9,11 9,00 9,03 6.117 6.465.344.000
13/10/2016 8,61 8,93 +3,24% 8,56 9,00 8,84 8,91 8,93 4.999 8.803.950.200
11/10/2016 8,78 8,65 -2,37% 8,61 8,83 8,70 8,65 8,66 563 5.810.854.900
10/10/2016 8,88 8,86 -0,11% 8,82 9,07 8,91 8,86 8,87 8.826 3.614.201.300
7/10/2016 8,85 8,87 +0,91% 8,72 8,98 8,87 8,87 8,89 7.442 4.845.517.500
6/10/2016 8,85 8,79 -1,57% 8,65 8,91 8,76 8,79 8,80 638 4.221.697.700
5/10/2016 8,72 8,93 +3,24% 8,71 8,93 8,81 8,90 8,93 8.775 3.514.154.600
4/10/2016 8,81 8,65 -1,70% 8,54 8,84 8,64 8,64 8,65 280 3.865.732.700
3/10/2016 8,51 8,80 +2,56% 8,50 8,80 8,72 8,76 8,80 8.505 3.336.649.600
30/9/2016 8,86 8,58 -2,28% 8,53 8,94 8,67 8,57 8,58 5.803 5.916.981.200
29/9/2016 9,03 8,78 -2,44% 8,78 9,19 8,98 8,78 8,80 7.877 3.858.873.200
28/9/2016 8,91 9,00 +1,35% 8,75 9,02 8,90 8,97 9,00 8.419 4.030.879.300
27/9/2016 8,90 8,88 0,00% 8,69 8,94 8,82 8,88 8,90 5.397 2.139.156.900
26/9/2016 8,75 8,88 -0,34% 8,66 8,96 8,84 8,87 8,88 4.981 2.436.134.800
23/9/2016 9,00 8,91 -1,98% 8,80 9,07 8,94 8,88 8,91 6.590 2.473.876.900
22/9/2016 8,96 9,09 +3,30% 8,82 9,13 9,01 9,08 9,09 2.080 5.207.080.700
21/9/2016 8,71 8,80 +1,97% 8,54 8,88 8,71 8,80 8,81 5.856 5.135.700.400
20/9/2016 8,57 8,63 +1,65% 8,51 8,75 8,63 8,63 8,64 174 4.849.656.400
19/9/2016 8,48 8,49 +1,43% 8,37 8,59 8,50 8,49 8,50 5.343 2.483.996.700
16/9/2016 8,53 8,37 -2,11% 8,30 8,54 8,38 8,37 8,38 7.725 4.234.629.500
15/9/2016 8,53 8,55 +1,42% 8,41 8,65 8,53 8,55 8,57 8.220 3.754.031.900
14/9/2016 8,48 8,43 +0,60% 8,16 8,52 8,35 8,41 8,43 5.065 7.611.637.300
13/9/2016 8,84 8,38 -5,74% 8,38 8,87 8,54 8,38 8,39 2.171 5.446.664.500
12/9/2016 8,89 8,89 +0,23% 8,31 8,89 8,71 8,85 8,89 1.290 9.950.840.400
9/9/2016 9,50 8,87 -7,41% 8,81 9,50 9,02 8,87 8,88 8.458 10.952.588.600
8/9/2016 9,59 9,58 -1,54% 9,58 9,75 9,66 9,58 9,59 8.113 9.749.360.100
6/9/2016 9,70 9,73 +0,93% 9,44 9,78 9,64 9,73 9,74 1.259 4.830.214.400
5/9/2016 9,70 9,64 +0,52% 9,52 9,70 9,62 9,64 9,65 5.564 2.627.315.200
2/9/2016 9,21 9,59 +5,15% 9,21 9,59 9,45 9,57 9,59 5.996 6.568.335.300
1/9/2016 8,95 9,12 +4,23% 8,76 9,20 9,05 9,12 9,13 362 7.227.568.700
31/8/2016 8,92 8,75 -1,91% 8,75 9,05 8,84 8,75 8,78 4.554 6.467.995.200
30/8/2016 9,07 8,92 -0,89% 8,90 9,08 8,97 8,92 8,93 9.737 3.818.948.000
29/8/2016 8,81 9,00 +2,04% 8,80 9,05 8,99 8,99 9,00 413 3.904.651.800
26/8/2016 8,92 8,82 -0,45% 8,78 9,16 8,94 8,81 8,82 4.790 6.143.788.700
25/8/2016 8,80 8,86 +0,45% 8,67 8,95 8,82 8,83 8,86 8.520 4.685.554.700
24/8/2016 9,00 8,82 -2,11% 8,76 9,07 8,88 8,80 8,82 3.070 6.888.966.500
23/8/2016 9,17 9,01 +0,11% 9,01 9,28 9,15 9,01 9,04 1.909 6.878.526.300
22/8/2016 9,33 9,00 -4,26% 8,88 9,34 9,08 9,00 9,01 937 7.952.157.100
19/8/2016 9,24 9,40 +1,84% 9,11 9,49 9,36 9,39 9,40 4.150 5.412.724.600
18/8/2016 9,35 9,23 -1,60% 9,17 9,40 9,27 9,22 9,26 8.934 5.387.535.100
17/8/2016 9,54 9,38 -1,68% 9,03 9,58 9,22 9,36 9,38 5.781 7.597.063.800
16/8/2016 9,90 9,54 -2,65% 9,50 9,97 9,60 9,54 9,57 2.414 9.278.651.700
15/8/2016 9,50 9,80 +2,08% 9,32 9,84 9,64 9,77 9,80 3.063 6.170.228.200
12/8/2016 9,64 9,60 -0,62% 9,49 9,84 9,69 9,59 9,60 4.063 7.990.478.000
11/8/2016 9,30 9,66 +3,54% 9,26 9,66 9,42 9,58 9,66 2.797 5.397.817.900
10/8/2016 9,45 9,33 -0,32% 9,30 9,57 9,43 9,32 9,33 4.506 7.224.198.500
9/8/2016 9,56 9,36 -1,78% 9,31 9,67 9,40 9,36 9,37 1.991 9.012.009.100
8/8/2016 9,44 9,53 +1,93% 9,29 9,60 9,48 9,51 9,53 7.338 4.150.043.900
5/8/2016 9,75 9,35 -3,31% 9,20 9,84 9,46 9,35 9,38 1.125 8.457.663.700
4/8/2016 9,36 9,67 +4,54% 9,23 9,76 9,56 9,66 9,67 554 9.890.341.100
3/8/2016 8,79 9,25 +4,88% 8,63 9,27 9,03 9,24 9,25 657 5.426.144.900
2/8/2016 9,07 8,82 -2,43% 8,72 9,08 8,90 8,82 8,85 1.307 4.853.310.500
1/8/2016 9,12 9,04 -0,55% 8,98 9,49 9,18 9,04 9,05 6.067 6.881.875.600
29/7/2016 9,07 9,09 +0,22% 8,83 9,14 9,01 9,08 9,09 4.011 5.221.397.100
28/7/2016 9,05 9,07 -0,33% 8,85 9,09 8,96 9,05 9,07 1.119 3.915.353.200
27/7/2016 9,04 9,10 +0,89% 9,04 9,25 9,14 9,09 9,10 1.874 6.183.371.800
26/7/2016 8,75 9,02 +3,09% 8,70 9,04 8,94 9,02 9,03 3.957 8.414.924.700
25/7/2016 9,04 8,75 -3,21% 8,56 9,04 8,75 8,75 8,76 9.869 7.641.122.900
22/7/2016 9,03 9,04 -0,44% 8,91 9,23 9,04 9,03 9,05 4.902 6.817.721.900
21/7/2016 9,00 9,08 +2,25% 8,91 9,14 9,01 9,06 9,08 1.864 5.437.932.000
20/7/2016 8,79 8,88 +0,91% 8,63 9,15 8,91 8,88 8,90 1.450 10.770.957.700
19/7/2016 8,92 8,80 -1,35% 8,69 9,03 8,83 8,79 8,80 2.945 5.948.890.800
18/7/2016 8,58 8,92 +5,31% 8,38 8,96 8,74 8,92 8,93 6.804 8.701.456.900
15/7/2016 8,65 8,47 -2,08% 8,29 8,75 8,45 8,45 8,47 2.984 9.104.929.500
14/7/2016 8,32 8,65 +6,53% 8,27 8,83 8,55 8,65 8,77 6.117 10.566.652.600
13/7/2016 8,20 8,12 -4,92% 8,12 8,47 8,23 8,11 8,12 1.486 10.791.356.900
12/7/2016 8,77 8,54 -0,12% 8,53 9,23 8,78 8,54 8,55 7.155 14.461.035.800
11/7/2016 7,87 8,55 +9,76% 7,86 8,63 8,32 8,54 8,55 8.888 11.811.403.800
8/7/2016 7,49 7,79 +6,42% 7,39 7,80 7,65 7,78 7,79 9.418 8.094.356.500
7/7/2016 7,60 7,32 -3,17% 7,31 7,69 7,49 7,32 7,33 9.658 5.906.242.000
6/7/2016 7,70 7,56 -3,08% 7,09 7,76 7,43 7,56 7,57 635 8.642.557.900
5/7/2016 7,65 7,80 +2,23% 7,48 7,82 7,64 7,78 7,80 2.715 7.735.011.500
4/7/2016 7,50 7,63 +4,81% 7,42 7,78 7,65 7,62 7,64 738 6.395.767.800
1/7/2016 7,33 7,28 0,00% 7,10 7,39 7,26 7,27 7,28 5.572 8.415.975.600
30/6/2016 6,99 7,28 +4,45% 6,95 7,28 7,16 7,23 7,28 7.105 9.501.138.200
29/6/2016 6,81 6,97 +3,26% 6,80 7,09 6,98 6,96 6,97 355 9.508.785.500
28/6/2016 6,65 6,75 +4,01% 6,56 6,81 6,70 6,73 6,75 6.910 5.691.288.500
27/6/2016 6,54 6,49 +0,78% 6,23 6,57 6,41 6,45 6,49 58 3.486.881.300
24/6/2016 6,17 6,44 -1,38% 6,04 6,48 6,33 6,41 6,44 3.509 5.007.783.600
23/6/2016 6,45 6,53 +3,65% 6,32 6,58 6,46 6,53 6,55 8.281 5.654.819.600
22/6/2016 5,85 6,30 +7,69% 5,79 6,34 6,14 6,28 6,30 6.141 8.785.432.100
21/6/2016 5,64 5,85 +3,54% 5,54 5,90 5,78 5,84 5,85 3.918 4.641.224.200
20/6/2016 5,85 5,65 -1,22% 5,62 5,90 5,73 5,63 5,65 1.876 3.465.142.900
17/6/2016 5,46 5,72 +5,93% 5,44 5,75 5,66 5,71 5,72 1.934 7.240.817.900
16/6/2016 5,29 5,40 +1,12% 5,22 5,47 5,37 5,38 5,40 2.858 3.718.902.000
15/6/2016 5,40 5,34 -0,37% 5,24 5,47 5,35 5,32 5,34 1.518 3.333.303.000
14/6/2016 5,57 5,36 -3,42% 5,30 5,62 5,40 5,36 5,37 681 2.416.896.600
13/6/2016 5,46 5,55 +0,18% 5,36 5,56 5,49 5,54 5,55 9.081 1.979.890.900
10/6/2016 5,65 5,54 -3,99% 5,48 5,69 5,57 5,54 5,55 1.191 3.119.408.100
9/6/2016 5,95 5,77 -3,03% 5,77 5,95 5,82 5,77 5,79 3.727 3.750.487.100
8/6/2016 5,76 5,95 +3,84% 5,76 5,98 5,93 5,93 5,95 773 4.701.675.900
7/6/2016 5,77 5,73 -2,05% 5,72 5,87 5,79 5,72 5,73 1.621 3.234.906.000
6/6/2016 5,72 5,85 +1,74% 5,64 5,89 5,82 5,84 5,85 1.192 2.989.729.800
3/6/2016 5,75 5,75 +1,41% 5,67 5,79 5,71 5,74 5,75 5.732 1.913.485.500
2/6/2016 5,61 5,67 +2,16% 5,52 5,71 5,61 5,66 5,67 9.597 2.285.965.500
1/6/2016 5,72 5,55 -1,42% 5,51 5,76 5,58 5,55 5,56 905 3.721.504.800
31/5/2016 5,52 5,63 +3,87% 5,44 5,63 5,56 5,62 5,63 9.940 5.323.463.800
30/5/2016 5,35 5,42 +1,31% 5,28 5,47 5,39 5,42 5,43 2.479 815.537.900
27/5/2016 5,39 5,35 0,00% 5,25 5,49 5,36 5,33 5,35 9.322 2.050.366.400
25/5/2016 5,45 5,35 -0,93% 5,30 5,63 5,46 5,34 5,35 8.340 4.211.106.200
24/5/2016 5,54 5,40 +0,37% 5,28 5,59 5,40 5,38 5,40 5.697 4.736.468.500
23/5/2016 5,40 5,38 -2,54% 5,16 5,40 5,32 5,36 5,38 8.032 4.932.513.400
20/5/2016 5,50 5,52 +2,41% 5,46 5,71 5,57 5,51 5,52 6.759 3.469.559.600
19/5/2016 5,49 5,39 -2,36% 5,25 5,50 5,34 5,37 5,39 4.537 3.832.806.000
18/5/2016 5,87 5,52 -7,07% 5,48 5,90 5,66 5,51 5,52 5.578 5.135.538.900
17/5/2016 6,17 5,94 -3,26% 5,94 6,23 6,05 5,94 5,95 5.911 3.277.881.200
16/5/2016 6,14 6,14 -1,76% 6,06 6,35 6,18 6,12 6,14 2.604 4.241.164.000
13/5/2016 6,80 6,25 -8,09% 6,21 6,94 6,51 6,25 6,26 6.445 5.602.279.000
12/5/2016 6,50 6,80 +6,25% 6,45 6,90 6,69 6,79 6,81 4.028 7.400.469.500
11/5/2016 6,50 6,40 +0,31% 6,33 6,69 6,50 6,39 6,41 3.620 4.519.951.900
10/5/2016 6,12 6,38 +6,16% 6,06 6,40 6,25 6,37 6,38 9.370 5.366.282.400
9/5/2016 6,19 6,01 -2,91% 5,82 6,26 5,98 6,00 6,01 2.196 3.571.608.500
6/5/2016 5,98 6,19 +2,31% 5,89 6,20 6,11 6,18 6,19 8.304 3.679.377.900
5/5/2016 6,25 6,05 -1,94% 5,96 6,26 6,07 6,04 6,05 8.791 3.315.674.100
4/5/2016 6,30 6,17 -2,37% 6,12 6,30 6,20 6,16 6,17 6.212 4.353.816.800
3/5/2016 6,67 6,32 -5,81% 6,32 6,67 6,41 6,31 6,32 282 4.453.302.600
2/5/2016 6,64 6,71 -2,04% 6,52 6,75 6,66 6,70 6,71 1.089 5.197.803.700
29/4/2016 7,22 6,85 -4,46% 6,75 7,23 6,88 6,84 6,85 7.364 7.038.927.200
28/4/2016 7,20 7,17 +0,28% 7,12 7,29 7,19 7,15 7,17 4.096 4.982.904.400
27/4/2016 7,17 7,15 +0,85% 7,06 7,26 7,15 7,14 7,15 1.607 6.860.994.600
26/4/2016 7,16 7,09 -0,28% 7,06 7,25 7,12 7,09 7,10 1.970 3.768.749.900
25/4/2016 7,30 7,11 -1,93% 7,06 7,40 7,20 7,10 7,11 2.755 4.187.362.800
22/4/2016 7,30 7,25 -2,16% 7,21 7,35 7,28 7,25 7,28 83 4.741.026.000
20/4/2016 7,49 7,41 -1,46% 7,36 7,62 7,46 7,40 7,41 1.093 5.471.423.400
19/4/2016 7,68 7,52 -0,27% 7,50 7,71 7,60 7,52 7,54 4.406 4.700.586.800
18/4/2016 7,90 7,54 -3,33% 7,48 7,90 7,66 7,54 7,55 1.776 5.275.003.900
15/4/2016 7,70 7,80 +2,09% 7,48 7,95 7,79 7,79 7,81 7.853 7.494.374.500
14/4/2016 8,06 7,64 -3,90% 7,40 8,13 7,63 7,60 7,64 9.415 9.092.374.800
13/4/2016 7,95 7,95 +2,05% 7,91 8,26 8,10 7,95 7,98 6.829 7.690.955.900
12/4/2016 7,80 7,79 +3,87% 7,41 7,83 7,65 7,78 7,79 8.884 6.566.863.600
11/4/2016 7,26 7,50 +5,63% 7,21 7,62 7,41 7,49 7,50 6.713 5.344.307.600
8/4/2016 7,02 7,10 +5,81% 6,93 7,32 7,12 7,09 7,10 6.216 5.923.773.900
7/4/2016 6,84 6,71 -1,03% 6,56 7,08 6,75 6,70 6,71 3.507 5.086.590.500
6/4/2016 7,15 6,78 -5,83% 6,71 7,27 6,88 6,78 6,80 351 4.687.570.000
5/4/2016 7,44 7,20 -3,36% 7,12 7,54 7,31 7,20 7,22 4.821 6.793.212.600
4/4/2016 7,85 7,45 -6,05% 7,41 7,92 7,54 7,44 7,45 7.893 4.773.284.000
1/4/2016 7,93 7,93 -1,98% 7,83 8,08 7,94 7,92 7,93 3.758 6.022.717.600
31/3/2016 8,35 8,09 -3,58% 7,95 8,64 8,23 8,08 8,09 9.359 8.899.482.400
30/3/2016 8,32 8,39 +0,96% 8,32 8,70 8,53 8,39 8,40 3.496 5.149.070.000
29/3/2016 8,28 8,31 +0,73% 8,17 8,64 8,40 8,31 8,34 2.010 6.848.494.000
28/3/2016 8,15 8,25 +4,17% 7,98 8,53 8,26 8,25 8,26 2.406 4.662.887.400
24/3/2016 7,71 7,92 +1,93% 7,37 7,92 7,60 7,91 7,92 9.452 3.561.437.100
23/3/2016 7,90 7,77 -2,26% 7,52 7,90 7,75 7,75 7,77 32 5.457.760.100
22/3/2016 7,94 7,95 +0,63% 7,86 8,18 8,00 7,95 7,97 2.167 7.036.386.200
21/3/2016 7,65 7,90 +2,60% 7,60 8,09 7,94 7,90 7,95 1.355 5.713.817.100
18/3/2016 7,50 7,70 +1,99% 7,47 7,76 7,63 7,67 7,70 2.681 5.903.620.500
17/3/2016 7,30 7,55 +9,26% 7,06 7,59 7,36 7,54 7,55 1.658 7.074.439.900
16/3/2016 6,91 6,91 +0,14% 6,76 7,02 6,90 6,91 6,97 6.565 4.400.698.600
15/3/2016 7,00 6,90 -5,48% 6,52 7,07 6,82 6,89 6,90 9.926 6.207.571.600
14/3/2016 7,84 7,30 -5,19% 7,21 7,84 7,37 7,27 7,30 6.279 7.306.241.300
11/3/2016 7,15 7,70 +7,69% 7,15 7,79 7,57 7,66 7,70 1.643 8.896.916.900
10/3/2016 7,21 7,15 +2,00% 6,93 7,36 7,16 7,15 7,23 1.591 10.630.979.300
9/3/2016 7,23 7,01 -1,54% 6,97 7,36 7,09 7,01 7,02 7.737 7.805.783.400
8/3/2016 6,95 7,12 +2,01% 6,91 7,27 7,08 7,11 7,12 5.966 5.190.992.200
7/3/2016 7,15 6,98 -1,27% 6,81 7,24 7,02 6,98 6,99 3.763 4.355.108.100
4/3/2016 7,75 7,07 +0,86% 7,01 7,86 7,27 7,06 7,07 8.672 11.745.230.800
3/3/2016 6,18 7,01 +14,73% 6,18 7,08 6,64 7,01 7,02 1.672 6.942.607.800
2/3/2016 6,14 6,11 -0,49% 5,97 6,20 6,10 6,10 6,11 9.904 3.038.760.500
1/3/2016 5,97 6,14 +4,60% 5,92 6,19 6,10 6,14 6,15 4.558 3.318.280.100
29/2/2016 5,80 5,87 +2,80% 5,71 5,93 5,84 5,85 5,87 9.419 2.895.713.600
26/2/2016 6,12 5,71 -4,83% 5,71 6,18 5,86 5,71 5,74 7.599 2.926.276.500
25/2/2016 5,72 6,00 +5,08% 5,63 6,00 5,85 5,95 6,00 1.600 3.149.528.700
24/2/2016 5,85 5,71 -5,31% 5,70 5,93 5,76 5,71 5,72 3.260 2.971.604.300
23/2/2016 6,22 6,03 -3,05% 5,87 6,35 6,06 6,02 6,03 4.372 4.431.396.600
22/2/2016 6,19 6,22 +3,84% 6,09 6,29 6,20 6,22 6,23 7.855 4.444.773.000
19/2/2016 6,33 5,99 -5,37% 5,94 6,44 6,11 5,99 6,00 6.516 6.504.258.300
18/2/2016 6,16 6,33 +3,26% 6,14 6,39 6,29 6,33 6,35 5.188 5.248.063.700
17/2/2016 6,12 6,13 +1,32% 6,07 6,63 6,39 6,12 6,13 5.864 7.942.679.300
16/2/2016 5,91 6,05 +3,24% 5,90 6,30 6,09 6,05 6,13 7.680 6.739.231.700
15/2/2016 5,94 5,86 +1,03% 5,86 6,08 5,97 5,86 5,94 5.598 1.866.131.800
12/2/2016 5,95 5,80 -0,68% 5,54 6,08 5,79 5,79 5,80 1.165 4.232.438.700
11/2/2016 6,18 5,84 -8,03% 5,63 6,36 6,02 5,84 5,85 9.966 6.614.236.400
10/2/2016 5,82 6,35 +9,11% 5,75 6,40 6,13 6,35 6,37 4.497 5.133.123.600
5/2/2016 5,48 5,82 +6,40% 5,35 6,29 5,95 5,81 5,82 3.222 5.951.077.300
4/2/2016 5,62 5,47 +0,18% 5,47 5,73 5,59 5,47 5,50 2.663 3.267.534.900
3/2/2016 5,43 5,46 +4,00% 4,80 5,66 5,27 5,46 5,47 434 5.757.026.900
2/2/2016 6,45 5,25 -21,05% 5,25 6,48 5,63 5,25 5,28 4.011 7.836.363.700
1/2/2016 5,84 6,65 +12,52% 5,76 6,70 6,45 6,63 6,65 6.394 5.677.458.600
29/1/2016 5,39 5,91 +10,67% 5,37 6,02 5,81 5,91 5,92 8.080 5.321.144.200
28/1/2016 4,86 5,34 +8,76% 4,78 5,34 5,09 5,31 5,34 1.158 3.127.047.700
27/1/2016 4,41 4,91 +10,34% 4,41 4,98 4,80 4,91 4,92 1.670 2.374.381.800
26/1/2016 4,49 4,45 -0,45% 4,28 4,60 4,43 4,45 4,50 4.118 2.111.927.300
22/1/2016 4,50 4,47 +2,29% 4,37 4,51 4,44 4,46 4,47 1.023 1.674.321.900
21/1/2016 4,35 4,37 +0,46% 4,28 4,49 4,38 4,36 4,37 8.351 1.531.083.000
20/1/2016 4,25 4,35 +1,40% 4,10 4,35 4,24 4,32 4,35 9.127 3.316.868.400
19/1/2016 4,57 4,29 -4,67% 4,28 4,60 4,49 4,28 4,29 5.646 3.365.732.300
18/1/2016 4,53 4,50 0,00% 4,35 4,53 4,46 4,50 4,53 5.752 1.019.765.200
15/1/2016 4,51 4,50 -2,60% 4,43 4,55 4,48 4,50 4,51 7.827 2.652.114.400
14/1/2016 4,74 4,62 -1,49% 4,53 4,74 4,59 4,62 4,63 8.189 3.554.199.700
13/1/2016 4,91 4,69 -3,30% 4,64 4,91 4,72 4,67 4,69 2.824 2.771.207.000
12/1/2016 4,83 4,85 +1,89% 4,78 4,92 4,85 4,82 4,85 7.552 3.626.703.300
11/1/2016 4,74 4,76 +1,28% 4,69 4,94 4,78 4,73 4,76 225 1.530.417.800
8/1/2016 5,02 4,70 -4,67% 4,70 5,07 4,84 4,70 4,72 2.526 2.755.791.400
7/1/2016 5,09 4,93 -5,56% 4,89 5,14 4,97 4,92 4,93 6.391 2.666.005.000
6/1/2016 5,45 5,22 -5,09% 5,20 5,49 5,27 5,21 5,22 6.508 3.655.281.100
5/1/2016 5,76 5,50 -2,83% 5,50 5,79 5,56 5,49 5,50 289 2.160.131.700
4/1/2016 5,88 5,66 -7,67% 5,66 5,96 5,80 5,65 5,66 8.361 2.097.220.600
30/12/2015 6,19 6,13 -0,81% 6,11 6,26 6,16 6,13 6,16 6.286 1.983.686.800
29/12/2015 6,27 6,18 -0,32% 6,14 6,33 6,24 6,17 6,18 6.233 1.321.125.500
28/12/2015 6,19 6,20 +0,32% 6,16 6,31 6,25 6,20 6,22 3.321 1.187.203.100
23/12/2015 6,06 6,18 +3,00% 6,01 6,26 6,16 6,17 6,19 5.882 1.780.054.800
22/12/2015 6,28 6,00 -2,44% 5,96 6,38 6,07 5,99 6,00 7.549 2.193.572.100
21/12/2015 6,05 6,15 +1,65% 5,96 6,17 6,07 6,12 6,15 8.164 3.135.226.400
18/12/2015 6,00 6,05 -2,89% 5,91 6,07 6,00 6,03 6,05 957 4.636.829.100
17/12/2015 6,42 6,23 -1,42% 6,20 6,51 6,34 6,23 6,25 9.416 2.980.770.600
16/12/2015 5,96 6,32 +5,51% 5,91 6,32 6,17 6,27 6,32 5.294 5.054.355.800
15/12/2015 5,81 5,99 +3,99% 5,81 6,15 6,02 5,99 6,00 789 5.383.865.000
14/12/2015 6,10 5,76 -5,57% 5,76 6,12 5,89 5,76 5,77 519 4.200.077.500
11/12/2015 6,24 6,10 -2,71% 6,10 6,40 6,17 6,10 6,11 8.381 2.918.391.500
10/12/2015 6,35 6,27 -1,42% 6,12 6,41 6,24 6,21 6,27 8.381 2.626.929.300
9/12/2015 6,18 6,36 +3,75% 6,13 6,45 6,31 6,35 6,36 2.990 3.122.372.800
8/12/2015 6,24 6,13 -2,39% 6,05 6,32 6,13 6,13 6,18 1.414 3.331.854.900
7/12/2015 6,38 6,28 -0,32% 6,18 6,47 6,29 6,28 6,31 9.750 2.267.453.500
4/12/2015 6,40 6,30 -1,56% 6,12 6,43 6,24 6,30 6,31 8.383 2.596.099.600
3/12/2015 6,69 6,40 0,00% 6,39 6,81 6,54 6,40 6,41 1.751 3.555.426.200
2/12/2015 6,19 6,40 +3,23% 6,03 6,46 6,30 6,40 6,41 4.076 4.266.695.500
1/12/2015 6,63 6,20 -6,06% 6,20 6,74 6,39 6,19 6,20 9.337 3.023.256.000
30/11/2015 6,95 6,60 -5,17% 6,58 6,95 6,67 6,60 6,65 3.481 5.386.095.700
27/11/2015 7,27 6,96 -4,79% 6,93 7,34 7,04 6,96 6,99 9.300 3.050.603.400
26/11/2015 7,28 7,31 +2,09% 7,18 7,39 7,32 7,31 7,32 6.859 3.156.122.200
25/11/2015 7,35 7,16 -2,85% 7,10 7,37 7,19 7,15 7,16 9.272 2.614.458.400
24/11/2015 7,24 7,37 +0,82% 7,19 7,42 7,33 7,35 7,37 7.304 2.646.108.700
23/11/2015 7,40 7,31 +0,69% 7,27 7,58 7,41 7,30 7,31 7.566 2.626.354.600
19/11/2015 7,27 7,26 +0,97% 7,13 7,30 7,24 7,25 7,26 6.788 2.359.001.800
18/11/2015 7,14 7,19 +0,98% 7,12 7,24 7,18 7,15 7,19 7.409 2.207.303.500
17/11/2015 7,40 7,12 -2,47% 7,12 7,40 7,23 7,12 7,14 6.032 2.890.718.600
16/11/2015 7,34 7,30 -0,27% 7,13 7,49 7,29 7,28 7,30 5.892 2.915.415.100
13/11/2015 7,40 7,32 -1,74% 7,20 7,58 7,32 7,31 7,33 8.423 3.199.454.700
12/11/2015 7,79 7,45 -3,37% 7,45 7,79 7,59 7,45 7,50 9.856 3.885.652.700
11/11/2015 7,72 7,71 +2,80% 7,62 7,90 7,73 7,70 7,71 8.352 3.594.814.700
10/11/2015 7,40 7,50 +1,35% 7,39 7,76 7,50 7,48 7,50 4.705 3.894.628.900
9/11/2015 7,48 7,40 -0,54% 7,33 7,60 7,42 7,38 7,40 1.953 3.155.899.800
6/11/2015 7,92 7,44 -6,65% 7,30 7,97 7,53 7,43 7,44 271 4.656.047.100
5/11/2015 7,73 7,97 +2,31% 7,63 7,97 7,82 7,87 7,98 2.118 4.871.440.100
4/11/2015 7,66 7,79 +3,04% 7,63 7,96 7,76 7,79 7,80 2.790 4.461.493.600
3/11/2015 7,34 7,56 +5,59% 7,27 7,57 7,44 7,55 7,56 4.424 3.866.882.700
30/10/2015 7,05 7,16 +1,85% 7,03 7,26 7,17 7,16 7,17 8.930 2.933.126.800
29/10/2015 7,08 7,03 -2,23% 7,02 7,24 7,09 7,02 7,03 6.101 2.497.974.500
28/10/2015 7,07 7,19 +1,70% 7,07 7,27 7,17 7,13 7,19 1.041 4.695.199.300
27/10/2015 7,27 7,07 -2,35% 7,05 7,32 7,16 7,07 7,08 933 3.835.918.700
26/10/2015 7,51 7,24 -3,47% 7,24 7,67 7,39 7,24 7,26 5.859 3.014.580.500
23/10/2015 7,99 7,50 -3,47% 7,50 8,06 7,72 7,50 7,55 1.174 4.486.926.300
22/10/2015 7,64 7,77 +1,44% 7,64 8,02 7,87 7,76 7,77 9.825 5.870.049.600
21/10/2015 7,65 7,66 +1,32% 7,56 8,03 7,76 7,66 7,67 7.872 8.099.691.800
20/10/2015 7,12 7,56 +5,73% 7,11 7,64 7,47 7,53 7,56 5.418 18.201.645.400
19/10/2015 7,15 7,15 +0,56% 6,98 7,17 7,11 7,13 7,15 9.762 4.594.401.700
16/10/2015 7,27 7,11 -2,07% 7,11 7,29 7,17 7,11 7,12 9.153 2.393.949.900
15/10/2015 7,17 7,26 +1,26% 7,17 7,31 7,27 7,26 7,29 7.164 4.115.459.900
14/10/2015 7,22 7,17 -1,10% 7,07 7,30 7,24 7,17 7,21 2.483 6.958.042.300
13/10/2015 7,20 7,25 +0,69% 7,11 7,35 7,25 7,22 7,25 2.542 5.407.954.400
9/10/2015 7,19 7,20 +2,13% 7,15 7,26 7,22 7,20 7,22 1.446 5.060.668.900
8/10/2015 7,08 7,05 -0,28% 7,03 7,17 7,10 7,05 7,10 5.612 6.899.115.900
7/10/2015 7,06 7,07 +1,43% 6,95 7,14 7,07 7,03 7,07 8.844 3.773.236.800
6/10/2015 7,09 6,97 -1,83% 6,97 7,29 7,13 6,97 6,98 3.593 5.103.399.600
5/10/2015 7,13 7,10 +1,00% 7,06 7,26 7,11 7,07 7,10 3.522 3.743.536.700
2/10/2015 6,90 7,03 +1,74% 6,77 7,07 6,98 7,03 7,05 8.277 2.682.303.000
1/10/2015 6,86 6,91 -1,14% 6,81 7,10 6,90 6,90 6,91 1.553 2.950.163.300
30/9/2015 6,83 6,99 +4,80% 6,83 7,06 6,97 6,97 6,99 9.306 3.188.776.900
29/9/2015 6,70 6,67 -0,30% 6,65 6,83 6,70 6,67 6,68 5.060 1.648.359.900
28/9/2015 6,72 6,69 -1,62% 6,48 6,76 6,59 6,69 6,70 5.945 2.645.699.100
25/9/2015 6,95 6,80 -1,02% 6,75 7,03 6,83 6,80 6,81 7.041 3.275.344.900
24/9/2015 6,88 6,87 -1,86% 6,75 6,96 6,87 6,87 6,88 2.246 3.119.678.200
23/9/2015 7,05 7,00 -0,99% 6,93 7,12 7,00 6,98 7,00 4.719 5.227.584.700
22/9/2015 7,05 7,07 -1,53% 6,86 7,12 6,98 7,04 7,07 5.298 4.385.310.200
21/9/2015 7,00 7,18 +2,28% 6,95 7,18 7,10 7,16 7,18 3.184 3.784.466.800
18/9/2015 7,40 7,02 -5,90% 6,92 7,40 7,13 7,00 7,02 6.874 6.148.196.000
17/9/2015 7,42 7,46 +0,54% 7,37 7,57 7,49 7,46 7,49 4.966 10.093.339.900
16/9/2015 7,36 7,42 +2,34% 7,36 7,50 7,44 7,42 7,45 9.414 10.872.771.900
15/9/2015 7,24 7,25 +0,42% 7,02 7,34 7,25 7,24 7,25 1.300 3.485.436.600
14/9/2015 7,30 7,22 -1,10% 7,02 7,41 7,15 7,21 7,22 5.643 3.292.114.600
11/9/2015 7,44 7,30 +0,41% 7,22 7,44 7,28 7,25 7,30 3.203 3.292.285.000
10/9/2015 6,93 7,27 +1,82% 6,92 7,27 7,21 7,25 7,27 6.916 6.409.438.000
9/9/2015 7,13 7,14 +1,28% 7,06 7,22 7,15 7,10 7,14 8.077 3.594.714.200
8/9/2015 7,55 7,05 -5,11% 7,05 7,55 7,21 7,05 7,06 763 4.222.658.000
4/9/2015 7,40 7,43 -2,49% 7,33 7,67 7,42 7,40 7,43 9.317 4.880.874.500
3/9/2015 7,50 7,62 +1,74% 7,37 7,63 7,54 7,62 7,63 5.300 6.004.742.000
2/9/2015 7,43 7,49 +1,22% 7,33 7,57 7,42 7,47 7,49 6.117 6.823.166.300
1/9/2015 7,41 7,40 -1,60% 7,27 7,51 7,37 7,40 7,42 103 3.935.528.600
31/8/2015 7,76 7,52 -4,20% 7,41 7,77 7,57 7,52 7,54 4.758 8.639.357.900
28/8/2015 8,03 7,85 -2,85% 7,79 8,03 7,90 7,84 7,85 6.803 4.236.655.000
27/8/2015 8,01 8,08 +2,93% 7,84 8,15 8,02 8,03 8,08 9.424 5.424.068.200
26/8/2015 8,06 7,85 -2,48% 7,82 8,13 7,90 7,84 7,85 566 2.804.387.400
25/8/2015 8,23 8,05 +1,90% 7,97 8,27 8,09 8,00 8,05 9.855 2.871.059.900
24/8/2015 8,09 7,90 -9,40% 7,75 8,36 8,04 7,89 7,94 6.475 5.066.980.100
21/8/2015 8,95 8,72 -3,96% 8,65 8,98 8,80 8,70 8,72 9.517 2.679.812.200
20/8/2015 8,90 9,08 +2,37% 8,74 9,16 8,97 9,01 9,08 8.054 2.418.484.700
19/8/2015 9,29 8,87 -4,62% 8,80 9,35 9,01 8,87 8,88 3.825 3.647.789.600
18/8/2015 9,05 9,30 +1,75% 9,05 9,40 9,25 9,30 9,37 7.871 2.591.118.600
17/8/2015 9,13 9,14 +1,56% 9,03 9,31 9,19 9,14 9,20 7.507 2.148.275.400
14/8/2015 9,33 9,00 -2,91% 8,95 9,39 9,03 9,00 9,02 655 2.985.632.600
13/8/2015 9,30 9,27 -1,70% 8,97 9,42 9,19 9,27 9,29 1.900 4.070.305.300
12/8/2015 9,00 9,43 +4,78% 8,91 9,45 9,24 9,41 9,43 9.993 4.227.820.400
11/8/2015 8,80 9,00 +2,04% 8,71 9,05 8,92 8,94 9,00 8.082 2.834.791.200
10/8/2015 8,90 8,82 -0,34% 8,76 9,00 8,83 8,78 8,82 5.279 1.930.707.700
7/8/2015 8,90 8,85 -1,12% 8,83 9,05 8,92 8,85 8,88 6.049 1.683.359.200
6/8/2015 9,21 8,95 -4,07% 8,87 9,23 9,00 8,93 8,95 2.119 4.398.559.700
5/8/2015 9,70 9,33 -2,81% 9,29 9,78 9,41 9,32 9,33 8.150 3.153.003.000
4/8/2015 9,53 9,60 +1,27% 9,46 9,81 9,64 9,59 9,61 8.304 3.015.263.200
3/8/2015 9,44 9,48 +0,42% 9,41 9,89 9,65 9,48 9,54 9.946 4.388.233.500
31/7/2015 9,24 9,44 +2,28% 9,20 9,44 9,35 9,33 9,44 3.076 4.306.426.800
30/7/2015 9,10 9,23 +2,78% 9,10 9,56 9,32 9,23 9,25 8.620 3.307.123.500
29/7/2015 9,20 8,98 -3,23% 8,97 9,24 9,07 8,98 9,00 8.172 3.868.245.100
28/7/2015 9,34 9,28 +0,43% 9,25 9,50 9,36 9,28 9,29 2.766 4.471.042.200
27/7/2015 8,94 9,24 +1,87% 8,90 9,47 9,29 9,20 9,24 1.366 5.171.483.900
24/7/2015 9,54 9,07 -5,72% 8,97 9,55 9,11 9,07 9,11 8.869 4.832.535.100
23/7/2015 10,00 9,62 -3,51% 9,52 10,13 9,77 9,61 9,62 2.353 6.301.075.500
22/7/2015 9,95 9,97 +0,40% 9,85 10,07 9,97 9,97 9,99 4.613 6.245.492.200
21/7/2015 10,42 9,93 -4,61% 9,91 10,51 10,05 9,93 9,97 2.135 6.855.959.300
20/7/2015 10,44 10,41 -0,38% 10,17 10,58 10,41 10,40 10,41 7.775 3.250.755.900
17/7/2015 10,96 10,45 -4,39% 10,45 11,06 10,61 10,45 10,46 7.445 2.978.615.300
16/7/2015 11,04 10,93 -1,53% 10,84 11,21 10,97 10,93 10,96 6.862 2.351.792.000
15/7/2015 11,15 11,10 -0,72% 11,02 11,29 11,13 11,09 11,11 7.818 3.193.496.200
14/7/2015 11,15 11,18 +0,54% 11,06 11,29 11,19 11,18 11,20 9.117 2.688.276.800
13/7/2015 11,24 11,12 -0,63% 11,04 11,30 11,17 11,12 11,14 773 4.307.696.800
10/7/2015 11,12 11,19 +2,10% 10,90 11,20 11,12 11,17 11,19 7.056 3.315.047.500
8/7/2015 11,15 10,96 -1,70% 10,87 11,35 11,06 10,90 10,96 4.063 5.691.218.800
7/7/2015 11,45 11,15 -3,30% 11,02 11,49 11,21 11,15 11,21 2.564 5.588.095.000
6/7/2015 11,50 11,53 -0,69% 11,25 11,62 11,42 11,52 11,53 7.537 3.151.242.700
3/7/2015 11,65 11,61 -1,36% 11,51 11,81 11,61 11,58 11,61 4.487 1.419.010.000
2/7/2015 11,66 11,77 +1,99% 11,57 11,87 11,75 11,77 11,83 7.572 3.418.346.900
1/7/2015 11,85 11,54 -2,70% 11,47 11,97 11,68 11,54 11,58 6.156 4.843.204.400
30/6/2015 11,80 11,86 +0,42% 11,56 11,96 11,74 11,83 11,86 6.903 4.967.981.300
29/6/2015 11,75 11,81 -0,34% 11,60 12,02 11,81 11,78 11,81 7.797 2.943.157.800
26/6/2015 11,53 11,85 +2,69% 11,51 12,09 11,86 11,80 11,85 9.815 7.607.021.000
25/6/2015 12,11 11,54 -4,15% 11,50 12,25 11,61 11,53 11,55 8.535 11.776.834.900
24/6/2015 13,10 12,04 -8,09% 11,80 13,17 12,36 12,03 12,04 6.977 15.781.897.800
23/6/2015 13,64 13,10 -3,68% 13,10 13,86 13,28 13,09 13,10 5.457 9.380.823.000
22/6/2015 13,22 13,60 +3,98% 13,11 13,65 13,43 13,58 13,60 1.833 4.408.237.000
19/6/2015 13,29 13,08 -2,68% 13,02 13,43 13,11 13,08 13,09 8.332 3.674.533.000
18/6/2015 13,05 13,44 +3,46% 12,98 13,63 13,41 13,44 13,48 1.177 5.070.264.000
17/6/2015 12,86 12,99 +0,31% 12,72 13,05 12,89 12,96 12,99 1.859 5.370.011.000
16/6/2015 13,20 12,95 -1,30% 12,93 13,22 13,01 12,95 12,96 9.830 4.526.550.700
15/6/2015 13,24 13,12 -1,58% 12,89 13,30 13,02 13,10 13,12 3.919 4.189.688.800
12/6/2015 13,50 13,33 -1,99% 13,23 13,57 13,37 13,33 13,40 1.044 4.430.082.000
11/6/2015 14,00 13,60 -2,23% 13,52 14,07 13,68 13,58 13,60 9.624 4.724.836.800
10/6/2015 13,83 13,91 +1,16% 13,80 14,04 13,91 13,87 13,91 1.458 4.241.810.900
9/6/2015 13,80 13,75 -0,36% 13,74 14,00 13,83 13,75 13,78 84 4.259.392.800
8/6/2015 14,25 13,80 -3,02% 13,80 14,28 13,95 13,80 13,85 7.623 4.573.108.600
5/6/2015 13,90 14,23 +2,08% 13,77 14,28 14,07 14,20 14,23 2.013 5.201.769.300
3/6/2015 14,38 13,94 -2,65% 13,93 14,45 14,09 13,94 13,98 7.627 6.805.704.600
2/6/2015 14,60 14,32 -2,05% 14,27 14,61 14,40 14,32 14,37 7.275 7.128.230.900
1/6/2015 14,10 14,62 +3,10% 13,93 14,72 14,39 14,56 14,62 9.431 4.676.714.800
29/5/2015 14,55 14,18 -3,41% 14,18 14,70 14,29 14,18 14,24 2.197 7.268.968.200
28/5/2015 14,63 14,68 -1,01% 14,58 14,96 14,71 14,68 14,70 140 4.528.420.600
27/5/2015 14,47 14,83 +2,63% 14,34 15,01 14,74 14,79 14,83 7.145 11.047.178.100
26/5/2015 14,58 14,45 -2,76% 14,33 14,78 14,45 14,45 14,48 914 3.748.248.600
25/5/2015 14,27 14,86 +3,12% 14,10 14,99 14,78 14,85 14,87 5.472 2.641.949.000
22/5/2015 14,45 14,41 +0,07% 13,97 14,51 14,13 14,35 14,41 7.966 8.491.415.500
21/5/2015 15,26 14,40 -5,70% 14,17 15,38 14,65 14,40 14,43 1.634 8.156.857.700
20/5/2015 15,19 15,27 +0,53% 15,19 15,53 15,39 15,27 15,38 7.160 4.092.095.700
19/5/2015 15,29 15,19 +0,13% 14,86 15,55 15,14 15,18 15,19 4.596 7.726.192.300
18/5/2015 15,92 15,17 -3,07% 15,05 16,03 15,40 15,15 15,17 2.794 6.340.343.600
15/5/2015 15,61 15,65 -0,06% 15,39 15,78 15,65 15,65 15,70 8.699 4.403.383.700
14/5/2015 15,21 15,66 +3,50% 15,02 15,66 15,39 15,58 15,66 9.615 4.970.008.500
13/5/2015 15,52 15,13 -3,07% 14,96 15,68 15,19 15,13 15,17 9.546 4.296.470.200
12/5/2015 15,75 15,61 -1,39% 15,57 16,00 15,77 15,61 15,67 9.317 5.440.506.600
11/5/2015 15,54 15,83 +1,34% 15,54 16,08 15,89 15,83 15,89 7.281 3.686.310.000
8/5/2015 15,83 15,62 +0,45% 15,50 15,88 15,63 15,54 15,62 6.219 2.956.800.800
7/5/2015 15,51 15,55 -1,27% 15,42 15,75 15,55 15,51 15,55 8.639 8.545.044.900
6/5/2015 15,19 15,75 +3,14% 15,16 16,06 15,70 15,75 15,80 9.944 9.736.575.500
5/5/2015 14,49 15,27 +4,45% 14,41 15,34 14,99 15,25 15,27 781 8.711.672.700
4/5/2015 14,18 14,62 +0,48% 14,00 14,62 14,31 14,57 14,62 9.838 5.789.488.900
30/4/2015 14,72 14,55 -1,22% 14,37 14,94 14,53 14,54 14,55 1.736 7.929.401.800
29/4/2015 14,90 14,73 -1,14% 14,72 15,00 14,82 14,73 14,78 3.300 5.786.825.900
28/4/2015 14,70 14,90 +2,97% 14,56 14,99 14,86 14,90 14,94 8.805 4.187.277.300
27/4/2015 14,72 14,47 -1,63% 14,35 15,07 14,56 14,47 14,49 9.068 4.503.666.500
24/4/2015 14,81 14,71 -0,20% 14,71 15,17 14,94 14,71 14,75 7.866 4.034.991.000
23/4/2015 14,40 14,74 +1,94% 14,40 14,97 14,74 14,74 14,75 8.867 3.947.331.600
22/4/2015 14,30 14,46 +1,47% 14,28 14,59 14,45 14,46 14,52 8.796 4.218.752.500
20/4/2015 14,35 14,25 -0,70% 14,14 14,59 14,36 14,25 14,33 8.438 4.217.066.500
17/4/2015 14,20 14,35 -0,21% 14,18 14,43 14,30 14,35 14,36 8.009 4.735.269.400
16/4/2015 14,32 14,38 +1,48% 14,11 14,47 14,29 14,29 14,38 5.695 3.088.762.000
15/4/2015 14,15 14,17 +0,85% 14,05 14,44 14,28 14,17 14,30 8.468 3.185.619.700
14/4/2015 14,44 14,05 -2,63% 13,98 14,49 14,20 14,04 14,05 8.460 3.418.058.000
13/4/2015 13,80 14,43 +3,96% 13,80 14,44 14,29 14,32 14,43 983 4.582.951.800
10/4/2015 13,91 13,88 -0,29% 13,71 14,01 13,88 13,88 13,92 6.758 2.512.694.100
9/4/2015 13,55 13,92 +2,81% 13,55 13,94 13,80 13,82 13,92 3.324 5.218.360.400
8/4/2015 14,15 13,54 -2,94% 13,54 14,17 13,73 13,54 13,61 575 4.490.339.600
7/4/2015 14,15 13,95 -0,57% 13,62 14,20 13,93 13,91 13,95 463 4.313.362.800
6/4/2015 13,99 14,03 +1,37% 13,82 14,36 14,13 14,03 14,12 509 5.691.372.600
2/4/2015 13,36 13,84 +3,75% 13,35 13,97 13,81 13,84 13,85 3.862 5.396.181.900
1/4/2015 12,98 13,34 +4,06% 12,88 13,67 13,40 13,34 13,39 3.826 6.263.699.300
31/3/2015 12,81 12,82 -1,08% 12,80 13,20 12,93 12,82 12,85 8.521 3.049.102.400
30/3/2015 12,76 12,96 +1,49% 12,67 13,11 12,94 12,95 12,96 7.232 2.866.838.700
27/3/2015 12,65 12,77 +0,95% 12,49 12,94 12,74 12,71 12,77 6.172 5.886.477.400
26/3/2015 13,02 12,65 -2,84% 12,52 13,02 12,69 12,65 12,75 709 6.619.750.400
25/3/2015 13,30 13,02 -0,61% 13,02 13,37 13,11 13,01 13,02 1.932 4.585.271.600
24/3/2015 13,00 13,10 +0,77% 12,92 13,34 13,13 13,04 13,10 2.524 4.872.082.900
23/3/2015 12,67 13,00 +3,92% 12,58 13,08 12,93 12,98 13,00 8.846 3.498.472.800
20/3/2015 12,04 12,51 +5,57% 11,86 12,67 12,45 12,51 12,55 2.888 7.396.388.200
19/3/2015 12,05 11,85 -1,82% 11,79 12,08 11,91 11,83 11,90 9.536 2.976.519.700
18/3/2015 11,89 12,07 +1,94% 11,67 12,17 11,99 12,01 12,07 9.468 5.177.300.900
17/3/2015 11,54 11,84 +2,69% 11,41 11,92 11,63 11,84 11,85 778 4.392.076.700
16/3/2015 11,91 11,53 -1,87% 11,53 11,97 11,64 11,53 11,54 7.185 2.506.600.700
13/3/2015 11,77 11,75 -3,29% 11,64 11,93 11,76 11,73 11,75 3.009 4.821.926.100
12/3/2015 12,07 12,15 +2,53% 11,80 12,20 12,04 12,10 12,15 3.115 5.501.980.800
11/3/2015 11,94 11,85 +0,59% 11,52 11,94 11,75 11,83 11,85 5.992 3.313.126.300
10/3/2015 11,54 11,78 +1,03% 11,54 12,25 11,81 11,70 11,78 2.473 4.165.300.300
9/3/2015 12,13 11,66 -5,66% 11,66 12,37 11,85 11,66 11,70 1.788 5.211.805.800
6/3/2015 12,35 12,36 +0,49% 12,04 12,47 12,31 12,32 12,37 8.270 3.358.159.000
5/3/2015 12,02 12,30 +3,02% 12,00 12,36 12,20 12,27 12,30 9.593 3.447.013.500
4/3/2015 12,13 11,94 -2,53% 11,94 12,30 12,05 11,94 11,99 1.280 4.963.017.000
3/3/2015 12,55 12,25 -2,39% 12,12 12,71 12,36 12,25 12,27 1.632 3.591.058.900
2/3/2015 13,05 12,55 -3,31% 12,53 13,10 12,67 12,55 12,59 9.533 3.490.322.800
27/2/2015 13,00 12,98 -0,54% 12,83 13,14 12,99 12,92 12,98 5.134 6.677.708.200
26/2/2015 12,54 13,05 +4,82% 12,25 13,05 12,72 13,02 13,05 7.956 3.580.781.000
25/2/2015 12,19 12,45 +0,81% 12,10 12,56 12,40 12,45 12,48 6.139 2.340.497.300
24/2/2015 12,21 12,35 +0,41% 12,21 12,58 12,41 12,31 12,35 9.053 3.462.968.300
23/2/2015 12,06 12,30 +1,15% 12,05 12,41 12,30 12,25 12,30 7.646 2.758.364.800
20/2/2015 12,37 12,16 -1,38% 12,04 12,37 12,17 12,16 12,20 4.922 2.421.019.100
19/2/2015 12,35 12,33 -0,48% 12,18 12,43 12,33 12,31 12,37 5.563 1.939.705.700
18/2/2015 12,16 12,39 +3,60% 12,05 12,47 12,31 12,34 12,39 8.372 4.061.042.200
13/2/2015 11,51 11,96 +1,44% 11,51 12,14 11,96 11,96 12,00 1.322 4.631.106.000
12/2/2015 11,47 11,79 +4,43% 11,27 11,79 11,57 11,66 11,79 5.161 6.412.816.900
11/2/2015 11,26 11,29 +0,71% 11,15 11,46 11,29 11,26 11,29 5.970 1.920.682.900
10/2/2015 11,37 11,21 -2,78% 11,20 11,66 11,41 11,21 11,26 8.710 3.205.562.900
9/2/2015 11,44 11,53 +0,52% 11,25 11,75 11,53 11,53 11,55 5.984 1.813.490.100
6/2/2015 11,80 11,47 -3,37% 11,26 12,02 11,42 11,43 11,47 524 4.033.920.200
5/2/2015 11,98 11,87 -1,82% 11,83 12,21 11,99 11,87 11,90 8.420 3.107.331.700
4/2/2015 12,30 12,09 -1,14% 11,90 12,44 12,17 12,09 12,18 7.167 3.473.308.400
3/2/2015 12,63 12,23 -2,00% 12,19 12,77 12,35 12,23 12,27 9.818 4.019.409.000
2/2/2015 12,01 12,48 +4,79% 11,76 12,60 12,31 12,45 12,48 369 4.106.575.300
30/1/2015 12,10 11,91 -3,87% 11,66 12,10 11,88 11,91 11,96 3.941 5.106.044.100
29/1/2015 11,70 12,39 +5,09% 11,48 12,39 12,10 12,38 12,39 790 6.347.589.100
28/1/2015 11,26 11,79 +2,88% 11,19 11,79 11,63 11,72 11,79 632 4.890.519.200
27/1/2015 11,25 11,46 +1,87% 10,95 11,56 11,27 11,45 11,46 561 3.871.537.900
26/1/2015 11,22 11,25 -1,40% 11,05 11,45 11,21 11,20 11,25 1.034 4.373.462.700
23/1/2015 11,70 11,41 -3,47% 11,37 11,82 11,51 11,41 11,43 8.726 3.634.461.400
22/1/2015 11,69 11,82 +0,51% 11,64 12,16 11,84 11,80 11,82 7.600 6.502.749.900
21/1/2015 11,79 11,76 +0,51% 11,47 11,95 11,64 11,72 11,76 1.970 4.340.508.700
20/1/2015 12,00 11,70 +0,86% 11,55 12,00 11,73 11,68 11,70 562 4.624.302.800
19/1/2015 12,43 11,60 -6,38% 11,60 12,43 11,87 11,60 11,61 6.083 2.681.646.600
16/1/2015 11,89 12,39 +4,21% 11,80 12,60 12,33 12,35 12,39 2.910 5.876.993.400
15/1/2015 11,69 11,89 +1,97% 11,45 12,25 11,92 11,84 11,89 2.999 5.653.206.100
14/1/2015 11,47 11,66 +0,52% 11,34 11,77 11,56 11,56 11,66 3.785 5.304.505.700
13/1/2015 11,55 11,60 +1,40% 11,49 11,79 11,62 11,54 11,60 8.312 2.897.051.800
12/1/2015 11,73 11,44 -3,30% 11,38 11,75 11,49 11,44 11,45 3.297 4.449.510.200
9/1/2015 12,25 11,83 -3,51% 11,71 12,25 11,84 11,75 11,83 2.980 6.434.038.200
8/1/2015 12,55 12,26 -1,53% 12,26 12,77 12,42 12,26 12,30 2.471 5.083.005.100
7/1/2015 12,50 12,45 +0,73% 12,29 12,57 12,41 12,45 12,46 3.072 3.969.488.400
6/1/2015 12,54 12,36 -0,88% 12,27 12,72 12,45 12,36 12,40 1 3.857.996.400
5/1/2015 12,50 12,47 -2,58% 12,47 12,98 12,64 12,47 12,48 2.708 4.927.371.900
2/1/2015 13,17 12,80 -2,59% 12,54 13,20 12,80 12,80 12,81 102 4.768.150.100
30/12/2014 13,60 13,14 -2,95% 13,14 13,82 13,28 13,14 13,20 8.797 6.470.297.400
29/12/2014 13,18 13,54 +2,81% 13,08 13,71 13,50 13,53 13,54 9.842 4.376.087.800
26/12/2014 12,89 13,17 +2,25% 12,89 13,48 13,24 13,10 13,17 5.218 2.769.088.200
23/12/2014 12,72 12,88 +1,42% 12,60 12,99 12,83 12,88 12,90 8.112 3.803.995.100
22/12/2014 12,31 12,70 +4,61% 12,16 12,74 12,54 12,69 12,71 246 5.047.679.000
19/12/2014 12,44 12,14 -1,70% 12,06 12,54 12,25 12,14 12,19 2.154 6.202.769.000
18/12/2014 12,88 12,35 -2,06% 12,34 13,11 12,64 12,35 12,40 323 4.352.523.900
17/12/2014 12,38 12,61 +2,69% 12,22 12,85 12,56 12,61 12,67 7.559 7.120.798.200
16/12/2014 12,25 12,28 -1,52% 12,13 12,72 12,38 12,28 12,31 4.137 6.597.056.500
15/12/2014 12,91 12,47 -2,58% 12,32 12,91 12,53 12,47 12,49 2.548 5.488.165.200
12/12/2014 12,70 12,80 -1,01% 12,59 13,04 12,80 12,80 12,81 131 4.798.529.500
11/12/2014 12,85 12,93 +0,54% 12,70 13,00 12,85 12,85 12,94 1.101 5.629.498.300
10/12/2014 13,22 12,86 -3,31% 12,46 13,57 12,91 12,85 12,86 8.863 13.230.317.300
9/12/2014 12,90 13,30 +2,31% 12,86 13,35 13,20 13,30 13,32 2.948 5.879.425.000
8/12/2014 13,40 13,00 -2,48% 12,94 13,49 13,13 12,99 13,00 1.543 5.265.746.100
5/12/2014 13,44 13,33 -0,74% 13,09 13,58 13,38 13,33 13,45 9.382 4.123.523.500
4/12/2014 13,50 13,43 -0,37% 13,21 13,63 13,43 13,41 13,43 599 3.930.040.700
3/12/2014 13,51 13,48 +0,90% 13,40 13,72 13,57 13,48 13,55 1.020 4.794.780.000
2/12/2014 13,37 13,36 +0,60% 13,12 13,78 13,50 13,34 13,36 8.688 8.627.493.700
1/12/2014 13,89 13,28 -5,68% 13,28 13,99 13,47 13,28 13,46 1.816 5.461.092.800
28/11/2014 14,21 14,08 +0,21% 13,94 14,41 14,14 14,08 14,15 423 4.959.538.000
27/11/2014 13,97 14,05 +2,11% 13,89 14,26 14,09 14,05 14,07 4.775 2.462.359.000
26/11/2014 13,91 13,76 -0,65% 13,72 14,22 13,98 13,76 13,82 982 6.094.712.300
25/11/2014 13,30 13,85 +5,32% 13,16 13,85 13,61 13,80 13,85 5.727 10.710.282.900
24/11/2014 13,28 13,15 -0,75% 12,98 13,38 13,17 13,15 13,17 3.210 6.725.651.700
21/11/2014 12,78 13,25 +5,58% 12,71 13,31 13,02 13,25 13,29 105 8.958.507.400
19/11/2014 12,50 12,55 -0,40% 12,34 12,83 12,59 12,53 12,56 3.671 5.593.093.900
18/11/2014 12,50 12,60 +1,69% 12,50 12,91 12,64 12,60 12,61 3.555 4.470.988.500
17/11/2014 12,55 12,39 -1,59% 12,30 12,67 12,52 12,39 12,44 9.890 4.520.533.600
14/11/2014 12,45 12,59 -4,19% 12,11 13,07 12,65 12,57 12,59 7.403 9.244.554.700
13/11/2014 13,50 13,14 -2,52% 13,14 13,74 13,37 13,14 13,20 6.621 4.397.563.200
12/11/2014 13,59 13,48 -0,59% 13,46 13,95 13,72 13,48 13,50 4.966 7.140.452.500
11/11/2014 13,35 13,56 +1,04% 13,35 13,82 13,63 13,56 13,59 1.549 5.933.422.400
10/11/2014 13,47 13,42 -4,35% 13,24 13,64 13,50 13,41 13,42 9.624 6.005.350.400
7/11/2014 13,87 14,03 +1,23% 13,73 14,29 14,05 14,03 14,05 7.275 4.116.821.700
6/11/2014 14,05 13,86 -1,91% 13,86 14,30 14,03 13,86 13,99 2.386 5.964.932.200
5/11/2014 14,15 14,13 -1,19% 13,97 14,30 14,14 14,13 14,20 8.500 4.566.914.300
4/11/2014 14,25 14,30 +0,70% 14,05 14,42 14,26 14,30 14,31 8.515 4.563.455.100
3/11/2014 14,01 14,20 -0,21% 13,95 14,34 14,08 14,10 14,20 9.370 5.135.551.400
31/10/2014 14,35 14,23 +1,21% 14,03 14,47 14,20 14,23 14,25 9.468 5.857.216.300
30/10/2014 14,31 14,06 -0,64% 14,06 14,50 14,20 14,06 14,09 9.579 4.743.495.200
29/10/2014 14,29 14,15 -1,87% 14,15 14,56 14,34 14,15 14,20 538 6.531.035.700
28/10/2014 14,20 14,42 +4,19% 13,89 14,51 14,24 14,42 14,44 740 10.577.974.800
27/10/2014 13,43 13,84 -8,71% 12,81 14,29 13,76 13,84 13,88 3.816 18.116.636.800
24/10/2014 14,50 15,16 +5,79% 14,35 15,48 15,08 15,10 15,20 6.887 8.414.055.400
23/10/2014 14,88 14,33 -5,10% 14,30 15,10 14,68 14,33 14,35 126 8.203.357.800
22/10/2014 15,01 15,10 -0,33% 15,01 15,49 15,23 15,09 15,10 9.467 4.552.895.700
21/10/2014 14,70 15,15 -3,75% 14,70 15,51 15,13 15,10 15,15 3.053 9.544.373.600
20/10/2014 16,44 15,74 -4,43% 15,72 16,55 15,95 15,74 15,83 9.822 5.157.034.200
17/10/2014 16,20 16,47 +3,26% 15,99 16,47 16,27 16,39 16,48 1.870 6.130.956.700
16/10/2014 15,80 15,95 -4,09% 15,74 16,52 16,12 15,95 16,00 6.192 7.809.488.500
15/10/2014 16,40 16,63 -1,83% 16,04 16,87 16,45 16,58 16,65 8.380 8.566.146.600
14/10/2014 16,81 16,94 -0,24% 16,57 17,32 16,92 16,94 16,95 4.318 7.700.476.400
13/10/2014 16,63 16,98 +4,49% 16,51 17,30 16,90 16,95 16,98 8.639 10.675.096.900
10/10/2014 16,04 16,25 -0,43% 16,01 16,73 16,42 16,25 16,28 627 8.361.731.100
9/10/2014 16,96 16,32 -2,45% 16,32 17,10 16,63 16,32 16,35 7.304 12.313.011.000
8/10/2014 16,38 16,73 +3,27% 15,90 16,80 16,49 16,70 16,73 5.893 19.503.990.700
7/10/2014 15,30 16,20 +8,00% 15,14 16,25 15,91 16,17 16,20 4.199 23.060.099.700
6/10/2014 15,05 15,00 +3,45% 14,74 15,35 14,93 14,96 15,00 1.786 15.677.185.900
3/10/2014 14,40 14,50 -0,68% 13,86 14,59 14,37 14,48 14,50 7.349 11.483.701.200
2/10/2014 14,72 14,60 -0,82% 14,56 14,84 14,65 14,60 14,62 1.203 6.457.374.200
1/10/2014 14,69 14,72 -1,80% 14,59 14,89 14,78 14,70 14,72 8.466 10.945.261.300
30/9/2014 14,65 14,99 +1,01% 14,64 15,39 15,07 14,99 15,00 5.170 8.412.636.100
29/9/2014 14,60 14,84 -0,74% 14,33 14,92 14,73 14,82 14,84 5.433 7.623.021.800
26/9/2014 15,06 14,95 -0,66% 14,78 15,15 14,98 14,94 14,95 8.535 6.105.381.500
25/9/2014 15,00 15,05 +0,40% 14,91 15,14 15,01 15,02 15,05 8.547 5.033.072.700
24/9/2014 15,15 14,99 -3,60% 14,80 15,19 15,02 14,98 14,99 227 6.771.786.800
23/9/2014 15,25 15,55 +1,04% 15,25 15,80 15,62 15,55 15,58 2.432 8.506.515.300
22/9/2014 15,50 15,39 -1,22% 15,11 15,50 15,31 15,36 15,39 3.005 5.642.124.700
19/9/2014 15,63 15,58 -0,32% 15,50 15,82 15,66 15,56 15,58 9.171 8.816.840.000
18/9/2014 15,92 15,63 -1,39% 15,63 16,07 15,82 15,63 15,68 5.688 14.922.083.300
17/9/2014 16,70 15,85 -6,49% 15,83 16,70 16,10 15,85 15,86 2.026 17.678.112.200
16/9/2014 16,45 16,95 -0,76% 16,03 17,07 16,75 16,94 16,95 1.424 12.019.683.400
15/9/2014 16,70 17,08 +2,52% 16,69 17,14 17,01 17,06 17,08 520 5.848.634.200
12/9/2014 16,99 16,66 -2,23% 16,60 17,12 16,83 16,66 16,68 7.325 15.410.686.400
11/9/2014 17,49 17,04 -3,18% 17,04 17,70 17,28 17,04 17,14 4.502 10.538.997.700
10/9/2014 17,75 17,60 -1,07% 17,38 17,90 17,59 17,60 17,63 3.994 8.332.128.200
9/9/2014 17,83 17,79 -2,09% 17,73 18,28 17,87 17,78 17,79 9.619 7.721.735.500
8/9/2014 18,94 18,17 -3,09% 18,17 19,10 18,53 18,17 18,25 2.734 6.510.065.700
5/9/2014 19,18 18,75 -1,32% 18,75 19,18 18,88 18,75 18,80 5.542 3.651.314.300
4/9/2014 19,12 19,00 -0,63% 18,96 19,28 19,05 18,99 19,00 6.199 7.423.614.500
3/9/2014 18,94 19,12 +1,43% 18,86 19,25 19,01 19,02 19,12 381 9.126.197.100
2/9/2014 18,40 18,85 +2,72% 18,31 19,04 18,77 18,82 18,85 1.697 7.252.376.400
1/9/2014 19,06 18,35 -4,23% 18,35 19,25 18,86 18,35 18,49 1.276 6.134.447.100
29/8/2014 19,10 19,16 +1,32% 18,82 19,29 19,04 19,12 19,16 9.493 8.163.615.800
28/8/2014 19,18 18,91 -1,15% 18,91 19,43 19,09 18,91 19,02 792 7.124.089.600
27/8/2014 18,95 19,13 +1,59% 18,90 19,25 19,13 19,13 19,15 2.329 8.584.426.100
26/8/2014 19,70 18,83 -5,66% 18,83 19,86 19,18 18,82 18,83 7.843 14.678.729.000
25/8/2014 19,65 19,96 +2,62% 19,47 19,96 19,71 19,80 19,96 8.120 5.893.977.800
22/8/2014 19,68 19,45 -1,27% 19,33 19,71 19,48 19,44 19,45 4.411 3.289.202.300
21/8/2014 19,45 19,70 +0,66% 19,44 19,81 19,70 19,65 19,71 8.273 7.907.841.700
20/8/2014 19,15 19,57 +1,93% 19,10 19,65 19,48 19,53 19,57 9.999 10.112.065.300
19/8/2014 19,22 19,20 -0,05% 19,15 19,54 19,29 19,15 19,20 1.603 6.309.047.200
18/8/2014 19,60 19,21 -1,23% 19,18 19,66 19,34 19,21 19,23 7.244 5.794.969.800
15/8/2014 19,24 19,45 +2,91% 19,16 19,45 19,31 19,40 19,45 8.476 6.040.142.300
14/8/2014 18,84 18,90 +0,85% 18,66 19,15 18,92 18,90 18,95 2.288 7.899.051.400
13/8/2014 19,33 18,74 -2,45% 18,74 19,50 19,06 18,74 18,75 5.176 7.954.599.600
12/8/2014 19,58 19,21 -1,18% 19,21 19,58 19,30 19,21 19,30 6.889 4.432.313.100
11/8/2014 19,49 19,44 +0,47% 19,41 19,60 19,49 19,44 19,48 8.275 3.974.726.000
8/8/2014 19,30 19,35 -1,07% 19,00 19,50 19,29 19,33 19,35 8.682 5.348.780.500
7/8/2014 19,47 19,56 +0,46% 19,33 19,69 19,51 19,50 19,56 7.526 6.095.018.900
6/8/2014 19,23 19,47 +1,56% 19,04 19,69 19,45 19,47 19,50 569 5.658.572.700
5/8/2014 19,26 19,17 -1,13% 18,95 19,44 19,14 19,17 19,22 9.795 7.473.755.900
4/8/2014 19,04 19,39 +3,08% 18,80 19,39 19,10 19,32 19,40 8.044 4.266.911.600
1/8/2014 18,65 18,81 +1,84% 18,37 18,86 18,67 18,76 18,81 8.963 4.891.140.500
31/7/2014 18,85 18,47 -3,45% 18,38 19,00 18,54 18,46 18,60 4.652 7.722.923.400
30/7/2014 19,09 19,13 +0,42% 19,03 19,42 19,21 19,13 19,15 6.490 5.029.336.900
29/7/2014 19,50 19,05 -2,66% 18,74 19,68 19,11 19,05 19,11 7.383 5.387.399.100
28/7/2014 19,88 19,57 -1,16% 19,49 19,89 19,66 19,57 19,62 7.120 5.104.896.300
25/7/2014 19,88 19,80 -0,45% 19,72 19,95 19,81 19,79 19,80 8.328 3.409.840.200
24/7/2014 19,51 19,89 +2,31% 19,46 19,91 19,71 19,86 19,91 1.327 5.523.096.900
23/7/2014 19,67 19,44 -2,41% 19,25 19,86 19,51 19,43 19,44 7.523 4.653.124.000
22/7/2014 19,50 19,92 +2,05% 19,44 19,92 19,65 19,81 19,92 618 6.979.951.600
21/7/2014 18,93 19,52 +3,06% 18,76 19,52 19,29 19,46 19,52 25 7.506.140.700
18/7/2014 18,60 18,94 +4,18% 18,50 19,10 18,82 18,90 18,94 3.769 8.518.053.200
17/7/2014 18,22 18,18 +0,06% 18,07 18,34 18,19 18,18 18,26 271 6.427.914.200
16/7/2014 18,34 18,17 -0,76% 17,87 18,40 18,18 18,15 18,17 1.417 5.788.759.100
15/7/2014 18,10 18,31 +1,16% 17,97 18,34 18,16 18,31 18,32 9.962 5.301.051.200
14/7/2014 17,85 18,10 +2,43% 17,62 18,10 17,93 18,01 18,10 7.045 9.328.552.500
11/7/2014 17,94 17,67 -2,11% 17,46 18,23 17,79 17,67 17,68 2.518 7.314.851.800
10/7/2014 17,54 18,05 +6,05% 17,28 18,05 17,78 18,00 18,05 8.660 10.522.332.000
8/7/2014 16,90 17,02 +0,53% 16,84 17,08 16,97 16,96 17,02 4.300 2.425.787.600
7/7/2014 16,58 16,93 +1,62% 16,30 17,06 16,78 16,92 16,93 4.272 2.885.859.300
4/7/2014 16,48 16,66 +0,97% 16,40 16,75 16,68 16,66 16,70 1.383 761.028.000
3/7/2014 15,90 16,50 +3,45% 15,80 16,58 16,33 16,49 16,50 6.796 4.335.505.500
2/7/2014 16,06 15,95 +0,31% 15,70 16,09 15,87 15,94 15,95 9.111 7.327.339.100
1/7/2014 16,25 15,90 -1,49% 15,87 16,31 16,01 15,90 15,96 6.844 2.584.015.000
30/6/2014 16,45 16,14 -8,56% 16,04 16,50 16,20 16,14 16,15 1.141 5.153.301.800
27/6/2014 17,55 17,65 +0,11% 17,48 17,92 17,71 17,65 17,70 2.818 1.798.653.800
26/6/2014 17,75 17,63 -0,56% 17,59 17,83 17,71 17,63 17,73 6.110 3.074.064.900
25/6/2014 17,98 17,73 -1,28% 17,73 18,30 17,89 17,73 17,80 6.089 5.590.295.800
24/6/2014 17,81 17,96 +0,84% 17,81 18,35 18,06 17,96 18,03 8.609 4.923.567.000
23/6/2014 17,80 17,81 -1,44% 17,63 17,95 17,83 17,81 17,90 5.837 3.728.809.900
20/6/2014 18,40 18,07 -2,85% 18,00 18,50 18,19 18,07 18,10 7.148 4.989.713.600
18/6/2014 17,79 18,60 +5,20% 17,72 18,60 18,34 18,57 18,60 542 7.304.633.600
17/6/2014 17,65 17,68 +0,11% 17,45 17,80 17,71 17,68 17,75 5.157 3.049.902.600
16/6/2014 17,43 17,66 +1,03% 17,33 17,67 17,54 17,55 17,66 7.095 5.601.717.200
13/6/2014 17,50 17,48 -0,51% 17,40 17,79 17,58 17,48 17,53 8.967 4.088.352.700
11/6/2014 17,50 17,57 +1,44% 17,34 17,73 17,54 17,51 17,57 2.133 8.761.313.000
10/6/2014 16,95 17,32 +2,06% 16,79 17,40 17,26 17,30 17,32 3.576 6.095.302.300
9/6/2014 16,57 16,97 +1,86% 16,56 17,00 16,88 16,97 16,98 9.209 6.071.548.500
6/6/2014 16,56 16,66 +2,84% 16,40 16,85 16,69 16,66 16,68 4.145 7.511.280.000
5/6/2014 16,20 16,20 +0,25% 16,11 16,40 16,26 16,20 16,21 8.188 3.535.474.100
4/6/2014 16,10 16,16 -0,25% 16,05 16,24 16,15 16,15 16,16 4.674 2.026.571.000
3/6/2014 15,81 16,20 +1,82% 15,71 16,25 16,01 16,20 16,21 8.752 4.700.068.000
2/6/2014 15,64 15,91 +2,12% 15,50 15,94 15,70 15,91 15,92 8.883 5.146.690.900
30/5/2014 15,95 15,58 -2,99% 15,58 16,13 15,71 15,58 15,60 6.820 8.280.213.400
29/5/2014 16,10 16,06 -0,25% 15,93 16,34 16,09 16,00 16,06 7.427 3.701.136.600
28/5/2014 16,26 16,10 -0,49% 15,87 16,35 16,04 16,10 16,11 9.632 6.034.911.100
27/5/2014 16,84 16,18 -3,98% 16,03 16,84 16,27 16,17 16,18 3.391 6.829.992.900
26/5/2014 17,00 16,85 -0,47% 16,83 17,00 16,91 16,84 16,85 2.879 2.195.895.100
23/5/2014 16,60 16,93 +2,05% 16,42 16,93 16,79 16,87 16,93 9.505 4.715.684.700
22/5/2014 16,45 16,59 +1,16% 16,35 16,59 16,49 16,57 16,59 5.678 5.021.466.800
21/5/2014 16,20 16,40 +1,55% 16,07 16,48 16,32 16,37 16,40 1.790 5.100.985.200
20/5/2014 16,09 16,15 +0,62% 16,05 16,57 16,30 16,15 16,16 2.678 9.809.679.500
19/5/2014 16,06 16,05 +0,06% 15,84 16,15 16,03 16,05 16,06 8.131 5.098.731.300
16/5/2014 16,12 16,04 +1,20% 15,92 16,33 16,11 16,04 16,05 8.506 6.917.686.400
15/5/2014 16,40 15,85 -6,38% 15,80 16,47 16,01 15,85 15,86 2.848 12.094.324.800
14/5/2014 16,52 16,93 +2,92% 16,44 17,13 16,89 16,92 16,93 1.727 8.481.412.000
13/5/2014 16,26 16,45 +1,17% 16,13 16,56 16,42 16,44 16,45 3.301 6.373.851.500
12/5/2014 16,26 16,26 +1,25% 16,03 16,27 16,19 16,21 16,26 6.326 7.382.975.800
9/5/2014 16,11 16,06 -0,25% 16,00 16,33 16,13 16,03 16,06 5.586 5.521.536.500
8/5/2014 16,28 16,10 -1,77% 16,00 16,39 16,13 16,10 16,11 2.055 5.625.874.500
7/5/2014 16,07 16,39 +1,11% 15,92 16,39 16,28 16,32 16,39 862 9.805.997.200
6/5/2014 16,24 16,21 -0,31% 16,09 16,38 16,24 16,21 16,22 3.839 6.392.097.900
5/5/2014 16,15 16,26 +0,99% 16,03 16,34 16,20 16,21 16,26 8.869 20.918.907.200
2/5/2014 16,00 16,10 -5,24% 15,70 16,18 16,04 16,08 16,10 4.730 15.096.555.000
30/4/2014 16,30 16,99 +4,55% 16,27 16,99 16,69 16,82 17,00 2.532 15.300.374.800
29/4/2014 16,38 16,25 +0,18% 16,25 16,64 16,44 16,25 16,27 6.471 3.513.647.900
28/4/2014 15,99 16,22 +1,76% 15,82 16,26 16,15 16,22 16,26 5.566 5.319.380.500
25/4/2014 16,25 15,94 -2,63% 15,91 16,57 16,14 15,94 15,98 488 7.720.650.300
24/4/2014 16,64 16,37 -1,39% 16,15 16,70 16,32 16,35 16,37 4.023 10.902.917.100
23/4/2014 16,35 16,60 +1,22% 16,24 16,72 16,54 16,51 16,60 9.684 13.944.942.900
22/4/2014 16,23 16,40 +1,23% 15,95 16,42 16,32 16,35 16,40 932 5.447.457.700
17/4/2014 15,85 16,20 +2,92% 15,63 16,36 16,06 16,20 16,21 6.148 10.950.005.000
16/4/2014 15,84 15,74 -0,38% 15,56 15,95 15,75 15,74 15,80 1.646 5.368.242.500
15/4/2014 15,80 15,80 -0,82% 15,47 15,94 15,69 15,75 15,80 8.901 9.572.815.300
14/4/2014 16,00 15,93 +0,13% 15,82 16,10 15,94 15,91 15,93 5.192 5.395.178.800
11/4/2014 15,54 15,91 +1,47% 15,39 16,00 15,89 15,90 15,91 2.427 13.792.872.700
10/4/2014 15,60 15,68 +1,23% 15,42 15,81 15,69 15,68 15,69 8.860 5.885.410.300
9/4/2014 15,76 15,49 -2,39% 14,88 15,88 15,32 15,44 15,49 1.899 7.377.501.100
8/4/2014 16,10 15,87 +0,06% 15,67 16,28 15,95 15,84 15,87 4.440 7.564.853.500
7/4/2014 15,65 15,86 +2,26% 15,56 15,95 15,84 15,85 15,86 6.361 7.710.606.100
4/4/2014 15,83 15,51 -0,19% 15,45 15,85 15,65 15,50 15,51 4.097 6.033.028.000
3/4/2014 15,81 15,54 -0,77% 15,48 15,98 15,61 15,52 15,54 1.504 7.640.385.700
2/4/2014 15,05 15,66 +4,12% 15,05 15,91 15,62 15,66 15,71 5.915 10.970.988.200
1/4/2014 15,35 15,04 -1,38% 14,76 15,45 14,96 15,02 15,05 1.935 9.676.456.700
31/3/2014 15,30 15,25 -0,07% 15,22 15,45 15,32 15,25 15,26 1.887 13.298.688.200
28/3/2014 15,23 15,26 -0,20% 15,12 15,69 15,37 15,26 15,27 4.747 10.029.736.200
27/3/2014 14,26 15,29 +7,30% 14,21 15,29 14,95 15,26 15,30 5.666 20.325.345.000
26/3/2014 14,35 14,25 -0,21% 14,20 14,49 14,33 14,22 14,25 8.630 4.651.597.400
25/3/2014 13,98 14,28 +2,51% 13,83 14,28 14,08 14,20 14,28 7.720 5.604.259.200
24/3/2014 14,00 13,93 +0,22% 13,63 14,03 13,82 13,87 13,93 4.412 10.370.059.900
21/3/2014 13,22 13,90 +0,29% 13,22 14,00 13,84 13,85 13,90 2.543 8.254.562.400
20/3/2014 13,37 13,86 +2,74% 13,31 13,86 13,74 13,80 13,86 7.955 6.901.964.600
19/3/2014 13,45 13,49 +0,30% 13,19 13,58 13,42 13,49 13,50 4.829 6.072.677.500
18/3/2014 13,00 13,45 +3,54% 12,92 13,49 13,31 13,39 13,45 6.733 6.690.327.700
17/3/2014 12,84 12,99 +0,70% 12,71 13,17 12,96 12,93 12,99 3.080 4.767.661.600
14/3/2014 13,85 12,90 -5,98% 12,90 13,93 13,17 12,90 12,92 5.355 12.647.292.800
13/3/2014 13,45 13,72 +3,31% 13,33 13,72 13,52 13,71 13,72 6.629 11.265.366.500
12/3/2014 12,90 13,28 +2,15% 12,90 13,29 13,15 13,27 13,28 4.496 8.282.230.000
11/3/2014 12,91 13,00 +1,72% 12,81 13,02 12,94 12,96 13,00 9.071 12.154.170.800
10/3/2014 13,01 12,78 -2,22% 12,61 13,01 12,77 12,77 12,78 7.344 9.727.164.800
7/3/2014 13,42 13,07 -3,19% 12,90 13,44 13,16 13,06 13,07 5.764 13.102.733.200
6/3/2014 13,51 13,50 +0,37% 13,31 13,74 13,57 13,50 13,54 348 4.342.057.200
5/3/2014 13,44 13,45 +0,15% 13,33 13,54 13,43 13,45 13,48 6.016 3.868.216.100
28/2/2014 13,31 13,43 +0,90% 13,09 13,44 13,33 13,40 13,43 8.323 15.876.256.200
27/2/2014 13,05 13,31 +3,02% 12,85 13,45 13,21 13,30 13,31 3.129 5.563.749.000
26/2/2014 12,95 12,92 +0,31% 12,76 13,05 12,93 12,92 12,95 2.435 5.651.476.300
25/2/2014 13,08 12,88 -2,20% 12,88 13,27 13,05 12,88 12,90 4.270 5.353.396.800
24/2/2014 12,98 13,17 +2,01% 12,87 13,31 13,10 13,17 13,19 1.977 4.811.596.600
21/2/2014 12,88 12,91 -0,08% 12,83 13,23 12,98 12,91 12,92 226 5.792.147.900
20/2/2014 12,61 12,92 +1,73% 12,61 13,05 12,92 12,92 12,97 1.238 3.648.084.000
19/2/2014 12,51 12,70 +1,44% 12,41 12,92 12,67 12,69 12,70 6.898 7.149.416.000
18/2/2014 12,99 12,52 -3,91% 12,52 13,12 12,83 12,52 12,60 7.512 6.721.312.000
17/2/2014 13,47 13,03 -2,40% 12,99 13,52 13,08 13,01 13,03 6.283 2.812.791.400
14/2/2014 13,74 13,35 -2,05% 13,34 13,84 13,61 13,35 13,39 3.779 9.901.825.100
13/2/2014 13,69 13,63 -1,45% 13,33 13,75 13,53 13,63 13,67 1.573 4.181.591.200
12/2/2014 13,31 13,83 +4,77% 13,25 13,87 13,62 13,80 13,83 7.893 9.104.921.800
11/2/2014 13,25 13,20 +1,23% 12,91 13,40 13,22 13,19 13,20 2.495 8.183.219.400
10/2/2014 13,25 13,04 -0,84% 13,04 13,31 13,17 13,03 13,04 785 5.279.848.900
7/2/2014 13,30 13,15 -1,42% 13,04 13,53 13,33 13,15 13,20 8.942 10.716.737.200
6/2/2014 13,04 13,34 +3,01% 13,02 13,41 13,24 13,31 13,35 1.914 7.034.406.800
5/2/2014 13,46 12,95 -4,00% 12,92 13,46 13,04 12,95 12,99 5.551 6.668.494.800
4/2/2014 13,63 13,49 -1,89% 13,43 13,67 13,52 13,49 13,50 1.217 6.320.605.400
3/2/2014 13,89 13,75 -1,29% 13,72 13,89 13,78 13,73 13,75 7.744 3.806.528.100
31/1/2014 13,60 13,93 +2,43% 13,58 13,93 13,79 13,90 13,93 7.820 9.963.062.200
30/1/2014 13,49 13,60 +1,87% 13,32 13,84 13,65 13,56 13,60 3.327 7.645.488.800
29/1/2014 13,52 13,35 -1,62% 13,27 13,68 13,42 13,35 13,38 2.268 6.415.463.300
28/1/2014 13,61 13,57 +0,74% 13,47 13,76 13,59 13,57 13,60 9.405 4.099.609.500
27/1/2014 13,68 13,47 -1,61% 13,37 13,74 13,50 13,47 13,53 2.017 4.775.495.900
24/1/2014 13,61 13,69 -0,58% 13,50 13,80 13,67 13,67 13,69 9.600 6.862.460.000
23/1/2014 13,82 13,77 -0,94% 13,77 14,00 13,87 13,76 13,77 8.356 4.605.305.400
22/1/2014 13,72 13,90 +2,58% 13,48 13,92 13,76 13,90 13,91 8.848 4.593.510.600
21/1/2014 13,40 13,55 +1,80% 13,29 13,55 13,46 13,54 13,55 5.861 7.836.616.600
20/1/2014 13,57 13,31 -1,41% 13,31 13,57 13,41 13,31 13,37 2.978 1.960.131.200
17/1/2014 13,47 13,50 +0,22% 13,35 13,56 13,44 13,50 13,51 4.311 3.663.349.700
16/1/2014 13,44 13,47 +1,28% 13,33 13,56 13,43 13,47 13,48 6.245 2.698.536.100
15/1/2014 13,57 13,30 -1,04% 13,30 13,60 13,50 13,30 13,34 5.499 3.634.969.000
14/1/2014 13,23 13,44 +1,59% 13,21 13,53 13,38 13,44 13,45 9.991 6.557.348.100
13/1/2014 13,67 13,23 -2,86% 13,23 13,70 13,39 13,23 13,29 766 4.850.009.100
10/1/2014 13,33 13,62 +2,33% 13,21 13,70 13,51 13,62 13,63 2.995 6.877.626.200
9/1/2014 13,63 13,31 -2,20% 13,17 13,65 13,31 13,31 13,32 390 5.902.753.000
8/1/2014 13,82 13,61 -1,38% 13,61 13,85 13,71 13,61 13,68 9.327 4.800.843.600
7/1/2014 14,14 13,80 -3,36% 13,80 14,25 13,98 13,80 13,81 3.671 6.329.819.600
6/1/2014 14,19 14,28 +0,63% 13,94 14,28 14,10 14,27 14,28 7.553 17.291.716.400
3/1/2014 13,97 14,19 +3,05% 13,83 14,19 14,10 14,17 14,19 3.016 10.989.728.200
2/1/2014 14,00 13,77 -1,71% 13,68 14,09 13,83 13,72 13,77 2.122 4.386.793.000
30/12/2013 14,38 14,01 -1,68% 14,00 14,38 14,13 14,00 14,03 5.481 2.327.130.200
27/12/2013 14,17 14,25 -22,51% 14,11 14,38 14,22 14,22 14,25 4.512 2.999.667.600
26/12/2013 18,40 18,39 +0,99% 18,29 18,53 18,41 18,37 18,39 3.728 21.435.141.800
23/12/2013 18,10 18,21 +0,72% 17,96 18,31 18,14 18,21 18,22 7.702 4.554.606.400
20/12/2013 18,17 18,08 -0,06% 17,92 18,23 18,01 18,01 18,08 8.858 12.288.979.500
19/12/2013 17,95 18,09 +1,86% 17,81 18,13 17,98 18,02 18,09 6.148 3.985.564.300
18/12/2013 17,94 17,76 -0,84% 17,76 18,09 17,90 17,76 17,87 7.168 5.652.624.500
17/12/2013 18,03 17,91 -0,50% 17,91 18,27 18,04 17,91 17,95 8.548 4.764.290.400
16/12/2013 17,96 18,00 +0,84% 17,90 18,04 17,98 18,00 18,03 7.570 5.303.288.400
13/12/2013 18,46 17,85 -2,57% 17,85 18,46 17,95 17,85 17,88 1.751 7.172.926.100
12/12/2013 18,59 18,32 -0,54% 18,32 18,63 18,46 18,32 18,34 1.740 7.983.990.700
11/12/2013 19,05 18,42 -2,13% 18,42 19,15 18,71 18,42 18,49 7.575 5.141.703.200
10/12/2013 19,00 18,82 -0,79% 18,80 19,24 18,96 18,81 18,90 7.915 4.412.135.500
9/12/2013 18,97 18,97 +0,80% 18,73 19,04 18,87 18,95 18,97 5.950 3.135.556.100
6/12/2013 18,76 18,82 -0,95% 18,60 19,19 18,80 18,82 18,85 1.653 19.348.425.200
5/12/2013 19,04 19,00 +0,53% 18,91 19,11 19,00 19,00 19,05 8.264 5.515.098.600
4/12/2013 19,34 18,90 -1,15% 18,80 19,34 18,99 18,90 18,96 7.004 4.313.543.200
3/12/2013 19,47 19,12 -1,90% 18,99 19,50 19,18 19,12 19,18 8.538 5.323.886.700
2/12/2013 19,63 19,49 -0,71% 19,26 19,66 19,47 19,43 19,49 7.688 6.463.012.100
29/11/2013 19,49 19,63 +1,03% 19,22 19,69 19,48 19,60 19,63 4.359 3.050.796.700
28/11/2013 19,56 19,43 +0,05% 19,34 19,78 19,56 19,40 19,43 3.182 1.954.500.700
27/11/2013 19,31 19,42 +0,62% 19,21 19,55 19,43 19,42 19,49 6.103 3.302.830.100
26/11/2013 19,47 19,30 -0,92% 19,12 19,60 19,32 19,30 19,33 7.306 4.813.643.800
25/11/2013 19,10 19,48 +2,04% 19,01 19,50 19,32 19,48 19,49 6.788 3.817.672.700
22/11/2013 18,77 19,09 +0,90% 18,75 19,40 19,16 19,08 19,09 9.532 4.775.109.700
21/11/2013 18,86 18,92 +0,85% 18,60 19,03 18,87 18,91 18,92 7.559 4.603.300.400
19/11/2013 19,38 18,76 -3,60% 18,75 19,47 18,93 18,76 18,81 501 5.667.784.700
18/11/2013 19,56 19,46 +0,72% 19,46 19,92 19,60 19,46 19,50 8.978 5.727.253.200
14/11/2013 18,88 19,32 +3,26% 18,88 19,50 19,35 19,32 19,34 9.008 5.423.644.700
13/11/2013 18,88 18,71 -0,85% 18,60 18,99 18,71 18,71 18,72 8.647 6.378.036.100
12/11/2013 19,20 18,87 -1,20% 18,71 19,20 18,85 18,87 18,89 8.017 5.693.147.100
11/11/2013 18,97 19,10 +0,58% 18,97 19,40 19,16 19,08 19,10 5.174 4.398.282.000
8/11/2013 19,22 18,99 -1,61% 18,81 19,46 19,03 18,98 18,99 1.185 9.410.982.800
7/11/2013 19,50 19,30 -1,03% 19,11 19,58 19,35 19,29 19,30 9.854 5.706.887.100
6/11/2013 19,77 19,50 -0,76% 19,50 19,77 19,53 19,50 19,51 7.920 5.643.366.100
5/11/2013 19,87 19,65 -0,96% 19,65 19,93 19,80 19,64 19,65 6.072 8.024.234.400
4/11/2013 20,04 19,84 -0,35% 19,77 20,04 19,86 19,80 19,84 4.375 3.631.094.000
1/11/2013 19,94 19,91 -0,10% 19,71 20,05 19,89 19,91 19,97 6.871 8.558.602.900
31/10/2013 19,92 19,93 +0,61% 19,60 20,06 19,84 19,91 19,93 6.255 4.415.653.900
30/10/2013 19,95 19,81 -0,55% 19,80 20,16 19,95 19,81 19,85 6.794 3.705.836.200
29/10/2013 19,84 19,92 +0,10% 19,70 19,97 19,86 19,89 19,92 4.905 3.260.908.600
28/10/2013 19,53 19,90 +2,05% 19,53 19,97 19,85 19,85 19,90 7.828 5.462.212.200
25/10/2013 19,67 19,50 -0,76% 19,50 19,74 19,56 19,50 19,53 8.384 4.316.717.300
24/10/2013 20,00 19,65 -1,75% 19,50 20,07 19,68 19,64 19,65 8.334 5.313.445.700
23/10/2013 20,21 20,00 -1,19% 19,92 20,32 20,04 19,99 20,00 6.401 3.821.634.300
22/10/2013 20,15 20,24 +0,65% 20,02 20,37 20,23 20,23 20,24 206 5.632.965.700
21/10/2013 20,31 20,11 -0,94% 20,09 20,36 20,15 20,11 20,17 5.276 3.358.986.600
18/10/2013 19,75 20,30 +2,47% 19,75 20,37 20,19 20,29 20,30 8.225 4.848.487.300
17/10/2013 19,70 19,81 +0,56% 19,66 19,88 19,78 19,78 19,81 3.770 2.987.631.200
16/10/2013 19,81 19,70 -0,35% 19,62 19,99 19,75 19,70 19,79 835 5.934.922.300
15/10/2013 19,95 19,77 -0,90% 19,63 19,95 19,79 19,75 19,77 7.809 5.346.207.700
14/10/2013 19,62 19,95 +1,32% 19,62 19,98 19,87 19,86 19,95 5.820 3.100.130.700
11/10/2013 19,72 19,69 -0,51% 19,69 19,93 19,80 19,69 19,70 4.102 2.656.397.000
10/10/2013 19,61 19,79 +1,49% 19,53 19,79 19,69 19,71 19,79 7.649 4.738.606.900
9/10/2013 19,65 19,50 -0,61% 19,38 19,65 19,52 19,50 19,52 6.894 6.301.065.000
8/10/2013 19,50 19,62 +0,62% 19,50 19,80 19,64 19,61 19,62 7.734 3.922.552.600
7/10/2013 19,78 19,50 -1,66% 19,50 19,89 19,67 19,50 19,51 7.448 4.116.466.200
4/10/2013 19,25 19,83 +3,01% 19,25 19,85 19,66 19,82 19,83 8.641 7.825.690.800
3/10/2013 19,20 19,25 +0,42% 19,05 19,41 19,24 19,25 19,34 7.428 5.787.455.700
2/10/2013 19,36 19,17 -1,39% 19,17 19,45 19,26 19,17 19,25 5.052 3.601.378.200
1/10/2013 19,43 19,44 +1,04% 19,09 19,45 19,27 19,30 19,44 8.614 3.903.833.300
30/9/2013 19,20 19,24 -0,31% 18,91 19,24 19,12 19,23 19,24 9.842 7.399.160.100
27/9/2013 19,20 19,30 +0,84% 19,15 19,41 19,28 19,24 19,30 7.915 4.525.400.500
26/9/2013 19,23 19,14 -0,47% 18,97 19,30 19,13 19,13 19,14 8.472 5.577.711.400
25/9/2013 19,13 19,23 +0,16% 19,09 19,30 19,20 19,20 19,23 8.283 7.035.097.000
24/9/2013 18,88 19,20 +1,96% 18,78 19,28 19,03 19,16 19,20 1.598 9.462.196.400
23/9/2013 18,60 18,83 +1,24% 18,55 18,86 18,79 18,83 18,84 8.534 7.293.351.700
20/9/2013 18,60 18,60 0,00% 18,45 18,79 18,58 18,53 18,60 5.920 4.398.099.200
19/9/2013 18,46 18,60 +0,81% 18,42 18,78 18,59 18,59 18,60 9.691 6.871.347.000
18/9/2013 18,01 18,45 -1,02% 17,90 18,62 18,29 18,45 18,53 746 14.949.683.600
17/9/2013 18,90 18,64 -1,17% 18,55 18,94 18,77 18,60 18,64 6.290 5.322.011.300
16/9/2013 18,75 18,86 +1,13% 18,74 18,92 18,82 18,85 18,86 7.315 5.555.875.400
13/9/2013 18,68 18,65 +0,43% 18,54 18,75 18,67 18,65 18,67 8.408 4.831.974.600
12/9/2013 19,02 18,57 -2,26% 18,57 19,15 18,73 18,56 18,57 8.943 5.633.496.300
11/9/2013 19,14 19,00 -0,63% 18,83 19,28 19,01 19,00 19,01 9.336 7.097.714.700
10/9/2013 19,35 19,12 -0,68% 18,96 19,49 19,26 19,12 19,14 1.657 8.072.840.600
9/9/2013 18,99 19,25 +2,01% 18,95 19,25 19,15 19,23 19,25 2.789 9.003.255.400
6/9/2013 18,94 18,87 +0,64% 18,70 19,01 18,82 18,85 18,87 4.835 8.845.831.900
5/9/2013 18,43 18,75 +2,29% 18,42 18,90 18,68 18,71 18,79 5.780 9.244.664.700
4/9/2013 18,62 18,33 -1,56% 18,33 18,66 18,44 18,33 18,39 8.417 5.667.081.500
3/9/2013 18,95 18,62 -1,69% 18,57 19,20 18,80 18,62 18,72 8.536 5.817.964.600
2/9/2013 18,92 18,94 +1,83% 18,74 19,29 18,99 18,93 19,03 2.660 5.544.298.300
30/8/2013 18,70 18,60 0,00% 18,42 18,85 18,65 18,60 18,66 7.279 6.939.830.300
29/8/2013 18,52 18,60 +0,81% 18,14 18,80 18,59 18,60 18,70 8.011 4.707.830.500
28/8/2013 18,95 18,45 -2,02% 18,37 19,02 18,73 18,45 18,49 587 6.554.187.700
27/8/2013 18,95 18,83 -1,26% 18,81 19,13 18,94 18,83 18,88 8.244 5.106.410.400
26/8/2013 19,45 19,07 -1,90% 19,01 19,50 19,16 19,07 19,09 7.906 4.456.099.000
23/8/2013 19,30 19,44 +0,21% 19,13 19,47 19,29 19,41 19,44 7.021 4.142.368.100
22/8/2013 19,26 19,40 +1,41% 19,23 19,54 19,38 19,36 19,40 6.894 4.422.659.900
21/8/2013 19,15 19,13 -0,62% 19,13 19,52 19,30 19,13 19,24 8.257 4.324.801.800
20/8/2013 19,65 19,25 -2,04% 19,25 19,70 19,53 19,25 19,29 8.295 5.063.032.500
19/8/2013 19,52 19,65 +0,77% 19,41 19,90 19,68 19,63 19,68 9.162 5.312.145.100
16/8/2013 19,80 19,50 -0,96% 19,50 19,83 19,62 19,50 19,53 9.395 4.975.369.100
15/8/2013 20,04 19,69 -2,14% 19,69 20,04 19,82 19,69 19,80 1.038 6.315.353.300
14/8/2013 20,64 20,12 -2,57% 20,05 20,83 20,26 20,12 20,16 5.023 13.217.422.200
13/8/2013 20,64 20,65 +0,24% 20,47 20,84 20,65 20,65 20,67 8.864 5.842.611.100
12/8/2013 20,66 20,60 +0,64% 20,43 21,27 20,80 20,58 20,60 305 7.264.249.700
9/8/2013 20,68 20,47 -0,58% 20,16 20,68 20,37 20,47 20,48 397 7.709.617.600
8/8/2013 20,67 20,59 -0,48% 20,04 20,91 20,53 20,58 20,59 2.044 7.070.371.900
7/8/2013 20,05 20,69 +3,19% 20,00 20,98 20,65 20,69 20,70 8.468 6.710.494.500
6/8/2013 20,47 20,05 -2,86% 20,03 20,89 20,32 20,05 20,07 7.049 6.293.945.300
5/8/2013 20,60 20,64 +0,15% 20,30 20,94 20,71 20,63 20,64 4.791 4.335.147.100
2/8/2013 20,75 20,61 -0,43% 20,61 21,14 20,88 20,61 20,70 7.602 4.666.145.700
1/8/2013 20,97 20,70 -0,77% 20,32 21,17 20,60 20,70 20,72 1.413 7.093.267.100
31/7/2013 21,35 20,86 -2,93% 20,86 21,52 21,04 20,86 20,88 8.702 6.035.929.300
30/7/2013 21,91 21,49 -1,60% 21,41 21,91 21,54 21,45 21,49 7.920 6.762.816.400
29/7/2013 21,65 21,84 +0,92% 21,32 21,95 21,79 21,80 21,85 4.410 4.767.235.100
26/7/2013 21,77 21,64 -0,73% 21,52 21,92 21,70 21,62 21,64 6.365 5.049.812.600
25/7/2013 21,03 21,80 +2,83% 21,03 21,95 21,69 21,79 21,80 9.633 6.950.518.400
24/7/2013 21,34 21,20 -0,24% 20,95 21,43 21,19 21,15 21,20 8.291 4.206.577.900
23/7/2013 21,50 21,25 -0,23% 21,07 21,57 21,30 21,20 21,25 8.363 5.857.971.700
22/7/2013 20,78 21,30 +2,80% 20,67 21,38 21,21 21,30 21,31 7.661 5.089.577.500
19/7/2013 20,55 20,72 -0,14% 20,22 20,90 20,63 20,72 20,78 9.782 6.218.904.200
18/7/2013 20,15 20,75 +3,23% 20,15 20,92 20,63 20,74 20,75 8.823 6.038.424.900
17/7/2013 20,06 20,10 +0,50% 19,94 20,49 20,25 20,10 20,15 7.481 4.646.902.600
16/7/2013 20,17 20,00 -0,40% 19,80 20,38 20,06 19,99 20,00 7.378 4.547.668.600
15/7/2013 20,16 20,08 +0,20% 19,54 20,17 19,91 20,06 20,08 2.337 9.506.656.500
12/7/2013 20,64 20,04 -3,19% 20,00 20,93 20,25 20,04 20,06 7.038 4.993.403.900
11/7/2013 20,49 20,70 +2,22% 20,28 20,82 20,56 20,66 20,70 8.657 6.383.792.500
10/7/2013 20,20 20,25 +1,35% 19,62 20,60 20,24 20,24 20,25 158 7.661.035.100
8/7/2013 19,70 19,98 +0,86% 19,52 20,35 20,07 19,98 19,99 155 5.112.524.900
5/7/2013 19,50 19,81 +1,28% 18,81 20,00 19,23 19,81 19,83 3.014 8.491.825.100
4/7/2013 19,87 19,56 -0,20% 19,51 20,00 19,72 19,56 19,79 5.289 3.333.779.000
3/7/2013 19,40 19,60 -0,25% 19,18 19,65 19,42 19,55 19,60 1.408 5.808.912.800
2/7/2013 20,17 19,65 -2,24% 19,27 20,20 19,73 19,60 19,65 39 6.623.776.500
1/7/2013 19,87 20,10 +0,95% 19,72 20,43 20,03 20,06 20,10 8.198 5.570.711.000
28/6/2013 19,57 19,91 +1,37% 19,42 20,02 19,85 19,83 19,91 1.550 8.097.427.200
27/6/2013 19,10 19,64 +3,37% 18,95 19,88 19,66 19,64 19,65 2.141 6.743.836.800
26/6/2013 18,95 19,00 +1,39% 18,81 19,49 19,16 18,99 19,10 6.921 4.042.175.600
25/6/2013 18,70 18,74 +1,30% 18,55 19,08 18,83 18,74 18,75 4.600 8.407.165.300
24/6/2013 18,80 18,50 -2,63% 18,41 19,04 18,66 18,49 18,51 3.643 7.983.182.300
21/6/2013 19,36 19,00 -2,56% 18,65 20,39 19,34 18,94 19,00 5.320 21.445.938.000
20/6/2013 19,99 19,50 -3,61% 19,08 20,04 19,44 19,50 19,51 4.925 10.576.352.100
19/6/2013 20,52 20,23 -2,03% 19,98 20,60 20,23 20,21 20,23 792 5.429.754.500
18/6/2013 20,30 20,65 +1,23% 20,04 20,79 20,31 20,60 20,65 1.145 7.364.879.800
17/6/2013 20,00 20,40 +2,31% 19,91 20,57 20,34 20,39 20,40 3.244 6.986.794.400
14/6/2013 20,64 19,94 -2,49% 19,83 20,64 20,15 19,94 19,95 9.405 7.836.682.100
13/6/2013 19,88 20,45 +3,39% 19,73 20,45 20,06 20,41 20,45 2.070 11.149.624.900
12/6/2013 20,35 19,78 -1,59% 19,55 20,38 19,86 19,78 19,79 4.864 10.926.912.900
11/6/2013 20,65 20,10 -2,90% 20,02 20,65 20,28 20,10 20,29 454 7.020.689.900
10/6/2013 20,60 20,70 +0,29% 20,50 20,80 20,65 20,66 20,70 1.071 5.583.963.500
7/6/2013 21,05 20,64 -2,96% 20,61 21,10 20,83 20,64 20,68 312 9.039.090.100
6/6/2013 21,52 21,27 -1,12% 21,15 21,68 21,29 21,26 21,27 8.381 6.702.477.600
5/6/2013 21,88 21,51 -1,87% 21,13 21,88 21,47 21,51 21,60 2.218 9.010.212.700
4/6/2013 22,64 21,92 -1,92% 21,65 22,69 21,96 21,90 21,92 2.270 9.376.392.300
3/6/2013 21,96 22,35 +3,23% 21,64 22,62 22,31 22,34 22,35 159 8.909.050.600
31/5/2013 22,25 21,65 -3,00% 21,65 22,75 22,06 21,65 21,80 6.472 13.764.411.400
29/5/2013 22,70 22,32 -2,11% 22,18 22,86 22,47 22,32 22,39 9.941 8.336.254.400
28/5/2013 23,38 22,80 -1,34% 22,73 23,38 22,99 22,80 22,81 3.076 14.431.849.500
27/5/2013 23,35 23,11 -1,11% 23,02 23,39 23,15 23,11 23,14 3.457 2.483.467.900
24/5/2013 23,27 23,37 +0,26% 23,00 23,38 23,23 23,25 23,37 2.925 11.439.150.600
23/5/2013 23,00 23,31 +0,09% 22,81 23,31 23,10 23,26 23,31 4.390 8.680.163.200
22/5/2013 23,00 23,29 +1,84% 22,91 23,46 23,26 23,29 23,30 3.675 12.144.983.100
21/5/2013 22,60 22,87 +1,55% 22,58 23,28 22,92 22,86 22,87 584 10.102.901.000
20/5/2013 22,18 22,52 +1,90% 22,12 22,82 22,57 22,52 22,53 8.263 7.915.645.400
17/5/2013 21,60 22,10 +2,70% 21,60 22,30 22,07 22,08 22,10 9.838 7.458.257.700
16/5/2013 21,60 21,52 +0,94% 21,46 21,80 21,64 21,52 21,54 8.220 6.438.524.200
15/5/2013 21,13 21,32 +0,38% 21,03 21,39 21,25 21,30 21,33 7.778 5.933.787.200
14/5/2013 21,30 21,24 -0,28% 21,13 21,47 21,29 21,24 21,27 5.049 4.297.239.500
13/5/2013 21,64 21,30 -1,30% 21,20 21,69 21,37 21,30 21,32 5.255 4.477.454.000
10/5/2013 21,30 21,58 +1,31% 21,17 21,70 21,51 21,58 21,61 8.734 4.544.737.100
9/5/2013 21,40 21,30 -0,84% 21,06 21,64 21,28 21,25 21,30 6.180 3.822.058.300
8/5/2013 21,55 21,48 +0,37% 21,32 21,60 21,45 21,48 21,49 933 6.085.280.700
7/5/2013 21,34 21,40 +0,38% 21,22 21,55 21,39 21,40 21,47 7.535 4.983.281.300
6/5/2013 21,35 21,32 -0,14% 20,97 21,50 21,31 21,17 21,32 9.257 15.157.049.600
3/5/2013 21,52 21,35 +0,23% 21,35 21,84 21,50 21,35 21,47 993 22.943.395.000
2/5/2013 21,70 21,30 -16,76% 21,12 21,98 21,45 21,30 21,38 1.771 8.449.995.400
30/4/2013 25,00 25,59 +2,90% 24,81 25,69 25,41 25,56 25,59 2.307 11.442.315.900
29/4/2013 24,73 24,87 +0,85% 24,43 25,34 25,01 24,87 24,88 9.164 8.636.873.500
26/4/2013 24,87 24,66 -0,92% 24,29 24,89 24,58 24,60 24,66 8.112 5.211.624.200
25/4/2013 25,08 24,89 -0,44% 24,75 25,37 24,94 24,84 24,89 6.736 16.072.414.900
24/4/2013 25,07 25,00 0,00% 24,93 25,34 25,14 25,00 25,08 7.382 6.716.913.600
23/4/2013 25,00 25,00 +0,40% 24,74 25,15 24,96 24,92 25,00 8.650 6.478.244.000
22/4/2013 24,90 24,90 -0,36% 24,53 25,40 24,82 24,75 24,90 7.447 7.143.562.900
19/4/2013 24,40 24,99 +2,84% 24,23 25,13 24,79 24,99 25,00 8.364 6.218.656.300
18/4/2013 23,71 24,30 +2,53% 23,60 24,49 24,09 24,30 24,35 88 6.874.125.100
17/4/2013 23,52 23,70 -0,04% 23,50 23,95 23,68 23,70 23,71 2.257 9.209.823.300
16/4/2013 23,52 23,71 +0,98% 23,40 23,93 23,77 23,71 23,73 8.935 7.486.093.800
15/4/2013 23,49 23,48 -0,13% 23,36 23,94 23,73 23,48 23,63 9.933 8.099.769.300
12/4/2013 23,79 23,51 -1,09% 23,40 24,13 23,62 23,51 23,52 8.376 6.885.193.300
11/4/2013 24,37 23,77 -2,34% 23,68 24,49 23,88 23,77 23,80 8.301 6.009.288.300
10/4/2013 23,71 24,34 +2,57% 23,64 24,49 24,28 24,33 24,35 1.371 10.108.905.800
9/4/2013 23,24 23,73 +2,20% 23,01 23,73 23,46 23,70 23,73 8.065 7.051.010.100
8/4/2013 23,50 23,22 -0,56% 22,80 23,72 23,22 23,21 23,22 9.817 8.753.961.300
5/4/2013 23,41 23,35 -0,30% 23,24 24,35 23,80 23,35 23,38 4.104 22.022.347.300
4/4/2013 23,49 23,42 0,00% 23,01 23,59 23,26 23,40 23,42 8.871 17.099.234.700
3/4/2013 23,45 23,42 -0,38% 23,13 23,63 23,27 23,41 23,42 7.708 16.804.609.100
2/4/2013 23,92 23,51 -1,22% 23,10 23,92 23,50 23,29 23,51 9.352 11.712.358.900
1/4/2013 23,50 23,80 +0,76% 23,44 23,99 23,86 23,74 23,80 5.601 10.993.738.000
28/3/2013 23,50 23,62 +2,25% 23,07 23,75 23,43 23,62 23,64 846 10.100.871.100
27/3/2013 22,89 23,10 +1,05% 22,79 23,30 23,09 23,09 23,10 7.019 5.964.141.200
26/3/2013 22,36 22,86 +2,10% 22,36 23,00 22,80 22,86 22,88 6.567 5.126.031.500
25/3/2013 22,69 22,39 -1,58% 22,35 22,98 22,54 22,39 22,40 3.947 7.561.268.700
22/3/2013 22,50 22,75 +1,11% 22,40 22,82 22,62 22,72 22,75 1.999 16.918.164.600
21/3/2013 22,61 22,50 +1,35% 22,36 22,86 22,61 22,48 22,50 4.653 21.860.256.100
20/3/2013 23,00 22,20 -13,95% 22,20 23,20 22,63 22,19 22,20 9.124 52.878.920.700
19/3/2013 25,99 25,80 -0,19% 25,50 26,00 25,72 25,69 25,80 8.036 4.912.545.600
18/3/2013 25,52 25,85 +1,57% 25,11 25,85 25,61 25,80 25,85 6.664 5.002.451.900
15/3/2013 25,25 25,45 +0,99% 24,82 25,62 25,31 25,40 25,45 7.664 8.642.756.800
14/3/2013 24,66 25,20 +2,02% 24,66 25,20 24,97 25,16 25,20 7.523 7.220.405.900
13/3/2013 24,98 24,70 -0,84% 24,44 25,19 24,81 24,69 24,70 4.926 3.620.750.700
12/3/2013 25,35 24,91 -1,74% 24,80 25,39 24,96 24,89 24,91 8.549 6.564.219.100
11/3/2013 25,38 25,35 +0,04% 24,90 25,86 25,23 25,22 25,35 8.425 4.754.986.700
8/3/2013 25,32 25,34 -0,86% 24,70 25,59 25,20 25,34 25,35 1.740 8.035.984.600
7/3/2013 24,30 25,56 +5,40% 24,25 25,77 25,33 25,55 25,56 5.221 15.491.457.800
6/3/2013 23,41 24,25 +3,99% 23,41 24,47 24,01 24,24 24,25 763 7.094.462.300
5/3/2013 23,26 23,32 +0,26% 23,10 23,74 23,40 23,32 23,40 2.999 7.342.374.900
4/3/2013 23,27 23,26 -0,17% 23,10 23,47 23,22 23,26 23,31 6.155 4.263.523.700
1/3/2013 23,20 23,30 -0,55% 23,00 23,58 23,25 23,25 23,30 7.599 6.054.141.800
28/2/2013 23,59 23,43 -0,47% 23,33 23,63 23,49 23,42 23,43 7.373 11.136.149.400
27/2/2013 23,44 23,54 +0,43% 23,43 23,79 23,59 23,51 23,54 7.567 10.083.362.700
26/2/2013 23,11 23,44 +1,03% 23,11 24,15 23,61 23,44 23,47 4.478 14.496.913.100
25/2/2013 22,76 23,20 +2,29% 22,50 23,50 23,07 23,19 23,21 1.293 10.056.352.100
22/2/2013 22,40 22,68 +1,48% 21,95 22,69 22,43 22,63 22,69 9.024 10.927.770.000
21/2/2013 22,51 22,35 -1,50% 22,02 22,85 22,29 22,34 22,39 4.167 10.665.942.900
20/2/2013 22,88 22,69 -0,26% 22,52 22,90 22,65 22,65 22,69 55 6.912.686.500
19/2/2013 22,91 22,75 -1,09% 22,59 23,00 22,78 22,75 22,79 5.771 6.781.806.200
18/2/2013 23,00 23,00 +0,26% 22,74 23,09 22,96 22,92 23,00 3.913 4.260.889.400
15/2/2013 22,36 22,94 +2,59% 22,12 22,97 22,69 22,92 22,94 7.739 5.364.988.600
14/2/2013 22,10 22,36 +0,72% 21,86 22,36 22,18 22,20 22,36 3.877 2.261.055.300
13/2/2013 21,68 22,20 +2,30% 21,63 22,20 21,95 22,11 22,20 5.969 4.121.957.900
8/2/2013 22,19 21,70 -1,36% 21,60 22,35 21,81 21,70 21,73 6.823 5.026.449.000
7/2/2013 22,26 22,00 -0,68% 21,74 22,50 22,00 21,98 22,00 6.359 6.897.575.800
6/2/2013 21,99 22,15 0,00% 21,87 22,37 22,05 22,13 22,15 6.631 6.461.106.700
5/2/2013 22,07 22,15 -0,09% 21,92 22,22 22,10 22,06 22,15 6.142 3.007.284.000
4/2/2013 22,12 22,17 +0,77% 21,90 22,29 22,09 22,09 22,17 4.664 6.042.288.700
1/2/2013 21,85 22,00 +1,85% 21,85 22,38 22,15 21,99 22,00 8.110 10.229.277.600
31/1/2013 21,89 21,60 -0,87% 21,38 21,96 21,57 21,59 21,60 1.677 8.115.918.100
30/1/2013 22,10 21,79 -1,85% 21,62 22,10 21,85 21,79 21,84 6.598 5.308.328.000
29/1/2013 22,40 22,20 -0,40% 21,91 22,49 22,08 22,18 22,20 8.884 9.522.720.400
28/1/2013 22,90 22,29 -1,20% 22,17 22,96 22,40 22,25 22,29 111 7.701.250.800
24/1/2013 22,65 22,56 -0,62% 22,36 22,77 22,61 22,56 22,59 9.337 7.903.073.300
23/1/2013 22,93 22,70 -0,61% 22,52 23,29 22,89 22,70 22,75 9.042 6.930.173.800
22/1/2013 23,61 22,84 -3,55% 22,68 23,65 23,02 22,84 22,86 9.548 8.541.288.600
21/1/2013 23,31 23,68 +1,41% 23,11 23,75 23,57 23,53 23,68 4.154 3.204.023.000
18/1/2013 23,01 23,35 +1,52% 22,78 23,35 23,20 23,25 23,35 8.704 6.989.562.000
17/1/2013 22,80 23,00 +1,10% 22,61 23,05 22,94 22,96 23,03 8.339 6.947.449.400
16/1/2013 22,10 22,75 +2,66% 21,95 22,75 22,41 22,73 22,75 5.203 4.943.878.300
15/1/2013 22,10 22,16 +0,05% 21,86 22,39 22,10 22,12 22,16 9.597 8.969.244.000
14/1/2013 22,24 22,15 -0,36% 21,92 22,56 22,14 22,15 22,16 9.269 6.692.746.600
11/1/2013 22,13 22,23 +0,45% 21,60 22,23 21,91 22,11 22,23 459 9.085.565.200
10/1/2013 21,98 22,13 +1,70% 21,65 22,43 22,11 22,13 22,16 1.962 10.243.038.900
9/1/2013 20,77 21,76 +5,58% 20,65 21,93 21,12 21,70 21,76 6.552 14.261.136.100
8/1/2013 21,29 20,61 -2,74% 20,54 21,34 20,77 20,61 20,64 1.359 8.942.499.900
7/1/2013 22,00 21,19 -3,33% 20,58 22,06 21,26 21,19 21,20 6.375 17.332.129.200
4/1/2013 23,00 21,92 -4,82% 21,72 23,00 22,25 21,90 21,92 5.280 30.748.780.900
3/1/2013 23,00 23,03 +0,13% 22,85 23,35 23,05 23,00 23,03 7.838 5.660.988.500
2/1/2013 22,76 23,00 0,00% 22,41 23,00 22,78 22,99 23,00 331 6.784.863.900
28/12/2012 22,45 22,60 +1,07% 22,39 22,67 22,52 22,52 22,60 7.772 6.363.751.100
27/12/2012 22,09 22,36 +0,77% 22,04 22,78 22,46 22,36 22,40 8.732 10.436.085.500
26/12/2012 23,24 22,19 -18,27% 21,85 23,24 22,38 22,18 22,19 9.403 34.060.438.100
21/12/2012 27,00 27,15 +6,05% 26,55 27,25 27,00 27,13 27,15 4.875 40.947.522.400
20/12/2012 25,30 25,60 +1,35% 24,86 25,60 25,30 25,45 25,60 7.318 5.606.263.200
19/12/2012 25,17 25,26 +0,40% 25,00 25,73 25,47 25,26 25,27 8.111 7.449.764.500
18/12/2012 25,38 25,16 -1,22% 24,97 25,64 25,28 25,06 25,16 7.709 7.168.291.600
17/12/2012 25,52 25,47 -0,20% 25,31 25,86 25,49 25,47 25,49 8.849 7.907.386.600
14/12/2012 25,62 25,52 -1,24% 25,52 25,93 25,68 25,52 25,60 9.035 7.791.492.400
13/12/2012 25,72 25,84 -0,54% 25,31 26,08 25,67 25,71 25,84 7.852 5.682.030.100
12/12/2012 25,60 25,98 +1,72% 25,25 25,98 25,68 25,90 25,98 1.079 7.571.819.500
11/12/2012 25,47 25,54 +0,27% 25,30 25,74 25,54 25,40 25,54 6.904 5.963.158.100
10/12/2012 25,20 25,47 +0,24% 25,10 25,59 25,37 25,45 25,47 6.476 5.420.250.200
7/12/2012 25,40 25,41 +1,03% 24,86 25,65 25,33 25,38 25,41 7.361 5.145.881.700
6/12/2012 23,81 25,15 +5,23% 23,81 25,36 24,64 25,10 25,15 9.516 12.025.261.700
5/12/2012 25,05 23,90 -3,63% 23,71 25,05 24,03 23,90 23,94 4.415 16.426.629.400
4/12/2012 25,49 24,80 -2,44% 24,71 26,09 25,47 24,78 24,80 1.778 12.091.416.200
3/12/2012 26,17 25,42 -0,97% 25,16 26,23 25,46 25,26 25,42 6.770 7.017.647.700
30/11/2012 25,45 25,67 +2,72% 25,23 25,84 25,54 25,67 25,69 488 14.694.330.700
29/11/2012 25,02 24,99 +0,77% 24,65 25,12 24,88 24,97 24,99 7.773 6.193.828.900
28/11/2012 24,50 24,80 +2,69% 24,32 25,19 24,63 24,78 24,80 3.656 19.232.406.000
27/11/2012 25,22 24,15 -3,17% 24,15 25,80 25,08 24,14 24,15 5.557 15.692.521.600
26/11/2012 24,95 24,94 +0,97% 24,36 25,38 24,81 24,89 24,94 8.040 18.853.914.100
23/11/2012 23,86 24,70 +3,48% 23,63 25,00 24,46 24,67 24,70 1.096 13.506.264.300
22/11/2012 22,81 23,87 +4,65% 22,60 24,06 23,38 23,81 23,87 4.822 4.450.492.200
21/11/2012 22,70 22,81 -0,26% 22,46 22,98 22,82 22,80 22,81 3.440 7.986.149.000
19/11/2012 22,78 22,87 -0,35% 22,60 23,05 22,85 22,82 22,87 6.724 3.940.575.700
16/11/2012 23,49 22,95 -0,43% 22,87 23,49 23,06 22,94 22,95 7.788 6.144.821.000
14/11/2012 23,48 23,05 -1,50% 23,00 23,68 23,20 23,05 23,10 6.500 4.330.389.000
13/11/2012 23,05 23,40 +0,52% 22,76 23,54 23,24 23,32 23,40 7.346 9.374.105.200
12/11/2012 23,65 23,28 -0,81% 23,08 23,65 23,28 23,26 23,28 8.100 9.340.927.100
9/11/2012 22,70 23,47 +3,16% 22,39 23,88 23,16 23,43 23,47 5.845 29.078.111.500
8/11/2012 23,91 22,75 -4,37% 22,69 24,05 23,26 22,72 22,75 3.530 12.344.222.600
7/11/2012 24,12 23,79 -1,49% 23,24 24,25 23,59 23,79 23,82 1.650 7.376.099.900
6/11/2012 24,23 24,15 -0,25% 23,75 24,50 24,12 24,12 24,15 6.686 6.342.345.100
5/11/2012 24,16 24,21 -2,85% 24,01 24,33 24,22 24,21 24,22 6.994 6.315.883.600
1/11/2012 24,33 24,92 +2,55% 24,33 24,96 24,69 24,87 24,92 4.597 5.996.030.900
31/10/2012 24,73 24,30 -2,13% 24,30 25,03 24,57 24,30 24,39 6.876 6.987.284.000
30/10/2012 24,60 24,83 +1,02% 23,92 24,93 24,36 24,60 24,83 4.047 6.061.215.300
29/10/2012 24,50 24,58 0,00% 24,40 24,73 24,53 24,50 24,58 1.433 2.397.465.300
26/10/2012 24,65 24,58 -0,49% 24,37 24,98 24,57 24,54 24,58 7.035 6.710.540.100
25/10/2012 24,90 24,70 -1,08% 24,54 25,05 24,79 24,69 24,70 3.896 3.370.257.700
24/10/2012 25,00 24,97 -0,12% 24,65 25,18 24,88 24,95 24,97 4.087 5.521.590.800
23/10/2012 25,00 25,00 -0,99% 24,70 25,18 24,90 24,92 25,00 8.105 8.452.855.500
22/10/2012 25,37 25,25 -0,79% 24,90 25,49 25,10 25,21 25,25 4.973 6.596.962.700
19/10/2012 25,25 25,45 +2,95% 24,51 25,57 25,04 25,30 25,45 9.214 10.769.399.300
18/10/2012 25,47 24,72 -3,44% 24,51 25,50 24,84 24,72 24,75 4.555 12.054.799.100
17/10/2012 26,07 25,60 -1,16% 25,34 26,23 25,60 25,55 25,60 9.194 10.456.268.300
16/10/2012 26,60 25,90 +1,49% 25,24 27,10 26,17 25,89 25,90 7.935 28.430.470.500
15/10/2012 25,31 25,52 +1,47% 25,00 25,60 25,31 25,51 25,52 8.287 12.371.694.800
11/10/2012 24,72 25,15 +2,82% 24,57 25,29 24,88 25,10 25,15 9.299 17.762.778.400
10/10/2012 25,05 24,46 -2,36% 24,43 25,44 24,69 24,46 24,47 5.932 6.267.075.800
9/10/2012 24,79 25,05 +1,83% 24,37 25,10 24,71 24,85 25,05 1.263 9.601.237.000
8/10/2012 24,53 24,60 +0,29% 24,38 25,10 24,61 24,59 24,60 9.255 7.143.732.500
5/10/2012 23,79 24,53 +5,51% 23,72 24,62 24,24 24,51 24,53 5.979 21.984.645.700
4/10/2012 23,37 23,25 +0,04% 22,96 23,60 23,21 23,25 23,29 372 8.929.848.000
3/10/2012 24,41 23,24 -4,56% 23,22 24,47 23,46 23,24 23,25 9.114 9.046.271.700
2/10/2012 24,66 24,35 -1,62% 24,34 24,98 24,52 24,34 24,35 7.604 6.098.378.900
1/10/2012 24,54 24,75 +0,69% 24,54 25,02 24,85 24,74 24,75 8.111 7.594.201.100
28/9/2012 24,95 24,58 -1,68% 24,49 25,15 24,80 24,58 24,60 1.732 10.867.607.800
27/9/2012 25,53 25,00 -1,54% 24,81 25,53 25,07 25,00 25,08 7.362 11.314.755.300
26/9/2012 25,80 25,39 -1,67% 25,32 26,00 25,54 25,38 25,39 7.500 7.211.637.000
25/9/2012 26,18 25,82 -1,03% 25,82 26,25 25,94 25,81 25,82 6.635 7.179.444.400
24/9/2012 26,20 26,09 +0,12% 26,00 26,27 26,08 26,08 26,09 6.456 7.853.294.900
21/9/2012 26,55 26,06 -0,91% 26,00 26,64 26,18 26,06 26,07 1.917 11.677.246.800
20/9/2012 27,31 26,30 -5,05% 26,15 27,42 26,57 26,30 26,31 2.144 13.931.594.200
19/9/2012 28,40 27,70 -1,77% 27,56 28,69 28,02 27,69 27,70 9.098 10.250.652.300
18/9/2012 27,81 28,20 +3,03% 27,39 28,75 28,24 28,20 28,24 5.467 20.218.785.800
17/9/2012 26,87 27,37 +2,32% 26,25 27,95 27,18 27,36 27,37 3.202 14.360.109.800
14/9/2012 26,80 26,75 +0,75% 26,55 27,25 26,90 26,74 26,75 8.899 18.564.671.500
13/9/2012 25,30 26,55 +4,98% 25,29 26,55 25,96 26,55 26,59 9.535 29.374.726.700
12/9/2012 27,50 25,29 -19,71% 24,28 27,50 25,83 25,29 25,30 4.771 86.978.141.700
11/9/2012 34,86 31,50 -10,23% 31,50 35,54 33,09 31,49 31,50 4.735 26.831.883.400
10/9/2012 35,91 35,09 -2,45% 34,90 36,43 35,15 35,06 35,09 8.487 8.513.428.600
6/9/2012 35,80 35,97 +0,31% 35,60 36,42 36,03 35,81 35,97 7.510 7.472.878.200
5/9/2012 34,91 35,86 +3,25% 34,56 35,87 35,53 35,85 35,88 7.116 11.047.959.400
4/9/2012 35,60 34,73 -2,61% 34,20 35,64 34,70 34,72 34,73 399 12.665.817.300
3/9/2012 34,43 35,66 +2,91% 34,30 35,75 35,28 35,60 35,66 6.330 5.824.207.600
31/8/2012 34,30 34,65 -5,38% 33,81 35,87 34,76 34,65 34,86 143 28.454.808.300
30/8/2012 37,76 36,62 -3,63% 36,40 37,98 36,82 36,55 36,62 8.332 8.158.110.100
29/8/2012 38,38 38,00 -0,52% 37,65 38,38 37,98 37,95 38,04 4.877 4.694.463.600
28/8/2012 38,08 38,20 -0,26% 37,93 38,68 38,30 38,20 38,25 5.934 5.301.870.000
27/8/2012 37,81 38,30 +0,79% 37,51 38,44 38,18 38,12 38,30 4.627 5.009.631.900
24/8/2012 37,73 38,00 +0,53% 37,31 38,10 37,79 37,90 38,00 8.375 8.053.481.100
23/8/2012 38,93 37,80 -3,00% 36,50 39,12 37,82 37,70 37,80 878 10.178.630.800
22/8/2012 38,71 38,97 +0,05% 38,71 39,49 39,08 38,97 39,09 4.374 3.747.134.500
21/8/2012 39,58 38,95 -1,07% 38,83 39,89 39,36 38,95 38,97 4.205 3.597.266.300
20/8/2012 39,60 39,37 -0,10% 39,14 39,64 39,38 39,37 39,43 4.032 4.684.086.300
17/8/2012 39,88 39,41 -0,98% 39,41 40,00 39,69 39,41 39,60 3.880 5.272.506.500
16/8/2012 40,00 39,80 0,00% 39,65 40,14 39,89 39,79 39,80 4.534 4.880.516.000
15/8/2012 39,85 39,80 +0,03% 39,42 40,18 39,70 39,75 39,80 6.056 5.758.947.400
14/8/2012 40,04 39,79 -0,65% 39,39 40,20 39,82 39,51 39,79 6.096 6.267.586.300
13/8/2012 40,10 40,05 -0,05% 39,82 40,29 40,04 40,05 40,08 3.721 3.424.886.000
10/8/2012 40,05 40,07 +0,15% 39,67 40,39 40,19 40,06 40,07 4.579 5.242.356.700
9/8/2012 39,90 40,01 -0,07% 39,76 40,32 40,04 40,01 40,06 3.113 2.940.130.300
8/8/2012 39,69 40,04 +1,34% 39,52 40,04 39,91 39,92 40,04 4.535 5.177.289.900
7/8/2012 39,76 39,51 -0,35% 39,12 39,98 39,50 39,51 39,52 5.842 5.317.591.900
6/8/2012 39,51 39,65 +0,89% 39,35 40,00 39,72 39,65 39,68 5.350 5.752.482.800
3/8/2012 39,81 39,30 +0,03% 39,27 39,95 39,45 39,30 39,38 4.472 5.161.558.400
2/8/2012 39,20 39,29 +0,23% 38,54 39,40 39,05 39,25 39,29 3.603 3.937.680.600
1/8/2012 39,20 39,20 +0,05% 38,90 39,58 39,19 39,14 39,20 3.866 4.678.690.100
31/7/2012 39,90 39,18 -1,58% 38,65 40,24 39,40 39,18 39,19 4.646 5.820.596.900
30/7/2012 39,37 39,81 +0,86% 39,11 39,90 39,62 39,65 39,81 4.062 3.850.076.800
27/7/2012 38,87 39,47 +2,39% 38,66 39,60 39,20 39,32 39,47 7.540 7.471.510.300
26/7/2012 38,35 38,55 +1,31% 38,14 38,68 38,41 38,55 38,57 4.234 4.055.121.700
25/7/2012 37,94 38,05 +0,82% 37,70 38,23 37,94 37,82 38,05 4.197 4.196.502.800
24/7/2012 38,49 37,74 -1,49% 37,74 38,64 37,94 37,74 37,79 4.733 4.554.723.100
23/7/2012 38,10 38,31 -0,80% 37,62 38,44 38,07 38,26 38,31 4.810 5.349.181.700
20/7/2012 38,87 38,62 -1,13% 38,05 39,39 38,59 38,55 38,62 7.358 7.824.960.700
19/7/2012 39,03 39,06 +0,18% 38,87 39,35 39,04 39,02 39,08 5.522 6.363.579.500
18/7/2012 38,60 38,99 +1,06% 38,39 38,99 38,81 38,98 38,99 5.398 5.930.362.600
17/7/2012 37,94 38,58 +1,71% 37,50 38,58 38,15 38,55 38,58 4.197 4.481.525.400
16/7/2012 37,90 37,93 +0,08% 37,60 38,08 37,88 37,85 37,93 3.099 3.054.836.000
13/7/2012 37,80 37,90 +0,40% 37,61 38,06 37,91 37,88 37,90 4.643 4.483.830.800
12/7/2012 37,31 37,75 +0,67% 37,24 38,03 37,69 37,71 37,75 3.983 3.981.709.400
11/7/2012 37,60 37,50 -0,71% 37,44 38,00 37,67 37,50 37,70 3.643 3.616.208.800
10/7/2012 38,00 37,77 -0,61% 37,57 38,18 37,78 37,73 37,77 6.133 4.692.236.500
6/7/2012 37,94 38,00 0,00% 37,60 38,08 37,89 37,88 38,00 3.653 5.481.812.400
5/7/2012 37,95 38,00 +0,18% 37,81 38,17 37,99 37,97 38,00 5.323 5.975.261.900
4/7/2012 37,95 37,93 -0,18% 37,50 37,95 37,74 37,87 37,93 2.343 1.772.553.000
3/7/2012 38,11 38,00 -0,39% 37,81 38,17 37,98 38,00 38,05 6.326 10.387.496.700
2/7/2012 37,45 38,15 +1,65% 37,30 38,15 37,92 38,00 38,15 7.652 6.999.131.100
29/6/2012 37,65 37,53 -0,53% 36,86 38,58 37,46 37,10 37,53 8.439 9.093.298.800
28/6/2012 36,84 37,73 +2,42% 36,84 37,73 37,33 37,50 37,73 4.025 4.343.076.700
27/6/2012 36,43 36,84 +1,18% 36,20 36,84 36,52 36,63 36,84 4.236 4.909.583.500
26/6/2012 36,00 36,41 +1,45% 35,89 36,53 36,28 36,28 36,42 5.278 5.259.589.300
25/6/2012 35,80 35,89 -0,08% 35,50 36,02 35,76 35,80 35,89 2.573 3.604.490.300
22/6/2012 36,39 35,92 -0,39% 35,80 36,39 35,92 35,82 35,92 3.504 3.221.353.300
21/6/2012 36,99 36,06 -2,01% 35,90 37,10 36,22 36,00 36,06 3.380 3.054.401.600
20/6/2012 37,15 36,80 -0,54% 36,38 37,20 36,75 36,74 36,80 5.649 4.977.917.500
19/6/2012 37,09 37,00 +0,05% 36,74 37,40 37,01 36,90 37,01 6.645 6.377.771.600
18/6/2012 36,70 36,98 +0,24% 36,58 37,11 36,89 36,90 36,98 3.840 4.186.850.900
15/6/2012 36,51 36,89 +0,60% 36,42 36,93 36,64 36,80 36,89 4.063 8.727.822.200
14/6/2012 36,67 36,67 +0,36% 36,29 37,04 36,72 36,67 36,70 4.015 4.235.205.100
13/6/2012 36,80 36,54 -1,24% 36,43 37,24 36,82 36,54 36,61 7.562 8.011.906.400
12/6/2012 35,94 37,00 +3,32% 35,82 37,00 36,42 37,00 37,01 5.857 6.296.569.200
11/6/2012 35,77 35,81 +0,22% 35,44 36,40 35,73 35,70 35,81 4.322 3.353.036.700
8/6/2012 35,70 35,73 0,00% 34,80 35,73 35,35 35,53 35,73 4.574 4.110.032.200
6/6/2012 34,15 35,73 +4,14% 34,15 35,73 34,96 35,52 35,73 6.566 8.527.095.800
5/6/2012 34,82 34,31 -1,27% 34,21 35,02 34,55 34,29 34,31 4.363 3.840.775.900
4/6/2012 34,98 34,75 -0,11% 34,63 35,10 34,88 34,75 34,80 4.478 5.762.614.800
1/6/2012 34,99 34,79 -1,11% 34,40 34,99 34,69 34,76 34,79 5.616 6.165.135.000
31/5/2012 34,98 35,18 +1,68% 34,50 35,18 34,97 34,94 35,18 9.064 10.271.796.000
30/5/2012 34,14 34,60 +0,87% 33,82 35,03 34,65 34,60 34,70 6.344 5.101.281.600
29/5/2012 34,80 34,30 -0,58% 34,20 35,15 34,55 34,30 34,40 3.973 4.393.732.100
28/5/2012 34,70 34,50 +0,73% 34,08 34,72 34,47 34,50 34,52 2.898 2.063.110.000
25/5/2012 34,89 34,25 -1,83% 34,15 34,97 34,39 34,25 34,30 4.424 4.239.694.500
24/5/2012 34,85 34,89 -0,17% 34,37 35,04 34,71 34,81 34,89 5.469 3.867.500.300
23/5/2012 35,39 34,95 -0,65% 34,21 35,64 34,88 34,81 34,95 7.032 7.564.426.500
22/5/2012 34,67 35,18 +1,09% 34,25 35,37 35,05 35,18 35,20 7.325 6.929.188.400
21/5/2012 34,51 34,80 +0,84% 34,15 34,85 34,53 34,80 34,85 7.145 7.908.467.400
18/5/2012 34,34 34,51 +1,62% 34,08 34,78 34,43 34,51 34,52 8.753 8.762.700.300
17/5/2012 34,68 33,96 -1,14% 33,41 34,99 33,99 33,95 33,96 6.268 5.495.659.500
16/5/2012 34,64 34,35 +0,53% 34,17 34,87 34,46 34,35 34,62 7.717 8.708.537.100
15/5/2012 34,75 34,17 -1,95% 33,63 35,47 34,30 34,10 34,17 6.490 8.868.257.700
14/5/2012 36,47 34,85 -4,91% 34,77 36,47 35,36 34,85 34,96 8.023 8.438.429.600
11/5/2012 36,30 36,65 +0,63% 36,05 37,12 36,69 36,50 36,65 4.266 3.605.815.300
10/5/2012 36,50 36,42 +0,30% 36,11 36,79 36,34 36,42 36,50 4.285 7.823.133.100
9/5/2012 36,33 36,31 -0,44% 35,95 36,75 36,35 36,31 36,36 6.210 5.272.317.100
8/5/2012 36,40 36,47 -0,03% 36,13 36,75 36,41 36,44 36,47 5.401 5.637.518.100
7/5/2012 35,16 36,48 +2,76% 34,21 36,48 35,91 36,45 36,48 7.770 8.119.432.900
4/5/2012 36,32 35,50 -1,44% 35,50 36,99 36,08 35,50 35,60 6.336 10.882.198.000
3/5/2012 37,44 36,02 -3,17% 35,82 38,61 36,51 36,02 36,03 7.397 12.010.279.000
2/5/2012 36,60 37,20 -1,54% 36,60 37,34 36,96 37,15 37,25 8.001 10.229.019.700
30/4/2012 37,00 37,78 -21,91% 37,00 37,90 37,48 37,60 37,78 4.484 7.197.532.400
27/4/2012 49,10 48,38 -1,16% 48,38 49,40 48,79 48,38 48,50 3.540 4.037.741.600
26/4/2012 48,91 48,95 -0,71% 48,80 49,37 48,93 48,90 48,95 3.388 4.471.183.500
25/4/2012 49,20 49,30 +0,61% 48,77 49,50 49,17 49,30 49,35 3.165 4.604.616.200
24/4/2012 48,00 49,00 +2,30% 48,00 49,00 48,64 48,80 49,00 4.268 5.985.375.500
23/4/2012 47,45 47,90 +0,31% 47,02 47,97 47,73 47,86 47,94 3.974 5.328.693.400
20/4/2012 47,74 47,75 +0,34% 47,71 48,50 48,10 47,75 48,00 4.606 6.052.169.900
19/4/2012 47,24 47,59 +0,61% 47,23 48,18 47,71 47,59 47,68 2.994 4.639.710.400
18/4/2012 45,75 47,30 +3,39% 45,46 47,41 46,97 47,25 47,30 5.251 8.316.059.400
17/4/2012 46,45 45,75 -0,54% 45,60 46,45 45,92 45,75 45,92 4.175 6.241.670.400
16/4/2012 46,05 46,00 +0,33% 45,27 46,61 45,83 45,86 46,00 4.586 5.905.101.600
13/4/2012 46,59 45,85 -1,80% 45,73 46,59 45,92 45,85 45,86 4.489 5.321.935.400
12/4/2012 46,70 46,69 +0,09% 46,31 47,65 46,87 46,53 46,69 6.304 16.452.076.700
11/4/2012 46,14 46,65 +1,37% 46,14 46,89 46,63 46,65 46,70 5.913 8.985.667.200
10/4/2012 45,41 46,02 +0,88% 45,07 46,02 45,70 46,00 46,02 5.087 9.520.079.100
9/4/2012 45,49 45,62 -0,28% 44,96 45,80 45,55 45,62 45,65 3.031 3.157.411.900
5/4/2012 45,28 45,75 +2,12% 44,50 46,11 45,52 45,72 45,75 4.405 6.223.332.200
4/4/2012 45,05 44,80 -0,55% 44,41 45,10 44,64 44,80 44,85 5.171 5.567.334.100
3/4/2012 45,31 45,05 -0,55% 44,85 45,91 45,14 45,05 45,20 5.700 5.590.878.200
2/4/2012 44,00 45,30 +3,88% 43,73 45,39 44,55 45,30 45,36 6.053 12.996.226.700
30/3/2012 44,15 43,61 -0,21% 43,36 44,64 43,53 43,61 43,62 7.422 10.949.960.300
29/3/2012 43,70 43,70 -0,57% 43,36 44,25 43,76 43,70 43,80 5.388 7.838.676.200
28/3/2012 45,00 43,95 -0,34% 43,42 45,42 43,98 43,75 43,95 6.962 9.203.748.400
27/3/2012 43,35 44,10 +1,85% 43,35 44,73 44,24 44,01 44,10 6.948 10.601.668.600
26/3/2012 41,51 43,30 +4,26% 41,23 43,30 42,64 43,29 43,30 5.908 7.313.420.300
23/3/2012 41,90 41,53 -0,88% 41,34 42,31 41,59 41,45 41,53 4.809 5.892.564.400
22/3/2012 42,11 41,90 -1,53% 41,85 42,54 42,01 41,90 42,00 3.178 3.848.777.800
21/3/2012 42,22 42,55 +0,35% 42,04 42,88 42,50 42,55 42,80 3.596 4.875.953.700
20/3/2012 41,93 42,40 -0,09% 41,93 42,68 42,32 42,25 42,40 5.634 5.786.833.800
19/3/2012 41,90 42,44 +1,80% 41,60 42,70 42,21 42,25 42,44 2.813 2.552.545.500
16/3/2012 42,15 41,69 -1,40% 41,65 42,90 41,97 41,69 41,95 3.522 4.374.960.200
15/3/2012 42,27 42,28 -0,94% 42,08 42,99 42,57 42,28 42,35 4.778 4.974.921.800
14/3/2012 42,45 42,68 -0,05% 42,38 43,17 42,70 42,61 42,68 5.225 6.680.890.900
13/3/2012 41,30 42,70 +3,34% 41,22 42,75 42,06 42,67 42,70 4.811 6.853.292.200
12/3/2012 41,00 41,32 -0,12% 40,53 41,40 41,16 41,25 41,32 3.980 5.511.260.000
9/3/2012 40,15 41,37 +3,04% 39,65 41,48 41,01 41,36 41,38 4.383 6.383.130.600
8/3/2012 39,80 40,15 +2,48% 39,35 40,42 40,10 40,15 40,17 6.764 6.699.025.400
7/3/2012 39,67 39,18 -0,73% 39,10 39,99 39,29 39,18 39,30 3.450 4.434.298.500
6/3/2012 40,11 39,47 -3,26% 39,26 40,56 39,61 39,45 39,48 7.254 7.422.587.200
5/3/2012 39,69 40,80 +2,00% 39,22 40,80 40,01 40,70 40,80 4.545 7.639.559.700
2/3/2012 40,35 40,00 -0,50% 39,40 40,67 39,80 39,92 40,00 8.055 6.883.840.000
1/3/2012 39,55 40,20 +2,11% 39,27 40,22 39,83 40,17 40,20 3.904 4.104.000.000
29/2/2012 39,65 39,37 -0,58% 39,20 39,90 39,42 39,35 39,37 4.697 5.457.744.400
28/2/2012 38,59 39,60 +2,62% 38,55 39,64 39,27 39,34 39,61 4.549 5.705.259.600
27/2/2012 38,82 38,59 -0,75% 38,50 39,19 38,66 38,59 38,65 3.963 4.213.073.300
24/2/2012 39,15 38,88 -0,72% 38,71 39,40 38,89 38,88 38,89 3.649 6.088.598.300
23/2/2012 38,71 39,16 +0,72% 38,69 39,65 39,24 39,15 39,16 5.022 6.456.093.400
22/2/2012 38,33 38,88 +0,88% 38,23 38,88 38,57 38,73 38,88 3.389 3.371.177.800
17/2/2012 38,61 38,54 -0,16% 38,31 38,83 38,59 38,54 38,58 3.906 4.995.535.500
16/2/2012 38,46 38,60 +0,52% 38,18 38,88 38,55 38,57 38,60 4.678 6.194.096.400
15/2/2012 37,85 38,40 +1,72% 37,75 38,49 38,27 38,40 38,41 5.343 7.098.367.700
14/2/2012 37,70 37,75 +0,27% 37,30 37,86 37,67 37,75 37,79 3.563 5.189.430.700
13/2/2012 37,31 37,65 +0,94% 36,84 37,76 37,48 37,65 37,67 6.027 5.679.146.900
10/2/2012 36,36 37,30 +1,91% 36,22 37,59 37,17 37,26 37,30 7.819 11.615.648.100
9/2/2012 35,85 36,60 +2,23% 35,47 36,75 36,19 36,58 36,64 6.544 7.403.226.400
8/2/2012 35,46 35,80 +0,96% 35,32 35,85 35,71 35,70 35,80 6.476 28.933.654.300
7/2/2012 35,55 35,46 -0,37% 35,22 35,77 35,50 35,46 35,52 4.033 4.359.255.800
6/2/2012 35,25 35,59 +0,96% 34,82 35,59 35,26 35,45 35,59 3.087 3.503.815.600
3/2/2012 35,20 35,25 -0,14% 35,01 35,64 35,30 35,18 35,25 4.367 5.761.091.600
2/2/2012 35,55 35,30 -0,48% 34,81 35,69 35,27 35,26 35,30 6.611 6.169.523.900
1/2/2012 35,55 35,47 +0,28% 34,90 35,73 35,27 35,32 35,47 7.718 7.515.272.500
31/1/2012 34,75 35,37 +2,20% 34,38 35,37 34,89 35,36 35,37 6.013 9.674.040.400
30/1/2012 34,04 34,61 +1,20% 33,99 34,61 34,42 34,57 34,61 4.409 4.465.515.100
27/1/2012 34,12 34,20 +0,29% 33,93 34,43 34,14 34,19 34,20 5.065 4.313.751.700
26/1/2012 34,01 34,10 +0,03% 33,81 34,40 34,10 34,10 34,12 5.680 6.474.488.300
24/1/2012 33,99 34,09 -0,03% 33,80 34,30 33,99 33,92 34,09 7.456 7.024.610.400
23/1/2012 34,20 34,10 -0,32% 33,92 34,50 34,25 34,10 34,11 7.986 6.820.313.400
20/1/2012 33,51 34,21 +1,21% 33,51 34,30 34,04 34,20 34,21 6.418 5.950.215.800
19/1/2012 33,90 33,80 +0,15% 33,45 34,25 33,72 33,59 33,80 4.746 5.839.412.500
18/1/2012 33,11 33,75 +1,81% 32,92 33,75 33,37 33,61 33,75 7.866 7.889.202.100
17/1/2012 33,10 33,15 +1,38% 32,72 33,15 33,00 33,15 33,16 4.431 3.615.758.000
16/1/2012 32,92 32,70 -0,12% 32,56 32,99 32,72 32,70 32,75 1.931 1.373.722.300
13/1/2012 32,71 32,74 -0,09% 32,50 32,95 32,63 32,70 32,74 2.952 2.537.331.700
12/1/2012 32,95 32,77 +0,37% 32,55 32,98 32,76 32,75 32,77 4.114 3.506.424.600
11/1/2012 32,52 32,65 +0,31% 32,33 32,94 32,70 32,62 32,65 4.816 3.347.778.200
10/1/2012 33,01 32,55 -1,21% 32,31 33,19 32,66 32,55 32,64 6.941 4.185.180.200
9/1/2012 33,05 32,95 -0,12% 32,56 33,18 32,85 32,90 32,95 3.171 3.065.490.200
6/1/2012 32,96 32,99 +0,27% 32,64 33,24 32,94 32,95 32,99 2.962 2.483.934.400
5/1/2012 32,57 32,90 +1,23% 32,04 32,90 32,68 32,89 32,90 3.686 4.255.413.800
4/1/2012 32,00 32,50 +1,21% 31,75 32,87 32,46 32,49 32,50 5.415 4.118.886.000
3/1/2012 32,82 32,11 -2,10% 31,85 33,00 32,32 32,10 32,11 6.374 5.270.210.000
2/1/2012 33,00 32,80 -1,41% 32,76 33,45 32,94 32,77 32,91 2.716 3.048.166.600
29/12/2011 32,87 33,27 +1,28% 32,55 33,27 33,12 33,10 33,27 3.129 4.070.404.500
28/12/2011 33,53 32,85 -1,88% 32,70 33,55 32,96 32,85 32,86 4.290 2.881.656.800
27/12/2011 33,42 33,48 +1,00% 33,10 33,49 33,36 33,40 33,48 2.899 2.337.280.800
26/12/2011 33,28 33,15 +0,03% 33,15 33,43 33,30 33,15 33,40 1.710 854.761.000
23/12/2011 32,37 33,14 +2,13% 32,25 33,47 32,97 33,13 33,17 2.530 3.303.413.700
22/12/2011 32,48 32,45 -0,40% 32,12 32,96 32,52 32,35 32,45 4.549 3.769.165.500
21/12/2011 32,24 32,58 +1,02% 32,00 32,58 32,27 32,50 32,58 3.571 3.430.196.600
20/12/2011 31,55 32,25 +3,04% 31,41 32,37 32,12 32,22 32,25 3.843 5.201.573.600
19/12/2011 31,33 31,30 +0,19% 31,10 31,71 31,37 31,29 31,30 2.865 3.989.633.700
16/12/2011 32,00 31,24 -2,19% 31,08 32,00 31,35 31,23 31,24 4.241 5.364.131.300
15/12/2011 31,57 31,94 +0,76% 31,21 32,43 31,96 31,91 31,94 3.595 3.998.931.600
14/12/2011 31,01 31,70 +1,12% 30,85 31,98 31,49 31,70 31,75 7.992 6.639.874.300
13/12/2011 30,78 31,35 +2,28% 30,50 31,41 31,16 31,30 31,35 4.437 4.663.511.200
12/12/2011 30,11 30,65 -1,16% 29,91 30,72 30,35 30,49 30,65 3.984 4.935.683.600
9/12/2011 31,09 31,01 +0,19% 30,71 31,20 31,04 31,01 31,10 3.652 3.918.380.400
8/12/2011 30,86 30,95 +0,49% 30,54 31,30 30,80 30,65 30,95 5.423 5.920.833.000
7/12/2011 30,89 30,80 -0,55% 30,44 30,95 30,78 30,79 30,80 5.373 5.915.748.200
6/12/2011 30,24 30,97 +2,21% 30,05 30,99 30,68 30,96 30,97 4.946 4.217.416.100
5/12/2011 29,66 30,30 +3,17% 29,50 30,35 30,00 30,27 30,30 5.381 6.228.931.900
2/12/2011 30,80 29,37 -4,67% 29,19 31,19 29,84 29,34 29,37 9.133 8.808.166.700
1/12/2011 31,10 30,81 -0,68% 30,61 31,50 31,03 30,78 30,81 7.392 7.975.261.300
30/11/2011 29,99 31,02 +4,97% 29,73 31,02 30,59 31,02 31,03 9.461 10.219.239.000
29/11/2011 29,86 29,55 -1,07% 29,47 29,90 29,68 29,55 29,59 4.576 3.463.148.300
28/11/2011 29,66 29,87 +1,25% 29,51 29,98 29,79 29,86 29,87 3.059 2.066.390.100
25/11/2011 28,85 29,50 +0,96% 28,85 29,85 29,43 29,50 29,71 3.222 4.374.266.100
24/11/2011 29,60 29,22 -0,65% 29,01 29,89 29,23 29,22 29,30 3.146 2.052.298.100
23/11/2011 29,50 29,41 -1,24% 29,25 29,78 29,49 29,40 29,41 3.526 3.339.817.600
22/11/2011 29,70 29,78 -0,07% 29,36 29,98 29,70 29,76 29,78 4.005 4.661.559.500
21/11/2011 29,51 29,80 +0,74% 29,22 29,80 29,51 29,79 29,80 3.049 3.014.433.000
18/11/2011 29,65 29,58 -0,07% 29,36 29,93 29,60 29,58 29,65 2.740 2.060.094.700
17/11/2011 29,85 29,60 -1,33% 29,48 30,35 29,92 29,60 29,63 4.626 4.548.609.600
16/11/2011 29,37 30,00 +1,83% 29,25 30,11 29,74 29,99 30,00 5.149 5.868.824.600
14/11/2011 29,51 29,46 -0,74% 29,05 29,62 29,35 29,46 29,52 4.627 4.458.332.700
11/11/2011 29,30 29,68 +2,45% 28,91 29,69 29,17 29,59 29,68 4.529 5.886.377.300
10/11/2011 28,91 28,97 +0,98% 28,68 29,20 29,01 28,89 28,97 4.446 3.627.484.000
9/11/2011 28,79 28,69 -1,07% 28,33 28,92 28,65 28,65 28,69 6.032 4.755.441.600
8/11/2011 29,43 29,00 -1,66% 28,66 29,68 28,91 28,97 29,00 3.852 3.484.221.600
7/11/2011 29,28 29,49 +0,41% 29,24 29,76 29,46 29,38 29,49 2.884 2.840.894.500
4/11/2011 28,80 29,37 +0,93% 28,24 29,37 28,83 29,37 29,39 3.551 2.869.774.500
3/11/2011 29,00 29,10 +1,75% 28,82 29,38 29,12 29,10 29,12 3.765 3.463.797.200
1/11/2011 28,00 28,60 -0,35% 27,70 28,74 28,42 28,60 28,63 4.407 4.813.152.100
31/10/2011 27,73 28,70 +1,41% 27,73 28,80 28,54 28,70 28,72 4.958 4.454.679.800
28/10/2011 27,83 28,30 +0,93% 27,69 28,30 28,10 28,22 28,30 3.091 3.506.939.500
27/10/2011 28,57 28,04 +0,14% 27,94 28,59 28,19 28,03 28,04 1.782 9.935.801.000
26/10/2011 26,85 28,00 +4,67% 26,83 28,00 27,62 27,91 28,00 8.593 8.135.736.800
25/10/2011 27,17 26,75 -3,01% 26,27 27,45 26,59 26,65 26,75 966 11.007.950.300
24/10/2011 27,35 27,58 +1,03% 27,13 27,88 27,65 27,58 27,60 5.101 4.428.023.400
21/10/2011 27,40 27,30 +0,18% 27,09 27,54 27,38 27,29 27,30 4.166 3.633.414.300
20/10/2011 27,26 27,25 -0,33% 27,01 27,40 27,22 27,25 27,27 6.034 4.847.514.500
19/10/2011 26,74 27,34 +2,21% 26,50 27,34 27,03 27,26 27,34 7.193 5.552.008.900
18/10/2011 25,97 26,75 +3,08% 25,97 26,75 26,23 26,47 26,75 5.669 7.502.596.200
17/10/2011 26,13 25,95 -0,76% 25,80 26,15 25,94 25,89 25,95 4.267 7.785.681.300
14/10/2011 25,95 26,15 +0,77% 25,85 26,25 26,10 26,13 26,15 3.510 3.979.691.100
13/10/2011 26,25 25,95 -1,11% 25,58 26,45 25,88 25,95 26,00 7.953 5.519.856.000
11/10/2011 26,15 26,24 -0,04% 26,03 26,33 26,19 26,10 26,24 5.199 4.628.297.900
10/10/2011 25,95 26,25 +2,34% 25,76 26,25 26,00 26,20 26,25 4.415 3.877.623.300
7/10/2011 26,16 25,65 -1,61% 25,46 26,41 25,91 25,65 25,68 6.978 5.242.053.600
6/10/2011 26,61 26,07 -0,69% 26,07 26,91 26,34 26,07 26,15 4.747 5.276.917.500
5/10/2011 26,41 26,25 -0,94% 25,86 26,73 26,22 26,23 26,25 5.562 4.817.569.400
4/10/2011 26,81 26,50 -1,85% 26,06 27,03 26,44 26,50 26,58 7.189 5.873.837.800
3/10/2011 27,42 27,00 -2,63% 26,91 27,87 27,23 26,93 27,00 5.878 5.013.245.800
30/9/2011 27,58 27,73 -0,25% 27,34 27,73 27,56 27,49 27,73 4.738 5.072.107.500
29/9/2011 27,27 27,80 +1,94% 27,27 27,81 27,60 27,78 27,80 4.775 5.538.161.100
28/9/2011 27,80 27,27 -1,80% 27,25 28,19 27,55 27,27 27,38 4.631 4.357.406.600
27/9/2011 28,25 27,77 -0,50% 27,77 28,27 28,00 27,77 27,79 4.263 3.847.614.300
26/9/2011 28,13 27,91 -1,03% 27,65 28,70 27,94 27,91 27,96 4.461 3.982.671.300
23/9/2011 28,27 28,20 -1,02% 27,91 28,45 28,19 28,16 28,24 5.272 4.442.546.400
22/9/2011 28,65 28,49 -2,76% 27,89 28,84 28,38 28,49 28,50 7.604 7.337.561.900
21/9/2011 29,21 29,30 +0,34% 29,13 29,84 29,64 29,27 29,30 7.410 6.810.716.000
20/9/2011 28,98 29,20 +0,72% 28,61 29,37 29,11 29,20 29,22 4.516 4.240.677.100
19/9/2011 28,36 28,99 +1,15% 28,28 28,99 28,72 28,98 28,99 4.583 3.638.404.200
16/9/2011 28,25 28,66 +1,09% 28,25 28,88 28,56 28,66 28,67 3.085 3.651.734.800
15/9/2011 28,64 28,35 -1,05% 28,19 28,90 28,43 28,30 28,35 4.610 3.663.416.300
14/9/2011 28,47 28,65 +0,63% 28,19 28,72 28,46 28,56 28,67 5.029 4.501.678.700
13/9/2011 28,47 28,47 -0,04% 28,15 28,73 28,34 28,30 28,48 2.584 3.278.080.600
12/9/2011 28,30 28,48 +0,18% 27,97 28,48 28,20 28,42 28,48 5.528 5.485.875.900
9/9/2011 28,80 28,43 -1,80% 28,11 28,99 28,31 28,30 28,43 5.334 3.712.843.800
8/9/2011 29,33 28,95 -0,69% 28,81 29,46 29,08 28,89 28,95 4.424 4.855.846.500
6/9/2011 28,45 29,15 +0,69% 28,31 29,25 29,05 29,14 29,18 4.550 4.976.737.800
5/9/2011 28,43 28,95 +0,14% 28,42 29,13 28,77 28,95 29,00 2.417 1.994.122.700
2/9/2011 29,35 28,91 -2,00% 28,91 29,66 29,22 28,91 29,00 5.699 5.277.952.000
1/9/2011 29,81 29,50 0,00% 29,27 29,94 29,58 29,50 29,57 7.736 7.401.686.200
31/8/2011 28,83 29,50 +2,79% 28,68 29,50 29,26 29,50 29,55 5.725 7.538.274.200
30/8/2011 28,45 28,70 +0,49% 28,26 28,80 28,61 28,69 28,73 2.874 3.669.697.400
29/8/2011 28,41 28,56 +0,74% 28,17 28,82 28,42 28,56 28,73 4.442 3.836.344.000
26/8/2011 27,37 28,35 +2,35% 27,36 28,58 28,33 28,35 28,39 6.176 4.944.855.500
25/8/2011 27,64 27,70 -0,32% 27,02 27,81 27,40 27,40 27,70 4.660 3.716.146.200
24/8/2011 27,43 27,79 +1,09% 27,30 27,81 27,61 27,75 27,79 5.182 4.518.113.400
23/8/2011 27,50 27,49 -0,04% 27,00 27,50 27,29 27,31 27,49 3.903 4.251.933.100
22/8/2011 27,20 27,50 +0,92% 27,16 27,68 27,39 27,50 27,51 2.789 2.363.355.700
19/8/2011 27,39 27,25 -1,45% 27,12 27,66 27,43 27,25 27,35 2.971 2.956.564.900
18/8/2011 27,30 27,65 -0,93% 27,01 27,65 27,32 27,30 27,65 4.433 3.319.540.600
17/8/2011 27,94 27,91 +0,22% 27,34 28,00 27,79 27,91 27,97 6.569 4.924.865.500
16/8/2011 27,00 27,85 +1,64% 26,95 27,85 27,55 27,80 27,85 5.042 4.881.015.000
15/8/2011 27,44 27,40 +1,11% 27,00 27,55 27,34 27,35 27,40 3.543 4.466.733.600
12/8/2011 27,65 27,10 -2,17% 27,10 27,88 27,42 27,07 27,10 4.856 4.496.559.400
11/8/2011 27,50 27,70 +0,73% 27,12 28,11 27,67 27,62 27,70 5.656 4.904.423.400
10/8/2011 27,00 27,50 -0,33% 26,81 27,89 27,30 27,40 27,50 6.082 6.159.517.000
9/8/2011 26,58 27,59 +3,49% 26,58 27,79 27,22 27,50 27,59 8.211 7.101.377.300
8/8/2011 28,40 26,66 -6,78% 26,43 28,40 27,30 26,66 26,84 6.933 5.335.017.000
5/8/2011 28,40 28,60 +0,70% 27,91 29,10 28,49 28,60 28,69 5.490 6.556.671.100
4/8/2011 28,02 28,40 -0,60% 27,56 28,42 28,07 28,40 28,45 8.206 8.746.649.500
3/8/2011 29,00 28,57 -1,82% 28,30 29,13 28,54 28,53 28,57 4.888 4.651.237.900
2/8/2011 29,66 29,10 -2,35% 29,10 29,96 29,43 29,10 29,16 3.727 3.732.994.000
1/8/2011 29,75 29,80 +0,51% 29,48 30,15 29,77 29,72 29,80 3.908 3.022.359.300
29/7/2011 29,61 29,65 -1,23% 29,29 30,03 29,60 29,65 29,66 5.056 4.147.278.400
28/7/2011 29,60 30,02 +1,42% 29,36 30,20 29,96 29,95 30,02 4.055 7.462.991.500
27/7/2011 30,06 29,60 -1,86% 29,58 30,30 29,88 29,60 29,66 4.442 4.775.018.000
26/7/2011 30,69 30,16 -1,73% 30,08 30,80 30,24 30,16 30,20 3.272 2.788.677.200
25/7/2011 30,74 30,69 +0,13% 30,40 31,00 30,69 30,65 30,69 2.909 3.330.390.600
22/7/2011 30,89 30,65 -0,65% 30,62 31,04 30,83 30,65 30,70 1.979 2.368.610.300
21/7/2011 30,78 30,85 +1,15% 30,61 31,05 30,91 30,81 30,85 2.758 3.349.597.600
20/7/2011 30,73 30,50 -0,65% 30,50 31,09 30,67 30,49 30,50 3.610 4.262.597.400
19/7/2011 31,16 30,70 -0,65% 30,69 31,25 30,92 30,70 30,97 3.031 3.960.796.500
18/7/2011 31,35 30,90 -1,59% 30,90 31,68 31,14 30,90 31,14 2.987 2.529.546.300
15/7/2011 31,30 31,40 +0,67% 31,18 31,76 31,41 31,40 31,55 3.889 4.560.568.700
14/7/2011 31,20 31,19 +0,16% 30,75 31,20 30,95 31,14 31,19 3.889 3.822.262.500
13/7/2011 30,98 31,14 +0,84% 30,63 31,20 30,92 30,95 31,14 2.879 3.775.383.200
12/7/2011 30,49 30,88 +1,25% 30,27 30,91 30,73 30,60 30,88 2.988 4.082.194.400
11/7/2011 30,85 30,50 -1,01% 30,39 31,03 30,63 30,50 30,70 2.655 3.045.652.100
8/7/2011 31,06 30,81 -0,29% 30,56 31,06 30,74 30,77 30,90 3.443 5.265.373.900
7/7/2011 31,64 30,90 -1,59% 30,80 31,65 31,04 30,90 31,02 4.354 5.760.592.400
6/7/2011 31,36 31,40 +0,64% 31,02 31,65 31,37 31,36 31,40 3.181 3.156.327.000
5/7/2011 31,60 31,20 -1,42% 31,20 32,09 31,55 31,20 31,47 4.117 4.292.581.200
4/7/2011 31,86 31,65 +0,22% 31,36 31,99 31,57 31,60 31,65 1.172 1.273.784.400
1/7/2011 31,53 31,58 -0,28% 31,49 32,08 31,78 31,58 31,62 2.835 3.986.805.200
30/6/2011 31,77 31,67 -0,31% 31,45 31,79 31,60 31,52 31,67 3.600 4.811.512.000
29/6/2011 31,71 31,77 +0,38% 31,23 31,77 31,49 31,60 31,77 4.329 6.076.584.500
28/6/2011 31,34 31,65 +1,54% 30,98 31,65 31,41 31,37 31,65 3.504 3.863.262.300
27/6/2011 31,49 31,17 -0,57% 30,98 31,49 31,31 31,17 31,20 3.611 2.998.752.400
24/6/2011 31,19 31,35 +1,62% 30,85 31,48 31,32 31,35 31,45 3.471 4.222.478.500
22/6/2011 31,04 30,85 -0,96% 30,85 31,40 31,14 30,86 30,95 2.836 4.525.724.600
21/6/2011 31,00 31,15 +0,87% 30,70 31,27 31,11 31,15 31,21 4.132 6.011.916.900
20/6/2011 30,04 30,88 +2,93% 29,91 30,95 30,74 30,73 30,91 4.680 5.511.746.400
17/6/2011 30,21 30,00 -0,66% 30,00 30,38 30,15 30,00 30,15 2.914 3.105.185.500
16/6/2011 30,21 30,20 +0,33% 29,87 30,40 30,16 30,10 30,20 3.264 4.144.484.000
15/6/2011 29,98 30,10 -0,30% 29,82 30,30 30,08 30,10 30,25 4.382 3.724.826.400
14/6/2011 30,25 30,19 +0,73% 29,71 30,25 30,11 30,11 30,20 2.232 2.622.879.900
13/6/2011 30,22 29,97 +0,10% 29,88 30,40 30,10 29,97 29,99 2.168 3.618.263.600
10/6/2011 30,02 29,94 -0,27% 29,65 30,13 29,80 29,85 29,94 2.610 3.812.702.000
9/6/2011 30,34 30,02 -1,22% 29,98 30,65 30,14 30,02 30,14 2.808 2.622.550.800
8/6/2011 30,35 30,39 -0,56% 30,17 30,77 30,43 30,21 30,39 1.674 2.498.612.900
7/6/2011 30,85 30,56 -0,46% 30,44 30,88 30,59 30,50 30,56 3.587 3.270.004.200
6/6/2011 30,93 30,70 -0,55% 30,35 30,99 30,64 30,70 30,72 4.857 4.914.319.200
3/6/2011 29,72 30,87 +4,11% 29,72 30,91 30,51 30,81 30,87 5.645 7.372.899.300
2/6/2011 29,36 29,65 +1,54% 29,11 29,77 29,52 29,51 29,65 3.582 4.986.361.200
1/6/2011 29,66 29,20 -1,35% 29,05 29,88 29,29 29,20 29,24 3.922 4.812.968.200
31/5/2011 29,90 29,60 -1,00% 29,39 30,18 29,60 29,60 29,65 4.054 4.688.466.500
30/5/2011 30,16 29,90 -1,16% 29,85 30,30 30,00 29,87 29,90 873 1.057.133.800
27/5/2011 30,23 30,25 -0,17% 29,95 30,58 30,21 30,20 30,25 4.905 3.488.768.500
26/5/2011 30,79 30,30 -1,30% 30,25 30,89 30,37 30,29 30,35 3.274 3.578.920.400
25/5/2011 31,00 30,70 -1,19% 30,65 31,12 30,77 30,68 30,73 2.238 2.495.689.700
24/5/2011 30,87 31,07 +0,71% 30,87 31,20 31,04 31,01 31,07 2.425 2.933.761.400
23/5/2011 31,19 30,85 -1,69% 30,80 31,35 31,02 30,80 30,86 2.555 2.484.429.300
20/5/2011 31,13 31,38 +1,69% 30,87 31,38 31,17 31,12 31,38 3.510 3.801.021.000
19/5/2011 30,80 30,86 +0,72% 30,28 31,11 30,85 30,80 30,89 2.768 3.445.770.900
18/5/2011 30,99 30,64 -0,81% 30,36 31,05 30,70 30,50 30,64 2.858 2.888.433.300
17/5/2011 30,91 30,89 -0,10% 30,66 31,44 30,97 30,88 30,89 4.444 4.340.901.000
16/5/2011 30,85 30,92 +0,88% 30,38 31,36 30,94 30,80 30,92 5.247 4.380.890.300
13/5/2011 31,38 30,65 -2,08% 30,65 31,67 31,02 30,65 30,79 4.188 4.167.421.500
12/5/2011 30,99 31,30 +0,97% 30,75 31,61 31,34 31,29 31,45 2.813 2.740.604.800
11/5/2011 31,15 31,00 -0,32% 30,66 31,15 30,86 30,95 31,00 2.511 2.711.830.300
10/5/2011 31,59 31,10 -1,33% 31,00 31,92 31,26 31,10 31,14 2.043 2.269.027.000
9/5/2011 31,13 31,52 +1,35% 30,70 31,59 31,36 31,52 31,54 1.958 2.742.528.700
6/5/2011 31,01 31,10 +1,47% 30,60 31,30 30,91 31,07 31,10 3.923 4.335.863.700
5/5/2011 30,16 30,65 +0,99% 30,16 30,89 30,59 30,41 30,65 4.511 4.309.220.100
4/5/2011 29,91 30,35 +1,64% 29,91 30,46 30,22 30,22 30,35 4.929 4.668.159.700
3/5/2011 29,89 29,86 -0,13% 29,57 30,09 29,85 29,71 29,86 3.011 3.561.599.400
2/5/2011 30,69 29,90 -7,14% 29,76 30,99 30,06 29,82 29,90 4.794 6.703.848.400
29/4/2011 31,80 32,20 +1,58% 31,35 32,56 32,19 32,20 32,28 5.518 7.641.923.700
28/4/2011 31,53 31,70 +0,32% 31,15 31,70 31,55 31,60 31,70 4.376 4.324.123.700
27/4/2011 31,20 31,60 +1,12% 31,05 31,65 31,41 31,55 31,60 5.001 4.565.630.600
26/4/2011 31,39 31,25 -0,41% 31,12 31,75 31,50 31,25 31,45 3.020 4.625.564.100
25/4/2011 31,09 31,38 +0,61% 30,85 31,47 31,23 31,36 31,46 2.186 1.954.002.100
20/4/2011 31,92 31,19 -1,05% 30,69 31,92 31,10 30,96 31,19 4.720 5.101.216.600
19/4/2011 31,19 31,52 +1,55% 31,00 31,80 31,52 31,52 31,60 4.627 4.155.218.500
18/4/2011 30,60 31,04 +1,44% 30,40 31,24 30,86 30,93 31,04 4.327 5.361.123.200
15/4/2011 30,88 30,60 -0,87% 30,60 31,27 30,81 30,60 30,82 4.649 5.975.350.100
14/4/2011 31,21 30,87 -0,58% 30,87 31,44 31,10 30,87 31,11 3.414 4.511.476.500
13/4/2011 30,95 31,05 +0,65% 30,85 31,37 31,05 31,02 31,05 4.474 7.554.972.100
12/4/2011 31,10 30,85 -0,64% 30,75 31,31 30,93 30,77 30,85 3.674 3.868.959.400
11/4/2011 31,84 31,05 -1,74% 31,00 31,84 31,23 31,00 31,08 3.901 4.212.450.600
8/4/2011 32,17 31,60 -1,47% 31,25 32,22 31,53 31,37 31,62 3.429 3.768.799.700
7/4/2011 32,22 32,07 -0,74% 31,97 32,37 32,11 32,03 32,07 3.657 4.483.577.500
6/4/2011 32,69 32,31 -1,34% 32,27 32,78 32,40 32,31 32,45 3.658 3.658.990.100
5/4/2011 31,91 32,75 +2,28% 31,91 33,05 32,70 32,75 32,77 4.723 4.576.267.600
4/4/2011 32,39 32,02 -1,05% 31,97 32,96 32,43 32,02 32,15 4.730 6.322.615.800
1/4/2011 30,91 32,36 +3,75% 30,91 32,36 31,92 32,25 32,36 4.768 5.739.230.800
31/3/2011 31,00 31,19 +0,94% 30,52 31,19 30,93 30,93 31,19 3.614 5.445.239.400
30/3/2011 30,63 30,90 +0,55% 30,41 31,01 30,84 30,87 30,90 3.578 5.017.178.600
29/3/2011 30,03 30,73 +2,19% 29,97 31,16 30,70 30,73 30,82 5.555 6.869.791.100
28/3/2011 29,97 30,07 +0,27% 29,68 30,24 30,09 30,07 30,17 4.726 3.247.516.200
25/3/2011 29,85 29,99 +0,40% 29,51 30,29 29,95 29,92 29,99 2.418 4.278.653.600
24/3/2011 29,60 29,87 +1,22% 29,22 29,87 29,70 29,70 29,87 3.262 3.856.659.400
23/3/2011 29,17 29,51 +0,37% 28,97 29,59 29,25 29,51 29,55 3.700 3.334.349.100
22/3/2011 28,83 29,40 +1,38% 28,66 29,46 29,33 29,33 29,40 3.908 3.193.820.000
21/3/2011 29,15 29,00 +1,01% 28,75 29,35 28,95 28,82 29,00 3.303 2.748.999.100
18/3/2011 29,17 28,71 -1,00% 28,67 29,50 29,11 28,71 28,85 4.580 4.648.379.400
17/3/2011 28,58 29,00 +1,54% 28,50 29,09 28,92 28,91 29,00 3.277 3.110.265.500
16/3/2011 29,31 28,56 -2,72% 28,27 29,71 28,67 28,40 28,56 4.789 4.189.102.800
15/3/2011 28,92 29,36 -1,51% 28,92 29,53 29,31 29,35 29,39 5.755 5.111.723.500
14/3/2011 29,43 29,81 +0,47% 29,03 29,81 29,58 29,80 29,81 3.809 3.524.542.100
11/3/2011 29,12 29,67 +2,13% 28,84 29,75 29,52 29,33 29,67 4.929 4.940.285.000
10/3/2011 29,00 29,05 +0,14% 28,81 29,40 29,19 29,00 29,05 4.982 6.152.054.000
9/3/2011 28,90 29,01 +0,48% 28,69 29,24 29,04 29,01 29,03 2.854 2.875.769.100
4/3/2011 28,49 28,87 +1,16% 28,15 28,87 28,53 28,71 28,87 2.851 2.546.128.300
3/3/2011 28,05 28,54 +1,89% 27,82 28,54 28,36 28,42 28,54 2.779 3.219.091.400
2/3/2011 27,62 28,01 +1,82% 27,49 28,09 27,79 28,01 28,05 3.206 3.362.351.100
1/3/2011 27,75 27,51 -0,51% 27,48 28,06 27,80 27,51 27,55 4.880 4.280.111.300
28/2/2011 26,76 27,65 +2,79% 26,76 27,68 27,47 27,53 27,65 3.881 5.344.037.400
25/2/2011 26,94 26,90 +0,37% 26,59 27,27 26,78 26,90 26,92 4.007 3.840.234.100
24/2/2011 26,98 26,80 -0,67% 26,80 27,09 26,91 26,80 26,82 3.245 3.178.749.500
23/2/2011 27,41 26,98 -2,21% 26,93 27,65 27,15 26,98 27,04 4.815 4.078.152.500
22/2/2011 27,36 27,59 -0,18% 27,07 27,59 27,41 27,37 27,59 3.910 4.431.421.900
21/2/2011 27,20 27,64 +1,39% 27,07 27,75 27,51 27,64 27,65 3.340 3.050.747.800
18/2/2011 26,95 27,26 +1,26% 26,76 27,28 27,11 27,20 27,26 3.379 3.282.088.500
17/2/2011 27,01 26,92 -0,22% 26,75 27,19 26,94 26,92 27,00 3.026 2.698.310.700
16/2/2011 26,34 26,98 +3,17% 26,26 27,00 26,69 26,91 26,98 4.413 4.544.805.300
15/2/2011 26,07 26,15 +0,42% 25,96 26,43 26,24 26,15 26,20 2.745 2.591.170.400
14/2/2011 25,96 26,04 -0,19% 25,85 26,18 26,04 26,04 26,12 3.139 2.639.152.300
11/2/2011 26,30 26,09 -0,42% 25,79 26,50 26,15 26,06 26,09 3.723 4.024.888.000
10/2/2011 26,36 26,20 0,00% 26,20 26,50 26,30 26,20 26,22 2.174 2.415.328.600
9/2/2011 26,35 26,20 -1,02% 26,20 26,57 26,33 26,20 26,30 3.855 3.032.645.400
8/2/2011 26,72 26,47 -1,23% 26,35 26,85 26,51 26,40 26,47 3.594 3.844.318.300
7/2/2011 26,68 26,80 +2,10% 26,31 26,95 26,71 26,80 26,89 1.449 1.347.694.000
4/2/2011 26,96 26,25 -2,78% 26,25 27,21 26,65 26,25 26,30 2.502 3.342.766.400
3/2/2011 27,03 27,00 0,00% 26,81 27,16 26,96 26,95 27,00 2.292 1.744.294.800
2/2/2011 27,20 27,00 -0,74% 27,00 27,59 27,19 27,00 27,07 4.607 3.746.698.900
1/2/2011 27,49 27,20 -0,73% 27,10 27,62 27,35 27,20 27,29 3.921 3.152.557.000
31/1/2011 27,39 27,40 +0,81% 27,05 27,68 27,43 27,39 27,40 2.417 4.095.045.200
28/1/2011 27,80 27,18 -1,77% 27,04 27,80 27,22 27,18 27,20 3.767 3.437.723.500
27/1/2011 27,81 27,67 -0,47% 27,62 28,20 27,86 27,67 27,77 2.419 3.396.574.200
26/1/2011 27,75 27,80 +0,69% 27,49 28,29 27,88 27,80 27,84 3.808 4.048.540.100
24/1/2011 27,70 27,61 +0,47% 27,51 27,93 27,73 27,61 27,64 3.836 3.215.409.600
21/1/2011 28,15 27,48 -2,24% 27,43 28,28 27,70 27,47 27,48 5.013 5.234.287.100
20/1/2011 28,70 28,11 -2,53% 27,97 28,97 28,29 28,11 28,14 5.286 3.596.311.100
19/1/2011 29,01 28,84 -0,59% 28,48 29,27 28,76 28,70 28,84 1.861 1.956.059.600
18/1/2011 29,85 29,01 -2,62% 29,01 29,85 29,25 29,01 29,11 3.156 2.957.698.800
17/1/2011 29,49 29,79 +0,47% 29,07 29,82 29,55 29,72 29,79 2.307 2.685.681.700
14/1/2011 29,30 29,65 +1,02% 29,30 29,69 29,54 29,57 29,69 2.953 5.189.643.800
13/1/2011 28,85 29,35 +1,56% 28,81 29,50 29,23 29,35 29,48 3.473 5.573.588.500
12/1/2011 28,00 28,90 +2,85% 27,94 28,90 28,58 28,90 28,91 2.648 3.967.087.100
11/1/2011 27,89 28,10 +1,44% 27,61 28,12 27,98 28,04 28,10 2.820 2.900.623.500
10/1/2011 28,05 27,70 -1,91% 27,58 28,29 27,81 27,68 27,70 3.775 5.513.667.300
7/1/2011 27,70 28,24 +2,54% 27,49 28,24 27,92 28,05 28,24 2.886 2.971.781.700
6/1/2011 27,82 27,54 -0,61% 27,43 27,85 27,59 27,50 27,54 3.073 3.724.607.100
5/1/2011 27,49 27,71 +0,73% 27,22 27,71 27,47 27,60 27,71 3.951 3.756.357.600
4/1/2011 27,43 27,51 +0,26% 27,16 27,66 27,39 27,50 27,51 4.106 4.067.582.300
3/1/2011 27,27 27,44 +2,73% 27,02 27,44 27,25 27,30 27,44 2.103 2.779.635.500
30/12/2010 27,19 26,71 -1,26% 26,71 27,30 26,96 26,71 26,84 2.201 3.226.195.000
29/12/2010 27,15 27,05 -0,37% 26,88 27,20 27,05 26,97 27,05 1.732 2.536.834.200
28/12/2010 26,42 27,15 +2,57% 26,42 27,21 26,92 27,15 27,16 1.064 1.638.414.400
27/12/2010 26,69 26,47 -1,23% 26,41 26,97 26,54 26,47 26,50 2.033 2.153.647.600
23/12/2010 27,01 26,80 -1,11% 26,69 27,30 26,90 26,73 26,80 2.634 2.554.600.100
22/12/2010 27,67 27,10 -2,62% 27,00 27,97 27,22 27,09 27,10 3.667 6.326.905.900
21/12/2010 27,51 27,83 +0,98% 27,18 28,00 27,77 27,73 27,85 3.540 3.643.262.300
20/12/2010 28,00 27,56 -1,40% 27,28 28,18 27,58 27,47 27,56 3.238 3.659.657.600
17/12/2010 27,94 27,95 -4,08% 27,30 28,10 27,74 27,78 27,95 4.097 4.794.094.000
16/12/2010 28,93 29,14 +2,61% 28,56 29,29 29,03 29,04 29,14 3.836 5.945.995.900
15/12/2010 28,24 28,40 +0,14% 28,02 28,65 28,38 28,40 28,50 4.510 4.014.264.700
14/12/2010 28,06 28,36 +0,57% 27,95 28,50 28,24 28,33 28,36 2.532 2.262.860.800
13/12/2010 27,87 28,20 +1,81% 27,51 28,40 28,21 28,20 28,24 2.795 3.523.424.500
10/12/2010 28,12 27,70 -0,50% 27,59 28,14 27,83 27,65 27,70 6.278 4.303.178.500
9/12/2010 28,49 27,84 -2,32% 27,80 28,99 28,12 27,84 27,94 4.824 4.453.039.900
8/12/2010 28,90 28,50 -1,52% 28,38 29,39 28,62 28,50 28,66 3.800 3.783.707.500
7/12/2010 29,48 28,94 -0,38% 28,84 29,80 29,15 28,94 28,97 3.581 3.463.615.300
6/12/2010 29,60 29,05 -1,86% 29,02 29,95 29,26 29,05 29,20 3.784 3.238.558.400
3/12/2010 28,89 29,60 +3,14% 28,55 29,90 29,55 29,56 29,60 3.176 3.169.823.400
2/12/2010 28,97 28,70 +0,31% 28,44 28,97 28,62 28,70 28,85 3.967 5.552.744.700
1/12/2010 29,07 28,61 +0,39% 28,57 29,25 28,83 28,61 28,84 4.129 4.849.708.800
30/11/2010 28,42 28,50 -0,11% 28,27 29,25 28,79 28,50 28,63 4.144 4.953.017.900
29/11/2010 28,52 28,53 -0,28% 28,17 28,83 28,49 28,50 28,53 2.761 2.509.858.200
26/11/2010 29,59 28,61 -3,31% 28,61 29,59 29,13 28,61 28,72 2.327 2.428.626.100
25/11/2010 29,50 29,59 -0,20% 29,04 29,73 29,42 29,41 29,59 1.288 1.121.866.600
24/11/2010 28,47 29,65 +4,62% 28,34 29,70 29,32 29,57 29,65 2.364 2.807.281.300
23/11/2010 28,26 28,34 -0,87% 28,04 28,80 28,47 28,34 28,35 2.879 3.426.284.400
22/11/2010 29,13 28,59 -2,79% 28,26 29,60 28,64 28,51 28,59 2.610 3.360.297.100
19/11/2010 28,59 29,41 +2,65% 28,38 29,69 29,18 29,21 29,41 2.094 4.351.473.900
18/11/2010 28,89 28,65 -0,03% 28,31 28,97 28,49 28,61 28,65 2.383 3.991.673.600
17/11/2010 28,23 28,66 +0,95% 28,18 28,72 28,54 28,40 28,66 2.441 2.277.201.300
16/11/2010 28,55 28,39 -1,59% 28,15 28,97 28,39 28,30 28,39 4.445 3.432.139.600
12/11/2010 28,90 28,85 +0,24% 28,64 29,04 28,80 28,80 28,85 3.000 3.171.887.800
11/11/2010 29,91 28,78 -3,78% 28,78 29,94 29,21 28,78 28,90 3.826 3.643.689.900
10/11/2010 29,77 29,91 +0,71% 29,61 30,39 29,97 29,91 30,00 3.871 4.208.575.800
9/11/2010 29,69 29,70 +0,58% 29,28 29,90 29,60 29,46 29,70 3.048 3.523.734.200
8/11/2010 29,33 29,53 +0,44% 29,20 29,96 29,64 29,53 29,75 2.799 2.969.503.100
5/11/2010 30,10 29,40 -2,33% 29,35 30,30 29,66 29,39 29,40 4.874 4.878.913.900
4/11/2010 30,09 30,10 +1,28% 29,80 30,48 30,21 30,05 30,10 3.546 3.673.955.500
3/11/2010 30,00 29,72 -1,07% 29,64 30,29 29,91 29,72 29,94 2.778 2.969.136.100
1/11/2010 29,50 30,04 +0,33% 29,50 30,32 30,18 29,90 30,04 2.038 2.814.934.800
29/10/2010 30,20 29,94 -0,37% 29,74 30,23 29,94 29,71 29,94 3.155 2.588.876.000
28/10/2010 29,65 30,05 +2,98% 29,14 30,14 29,86 29,94 30,05 2.317 3.181.942.600
27/10/2010 29,11 29,18 +0,31% 29,01 29,65 29,35 29,18 29,38 2.256 2.304.569.600
26/10/2010 28,76 29,09 +0,31% 28,76 29,50 29,32 29,09 29,30 2.184 2.006.565.900
25/10/2010 28,80 29,00 +1,05% 28,58 29,65 29,17 28,98 29,00 3.181 7.413.422.100
22/10/2010 29,11 28,70 -1,20% 28,62 29,45 28,76 28,70 28,90 2.247 4.517.031.900
21/10/2010 29,64 29,05 -1,53% 28,75 29,64 29,14 29,05 29,10 2.819 2.969.037.600
20/10/2010 29,50 29,50 -0,34% 29,25 29,75 29,51 29,50 29,59 2.171 6.609.387.900
19/10/2010 29,65 29,60 -0,87% 29,01 29,95 29,61 29,45 29,65 4.243 9.778.691.400
18/10/2010 29,29 29,86 +2,05% 29,15 29,91 29,69 29,64 29,86 3.469 6.213.602.400
15/10/2010 28,74 29,26 +2,70% 28,30 29,42 29,22 29,26 29,28 3.725 7.825.705.900
14/10/2010 28,50 28,49 -0,38% 28,11 28,87 28,58 28,49 28,71 4.221 6.356.558.300
13/10/2010 28,52 28,60 +1,06% 28,08 28,71 28,46 28,50 28,60 5.408 9.008.207.300
11/10/2010 28,15 28,30 +0,71% 27,88 28,63 28,12 28,27 28,30 2.287 5.702.748.500
8/10/2010 28,00 28,10 -0,18% 27,70 28,37 28,15 28,04 28,10 1.910 3.878.485.100
7/10/2010 28,16 28,15 +0,11% 27,51 28,20 27,93 28,10 28,15 3.232 4.387.616.200
6/10/2010 28,55 28,12 -0,99% 27,66 28,57 28,05 28,12 28,20 5.583 4.227.116.200
5/10/2010 28,20 28,40 +1,07% 28,20 28,67 28,47 28,33 28,40 4.684 4.674.148.600
4/10/2010 27,60 28,10 +1,81% 27,55 28,10 27,87 28,00 28,10 3.542 4.207.101.600
1/10/2010 27,49 27,60 +0,55% 27,12 27,60 27,36 27,50 27,60 3.588 3.786.403.300
30/9/2010 27,12 27,45 +2,16% 26,75 27,50 27,09 27,16 27,45 4.461 5.346.048.500
29/9/2010 26,77 26,87 +0,26% 26,64 27,10 26,92 26,87 27,05 4.515 5.130.290.100
28/9/2010 26,40 26,80 +1,21% 26,20 26,91 26,75 26,75 26,80 3.811 4.298.624.000
27/9/2010 26,45 26,48 +0,65% 26,33 26,74 26,52 26,45 26,48 3.392 4.185.740.200
24/9/2010 27,40 26,31 -3,59% 26,05 27,40 26,43 26,31 26,35 5.049 7.253.207.600
23/9/2010 27,65 27,29 -0,40% 27,15 27,65 27,36 27,15 27,29 4.638 4.700.984.000
22/9/2010 27,04 27,40 +1,59% 27,00 27,65 27,46 27,38 27,40 4.210 3.794.497.100
21/9/2010 27,35 26,97 -1,93% 26,87 27,70 27,14 26,88 26,97 3.006 3.105.860.800
20/9/2010 27,51 27,50 +0,15% 27,21 27,74 27,49 27,44 27,50 2.839 2.530.294.100
17/9/2010 27,94 27,46 -2,17% 27,33 28,00 27,61 27,46 27,60 2.499 2.545.180.400
16/9/2010 28,13 28,07 -0,28% 27,75 28,13 27,93 27,90 28,07 2.321 2.593.059.800
15/9/2010 27,47 28,15 +2,48% 27,31 28,15 27,70 28,03 28,15 2.733 4.080.483.600
14/9/2010 27,19 27,47 +0,44% 27,15 27,86 27,63 27,47 27,55 4.049 6.158.177.300
13/9/2010 27,35 27,35 +0,26% 27,10 27,64 27,41 27,35 27,41 2.933 3.116.378.300
10/9/2010 27,30 27,28 +1,04% 27,20 27,50 27,33 27,28 27,29 3.369 3.649.218.800
9/9/2010 26,82 27,00 +1,31% 26,47 27,00 26,73 27,00 27,01 4.387 4.583.575.100
8/9/2010 27,51 26,65 -4,31% 26,57 27,76 26,94 26,65 26,69 5.915 7.870.011.600
6/9/2010 27,75 27,85 -0,32% 27,51 28,22 27,81 27,75 27,85 1.159 969.662.400
3/9/2010 28,18 27,94 +0,47% 27,50 28,50 27,91 27,77 27,94 3.937 2.975.908.100
2/9/2010 28,60 27,81 -3,10% 27,44 28,60 27,86 27,81 27,83 4.745 5.551.774.400
1/9/2010 28,00 28,70 +2,50% 28,00 28,99 28,67 28,60 28,70 4.851 5.856.710.300
31/8/2010 28,50 28,00 -2,27% 27,43 28,66 28,18 28,00 28,30 4.707 8.087.305.900
30/8/2010 28,73 28,65 +1,06% 28,16 28,76 28,53 28,55 28,65 4.578 6.171.250.100
27/8/2010 27,41 28,35 +3,73% 27,40 28,48 28,15 28,35 28,37 9.609 12.732.980.000
26/8/2010 26,74 27,33 +2,17% 26,40 27,50 27,12 27,27 27,33 7.491 14.709.853.800
25/8/2010 26,25 26,75 +1,06% 25,83 26,77 26,38 26,71 26,75 5.016 8.056.386.300
24/8/2010 25,40 26,47 +2,92% 25,40 26,47 26,03 26,26 26,47 4.798 14.013.551.800
23/8/2010 26,00 25,72 -1,49% 25,63 26,00 25,78 25,66 25,72 2.867 2.032.504.700
20/8/2010 25,30 26,11 +3,04% 25,11 26,11 25,71 25,94 26,11 2.969 3.340.821.400
19/8/2010 25,52 25,34 -0,67% 25,09 25,52 25,30 25,29 25,34 3.390 2.629.428.000
18/8/2010 25,48 25,51 +0,55% 25,21 25,51 25,36 25,32 25,51 5.373 4.228.277.600
17/8/2010 25,70 25,37 -0,51% 25,37 25,80 25,50 25,37 25,40 3.321 3.337.679.900
16/8/2010 25,25 25,50 +0,99% 25,02 25,50 25,27 25,40 25,50 3.590 3.104.099.700
13/8/2010 25,79 25,25 -1,56% 25,21 25,79 25,42 25,25 25,40 2.872 2.673.865.600
12/8/2010 25,75 25,65 -0,93% 25,53 26,00 25,64 25,59 25,65 1.087 1.297.101.500
11/8/2010 25,77 25,89 -0,99% 25,65 25,95 25,76 25,85 25,89 1.762 1.946.568.800
10/8/2010 26,00 26,15 -0,38% 25,81 26,24 26,01 26,03 26,15 3.622 2.861.402.300
9/8/2010 26,44 26,25 -0,15% 26,00 26,44 26,19 26,06 26,25 1.156 1.385.177.100
6/8/2010 26,06 26,29 +0,08% 25,95 26,36 26,26 26,18 26,29 2.001 2.379.247.700
5/8/2010 26,37 26,27 +0,42% 26,02 26,40 26,15 26,19 26,30 3.058 2.826.768.200
4/8/2010 26,17 26,16 0,00% 26,13 26,46 26,27 26,16 26,25 1.995 2.825.206.200
3/8/2010 26,30 26,16 -0,72% 26,16 26,42 26,28 26,16 26,18 2.685 2.745.942.200
2/8/2010 26,49 26,35 +0,19% 26,16 26,63 26,33 26,26 26,35 2.648 2.891.724.400
30/7/2010 26,00 26,30 -0,38% 26,00 26,59 26,31 26,16 26,30 2.877 3.112.546.900
29/7/2010 26,21 26,40 +0,76% 26,08 26,45 26,33 26,39 26,40 2.822 2.658.802.900
28/7/2010 26,09 26,20 +0,50% 25,85 26,27 26,15 26,13 26,20 2.998 4.319.981.600
27/7/2010 25,92 26,07 +0,73% 25,73 26,20 25,96 26,07 26,17 3.883 3.686.084.400
26/7/2010 25,58 25,88 +0,78% 25,30 25,90 25,80 25,80 25,88 2.598 2.705.638.200
23/7/2010 25,64 25,68 +0,31% 24,68 25,68 25,39 25,65 25,68 4.404 4.564.781.100
22/7/2010 25,17 25,60 +2,73% 25,11 25,76 25,54 25,56 25,60 5.071 5.262.884.200
21/7/2010 25,08 24,92 -0,60% 24,92 25,25 25,06 24,92 24,98 2.434 2.533.300.800
20/7/2010 25,09 25,07 +0,12% 24,86 25,13 24,97 25,00 25,07 4.224 4.706.560.100
19/7/2010 25,10 25,04 -0,04% 24,94 25,27 25,05 25,03 25,04 2.169 2.476.530.400
16/7/2010 25,30 25,05 -0,95% 25,05 25,42 25,18 25,05 25,09 3.939 2.624.413.700
15/7/2010 25,27 25,29 -0,43% 25,16 25,51 25,37 25,29 25,36 2.933 2.723.406.300
14/7/2010 25,86 25,40 -2,57% 25,21 25,96 25,51 25,40 25,48 3.847 4.287.735.700
13/7/2010 26,88 26,07 +0,70% 25,74 26,88 25,96 25,94 26,07 2.710 3.870.976.200
12/7/2010 25,68 25,89 +0,23% 25,46 26,19 25,78 25,78 25,89 3.742 3.089.661.800
8/7/2010 26,59 25,83 -2,38% 25,60 26,59 25,94 25,83 25,85 3.022 3.429.185.000
7/7/2010 26,79 26,46 -1,45% 26,34 26,89 26,54 26,46 26,50 2.501 3.831.258.800
6/7/2010 26,88 26,85 +0,94% 26,36 26,89 26,68 26,67 26,85 3.374 4.076.997.400
5/7/2010 25,95 26,60 +1,68% 25,74 26,76 26,16 26,45 26,60 1.498 2.591.282.700
2/7/2010 26,19 26,16 -0,11% 25,95 26,35 26,12 26,16 26,23 2.518 2.104.301.900
1/7/2010 25,85 26,19 +0,11% 25,63 26,40 25,96 26,10 26,19 2.836 2.123.487.100
30/6/2010 26,10 26,16 -0,11% 25,52 26,40 26,23 25,95 26,16 2.989 3.934.368.900
29/6/2010 26,25 26,19 -0,80% 25,78 26,25 26,03 26,05 26,19 4.355 4.887.111.200
28/6/2010 26,36 26,40 +0,80% 26,21 26,52 26,40 26,40 26,45 1.485 1.419.736.900
25/6/2010 25,90 26,19 +0,92% 25,76 26,37 26,11 26,19 26,30 1.674 2.303.761.200
24/6/2010 25,90 25,95 -0,15% 25,70 26,10 25,82 25,87 25,95 3.051 3.249.241.800
23/6/2010 25,94 25,99 +0,35% 25,72 26,15 25,93 25,93 25,99 2.688 2.967.304.800
22/6/2010 25,59 25,90 +0,70% 25,50 26,23 25,99 25,90 25,93 3.709 3.543.567.600
21/6/2010 25,67 25,72 +0,16% 25,61 25,84 25,74 25,72 25,75 2.525 3.587.161.100
18/6/2010 25,48 25,68 +0,90% 25,41 25,68 25,56 25,45 25,68 2.788 3.023.434.200
17/6/2010 25,42 25,45 +0,08% 25,38 25,67 25,52 25,45 25,59 3.836 4.768.558.500
16/6/2010 25,31 25,43 +0,12% 25,06 25,60 25,45 25,43 25,51 3.816 4.485.244.800
15/6/2010 24,95 25,40 +2,01% 24,95 25,42 25,20 25,37 25,40 2.930 4.767.417.800
14/6/2010 25,08 24,90 -0,40% 24,90 25,14 24,99 24,90 25,00 2.299 3.403.312.300
11/6/2010 24,91 25,00 +0,20% 24,54 25,07 24,95 24,95 25,00 3.130 3.160.466.800
10/6/2010 24,60 24,95 +2,13% 24,59 24,98 24,82 24,93 24,95 2.842 2.700.139.600
9/6/2010 24,80 24,43 -1,69% 24,43 25,00 24,75 24,43 24,49 2.950 3.048.826.200
8/6/2010 24,75 24,85 0,00% 24,50 25,05 24,82 24,85 24,88 3.571 3.466.661.900
7/6/2010 24,37 24,85 +2,14% 24,25 24,99 24,84 24,80 24,85 5.268 5.109.319.100
4/6/2010 24,20 24,33 +0,54% 23,90 24,70 24,41 24,33 24,35 6.143 5.467.249.000
2/6/2010 24,80 24,20 -2,54% 24,06 24,91 24,30 24,20 24,30 8.765 7.864.963.400
1/6/2010 25,25 24,83 -4,46% 24,83 25,40 25,08 24,83 24,85 7.938 9.028.948.700
31/5/2010 25,90 25,99 +1,13% 25,47 25,99 25,77 25,95 25,99 2.212 3.282.368.900
28/5/2010 26,00 25,70 -0,96% 25,64 26,19 25,76 25,65 25,70 2.961 4.274.810.900
27/5/2010 26,31 25,95 -0,35% 25,83 26,68 26,10 25,95 26,00 4.047 3.809.746.100
26/5/2010 26,11 26,04 -0,12% 25,79 26,73 26,29 26,04 26,19 3.137 3.448.399.500
25/5/2010 25,76 26,07 -0,50% 25,54 26,20 25,83 25,90 26,07 2.805 2.628.542.900
24/5/2010 26,01 26,20 +0,19% 25,95 26,34 26,19 26,15 26,20 2.300 2.268.921.000
21/5/2010 26,05 26,15 +0,73% 25,77 26,48 26,08 26,10 26,15 3.751 3.248.950.100
20/5/2010 27,20 25,96 -4,21% 25,96 27,20 26,32 25,96 26,00 5.658 7.601.496.600
19/5/2010 27,00 27,10 -0,29% 26,65 27,75 27,12 27,10 27,20 5.694 5.859.906.300
18/5/2010 28,00 27,18 -0,80% 26,98 28,00 27,19 27,01 27,18 5.147 5.276.500.100
17/5/2010 26,70 27,40 +2,20% 26,52 27,40 26,98 27,40 27,43 3.656 3.834.230.000
14/5/2010 27,20 26,81 -1,43% 26,60 27,33 26,78 26,81 26,90 2.756 2.702.532.400
13/5/2010 27,80 27,20 -2,33% 27,00 27,99 27,32 27,20 27,30 2.939 4.344.194.000
12/5/2010 27,90 27,85 +0,98% 27,51 28,09 27,88 27,85 27,98 1.910 2.341.493.000
11/5/2010 27,45 27,58 -0,61% 27,25 28,11 27,84 27,58 27,74 3.326 3.687.673.200
10/5/2010 27,98 27,75 +3,54% 27,30 28,08 27,67 27,75 27,97 3.510 3.639.607.700
7/5/2010 26,56 26,80 +0,04% 25,85 27,26 26,79 26,67 26,80 4.980 4.721.155.900
6/5/2010 27,40 26,79 -3,08% 25,62 27,95 26,93 26,79 27,00 5.287 5.760.972.800
5/5/2010 27,44 27,64 +0,40% 27,06 28,34 27,61 27,64 27,70 3.023 3.993.251.900
4/5/2010 27,76 27,53 -2,38% 27,44 28,39 27,76 27,53 27,67 4.503 5.727.348.800
3/5/2010 27,07 28,20 +2,36% 27,03 28,49 28,07 28,20 28,34 4.051 5.819.998.600
30/4/2010 27,39 27,55 -12,57% 26,62 27,60 27,39 27,50 27,55 3.274 7.540.362.200
29/4/2010 31,64 31,51 +0,03% 31,25 31,79 31,59 31,51 31,60 2.666 4.801.345.600
28/4/2010 31,14 31,50 +2,04% 30,80 31,69 31,37 31,46 31,50 4.598 5.444.188.100
27/4/2010 30,78 30,87 -0,39% 30,53 31,37 31,06 30,87 30,90 4.642 6.792.649.600
26/4/2010 30,99 30,99 -0,32% 30,90 31,58 31,29 30,92 30,99 3.153 5.025.367.600
23/4/2010 30,42 31,09 +2,34% 30,26 31,09 30,72 31,07 31,09 3.703 6.179.651.100
22/4/2010 29,62 30,38 +1,71% 29,53 30,38 30,12 30,36 30,38 4.004 6.260.515.500
20/4/2010 29,91 29,87 +0,91% 29,62 30,05 29,88 29,85 29,87 2.245 4.600.490.200
19/4/2010 29,61 29,60 -0,60% 29,54 30,10 29,79 29,57 29,60 2.534 3.363.896.100
16/4/2010 29,75 29,78 -0,67% 29,41 29,94 29,61 29,75 29,78 2.673 2.962.398.200
15/4/2010 29,75 29,98 +0,77% 29,56 30,00 29,86 29,98 30,00 2.994 4.338.710.500
14/4/2010 29,45 29,75 +0,64% 29,25 29,84 29,52 29,69 29,75 3.074 4.650.958.000
13/4/2010 29,12 29,56 +1,86% 29,02 29,56 29,24 29,55 29,56 2.342 3.661.321.000
12/4/2010 29,31 29,02 -0,96% 29,02 29,48 29,19 29,02 29,06 2.377 3.318.664.600
9/4/2010 29,40 29,30 -0,58% 29,27 29,69 29,43 29,28 29,30 3.109 4.517.069.300
8/4/2010 29,68 29,47 -0,20% 29,35 29,68 29,47 29,47 29,48 2.185 3.712.278.000
7/4/2010 29,71 29,53 -0,30% 29,47 29,84 29,59 29,53 29,60 2.879 3.180.279.200
6/4/2010 29,97 29,62 -1,23% 29,62 29,97 29,72 29,62 29,76 2.708 3.232.866.100
5/4/2010 29,63 29,99 +1,66% 29,53 30,04 29,91 29,83 29,99 1.840 3.035.968.500
1/4/2010 29,77 29,50 -0,07% 29,40 29,79 29,56 29,50 29,57 2.569 3.998.652.200
31/3/2010 30,00 29,52 -1,70% 29,27 30,12 29,64 29,45 29,52 3.940 4.703.274.900
30/3/2010 29,90 30,03 +0,23% 29,70 30,18 30,03 29,97 30,03 2.985 4.888.325.500
29/3/2010 29,84 29,96 +0,03% 29,83 30,09 29,95 29,95 29,96 2.128 2.454.535.400
26/3/2010 29,76 29,95 +0,98% 29,65 29,95 29,82 29,90 29,95 1.840 1.950.097.300
25/3/2010 30,00 29,66 -1,13% 29,52 30,02 29,68 29,65 29,66 2.807 4.427.621.700
24/3/2010 29,57 30,00 +0,44% 29,50 30,03 29,93 29,89 30,00 4.803 7.043.292.100
23/3/2010 29,60 29,87 +1,39% 29,28 29,87 29,56 29,85 29,87 2.528 4.010.734.000
22/3/2010 29,11 29,46 +0,14% 28,85 29,55 29,17 29,36 29,46 3.103 5.472.549.000
19/3/2010 29,78 29,42 -1,11% 29,02 29,90 29,33 29,42 29,43 2.585 4.040.999.800
18/3/2010 30,34 29,75 -1,72% 29,53 30,40 29,82 29,62 29,75 3.435 4.863.784.000
17/3/2010 30,10 30,27 +0,87% 29,85 30,34 30,21 30,18 30,27 1.741 2.851.410.600
16/3/2010 29,95 30,01 +0,03% 29,78 30,25 30,02 30,01 30,02 2.630 2.953.492.400
15/3/2010 30,30 30,00 -0,99% 29,88 30,39 30,01 29,93 30,00 1.636 2.294.984.700
12/3/2010 30,35 30,30 0,00% 30,18 30,49 30,35 30,30 30,31 2.631 2.854.890.200
11/3/2010 30,50 30,30 -0,79% 30,18 30,60 30,37 30,30 30,35 2.555 2.264.136.500
10/3/2010 30,50 30,54 +0,13% 30,40 30,88 30,63 30,53 30,54 2.352 2.844.242.300
9/3/2010 30,11 30,50 +0,43% 30,10 30,73 30,47 30,33 30,50 3.394 4.791.749.900
8/3/2010 30,50 30,37 -1,24% 30,20 30,69 30,38 30,29 30,37 1.929 2.717.090.400
5/3/2010 30,64 30,75 +1,15% 30,38 30,75 30,61 30,70 30,75 2.553 2.597.774.700
4/3/2010 30,45 30,40 -0,16% 30,05 30,67 30,32 30,39 30,40 2.445 2.147.879.500
3/3/2010 29,80 30,45 +2,53% 29,80 30,48 30,27 30,25 30,45 3.944 5.419.223.900
2/3/2010 29,91 29,70 -1,00% 29,67 30,18 29,86 29,67 29,70 1.945 3.140.044.900
1/3/2010 29,86 30,00 +0,98% 29,54 30,05 29,86 29,82 30,00 1.477 1.984.982.300
26/2/2010 29,84 29,71 -0,93% 29,15 29,95 29,49 29,65 29,71 3.649 5.782.003.900
25/2/2010 28,95 29,99 +2,39% 28,71 29,99 29,37 29,83 29,99 2.751 4.967.877.400
24/2/2010 29,46 29,29 -0,31% 28,91 29,46 29,10 29,29 29,30 3.169 3.292.805.500
23/2/2010 29,68 29,38 -1,08% 29,15 29,75 29,34 29,17 29,38 3.292 3.517.906.100
22/2/2010 30,23 29,70 -1,49% 29,63 30,40 29,92 29,65 29,70 3.435 3.343.826.800
19/2/2010 30,55 30,15 -2,08% 29,87 30,80 30,28 30,12 30,15 4.240 4.771.761.500
18/2/2010 30,72 30,79 +0,29% 30,37 30,84 30,59 30,67 30,79 3.596 3.167.029.700
17/2/2010 30,90 30,70 +0,07% 30,20 30,90 30,57 30,60 30,70 4.074 4.162.745.100
12/2/2010 30,69 30,68 -1,51% 30,41 31,15 30,62 30,48 30,68 2.578 3.906.433.500
11/2/2010 30,20 31,15 +2,64% 30,00 31,15 30,69 31,01 31,15 1.809 2.997.098.600
10/2/2010 30,14 30,35 -0,10% 29,82 30,61 30,14 30,14 30,35 2.764 2.920.379.600
9/2/2010 30,19 30,38 +1,61% 29,91 30,65 30,30 30,20 30,38 2.897 4.157.620.900
8/2/2010 29,86 29,90 +0,47% 29,55 30,13 29,86 29,85 29,90 2.765 3.712.099.700
5/2/2010 29,00 29,76 +2,16% 28,31 29,79 29,40 29,73 29,76 4.799 6.456.798.200
4/2/2010 30,17 29,13 -3,51% 29,12 30,17 29,50 29,13 29,19 2.898 4.521.379.300
3/2/2010 30,57 30,19 -1,34% 30,10 30,62 30,30 30,18 30,19 3.145 3.674.094.400
2/2/2010 31,20 30,60 -1,45% 30,49 31,40 30,68 30,55 30,60 3.485 4.682.842.300
1/2/2010 31,40 31,05 -0,96% 31,00 31,82 31,43 31,04 31,05 3.611 5.343.968.400
29/1/2010 31,20 31,35 +1,19% 30,98 31,83 31,34 31,13 31,35 3.358 6.687.407.300
28/1/2010 30,81 30,98 +0,58% 30,07 31,00 30,58 30,80 30,98 3.760 5.848.742.400
27/1/2010 30,54 30,80 +0,33% 30,17 30,97 30,50 30,58 30,80 4.723 7.201.368.800
26/1/2010 29,16 30,70 +4,46% 28,98 30,70 30,13 30,54 30,70 4.708 7.391.210.000
22/1/2010 29,35 29,39 -0,54% 29,28 29,81 29,55 29,39 29,40 2.897 4.263.178.900
21/1/2010 29,53 29,55 +0,17% 29,24 29,85 29,63 29,55 29,60 6.006 7.446.541.600
20/1/2010 29,70 29,50 -1,24% 29,20 29,71 29,50 29,44 29,50 3.611 6.230.253.400
19/1/2010 29,15 29,87 +1,95% 29,02 29,87 29,51 29,87 29,88 2.455 5.297.270.000
18/1/2010 29,98 29,30 -2,01% 29,30 30,04 29,49 29,29 29,30 3.266 3.894.889.600
15/1/2010 30,32 29,90 -1,64% 29,65 30,60 29,91 29,80 29,90 2.999 4.294.479.300
14/1/2010 31,12 30,40 -2,28% 30,30 31,18 30,70 30,38 30,40 2.915 3.974.927.700
13/1/2010 31,08 31,11 +0,19% 30,51 31,14 30,88 31,00 31,11 3.337 4.508.909.700
12/1/2010 30,50 31,05 +0,49% 30,31 31,06 30,70 30,91 31,05 4.335 5.331.543.800
11/1/2010 31,16 30,90 -0,06% 30,72 31,25 30,95 30,85 30,90 1.960 3.207.329.600
8/1/2010 31,00 30,92 -0,10% 30,50 31,11 30,88 30,89 30,92 2.115 3.434.285.600
7/1/2010 31,25 30,95 -0,96% 30,80 31,59 31,05 30,95 31,09 3.366 3.928.237.200
6/1/2010 31,93 31,25 -1,88% 31,05 31,99 31,37 31,25 31,30 3.610 6.214.215.600
5/1/2010 31,50 31,85 +1,53% 31,42 31,85 31,64 31,70 31,85 4.260 5.340.701.000
4/1/2010 31,65 31,37 -0,73% 31,28 31,74 31,45 31,31 31,37 2.960 4.185.419.800
30/12/2009 31,13 31,60 +0,96% 30,60 31,60 31,33 31,30 31,60 1.855 2.925.315.900
29/12/2009 30,89 31,30 +1,72% 30,78 31,30 31,01 31,20 31,30 1.938 2.318.864.200
28/12/2009 30,15 30,77 +1,82% 30,15 30,77 30,49 30,63 30,77 2.739 4.295.224.900
23/12/2009 30,42 30,22 -0,49% 29,82 30,78 30,17 30,01 30,22 3.130 3.281.188.300
22/12/2009 30,55 30,37 +0,56% 30,05 31,39 30,41 30,23 30,37 5.121 5.667.037.400
21/12/2009 30,55 30,20 -0,13% 30,13 31,15 30,60 30,13 30,20 2.913 4.054.001.000
18/12/2009 31,22 30,24 -2,77% 30,24 31,50 30,68 30,24 30,50 4.144 6.240.781.000
17/12/2009 31,48 31,10 -1,21% 30,86 31,80 31,33 31,10 31,12 3.843 4.910.335.600
16/12/2009 32,38 31,48 -2,69% 31,32 32,49 31,81 31,40 31,48 4.898 7.185.103.500
15/12/2009 33,15 32,35 -3,26% 32,05 33,40 32,42 32,30 32,35 3.996 8.490.039.900
14/12/2009 33,90 33,44 -1,65% 33,16 34,42 33,57 33,26 33,44 2.939 4.946.276.100
11/12/2009 34,40 34,00 -1,16% 33,69 34,41 34,03 33,89 34,00 4.506 9.156.383.000
10/12/2009 34,09 34,40 +1,18% 34,09 34,68 34,37 34,40 34,52 3.914 10.859.881.100
9/12/2009 33,10 34,00 +2,72% 32,68 34,16 33,69 34,00 34,07 3.017 5.305.323.500
8/12/2009 32,74 33,10 +0,95% 32,19 33,10 32,81 33,05 33,10 3.294 4.546.645.200
7/12/2009 32,75 32,79 +0,89% 32,00 33,13 32,68 32,79 33,01 2.194 3.644.509.400
4/12/2009 32,45 32,50 +0,06% 32,17 33,31 32,65 32,36 32,50 3.027 4.719.025.100
3/12/2009 32,29 32,48 +0,19% 32,10 32,98 32,50 32,48 32,59 3.176 6.500.393.600
2/12/2009 31,00 32,42 +4,61% 31,00 32,52 31,88 32,40 32,42 2.781 5.404.279.600
1/12/2009 30,82 30,99 +2,96% 30,82 31,25 31,08 30,99 31,00 2.614 3.881.005.900
30/11/2009 31,00 30,10 -3,37% 30,10 31,65 31,00 30,10 30,78 5.716 10.184.457.200
27/11/2009 29,70 31,15 +4,88% 29,27 31,32 30,82 31,14 31,15 5.037 6.327.904.300
26/11/2009 30,05 29,70 -1,03% 29,36 30,05 29,70 29,70 29,80 2.499 2.569.198.400
25/11/2009 30,04 30,01 -0,73% 29,83 30,46 30,05 30,01 30,05 2.274 2.272.052.700
24/11/2009 29,34 30,23 +4,21% 28,97 30,26 29,69 30,21 30,23 2.404 4.597.721.900
23/11/2009 29,43 29,01 +0,07% 28,90 29,84 29,21 28,90 29,01 2.857 3.196.279.700
19/11/2009 29,50 28,99 -3,08% 28,99 30,00 29,46 28,99 29,30 2.457 2.519.592.100
18/11/2009 30,00 29,91 -0,47% 29,20 30,36 30,06 29,90 29,91 4.535 4.652.549.300
17/11/2009 29,24 30,05 +2,88% 28,87 30,05 29,63 29,82 30,05 3.709 4.590.958.400
16/11/2009 28,74 29,21 +2,13% 28,74 29,44 29,18 29,21 29,39 2.435 2.944.484.100
13/11/2009 28,01 28,60 +2,66% 27,87 29,01 28,56 28,59 28,60 4.602 5.967.901.500
12/11/2009 28,63 27,86 -3,50% 27,85 29,22 28,58 27,86 27,98 4.748 5.072.231.400
11/11/2009 28,90 28,87 +1,26% 28,54 29,03 28,81 28,69 28,87 3.499 3.464.750.000
10/11/2009 28,62 28,51 -0,66% 28,20 29,00 28,67 28,51 28,56 4.385 3.681.531.600
9/11/2009 27,96 28,70 +2,79% 27,85 28,89 28,49 28,70 28,80 2.786 2.924.272.900
6/11/2009 27,75 27,92 +0,61% 27,20 27,98 27,52 27,80 27,92 1.979 4.964.945.400
5/11/2009 27,61 27,75 +0,73% 27,30 27,83 27,52 27,62 27,75 3.322 3.461.736.900
4/11/2009 27,60 27,55 +0,18% 27,42 28,06 27,70 27,55 27,67 3.852 3.175.540.500
3/11/2009 27,31 27,50 -0,04% 27,11 27,89 27,50 27,50 27,60 3.300 3.137.581.800
30/10/2009 28,28 27,51 -2,55% 27,32 28,30 27,59 27,51 27,80 5.113 4.929.123.100
29/10/2009 27,50 28,23 +3,41% 27,21 28,29 27,77 27,92 28,23 4.454 4.672.862.100
28/10/2009 28,05 27,30 -2,67% 27,30 28,37 27,82 27,30 27,35 6.379 6.366.024.600
27/10/2009 28,33 28,05 +0,14% 27,81 28,47 28,10 28,05 28,10 4.363 4.906.934.100
26/10/2009 28,08 28,01 +0,39% 27,90 28,49 28,13 28,01 28,14 3.913 3.336.996.100
23/10/2009 29,00 27,90 -2,14% 27,89 29,05 28,20 27,90 28,00 3.335 3.078.208.600
22/10/2009 28,74 28,51 +0,32% 28,50 28,89 28,70 28,50 28,64 2.700 2.717.309.600
21/10/2009 28,41 28,42 -0,63% 28,25 29,06 28,76 28,42 28,85 2.886 3.932.140.100
20/10/2009 28,49 28,60 -1,68% 28,01 28,82 28,34 28,60 28,80 5.202 6.209.937.600
19/10/2009 28,75 29,09 +0,90% 28,59 29,29 28,98 29,09 29,20 2.416 2.780.355.600
16/10/2009 28,25 28,83 +0,80% 27,67 28,91 28,60 28,80 28,83 5.727 5.751.723.800
15/10/2009 28,36 28,60 +0,35% 28,10 28,64 28,48 28,50 28,60 5.060 5.403.739.300
14/10/2009 27,77 28,50 +2,93% 27,70 28,50 28,08 28,40 28,50 7.888 9.247.159.000
13/10/2009 27,40 27,69 +1,43% 27,19 27,82 27,67 27,65 27,69 6.028 6.833.550.800
9/10/2009 26,92 27,30 +1,26% 26,90 27,31 27,11 27,15 27,30 2.794 3.978.174.900
8/10/2009 27,00 26,96 +0,22% 26,80 27,05 26,88 26,90 26,96 4.204 5.297.085.400
7/10/2009 27,10 26,90 -0,59% 26,79 27,11 26,93 26,89 26,90 3.301 4.175.026.000
6/10/2009 27,10 27,06 +0,45% 26,80 27,35 27,11 26,97 27,06 6.095 5.437.740.400
5/10/2009 26,60 26,94 +1,47% 26,55 27,09 26,84 26,94 27,00 2.941 4.600.309.200
2/10/2009 26,70 26,55 -0,56% 26,26 26,91 26,65 26,55 26,56 4.185 4.940.808.900
1/10/2009 26,85 26,70 -1,11% 26,62 26,96 26,79 26,70 26,71 2.998 3.217.324.100
30/9/2009 27,11 27,00 +0,04% 26,68 27,14 26,93 26,80 27,00 4.230 6.188.387.100
29/9/2009 26,90 26,99 +0,41% 26,55 26,99 26,71 26,91 26,99 4.133 5.108.942.400
28/9/2009 26,92 26,88 -0,11% 26,80 27,05 26,88 26,87 26,88 2.467 3.084.498.100
25/9/2009 26,54 26,91 +1,32% 26,51 26,98 26,79 26,91 26,92 2.836 3.598.860.700
24/9/2009 27,00 26,56 -1,08% 26,54 27,00 26,63 26,56 26,60 3.174 3.054.419.100
23/9/2009 27,04 26,85 -0,48% 26,85 27,16 26,96 26,85 26,90 4.065 4.215.286.700
22/9/2009 27,34 26,98 -0,88% 26,91 27,35 27,05 26,98 26,99 3.801 6.389.039.200
21/9/2009 27,45 27,22 -0,91% 27,22 27,49 27,29 27,22 27,35 3.078 5.704.133.600
18/9/2009 27,65 27,47 -0,62% 27,47 27,85 27,60 27,46 27,47 2.770 4.902.487.100
17/9/2009 27,63 27,64 -0,25% 27,35 27,98 27,74 27,61 27,64 4.142 4.122.829.900
16/9/2009 27,25 27,71 +1,69% 27,09 27,73 27,46 27,70 27,71 4.572 5.876.878.800
15/9/2009 27,44 27,25 -0,29% 27,01 27,44 27,17 27,21 27,25 3.383 3.512.276.500
14/9/2009 27,51 27,33 -1,01% 27,17 27,63 27,39 27,32 27,33 3.615 5.412.876.700
11/9/2009 27,80 27,61 -0,86% 27,61 28,10 27,86 27,61 27,76 3.121 3.198.811.500
10/9/2009 27,74 27,85 +0,29% 27,32 27,92 27,74 27,78 27,85 5.256 4.067.678.300
9/9/2009 27,15 27,77 +2,51% 27,15 27,79 27,53 27,75 27,77 4.184 6.870.098.300
8/9/2009 26,83 27,09 +2,03% 26,68 27,09 26,89 27,06 27,09 3.486 4.721.822.000
4/9/2009 26,66 26,55 -0,41% 26,51 26,83 26,64 26,55 26,64 2.498 2.654.499.300
3/9/2009 26,90 26,66 -0,45% 26,57 26,90 26,68 26,66 26,78 2.833 3.536.849.200
2/9/2009 27,18 26,78 -1,90% 26,78 27,22 26,93 26,78 26,80 4.033 5.168.829.200
1/9/2009 27,50 27,30 -1,62% 27,15 27,52 27,34 27,30 27,32 3.294 4.751.128.100
31/8/2009 27,75 27,75 +0,18% 27,35 27,75 27,59 27,44 27,75 1.929 3.548.993.900
28/8/2009 27,72 27,70 +0,40% 27,31 27,89 27,61 27,60 27,70 1.550 2.577.642.800
27/8/2009 27,50 27,59 +0,69% 27,27 27,96 27,64 27,59 27,67 2.826 3.857.076.800
26/8/2009 27,35 27,40 +0,40% 27,25 27,53 27,40 27,35 27,40 1.984 2.946.263.300
25/8/2009 27,34 27,29 -0,22% 27,22 27,59 27,38 27,25 27,29 2.130 2.986.857.000
24/8/2009 27,28 27,35 +0,37% 27,17 27,60 27,43 27,35 27,43 3.996 3.758.961.200
21/8/2009 27,43 27,25 -0,04% 27,05 27,56 27,21 27,23 27,25 2.898 4.146.308.500
20/8/2009 27,02 27,26 +0,29% 27,02 27,43 27,26 27,26 27,29 1.989 2.641.803.700
19/8/2009 26,98 27,18 +0,11% 26,83 27,20 27,05 27,06 27,18 2.049 2.581.510.600
18/8/2009 27,00 27,15 +0,04% 26,91 27,31 27,13 27,11 27,21 4.319 2.714.530.000
17/8/2009 27,39 27,14 -1,88% 26,86 27,39 26,97 27,00 27,14 5.232 4.281.911.400
14/8/2009 27,92 27,66 -0,79% 27,50 28,41 27,69 27,66 27,67 3.064 6.182.465.600
13/8/2009 27,86 27,88 +0,11% 27,38 27,98 27,66 27,61 27,88 3.094 3.585.079.400
12/8/2009 28,00 27,85 -0,18% 27,51 28,00 27,78 27,78 27,85 4.215 3.694.257.600
11/8/2009 28,01 27,90 -0,57% 27,60 28,01 27,79 27,90 27,96 2.999 2.311.643.000
10/8/2009 28,18 28,06 -0,50% 27,76 28,39 28,02 28,06 28,08 3.443 3.658.808.700
7/8/2009 28,41 28,20 -0,67% 28,10 28,74 28,34 28,15 28,20 5.375 5.730.517.600
6/8/2009 28,35 28,39 +3,16% 27,92 28,57 28,30 28,32 28,39 5.468 7.679.397.600
5/8/2009 27,71 27,52 -0,29% 27,31 27,80 27,52 27,52 27,56 4.145 4.724.519.100
4/8/2009 27,41 27,60 +1,14% 27,25 27,87 27,65 27,60 27,68 4.233 5.778.442.000
3/8/2009 27,00 27,29 +0,89% 26,83 27,29 27,05 27,21 27,29 4.630 5.229.750.900
31/7/2009 27,08 27,05 -0,44% 26,51 27,20 26,93 26,90 27,05 3.859 5.404.974.600
30/7/2009 26,98 27,17 +1,08% 26,83 27,40 27,22 27,17 27,18 6.788 7.054.017.800
29/7/2009 26,35 26,88 +2,13% 26,06 26,90 26,62 26,82 26,88 6.217 7.389.000.000
28/7/2009 25,70 26,32 +2,13% 25,55 26,32 25,87 26,30 26,32 3.649 4.521.319.300
27/7/2009 26,01 25,77 -0,50% 25,56 26,01 25,71 25,76 25,77 2.511 3.735.267.800
24/7/2009 25,80 25,90 +0,15% 25,65 25,90 25,73 25,85 25,90 3.207 4.583.790.200
23/7/2009 25,86 25,86 +0,62% 25,61 25,95 25,84 25,83 25,86 3.618 5.901.728.000
22/7/2009 25,75 25,70 -0,39% 25,62 25,98 25,81 25,65 25,70 3.166 6.671.128.800
21/7/2009 26,02 25,80 -0,54% 25,71 26,16 25,90 25,80 25,84 3.250 4.841.806.600
20/7/2009 26,05 25,94 +0,15% 25,83 26,09 25,96 25,92 25,94 4.300 5.442.069.300
17/7/2009 26,19 25,90 -0,96% 25,78 26,22 25,93 25,83 25,90 3.028 4.173.708.200
16/7/2009 25,99 26,15 +0,58% 25,70 26,19 25,94 26,05 26,15 2.503 4.080.136.500
15/7/2009 25,93 26,00 +1,96% 25,62 26,00 25,82 25,99 26,00 6.674 7.497.294.100
14/7/2009 26,16 25,50 -1,77% 25,50 26,16 25,62 25,50 25,55 5.579 5.166.006.700
13/7/2009 26,01 25,96 -0,15% 25,68 26,35 26,02 25,96 26,01 5.551 5.312.647.000
10/7/2009 26,23 26,00 -1,14% 25,84 26,23 26,04 25,95 26,00 5.487 5.269.400.800
8/7/2009 25,96 26,30 +1,78% 25,55 26,31 25,95 26,25 26,30 6.718 5.783.115.900
7/7/2009 26,10 25,84 -1,19% 25,76 26,17 25,95 25,84 25,86 4.937 5.647.697.700
6/7/2009 26,40 26,15 -0,19% 25,85 26,40 26,09 26,10 26,15 2.818 3.067.673.000
3/7/2009 26,59 26,20 -0,76% 26,20 26,63 26,48 26,15 26,20 1.114 1.514.760.400
2/7/2009 26,35 26,40 -0,53% 26,13 26,51 26,33 26,27 26,40 2.721 2.733.830.000
1/7/2009 26,57 26,54 +0,72% 26,35 26,91 26,58 26,51 26,54 5.096 4.517.808.900
30/6/2009 26,85 26,35 -1,86% 26,21 27,07 26,41 26,31 26,35 3.453 3.636.793.700
29/6/2009 26,69 26,85 +0,94% 26,62 27,15 26,87 26,81 26,85 4.641 3.164.842.300
26/6/2009 26,25 26,60 +1,60% 26,05 26,80 26,45 26,60 26,64 4.121 4.624.225.400
25/6/2009 26,15 26,18 +0,31% 25,74 26,21 26,05 26,17 26,18 5.238 5.563.356.400
24/6/2009 26,39 26,10 +0,38% 25,86 26,49 26,05 26,10 26,11 4.205 5.937.364.100
23/6/2009 26,36 26,00 -1,89% 26,00 26,90 26,34 25,96 26,00 4.124 4.523.048.000
22/6/2009 27,23 26,50 -3,11% 26,50 27,59 26,85 26,50 26,56 7.221 5.613.274.300
19/6/2009 27,52 27,35 -0,11% 27,00 27,68 27,22 27,20 27,35 3.760 5.071.717.900
18/6/2009 27,19 27,38 +0,85% 26,99 27,54 27,27 27,24 27,38 3.691 3.686.341.800
17/6/2009 27,10 27,15 -0,91% 26,91 27,44 27,15 27,14 27,15 5.224 5.124.314.000
16/6/2009 28,15 27,40 -2,94% 27,17 28,50 27,55 27,27 27,40 3.863 5.830.482.100
15/6/2009 28,34 28,23 -1,29% 27,61 28,34 27,85 27,94 28,23 8.324 8.984.764.400
12/6/2009 28,00 28,60 +3,44% 27,69 28,85 28,53 28,53 28,60 9.868 8.552.770.100
10/6/2009 27,31 27,65 +2,03% 27,18 27,65 27,40 27,50 27,65 4.962 3.849.332.100
9/6/2009 27,71 27,10 -2,52% 26,93 27,87 27,26 27,10 27,12 2.906 3.017.249.500
8/6/2009 27,79 27,80 -0,68% 27,30 28,26 27,90 27,74 27,80 3.904 4.267.858.000
5/6/2009 27,50 27,99 +2,75% 27,15 28,02 27,73 27,81 27,99 8.245 10.115.456.900
4/6/2009 26,58 27,24 +3,14% 26,27 27,24 26,91 27,22 27,24 5.792 7.517.011.300
3/6/2009 26,01 26,41 +1,93% 25,60 26,41 26,04 26,40 26,42 5.177 7.106.548.000
2/6/2009 26,25 25,91 -1,52% 25,90 26,52 26,17 25,91 25,96 5.691 9.612.844.600
1/6/2009 26,71 26,31 -0,68% 26,26 26,79 26,52 26,31 26,40 3.966 6.355.112.800
29/5/2009 26,09 26,49 +1,69% 25,76 26,62 26,30 26,20 26,49 3.792 10.369.481.900
28/5/2009 25,80 26,05 +1,20% 25,66 26,05 25,90 25,90 26,05 3.580 3.915.455.900
27/5/2009 25,95 25,74 -0,46% 25,53 25,95 25,76 25,70 25,74 2.278 3.479.321.500
26/5/2009 25,74 25,86 +0,04% 25,53 26,11 25,85 25,70 25,86 3.142 4.477.067.000
25/5/2009 25,84 25,85 +0,62% 25,63 26,14 25,94 25,80 25,85 1.413 1.687.341.700
22/5/2009 25,41 25,69 +2,03% 25,21 25,92 25,66 25,65 25,69 3.181 4.772.680.800
21/5/2009 25,80 25,18 -3,15% 24,98 25,80 25,22 25,18 25,20 4.873 6.191.755.300
20/5/2009 26,34 26,00 -1,18% 25,65 26,65 25,93 26,00 26,03 5.283 8.613.286.100
19/5/2009 26,88 26,31 -3,27% 26,15 27,10 26,59 26,30 26,31 3.230 5.301.506.400
18/5/2009 27,08 27,20 +1,23% 26,82 27,20 27,04 27,13 27,20 2.683 3.647.198.300
15/5/2009 26,30 26,87 +0,45% 26,30 27,02 26,87 26,80 26,87 3.651 4.712.116.700
14/5/2009 26,58 26,75 +0,56% 26,25 26,95 26,73 26,75 26,80 3.313 4.482.940.100
13/5/2009 26,25 26,60 +0,19% 26,00 26,80 26,55 26,60 26,62 5.166 6.225.932.600
12/5/2009 26,00 26,55 +3,31% 26,00 26,71 26,39 26,55 26,60 7.217 12.132.719.300
11/5/2009 25,80 25,70 -0,43% 25,22 25,80 25,58 25,67 25,70 4.158 5.441.124.500
8/5/2009 26,30 25,81 -0,54% 25,58 26,44 25,84 25,80 25,81 5.891 6.859.806.000
7/5/2009 26,19 25,95 -0,54% 25,62 26,40 25,98 25,81 25,95 5.719 7.670.273.800
6/5/2009 26,67 26,09 -1,36% 26,03 26,70 26,31 26,08 26,09 5.981 11.846.943.000
5/5/2009 26,97 26,45 -1,86% 26,26 27,00 26,55 26,45 26,47 3.724 6.380.742.600
4/5/2009 26,90 26,95 +1,13% 26,81 27,20 26,99 26,95 26,96 4.192 8.195.760.100
30/4/2009 27,30 26,65 -24,42% 26,33 27,40 26,72 26,60 26,65 5.068 8.052.525.800
29/4/2009 34,46 35,26 +2,89% 34,46 35,26 34,94 35,10 35,26 4.318 7.295.429.300
28/4/2009 33,50 34,27 +2,05% 33,20 34,35 33,93 34,20 34,27 4.354 6.975.279.900
27/4/2009 33,00 33,58 +2,04% 32,60 33,69 33,40 33,54 33,58 6.232 8.548.979.700
24/4/2009 32,99 32,91 -3,40% 32,51 33,29 32,95 32,91 32,95 477 15.585.376.600
23/4/2009 34,55 34,07 -0,96% 33,73 34,77 34,06 34,05 34,07 4.110 3.836.673.800
22/4/2009 34,71 34,40 +1,33% 34,36 34,88 34,65 34,33 34,40 3.404 4.147.576.600
20/4/2009 34,30 33,95 -1,59% 33,71 34,30 33,95 33,91 33,95 2.246 2.798.016.700
17/4/2009 34,57 34,50 -0,29% 34,20 34,88 34,61 34,50 34,60 2.899 2.845.425.700
16/4/2009 33,76 34,60 +3,65% 33,70 34,60 34,18 34,59 34,60 4.358 6.937.147.200
15/4/2009 33,94 33,38 -0,95% 33,16 33,94 33,38 33,38 33,40 3.635 6.678.789.000
14/4/2009 35,14 33,70 -4,10% 33,55 35,14 34,08 33,65 33,70 6.013 11.410.642.200
13/4/2009 35,40 35,14 -0,73% 34,99 35,61 35,21 35,12 35,14 2.069 3.633.063.900
9/4/2009 36,20 35,40 0,00% 35,28 36,27 35,77 35,39 35,42 3.630 6.098.465.600
8/4/2009 34,85 35,40 +2,46% 34,85 35,60 35,29 35,37 35,40 2.513 4.079.945.000
7/4/2009 35,71 34,55 -3,22% 34,37 35,88 34,87 34,51 34,55 4.560 6.041.423.900
6/4/2009 36,21 35,70 -3,46% 35,55 36,29 35,80 35,66 35,70 3.421 6.125.046.900
3/4/2009 36,46 36,98 +2,72% 36,26 37,04 36,78 36,80 36,98 2.943 4.880.113.600
2/4/2009 36,02 36,00 +0,93% 35,98 36,50 36,26 35,98 36,00 3.772 4.988.644.900
1/4/2009 33,76 35,67 +3,42% 33,72 35,98 35,38 35,67 35,89 3.616 4.782.510.000
31/3/2009 34,00 34,49 +2,37% 33,96 34,99 34,40 34,35 34,49 2.577 3.608.911.900
30/3/2009 33,06 33,69 +1,14% 32,92 33,97 33,59 33,69 33,86 2.807 3.481.820.700
27/3/2009 34,74 33,31 -4,03% 33,26 34,79 33,84 33,31 33,35 3.290 4.527.741.900
26/3/2009 33,77 34,71 +2,84% 33,41 35,00 34,51 34,71 34,80 3.306 3.980.795.000
25/3/2009 33,68 33,75 +0,90% 33,15 34,06 33,59 33,57 33,75 3.828 4.421.466.500
24/3/2009 33,60 33,45 -0,92% 33,17 34,10 33,66 33,40 33,45 4.442 4.646.907.400
23/3/2009 32,56 33,76 +4,68% 32,32 33,87 33,28 33,66 33,76 3.378 4.705.299.300
20/3/2009 33,82 32,25 -4,81% 32,25 33,85 32,75 32,23 32,25 2.843 4.264.073.800
19/3/2009 33,60 33,88 +1,59% 33,35 33,95 33,65 33,78 33,88 3.268 6.201.607.200
18/3/2009 31,99 33,35 +3,09% 31,96 33,59 32,88 33,05 33,35 3.398 5.030.249.100
17/3/2009 31,41 32,35 +2,93% 31,23 32,35 31,83 32,35 32,36 2.197 4.264.243.500
16/3/2009 32,00 31,43 -1,63% 31,33 32,42 31,97 31,43 31,50 2.661 3.589.605.900
13/3/2009 32,02 31,95 +0,79% 31,48 32,09 31,79 31,87 31,95 2.683 3.098.668.600
12/3/2009 31,84 31,70 -0,13% 31,30 32,01 31,68 31,70 31,75 3.818 3.607.199.900
11/3/2009 33,29 31,74 -3,56% 31,64 33,35 32,51 31,74 31,80 5.144 5.205.752.500
10/3/2009 32,50 32,91 +1,83% 32,40 33,28 32,96 32,91 33,00 3.833 4.729.859.300
9/3/2009 32,05 32,32 +1,38% 31,51 32,58 32,29 32,32 32,33 2.149 2.150.076.800
6/3/2009 31,37 31,88 +1,05% 31,37 32,17 31,87 31,88 31,98 1.820 2.045.211.700
5/3/2009 31,60 31,55 -1,25% 31,32 32,10 31,58 31,33 31,55 2.610 3.196.571.100
4/3/2009 31,61 31,95 +2,08% 31,36 32,44 31,84 31,72 31,95 3.058 3.072.530.900
3/3/2009 31,99 31,30 -0,79% 30,88 31,99 31,33 31,16 31,30 2.891 3.007.852.900
2/3/2009 32,59 31,55 -5,11% 31,55 32,99 32,34 31,55 31,70 4.715 4.702.245.100
27/2/2009 31,52 33,25 +3,81% 31,42 33,35 32,73 33,20 33,25 5.578 6.117.979.100
26/2/2009 32,74 32,03 -1,32% 32,03 32,95 32,43 32,03 32,20 3.012 2.618.501.700
25/2/2009 31,50 32,46 +0,84% 31,16 32,94 32,26 32,25 32,46 3.015 2.736.920.700
20/2/2009 31,47 32,19 +1,26% 31,16 32,30 31,90 32,15 32,20 4.862 4.326.109.000
19/2/2009 31,99 31,79 -0,63% 31,59 32,26 31,81 31,70 31,79 3.181 2.992.380.800
18/2/2009 32,00 31,99 +0,41% 31,30 32,24 31,77 31,64 31,99 3.551 3.248.085.100
17/2/2009 31,86 31,86 -2,54% 31,66 32,30 32,00 31,86 32,10 4.843 5.455.785.500
16/2/2009 31,99 32,69 +1,40% 31,82 32,69 32,23 32,25 32,69 1.055 1.422.271.500
13/2/2009 32,20 32,24 +2,03% 31,60 32,42 32,16 32,00 32,24 2.754 4.462.891.600
12/2/2009 31,75 31,60 -1,71% 31,56 32,33 31,91 31,55 31,60 2.411 2.555.688.900
11/2/2009 33,00 32,15 -1,83% 32,04 33,47 32,65 32,15 32,20 4.168 4.091.608.400
10/2/2009 32,47 32,75 +0,61% 32,15 33,62 32,88 32,34 32,75 5.496 6.293.446.100
9/2/2009 31,71 32,55 +2,36% 31,30 32,60 32,04 32,35 32,55 5.478 4.651.213.500
6/2/2009 31,20 31,80 +2,09% 30,95 31,96 31,45 31,72 31,80 4.027 4.422.347.600
5/2/2009 31,20 31,15 +0,32% 30,67 31,60 31,15 31,05 31,16 3.081 4.115.844.100
4/2/2009 31,21 31,05 -0,16% 30,83 31,58 31,17 31,05 31,18 3.666 5.761.569.000
3/2/2009 31,10 31,10 -0,26% 30,80 31,37 30,95 31,10 31,11 2.070 2.696.552.500
2/2/2009 31,11 31,18 -0,86% 30,95 31,82 31,43 31,12 31,19 1.708 2.490.289.300
30/1/2009 31,99 31,45 -1,72% 31,38 32,03 31,56 31,45 31,54 3.574 4.460.155.900
29/1/2009 31,80 32,00 +0,69% 31,40 32,29 31,80 31,82 32,00 1.775 2.134.660.900
28/1/2009 32,10 31,78 +0,25% 31,53 32,22 31,72 31,78 31,79 2.277 4.534.434.900
27/1/2009 32,08 31,70 -1,12% 31,40 32,08 31,66 31,70 31,72 1.661 2.428.364.100
26/1/2009 32,00 32,06 +0,12% 31,41 32,45 31,98 31,90 32,06 2.237 3.107.342.200
23/1/2009 31,20 32,02 +2,83% 30,90 32,02 31,45 32,00 32,02 3.477 3.573.235.400
22/1/2009 32,55 31,14 -4,45% 30,80 32,91 31,37 31,03 31,14 3.639 5.018.995.300
21/1/2009 32,10 32,59 +1,24% 31,95 32,79 32,33 32,51 32,59 2.106 2.691.408.800
20/1/2009 32,72 32,19 -1,62% 31,61 33,50 32,56 32,00 32,19 3.862 4.033.877.700
19/1/2009 33,87 32,72 -3,48% 32,61 33,87 32,96 32,72 32,74 1.332 1.759.590.300
16/1/2009 33,77 33,90 +0,89% 33,02 33,90 33,50 33,70 33,90 2.625 4.655.525.600
15/1/2009 33,09 33,60 +2,03% 32,25 33,84 32,94 33,52 33,60 3.440 4.225.594.900
14/1/2009 32,91 32,93 -0,51% 32,45 33,33 32,80 32,93 33,00 3.045 4.556.444.300
13/1/2009 32,18 33,10 +1,50% 32,11 33,30 32,97 33,10 33,19 2.519 3.838.704.400
12/1/2009 32,33 32,61 -0,58% 32,06 32,75 32,45 32,61 32,63 2.780 4.806.959.500
9/1/2009 32,40 32,80 +0,92% 31,85 32,90 32,49 32,60 32,80 3.252 4.482.762.600
8/1/2009 31,74 32,50 +2,91% 31,28 32,51 31,92 32,41 32,50 3.101 5.244.251.200
7/1/2009 31,50 31,58 +0,25% 31,15 32,00 31,57 31,50 31,58 2.819 3.298.954.500
6/1/2009 32,10 31,50 -2,02% 31,15 32,25 31,53 31,45 31,50 3.121 4.345.532.900
5/1/2009 32,91 32,15 -3,42% 31,77 32,91 32,37 32,14 32,15 4.942 6.507.217.800
2/1/2009 31,90 33,29 +4,78% 31,40 33,29 32,57 32,75 33,29 2.096 3.202.366.600
30/12/2008 31,36 31,77 +1,50% 31,36 32,16 31,82 31,77 31,80 2.660 3.936.014.700
29/12/2008 31,20 31,30 +1,62% 30,71 31,30 30,98 31,13 31,30 2.612 2.590.393.200
26/12/2008 31,05 30,80 -0,65% 30,60 31,20 30,86 30,76 30,80 1.513 1.556.895.700
23/12/2008 31,01 31,00 +0,98% 30,21 31,34 30,97 30,50 31,00 3.658 4.744.860.500
22/12/2008 31,20 30,70 -0,65% 30,38 31,40 30,81 30,69 30,70 3.592 4.763.293.100
19/12/2008 31,90 30,90 -4,48% 30,84 31,91 31,28 30,90 30,98 7.319 10.672.547.300
18/12/2008 32,63 32,35 -0,46% 31,84 32,75 32,49 32,34 32,35 4.595 5.698.836.700
17/12/2008 33,45 32,50 -3,59% 31,71 33,58 32,43 32,20 32,50 8.050 9.636.287.900
16/12/2008 33,21 33,71 +3,40% 32,79 33,71 33,04 33,50 33,71 3.217 6.487.705.400
15/12/2008 34,39 32,60 -4,96% 32,60 34,39 33,22 32,59 32,60 3.286 5.667.302.800
12/12/2008 32,25 34,30 +5,38% 32,10 34,30 33,01 34,25 34,30 4.048 5.924.602.600
11/12/2008 33,70 32,55 -3,41% 32,55 33,85 32,96 32,54 32,55 4.664 7.168.577.200
10/12/2008 35,16 33,70 -3,11% 33,36 35,34 34,42 33,70 33,72 4.143 7.454.735.600
9/12/2008 36,19 34,78 -3,39% 34,60 36,54 35,01 34,78 34,89 3.640 14.817.895.300
8/12/2008 36,80 36,00 +1,41% 35,42 36,80 36,02 35,90 36,00 5.793 9.574.234.500
5/12/2008 35,69 35,50 -0,98% 34,32 36,00 35,22 35,40 35,50 5.143 7.970.759.000
4/12/2008 37,15 35,85 -2,21% 35,79 37,59 36,31 35,81 35,85 3.544 4.509.206.900
3/12/2008 36,50 36,66 +0,63% 35,28 37,59 36,63 36,66 36,80 2.817 4.806.729.700
2/12/2008 35,50 36,43 +4,35% 35,10 36,75 36,37 36,40 36,43 2.443 17.783.884.800
1/12/2008 35,80 34,91 -4,36% 34,41 36,25 35,15 34,85 34,91 2.996 4.089.125.500
28/11/2008 37,15 36,50 -1,35% 35,79 38,35 36,93 36,47 36,50 4.005 8.463.948.100
27/11/2008 37,95 37,00 -1,60% 37,00 38,00 37,54 37,00 37,20 1.368 3.006.521.500
26/11/2008 37,30 37,60 +0,53% 37,00 38,27 37,57 37,51 37,60 3.092 5.628.047.300
25/11/2008 37,01 37,40 -0,03% 36,70 38,73 37,75 37,40 37,45 3.951 7.709.459.400
24/11/2008 38,05 37,41 +2,21% 37,41 38,50 38,04 37,41 38,25 3.700 6.345.425.700
21/11/2008 36,00 36,60 -3,43% 36,00 37,71 36,67 36,60 36,70 3.659 8.430.532.000
19/11/2008 37,00 37,90 +2,43% 37,00 38,50 37,73 37,85 37,90 3.487 5.473.736.900
18/11/2008 36,50 37,00 -0,67% 36,12 38,30 37,19 36,90 37,00 3.460 5.084.919.500
17/11/2008 35,00 37,25 +1,50% 35,00 38,55 37,25 37,14 37,25 3.625 4.614.147.100
14/11/2008 35,30 36,70 +4,89% 34,86 36,78 36,11 36,54 36,70 3.105 4.218.472.000
13/11/2008 33,50 34,99 +3,83% 33,02 35,60 34,72 34,85 35,00 5.357 6.039.736.800
12/11/2008 34,20 33,70 -1,46% 32,83 34,59 33,72 33,70 33,74 4.823 8.786.314.500
11/11/2008 32,51 34,20 +3,64% 32,11 34,82 33,37 34,20 34,27 2.867 4.377.050.800
10/11/2008 35,19 33,00 -0,90% 32,51 35,19 33,39 32,96 33,00 3.103 4.200.968.400
7/11/2008 32,83 33,30 +2,52% 31,58 34,49 33,36 33,30 34,10 2.904 3.692.722.700
6/11/2008 32,30 32,48 -0,06% 31,17 34,17 32,42 32,01 32,48 3.442 5.108.319.700
5/11/2008 33,80 32,50 -2,99% 31,75 33,99 32,73 32,40 32,50 3.399 5.220.672.900
4/11/2008 35,67 33,50 -4,26% 33,50 36,05 35,19 33,50 33,78 3.426 6.054.016.300
3/11/2008 33,33 34,99 +6,03% 32,24 35,26 34,18 34,44 34,99 2.934 3.940.348.900
31/10/2008 32,70 33,00 +0,61% 31,76 34,10 33,36 32,69 33,00 3.582 7.111.030.500
30/10/2008 33,50 32,80 +2,18% 32,30 33,50 32,76 32,80 33,10 6.936 10.430.744.900
29/10/2008 33,00 32,10 -2,13% 32,05 34,13 32,87 32,10 32,42 4.705 6.051.997.600
28/10/2008 31,00 32,80 +11,56% 29,23 32,90 31,12 32,60 32,80 3.964 4.825.019.500
27/10/2008 29,41 29,40 -1,14% 29,00 30,60 29,79 29,40 29,87 3.245 4.020.884.300
24/10/2008 29,69 29,74 -4,06% 28,85 30,99 29,72 29,71 29,74 3.377 4.539.816.100
23/10/2008 31,60 31,00 -4,02% 29,61 31,80 30,57 31,00 31,05 6.572 7.761.749.500
22/10/2008 32,50 32,30 -6,92% 31,06 33,84 32,29 32,00 32,30 3.925 6.278.840.800
21/10/2008 34,50 34,70 +0,70% 33,80 35,09 34,51 34,32 34,70 5.397 5.789.869.300
20/10/2008 32,91 34,46 +4,71% 32,91 34,82 33,98 34,46 34,78 4.774 5.411.827.700
17/10/2008 32,85 32,91 +0,18% 32,50 34,75 33,70 32,91 33,63 3.838 5.241.436.200
16/10/2008 32,90 32,85 +3,92% 31,28 33,45 32,24 32,85 33,28 4.502 7.556.495.000
15/10/2008 32,99 31,61 -7,84% 31,05 34,20 32,39 31,61 32,17 3.498 7.248.421.900
14/10/2008 34,43 34,30 +4,61% 33,00 35,00 34,03 34,04 34,30 3.621 5.633.821.100
13/10/2008 32,00 32,79 +11,53% 30,90 33,45 32,36 32,70 32,79 3.825 5.775.364.100
10/10/2008 29,00 29,40 -2,65% 27,71 32,00 28,80 29,25 29,40 3.249 5.366.652.500
9/10/2008 32,16 30,20 -2,58% 30,00 32,52 31,74 30,20 30,80 4.500 7.584.503.800
8/10/2008 34,80 31,00 -12,18% 30,75 35,69 32,29 30,96 31,00 7.840 13.702.578.000
7/10/2008 35,00 35,30 -0,34% 35,00 37,28 36,23 35,30 35,99 4.672 9.331.177.800
6/10/2008 36,19 35,42 -4,27% 33,27 36,19 34,70 35,21 35,80 2.910 6.342.104.200
3/10/2008 38,09 37,00 -2,12% 37,00 39,25 38,43 37,00 37,25 3.345 6.741.513.500
2/10/2008 38,50 37,80 -1,25% 36,85 39,00 38,00 37,80 37,85 3.239 5.219.823.700
1/10/2008 37,40 38,28 +1,81% 37,10 39,08 38,49 38,28 38,95 2.724 6.529.373.600
30/9/2008 35,11 37,60 +8,01% 35,00 37,70 36,97 37,45 37,60 3.658 8.090.970.500
29/9/2008 35,66 34,81 -4,63% 34,13 36,02 35,11 34,81 34,93 4.143 8.871.439.500
26/9/2008 35,11 36,50 +1,39% 35,11 36,83 36,27 36,26 36,50 3.472 6.308.249.600
25/9/2008 35,01 36,00 +3,45% 34,80 36,26 35,88 35,90 36,00 3.251 5.531.390.900
24/9/2008 34,41 34,80 +1,58% 34,41 35,36 34,95 34,80 35,00 1.960 3.661.760.900
23/9/2008 33,81 34,26 +0,03% 33,39 35,09 34,31 34,26 34,60 3.735 6.742.549.400
22/9/2008 34,40 34,25 -0,44% 34,15 35,34 34,66 34,20 34,25 2.621 6.234.401.300
19/9/2008 32,58 34,40 +8,62% 32,58 34,80 33,85 33,91 34,40 4.566 11.339.955.600
18/9/2008 30,50 31,67 +3,84% 29,67 31,77 30,77 31,50 31,67 6.269 9.619.857.400
17/9/2008 31,17 30,50 -3,11% 28,70 31,18 30,16 30,25 30,50 7.138 13.517.329.600
16/9/2008 31,09 31,48 +1,22% 30,08 31,93 31,01 31,48 31,65 4.437 8.622.795.200
15/9/2008 31,18 31,10 -1,77% 30,54 32,90 31,71 31,10 31,40 4.697 6.929.234.000
12/9/2008 31,85 31,66 +0,32% 30,36 32,10 31,62 31,66 31,69 3.679 7.454.568.900
11/9/2008 30,66 31,56 +0,25% 30,20 32,05 31,42 31,56 31,75 3.438 6.193.813.400
10/9/2008 31,51 31,48 +0,25% 30,81 32,47 31,47 31,45 31,48 2.978 5.410.519.000
9/9/2008 32,15 31,40 -3,18% 31,40 32,88 31,99 31,40 31,50 2.051 4.350.664.300
8/9/2008 33,49 32,43 -2,32% 32,35 34,15 33,12 32,43 32,75 2.920 4.915.486.600
5/9/2008 32,22 33,20 +1,47% 32,00 33,53 32,72 33,20 33,30 2.209 5.138.244.800
4/9/2008 33,90 32,72 -3,76% 32,72 33,90 33,21 32,72 33,20 3.041 6.527.695.300
3/9/2008 35,05 34,00 -1,28% 33,68 35,37 34,19 34,00 34,10 2.143 4.472.560.500
2/9/2008 35,10 34,44 -1,20% 34,44 35,48 35,08 34,44 34,50 1.763 3.492.562.500
1/9/2008 34,50 34,86 -0,94% 34,50 35,39 34,92 34,85 35,00 790 1.726.073.600
29/8/2008 36,30 35,19 -3,56% 34,90 36,87 35,41 35,10 35,19 3.700 8.922.010.200
28/8/2008 36,22 36,49 +0,77% 36,00 37,00 36,50 36,40 36,50 2.347 3.743.989.400
27/8/2008 36,20 36,21 +0,58% 35,91 36,59 36,24 36,21 36,29 3.563 5.948.179.800
26/8/2008 35,51 36,00 +1,38% 35,49 36,35 36,02 36,00 36,10 2.237 6.393.497.600
25/8/2008 36,50 35,51 -1,74% 35,51 36,69 36,00 35,51 35,80 930 2.815.184.000
22/8/2008 36,01 36,14 -0,44% 35,69 36,78 36,37 36,14 36,40 1.475 3.036.256.400
21/8/2008 37,01 36,30 -1,44% 36,06 37,25 36,54 36,30 36,35 1.314 5.172.087.600
20/8/2008 36,20 36,83 +2,59% 35,72 37,20 36,51 36,83 37,00 3.006 5.202.905.300
19/8/2008 35,00 35,90 +2,19% 34,51 36,50 35,74 35,90 36,00 1.425 2.482.659.700
18/8/2008 35,99 35,13 -1,49% 34,22 36,25 35,10 35,13 35,20 2.032 6.449.915.700
15/8/2008 35,96 35,66 +1,16% 35,52 36,47 35,93 35,66 36,02 2.998 6.168.555.800
14/8/2008 35,78 35,25 +0,14% 34,72 36,00 35,37 35,25 35,50 2.317 4.060.735.500
13/8/2008 34,30 35,20 +3,23% 34,28 35,79 35,13 35,20 35,45 3.146 8.609.489.600
12/8/2008 34,00 34,10 +0,29% 33,71 34,90 34,26 34,10 34,35 2.458 5.211.951.300
11/8/2008 36,13 34,00 -5,82% 33,70 36,38 34,43 34,00 34,15 2.303 6.472.378.400
8/8/2008 35,80 36,10 -0,14% 35,03 36,66 36,23 36,10 36,20 3.479 7.976.257.700
7/8/2008 36,70 36,15 -0,96% 35,68 36,91 36,20 36,15 36,25 2.778 6.045.786.000
6/8/2008 37,87 36,50 -2,41% 36,30 37,87 36,69 36,50 36,51 3.648 6.874.814.700
5/8/2008 37,50 37,40 +1,11% 36,87 37,87 37,38 37,40 37,46 2.337 6.073.738.400
4/8/2008 36,98 36,99 +0,03% 36,60 37,50 37,08 36,96 36,99 2.428 8.196.173.600
1/8/2008 37,30 36,98 -0,46% 36,60 37,34 36,86 36,75 36,98 2.116 7.359.162.900
31/7/2008 37,40 37,15 -0,11% 36,85 37,64 37,09 37,15 37,16 3.203 9.505.476.000
30/7/2008 38,89 37,19 -2,64% 36,91 38,90 37,57 37,18 37,19 4.472 8.719.361.500
29/7/2008 39,06 38,20 -1,82% 37,96 39,46 38,49 38,16 38,50 3.693 7.170.882.000
28/7/2008 39,70 38,91 -2,73% 38,83 40,72 39,89 38,91 38,99 3.030 7.721.576.300
25/7/2008 38,41 40,00 +4,06% 38,35 40,41 39,81 39,76 40,00 5.452 10.172.799.500
24/7/2008 39,20 38,44 -2,09% 38,21 39,50 38,76 38,44 38,85 2.990 8.501.953.300
23/7/2008 40,49 39,26 -2,99% 38,58 40,99 39,84 39,26 39,30 3.863 12.275.995.300
22/7/2008 41,10 40,47 -1,70% 40,00 41,30 40,84 40,47 40,60 1.850 3.966.135.300
21/7/2008 41,10 41,17 +0,39% 40,01 41,56 41,28 41,17 41,35 3.256 7.167.871.700
18/7/2008 40,80 41,01 +1,26% 40,24 41,49 40,98 41,01 41,09 1.929 5.990.684.300
17/7/2008 41,52 40,50 -1,84% 39,88 42,15 40,81 40,50 40,55 2.323 6.851.075.100
16/7/2008 40,40 41,26 +1,38% 40,40 42,00 41,40 41,26 41,30 2.910 6.946.509.100
15/7/2008 39,79 40,70 +1,50% 39,01 41,36 40,15 40,70 40,80 3.289 6.982.228.800
14/7/2008 39,90 40,10 +2,17% 39,47 40,67 40,22 40,01 40,10 2.472 6.147.338.100
11/7/2008 38,79 39,25 +1,11% 38,51 39,84 39,34 39,20 39,30 2.567 6.357.860.100
10/7/2008 37,16 38,82 +3,71% 37,05 39,43 38,69 38,82 39,00 2.191 6.805.414.800
8/7/2008 36,60 37,43 +1,71% 36,01 37,70 37,28 37,43 37,70 2.600 5.365.490.300
7/7/2008 37,51 36,80 -0,57% 36,36 37,90 37,09 36,71 36,80 1.969 4.280.309.900
4/7/2008 36,50 37,01 +0,95% 36,36 37,50 36,86 37,01 37,02 805 2.302.139.500
3/7/2008 38,00 36,66 -3,78% 36,66 38,87 38,07 36,50 36,66 1.974 6.287.817.200
2/7/2008 38,71 38,10 -1,58% 38,10 39,14 38,76 38,10 38,26 1.720 3.879.630.000
1/7/2008 38,48 38,71 -0,44% 38,25 39,30 38,67 38,71 39,00 1.517 7.792.560.200
30/6/2008 38,20 38,88 +1,33% 38,20 39,50 39,16 38,88 38,94 1.096 4.830.809.100
27/6/2008 38,80 38,37 -0,47% 38,15 39,19 38,67 38,22 38,37 2.625 4.946.337.700
26/6/2008 37,80 38,55 -0,64% 37,30 39,15 38,77 38,55 38,80 3.667 9.503.375.200
25/6/2008 37,50 38,80 +4,27% 37,22 39,24 38,18 38,78 39,00 1.919 5.352.607.400
24/6/2008 38,26 37,21 -2,28% 37,05 38,27 37,37 37,21 37,49 1.495 5.875.124.300
23/6/2008 38,60 38,08 -0,83% 37,90 38,72 38,33 38,08 38,30 1.382 3.696.930.300
20/6/2008 39,00 38,40 -1,16% 38,15 39,34 38,71 38,40 38,51 1.684 6.034.813.000
19/6/2008 38,50 38,85 +2,51% 38,08 39,49 38,48 38,81 39,00 1.694 12.442.208.100
18/6/2008 38,70 37,90 -2,07% 37,90 38,70 38,33 37,90 38,00 2.233 5.878.084.600
17/6/2008 38,40 38,70 +0,68% 38,40 39,60 38,97 38,65 38,70 1.518 5.934.922.700
16/6/2008 38,70 38,44 -0,80% 38,03 39,00 38,44 38,35 38,44 1.151 6.221.496.000
13/6/2008 38,76 38,75 -1,65% 38,50 39,20 38,86 38,65 38,75 1.039 4.107.315.500
12/6/2008 39,61 39,40 -0,51% 38,63 40,00 39,30 39,40 39,50 1.217 3.524.594.200
11/6/2008 39,10 39,60 +0,25% 38,99 39,93 39,62 39,60 39,65 2.171 5.683.712.300
10/6/2008 39,00 39,50 +0,18% 38,60 39,70 39,22 39,50 39,57 1.334 4.681.197.000
9/6/2008 39,00 39,43 +2,36% 38,98 39,77 39,22 39,43 39,69 1.299 5.385.790.900
6/6/2008 39,80 38,52 -2,48% 38,01 39,98 39,24 38,52 38,60 1.812 4.630.007.700
5/6/2008 38,70 39,50 +2,46% 38,70 40,13 39,81 39,30 39,50 3.417 10.798.803.500
4/6/2008 37,99 38,55 +1,69% 37,90 39,30 38,76 38,55 38,80 2.444 10.026.839.300
3/6/2008 38,89 37,91 -1,94% 37,91 38,89 38,40 37,91 38,14 2.269 6.446.640.200
2/6/2008 38,00 38,66 +1,66% 37,50 38,85 38,31 38,60 38,66 2.549 6.252.518.500
30/5/2008 37,93 38,03 +2,34% 37,10 38,50 38,06 38,03 38,30 1.847 5.208.233.100
29/5/2008 38,30 37,16 -3,48% 37,04 39,02 37,74 37,16 37,31 3.057 5.877.872.000
28/5/2008 36,88 38,50 +6,74% 36,16 38,75 37,67 38,22 38,50 3.922 9.536.201.400
27/5/2008 36,65 36,07 +0,75% 35,86 36,89 36,37 36,07 36,19 3.144 6.872.319.700
26/5/2008 35,66 35,80 +0,42% 35,30 36,02 35,65 35,80 35,98 855 2.268.006.500
23/5/2008 36,00 35,65 -2,36% 35,40 36,70 35,94 35,65 36,00 1.284 3.143.785.200
21/5/2008 37,65 36,51 -3,41% 36,50 37,80 37,06 36,51 36,85 2.895 4.942.907.000
20/5/2008 37,60 37,80 +0,27% 36,80 38,20 37,67 37,70 37,80 2.577 6.924.305.100
19/5/2008 37,00 37,70 +1,89% 36,09 39,30 37,70 37,60 37,70 4.168 14.212.391.500
16/5/2008 36,10 37,00 +3,35% 36,08 37,22 36,72 36,92 37,00 2.724 8.154.188.500
15/5/2008 34,80 35,80 +3,77% 34,70 36,03 35,69 35,80 35,90 2.455 6.048.122.000
14/5/2008 34,50 34,50 +0,06% 34,43 35,17 34,95 34,47 34,50 3.073 5.216.604.500
13/5/2008 35,25 34,48 -1,20% 34,21 35,40 34,47 34,45 34,48 3.976 5.506.388.300
12/5/2008 35,60 34,90 -1,19% 34,77 35,60 34,94 34,90 35,00 1.337 2.767.978.100
9/5/2008 35,73 35,32 -1,20% 35,20 35,73 35,44 35,32 35,60 945 3.484.660.000
8/5/2008 35,50 35,75 +1,85% 35,30 36,10 35,71 35,34 35,75 1.753 5.872.345.300
7/5/2008 36,05 35,10 -2,64% 34,90 36,30 35,46 35,10 35,30 1.595 4.244.069.800
6/5/2008 36,59 36,05 -0,83% 35,52 36,59 35,95 36,00 36,05 1.630 4.162.963.000
5/5/2008 36,29 36,35 +0,14% 35,75 36,71 36,40 36,35 36,40 2.323 6.658.629.600
2/5/2008 35,71 36,30 +5,22% 34,70 36,30 35,83 36,20 36,30 3.768 10.364.516.100
30/4/2008 32,51 34,50 +6,12% 32,51 35,76 34,15 34,50 34,51 2.814 7.929.462.900
29/4/2008 33,70 32,51 -3,42% 32,51 33,70 33,11 32,51 32,60 1.679 4.171.248.300
28/4/2008 33,58 33,66 -6,89% 33,05 34,05 33,84 33,66 33,77 1.528 3.261.333.500
25/4/2008 35,90 36,15 +1,40% 35,50 36,29 35,83 36,15 36,18 2.012 5.352.358.100
24/4/2008 34,30 35,65 +3,94% 34,21 35,75 35,22 35,60 35,65 2.625 5.694.280.200
23/4/2008 34,30 34,30 +0,88% 33,96 34,47 34,25 34,27 34,30 1.440 3.908.611.600
22/4/2008 34,62 34,00 -1,39% 33,75 34,68 34,12 34,00 34,09 1.511 7.657.588.200
18/4/2008 34,70 34,48 +3,82% 33,88 34,70 34,29 34,30 34,48 2.213 7.118.649.600
17/4/2008 32,60 33,21 +1,68% 32,20 33,30 33,02 33,21 33,24 1.396 2.812.659.200
16/4/2008 32,50 32,66 +2,38% 31,89 32,71 32,25 32,66 32,70 1.562 3.790.747.000
15/4/2008 31,85 31,90 +0,19% 31,45 32,00 31,75 31,80 31,90 740 2.570.116.500
14/4/2008 32,39 31,84 -1,58% 31,53 32,44 31,75 31,70 31,84 1.175 2.640.789.100
11/4/2008 31,85 32,35 -0,15% 31,80 32,40 32,17 32,25 32,35 697 2.026.424.000
10/4/2008 32,60 32,40 -0,77% 31,92 32,83 32,23 32,15 32,46 1.051 3.454.932.100
9/4/2008 33,15 32,65 -1,98% 32,40 33,15 32,69 32,57 32,65 1.486 5.222.080.900
8/4/2008 31,94 33,31 +3,77% 31,60 33,31 32,87 33,15 33,31 2.122 5.917.122.200
7/4/2008 33,80 32,10 -4,46% 31,76 34,95 32,68 32,10 32,14 4.641 13.508.788.800
4/4/2008 34,38 33,60 -1,75% 33,50 34,38 33,87 33,60 33,70 1.507 5.717.669.000
3/4/2008 33,85 34,20 +0,59% 33,20 34,50 34,05 34,15 34,20 1.670 4.772.962.000
2/4/2008 32,80 34,00 +4,01% 32,56 34,01 33,66 34,00 34,01 2.436 6.625.101.000
1/4/2008 32,00 32,69 +3,78% 31,70 32,94 32,44 32,51 32,69 2.603 5.694.288.000
31/3/2008 30,71 31,50 +2,54% 30,14 31,60 31,30 31,30 31,50 1.848 5.528.487.200
28/3/2008 30,99 30,72 +0,42% 30,36 30,99 30,57 30,57 30,73 1.382 4.891.263.500
27/3/2008 29,35 30,59 +5,48% 29,08 30,95 30,31 30,53 30,59 2.794 8.566.034.700
26/3/2008 30,39 29,00 -3,94% 28,90 30,95 29,16 28,98 29,00 2.328 11.806.784.600
25/3/2008 31,00 30,19 -1,34% 30,11 31,00 30,56 30,17 30,19 1.568 3.636.830.500
24/3/2008 30,20 30,60 +2,00% 30,14 30,93 30,57 30,60 30,63 954 2.583.863.400
20/3/2008 29,60 30,00 -1,48% 29,60 31,07 30,49 29,95 30,00 2.224 8.173.232.400
19/3/2008 31,20 30,45 -1,77% 30,27 31,25 30,89 30,30 30,45 1.406 4.988.651.700
18/3/2008 30,75 31,00 +1,87% 30,25 31,40 30,70 30,97 31,00 1.546 4.529.480.500
17/3/2008 30,45 30,43 -2,31% 29,40 30,75 30,01 30,26 30,43 2.271 5.816.839.300
14/3/2008 31,00 31,15 +0,48% 30,02 31,60 30,68 31,00 31,15 1.575 4.178.536.400
13/3/2008 30,50 31,00 0,00% 29,76 31,00 30,37 30,85 31,00 2.033 3.507.788.800
12/3/2008 31,34 31,00 -1,08% 30,74 31,61 31,31 30,95 31,00 1.844 2.985.444.500
11/3/2008 31,12 31,34 +2,08% 30,51 31,60 31,04 31,25 31,34 1.972 3.942.241.100
10/3/2008 31,40 30,70 -2,26% 30,62 31,65 30,91 30,67 30,70 1.464 4.068.853.900
7/3/2008 32,00 31,41 -6,38% 30,93 32,00 31,31 31,41 31,44 4.301 14.542.634.300
6/3/2008 33,90 33,55 -1,03% 33,40 33,95 33,66 33,55 33,60 1.783 6.184.762.700
5/3/2008 34,25 33,90 0,00% 33,75 34,34 34,08 33,80 33,90 1.714 5.494.856.300
4/3/2008 33,35 33,90 +1,04% 33,22 34,27 33,79 33,83 33,90 2.279 6.401.888.500
3/3/2008 32,10 33,55 +4,19% 32,05 33,55 33,00 33,42 33,55 2.434 5.817.284.900
29/2/2008 31,85 32,20 -0,62% 31,52 32,64 32,06 32,20 32,30 2.016 7.599.904.500
28/2/2008 32,49 32,40 +0,22% 31,78 32,74 32,21 32,34 32,40 2.304 7.176.716.100
27/2/2008 32,75 32,33 -0,98% 32,15 33,41 32,80 32,33 32,48 2.873 7.322.515.100
26/2/2008 31,59 32,65 +2,35% 31,48 33,05 32,38 32,64 32,65 2.655 8.439.096.800
25/2/2008 31,49 31,90 +0,95% 31,02 32,05 31,71 31,90 31,91 1.399 3.309.185.500
22/2/2008 31,40 31,60 +1,90% 30,76 31,60 31,13 31,55 31,60 1.665 4.038.490.800
21/2/2008 31,60 31,01 -1,56% 31,01 32,14 31,59 31,01 31,30 1.777 3.020.663.200
20/2/2008 30,39 31,50 +1,94% 29,77 31,57 30,94 31,25 31,50 1.430 3.578.277.300
19/2/2008 31,87 30,90 -2,52% 30,50 32,14 31,24 30,80 30,90 1.971 3.818.591.600
18/2/2008 31,50 31,70 +1,60% 31,16 31,74 31,43 31,68 31,70 819 2.631.946.500
15/2/2008 31,00 31,20 -0,26% 30,50 31,28 31,08 31,15 31,20 1.502 6.795.031.800
14/2/2008 30,89 31,28 +2,22% 30,82 31,80 31,25 31,19 31,28 2.375 8.551.190.200
13/2/2008 29,96 30,60 +2,34% 29,89 30,60 30,36 30,56 30,60 2.958 7.638.270.800
12/2/2008 29,02 29,90 +4,00% 29,02 29,97 29,71 29,79 29,90 2.299 7.360.138.800
11/2/2008 28,71 28,75 +1,23% 28,31 28,85 28,54 28,75 28,76 2.576 6.513.577.200
8/2/2008 28,20 28,40 +1,25% 27,90 28,46 28,21 28,40 28,41 2.027 5.425.461.300
7/2/2008 28,37 28,05 -2,09% 28,00 28,61 28,17 28,05 28,07 3.149 7.238.276.100
6/2/2008 27,90 28,65 +2,36% 27,90 28,82 28,61 28,65 28,68 2.496 5.995.438.800
1/2/2008 28,49 27,99 +0,11% 27,31 28,49 27,71 27,90 27,99 4.132 9.264.035.500
31/1/2008 27,80 27,96 -1,38% 27,35 28,26 27,81 27,82 27,96 3.088 8.711.726.300
30/1/2008 28,81 28,35 -3,24% 27,58 28,89 28,07 28,35 28,39 4.938 15.368.525.000
29/1/2008 29,70 29,30 -0,24% 29,10 30,00 29,59 29,25 29,30 2.250 5.618.507.700
28/1/2008 29,45 29,37 -2,10% 29,10 29,90 29,36 29,37 29,53 2.200 6.498.536.800
24/1/2008 30,00 30,00 +3,09% 29,33 30,50 30,01 30,00 30,15 1.663 5.187.029.300
23/1/2008 29,98 29,10 -4,34% 28,85 29,98 29,22 29,10 29,15 2.473 5.183.965.100
22/1/2008 28,80 30,42 +4,90% 28,80 31,10 30,16 30,30 30,42 2.265 7.588.215.300
21/1/2008 29,56 29,00 -7,64% 28,90 30,40 29,38 28,99 29,00 1.652 6.060.331.300
18/1/2008 31,74 31,40 +0,35% 30,41 31,94 31,00 31,40 31,41 1.872 5.196.039.100
17/1/2008 32,35 31,29 -2,67% 30,70 32,48 31,38 31,15 31,29 1.750 4.166.758.600
16/1/2008 31,50 32,15 +0,97% 31,32 32,50 31,88 32,15 32,20 2.267 4.992.214.200
15/1/2008 32,50 31,84 -3,78% 31,84 32,70 32,16 31,82 31,84 1.151 3.128.804.400
14/1/2008 33,69 33,09 -0,54% 32,39 33,69 32,87 32,91 33,09 1.424 5.846.545.000
11/1/2008 33,99 33,27 -3,00% 33,20 34,50 33,75 33,27 33,40 1.474 6.043.324.900
10/1/2008 34,69 34,30 -0,58% 33,60 34,70 34,22 34,22 34,30 2.548 5.762.994.500
9/1/2008 33,18 34,50 +3,23% 33,10 34,50 33,79 34,31 34,50 2.402 7.959.377.700
8/1/2008 32,90 33,42 +3,18% 32,56 33,70 33,42 33,42 33,50 2.139 6.981.131.600
7/1/2008 32,24 32,39 +0,59% 31,81 32,60 32,32 32,32 32,39 2.159 5.700.710.200
4/1/2008 33,00 32,20 -2,13% 31,56 33,34 32,23 32,20 32,29 3.022 8.921.627.800
3/1/2008 32,76 32,90 +0,92% 32,50 33,00 32,75 32,71 32,90 1.833 4.710.295.900
2/1/2008 32,69 32,60 +0,31% 32,36 33,16 32,88 32,60 32,70 1.585 6.024.466.700
28/12/2007 33,21 32,50 -1,81% 32,50 33,69 33,00 32,50 32,90 1.548 6.911.825.100
27/12/2007 33,48 33,10 -0,30% 33,02 33,80 33,39 33,10 33,14 2.330 6.060.370.000
26/12/2007 32,80 33,20 +2,63% 31,92 33,20 32,59 33,20 33,25 3.251 10.614.001.400
21/12/2007 34,10 32,35 -4,15% 32,35 34,35 32,90 32,35 32,38 3.190 12.948.983.200
20/12/2007 34,79 33,75 -1,11% 33,52 34,79 33,86 33,75 33,81 1.284 3.696.826.800
19/12/2007 34,10 34,13 +0,80% 33,40 34,39 34,02 34,13 34,15 1.646 6.087.199.100
18/12/2007 34,30 33,86 +0,53% 33,13 34,66 33,86 33,86 33,89 2.423 5.779.408.600
17/12/2007 34,80 33,68 -4,05% 33,40 34,80 33,96 33,67 33,68 2.559 3.746.562.700
14/12/2007 34,79 35,10 +2,24% 34,50 35,45 35,10 34,98 35,10 2.559 10.271.511.100
13/12/2007 35,54 34,33 -4,24% 34,20 35,54 34,50 34,33 34,48 4.256 12.725.217.200
12/12/2007 36,78 35,85 -1,89% 35,31 37,39 36,02 35,85 35,88 5.049 10.688.872.000
11/12/2007 38,37 36,54 -4,35% 36,20 38,50 37,11 36,50 36,54 3.036 9.054.225.300
10/12/2007 39,51 38,20 -3,29% 37,85 39,51 38,39 38,17 38,20 2.177 11.120.599.000
7/12/2007 39,50 39,50 +0,23% 38,51 39,64 39,30 39,40 39,50 1.505 4.257.867.000
6/12/2007 38,99 39,41 +1,83% 38,01 39,45 39,10 39,40 39,42 1.311 4.291.157.900
5/12/2007 38,50 38,70 +1,47% 38,14 39,30 38,85 38,65 38,70 1.716 6.308.522.700
4/12/2007 37,73 38,14 +0,66% 36,61 38,23 37,44 37,75 38,14 1.019 4.297.740.900
3/12/2007 38,40 37,89 -0,60% 37,56 38,49 37,93 37,63 37,89 809 2.860.901.300
30/11/2007 36,50 38,12 +7,05% 36,50 38,47 37,37 37,95 38,12 2.405 9.357.245.800
29/11/2007 35,80 35,61 -0,25% 35,12 36,85 36,11 35,61 35,90 1.868 6.351.923.300
28/11/2007 34,54 35,70 +6,06% 34,23 36,40 35,61 35,70 35,85 1.877 7.385.542.300
27/11/2007 33,20 33,66 0,00% 33,03 34,56 33,69 33,60 33,66 2.317 7.255.032.400
26/11/2007 35,71 33,66 -5,18% 33,66 35,71 34,66 33,66 33,99 1.945 4.970.344.500
23/11/2007 36,26 35,50 -0,42% 34,87 36,29 35,38 35,50 35,60 1.140 2.694.799.900
22/11/2007 35,50 35,65 +0,42% 35,01 36,50 35,68 35,61 35,65 756 2.990.616.400
21/11/2007 36,20 35,50 -2,39% 34,44 36,20 35,40 35,50 35,75 2.033 6.631.281.200
19/11/2007 37,55 36,37 -3,14% 36,24 37,55 36,82 36,37 36,39 1.307 4.109.538.400
16/11/2007 36,91 37,55 +1,76% 36,78 37,95 37,44 37,55 37,90 1.285 4.460.598.600
14/11/2007 37,12 36,90 +0,41% 36,76 37,83 37,12 36,87 36,90 1.844 8.406.892.800
13/11/2007 37,11 36,75 -0,76% 36,73 37,37 36,99 36,72 36,79 1.659 6.380.763.400
12/11/2007 37,37 37,03 -1,91% 36,40 37,69 37,10 36,84 37,03 1.630 4.398.856.000
9/11/2007 38,18 37,75 -1,02% 37,10 38,50 37,56 37,75 37,80 2.060 8.409.166.600
8/11/2007 39,49 38,14 -1,95% 37,00 39,81 38,94 38,00 38,14 2.654 10.325.941.200
7/11/2007 37,98 38,90 +2,40% 37,61 39,16 38,76 38,85 38,90 3.946 14.295.181.600
6/11/2007 37,80 37,99 +2,26% 37,34 38,06 37,77 37,94 37,99 1.632 5.267.759.500
5/11/2007 36,47 37,15 +1,03% 36,03 37,83 37,15 37,15 37,20 1.710 5.127.916.800
1/11/2007 36,50 36,77 -0,89% 36,38 37,15 36,78 36,53 36,77 1.201 4.396.619.900
31/10/2007 37,10 37,10 +0,84% 36,71 37,72 37,15 37,10 37,20 1.925 5.681.133.900
30/10/2007 36,90 36,79 -0,30% 36,48 37,00 36,71 36,71 36,79 1.225 4.260.025.300
29/10/2007 36,63 36,90 +1,18% 36,59 36,97 36,77 36,66 36,90 2.078 7.072.145.400
26/10/2007 36,28 36,47 +0,89% 35,50 36,85 36,02 36,40 36,47 1.991 9.691.204.300
25/10/2007 36,94 36,15 -1,23% 36,06 36,96 36,35 36,15 36,18 1.543 4.387.309.800
24/10/2007 36,84 36,60 -1,61% 36,21 37,22 36,63 36,50 36,64 1.815 5.687.883.800
23/10/2007 36,63 37,20 +2,31% 36,25 37,20 36,79 36,90 37,24 1.676 5.123.807.400
22/10/2007 35,76 36,36 +0,72% 35,50 36,75 36,13 36,36 36,67 1.474 4.000.575.000
19/10/2007 37,30 36,10 -2,17% 35,91 37,30 36,22 36,10 36,15 1.812 5.161.442.900
18/10/2007 37,05 36,90 -1,97% 36,56 37,23 36,86 36,90 36,96 1.931 4.931.994.300
17/10/2007 37,00 37,64 +3,55% 36,30 37,64 36,84 37,40 37,64 2.162 5.979.378.500
16/10/2007 36,77 36,35 -1,76% 36,30 37,00 36,54 36,35 36,45 1.748 5.138.951.400
15/10/2007 38,45 37,00 -1,36% 36,71 38,49 37,42 36,90 37,00 1.561 4.563.911.300
11/10/2007 38,77 37,51 -1,93% 36,76 39,00 38,21 37,42 37,51 1.881 5.658.902.400
10/10/2007 39,64 38,25 -3,51% 38,25 39,71 38,79 38,24 38,25 1.859 6.918.728.600
9/10/2007 39,88 39,64 +1,51% 39,02 39,88 39,41 39,10 39,64 2.123 8.608.113.800
8/10/2007 38,78 39,05 +0,39% 38,45 39,56 39,00 39,05 39,22 1.314 4.627.215.100
5/10/2007 38,48 38,90 +2,37% 38,01 38,95 38,69 38,71 38,90 1.451 6.669.216.300
4/10/2007 37,81 38,00 +0,90% 37,60 38,44 37,94 37,98 38,00 1.461 6.666.048.500
3/10/2007 38,88 37,66 -2,96% 37,66 38,98 38,14 37,66 37,80 1.964 6.662.463.400
2/10/2007 39,05 38,81 -1,55% 38,81 39,37 38,99 38,81 38,86 1.828 5.538.884.100
1/10/2007 39,02 39,42 +1,08% 38,49 39,83 39,22 39,35 39,42 2.947 9.187.334.700
28/9/2007 39,60 39,00 -2,50% 38,85 40,05 39,16 38,96 39,00 1.811 5.089.544.500
27/9/2007 40,15 40,00 +0,25% 39,70 40,30 39,99 39,92 40,00 1.656 6.010.937.500
26/9/2007 39,95 39,90 +0,28% 39,70 40,20 39,97 39,86 39,90 1.669 5.343.722.800
25/9/2007 38,60 39,79 +2,29% 38,21 39,79 39,17 39,60 39,79 1.599 5.317.581.600
24/9/2007 38,15 38,90 +2,37% 38,15 39,12 38,74 38,70 38,90 1.881 5.916.640.500
21/9/2007 37,53 38,00 +2,15% 37,30 38,10 37,93 37,80 38,00 1.293 5.754.968.600
20/9/2007 37,60 37,20 -1,27% 36,15 37,88 37,02 37,20 37,30 2.016 7.674.745.400
19/9/2007 37,08 37,68 +2,42% 37,08 38,04 37,71 37,68 37,80 2.611 11.783.665.800
18/9/2007 35,63 36,79 +4,22% 35,24 36,89 36,06 36,50 36,79 1.946 7.148.126.000
17/9/2007 36,36 35,30 -2,75% 35,01 36,36 35,37 35,29 35,30 1.684 5.940.446.000
14/9/2007 36,09 36,30 0,00% 35,82 36,77 36,28 36,20 36,30 1.466 4.232.105.000
13/9/2007 35,01 36,30 +3,86% 35,01 36,50 36,02 36,14 36,30 1.406 6.317.724.900
12/9/2007 35,30 34,95 -1,35% 34,83 35,80 35,28 34,95 35,10 1.634 5.336.627.900
11/9/2007 35,70 35,43 -0,03% 35,11 36,19 35,44 35,25 35,43 1.163 3.946.807.500
10/9/2007 35,60 35,44 -2,10% 34,62 35,85 35,06 35,25 35,44 1.745 6.928.336.600
6/9/2007 36,26 36,20 +0,56% 35,77 36,38 36,01 36,20 36,33 1.131 5.373.903.700
5/9/2007 36,65 36,00 -2,41% 35,60 36,65 36,00 35,95 36,00 2.260 7.710.344.200
4/9/2007 37,88 36,89 -2,28% 36,85 37,89 37,17 36,88 36,89 1.935 8.339.760.100
3/9/2007 37,89 37,75 -0,13% 37,34 38,40 37,88 37,75 37,80 961 1.870.920.200
31/8/2007 36,79 37,80 +4,54% 36,56 37,80 37,10 37,65 37,80 2.178 7.964.476.100
30/8/2007 36,65 36,16 -1,47% 35,52 36,80 36,39 36,16 36,29 1.393 4.468.615.100
29/8/2007 36,60 36,70 +1,10% 36,32 37,00 36,66 36,63 36,70 1.267 6.019.784.100
28/8/2007 36,77 36,30 -1,89% 35,98 37,30 36,55 36,00 36,30 1.245 4.244.929.300
27/8/2007 36,99 37,00 -1,02% 36,70 37,50 37,02 36,90 37,00 786 6.539.640.900
24/8/2007 36,40 37,38 +2,08% 36,28 37,38 36,76 37,38 37,40 1.577 4.974.976.500
23/8/2007 37,40 36,62 -1,80% 36,40 37,60 36,88 36,62 36,89 1.840 7.651.669.200
22/8/2007 37,35 37,29 +1,36% 36,47 37,69 37,09 37,20 37,29 2.166 6.576.692.800
21/8/2007 36,13 36,79 +1,91% 35,40 37,07 36,25 36,64 36,79 1.011 3.982.037.100
20/8/2007 35,00 36,10 +4,64% 34,03 36,10 34,95 35,50 36,10 1.775 5.712.146.500
17/8/2007 35,50 34,50 +0,58% 33,13 35,90 34,58 34,46 34,50 1.962 5.961.818.400
16/8/2007 33,14 34,30 -1,41% 31,10 34,30 32,70 32,50 34,30 2.847 10.794.373.100
15/8/2007 34,99 34,79 -0,57% 33,60 36,01 34,72 34,35 34,79 3.691 12.639.508.600
14/8/2007 37,01 34,99 -4,76% 34,99 37,49 35,91 34,90 34,99 1.475 3.837.944.200
13/8/2007 37,40 36,74 +0,36% 36,30 38,00 37,25 36,70 36,74 1.260 3.136.860.900
10/8/2007 36,90 36,61 -1,90% 36,15 37,40 36,65 36,61 36,93 1.532 8.877.610.000
9/8/2007 38,55 37,32 -4,65% 37,31 38,80 37,79 37,31 37,89 1.724 6.017.338.300
8/8/2007 38,25 39,14 +4,10% 38,12 39,49 39,05 39,00 39,14 1.771 4.231.907.600
7/8/2007 37,87 37,60 -0,37% 36,70 38,20 37,43 37,58 37,60 1.716 3.880.017.900
6/8/2007 37,54 37,74 +0,77% 36,50 37,74 37,03 37,50 37,74 1.580 4.418.727.200
3/8/2007 38,17 37,45 -1,45% 37,01 38,28 37,79 37,45 37,46 1.178 6.332.081.500
2/8/2007 38,65 38,00 0,00% 37,72 39,00 38,04 38,00 38,20 1.215 3.715.574.700
1/8/2007 37,73 38,00 0,00% 36,88 38,09 37,55 37,80 38,00 1.787 6.213.415.500
31/7/2007 39,01 38,00 -0,65% 38,00 39,50 38,92 0,00 0,00 2.200 7.049.093.000
30/7/2007 37,90 38,25 +2,00% 37,50 38,76 38,27 0,00 0,00 1.851 6.466.552.400
27/7/2007 37,11 37,50 -0,50% 37,05 38,55 37,73 0,00 0,00 1.696 9.528.486.400
26/7/2007 38,32 37,69 -3,61% 36,15 38,32 37,29 0,00 0,00 2.591 8.195.839.600
25/7/2007 39,95 39,10 +0,26% 38,01 40,44 39,08 0,00 0,00 2.030 6.803.318.000
24/7/2007 40,94 39,00 -4,88% 38,70 40,94 39,62 0,00 0,00 2.021 4.907.594.800
23/7/2007 41,14 41,00 +0,27% 40,65 41,14 40,84 0,00 0,00 1.109 3.032.535.400
20/7/2007 41,20 40,89 -0,99% 40,41 41,20 40,77 40,66 40,89 1.328 3.608.493.800
19/7/2007 41,01 41,30 +1,50% 40,70 41,41 41,03 41,00 41,30 1.606 7.176.929.200
18/7/2007 40,60 40,69 -1,19% 40,15 41,15 40,44 40,50 40,69 1.496 6.299.748.900
17/7/2007 40,88 41,18 +0,71% 40,78 41,18 40,94 40,95 41,18 1.430 5.764.603.600
16/7/2007 41,50 40,89 -2,04% 40,55 42,10 41,13 40,70 40,89 2.104 7.258.242.700
13/7/2007 42,00 41,74 -0,62% 41,35 42,20 41,69 41,45 41,74 1.578 5.212.327.200
12/7/2007 41,50 42,00 +1,20% 40,65 42,34 42,00 41,97 42,00 1.192 4.991.378.500
11/7/2007 40,88 41,50 +2,47% 39,81 41,51 40,63 41,50 41,52 1.584 5.090.872.000
10/7/2007 42,00 40,50 -4,03% 40,50 42,20 41,16 40,50 40,90 1.829 9.202.479.500
6/7/2007 42,20 42,20 +0,09% 42,00 42,67 42,35 42,00 42,20 1.055 5.579.855.600
5/7/2007 41,89 42,16 +0,62% 41,21 42,16 41,69 41,70 42,16 1.255 4.034.343.200
4/7/2007 41,40 41,90 +1,01% 41,35 41,90 41,67 41,70 41,90 995 2.618.075.400
3/7/2007 42,49 41,48 -1,92% 41,10 42,49 41,59 41,45 41,48 1.287 6.901.567.000
2/7/2007 41,20 42,29 +3,05% 41,15 42,60 42,08 42,10 42,29 1.714 7.550.708.300
29/6/2007 40,00 41,04 +2,91% 39,52 41,04 40,49 41,01 41,04 1.638 8.684.845.600
28/6/2007 41,00 39,88 -2,01% 39,47 41,00 39,90 39,86 39,88 4.095 30.015.172.800
27/6/2007 41,30 40,70 -1,41% 40,60 41,42 40,92 40,66 40,70 1.426 6.258.915.000
26/6/2007 41,78 41,28 -1,24% 41,14 42,40 41,64 41,20 41,28 1.071 3.470.637.800
25/6/2007 42,00 41,80 0,00% 41,23 42,00 41,68 41,60 41,80 1.116 5.234.746.300
22/6/2007 42,72 41,80 -2,34% 41,22 42,74 41,80 41,80 41,95 1.448 8.979.786.400
21/6/2007 41,30 42,80 +3,68% 40,80 42,90 42,27 42,51 42,80 1.276 6.824.993.700
20/6/2007 41,75 41,28 -0,65% 41,20 42,09 41,68 41,28 41,30 1.364 3.912.476.500
19/6/2007 41,58 41,55 +0,36% 41,30 41,90 41,54 41,53 41,55 948 3.282.275.500
18/6/2007 41,60 41,40 0,00% 41,20 42,20 41,49 41,22 41,40 1.519 7.834.175.000
15/6/2007 41,20 41,40 +1,45% 41,20 42,00 41,48 41,35 41,40 1.461 5.896.131.900
14/6/2007 41,40 40,81 -0,46% 40,76 41,50 41,05 40,81 40,90 1.448 4.815.622.600
13/6/2007 40,62 41,00 +1,23% 40,30 41,56 41,00 41,00 41,29 3.408 13.829.135.800
12/6/2007 39,57 40,50 +1,25% 39,57 40,99 40,48 40,40 40,50 2.291 11.031.607.000
11/6/2007 39,24 40,00 +3,36% 38,85 40,24 39,76 40,00 40,04 1.769 9.102.878.200
8/6/2007 37,20 38,70 +1,57% 37,20 39,22 38,01 38,70 39,09 1.466 7.033.822.200
6/6/2007 38,44 38,10 -1,04% 37,56 38,44 37,86 38,00 38,10 1.450 6.648.288.300
5/6/2007 39,50 38,50 -2,28% 38,50 39,50 38,81 38,50 38,70 1.611 7.075.988.700
4/6/2007 39,75 39,40 -50,48% 38,94 39,89 39,32 39,38 39,40 2.292 10.570.841.100
1/6/2007 76,80 79,56 +4,68% 76,70 80,30 78,79 79,56 79,97 2.304 12.007.750.600
31/5/2007 74,99 76,00 +1,55% 74,61 76,60 75,63 76,00 76,10 1.395 8.667.333.200
30/5/2007 72,48 74,84 +2,17% 71,76 74,84 73,05 74,00 74,84 2.029 7.769.967.500
29/5/2007 73,99 73,25 -0,99% 72,60 74,39 73,47 73,10 73,25 1.529 6.929.723.800
28/5/2007 73,90 73,98 +0,24% 72,90 73,98 73,48 73,45 73,99 498 1.742.361.400
25/5/2007 72,62 73,80 +1,79% 72,45 73,80 73,25 73,29 73,80 733 2.928.207.000
24/5/2007 73,48 72,50 -1,23% 71,70 73,48 72,47 72,50 73,00 1.454 5.027.729.400
23/5/2007 73,80 73,40 -0,41% 73,30 74,89 74,02 73,40 73,49 1.108 6.804.544.700
22/5/2007 75,00 73,70 -1,27% 73,30 75,00 74,06 73,70 74,00 1.053 5.006.208.300
21/5/2007 75,01 74,65 -0,47% 74,28 76,03 74,97 74,60 74,65 742 2.803.274.300
18/5/2007 74,50 75,00 +1,08% 73,65 75,39 74,68 74,72 75,00 592 2.111.563.600
17/5/2007 75,65 74,20 -2,10% 73,95 75,65 74,45 74,06 74,20 1.169 5.720.514.300
16/5/2007 74,30 75,79 +2,01% 73,61 75,79 74,64 75,41 75,79 1.257 7.546.227.300
15/5/2007 74,49 74,30 -0,28% 73,52 74,86 74,34 74,30 74,35 659 2.619.012.200
14/5/2007 74,40 74,51 +0,15% 74,11 75,74 74,50 74,20 74,57 671 2.320.230.400
11/5/2007 73,60 74,40 +1,36% 72,63 74,40 73,70 73,90 74,40 692 5.248.089.300
10/5/2007 73,75 73,40 -0,80% 72,62 74,00 73,34 73,08 73,40 1.159 10.298.873.600
9/5/2007 73,22 73,99 +1,20% 72,92 74,23 73,59 73,83 73,99 1.113 6.171.096.700
8/5/2007 73,00 73,11 -0,12% 71,95 73,62 72,65 73,11 73,20 964 7.715.487.500
7/5/2007 73,62 73,20 -0,60% 72,72 73,62 73,16 73,00 73,20 741 6.155.092.800
4/5/2007 72,80 73,64 +1,15% 72,72 73,80 73,34 72,75 73,64 1.039 4.930.564.600
3/5/2007 72,00 72,80 +2,45% 71,51 73,00 72,19 72,32 72,80 1.038 7.974.246.900
2/5/2007 72,00 71,06 -0,89% 70,70 72,49 71,51 71,06 71,50 1.195 11.939.991.400
30/4/2007 72,73 71,70 +0,50% 70,70 72,75 71,75 71,70 72,00 733 3.829.694.100
27/4/2007 69,90 71,34 -37,34% 68,37 72,99 70,29 71,30 71,34 1.397 5.366.770.700
26/4/2007 114,01 113,85 -0,12% 113,35 115,31 114,43 113,50 113,85 1.299 5.943.617.400
25/4/2007 111,80 113,99 +3,63% 110,23 114,93 112,73 113,50 113,99 859 3.713.422.300
24/4/2007 112,48 110,00 -1,60% 109,32 112,49 110,19 110,00 110,49 1.133 5.365.347.600
23/4/2007 113,00 111,79 -1,07% 111,62 113,04 112,39 111,51 111,79 865 5.107.363.400
20/4/2007 111,52 113,00 +1,44% 111,52 113,30 112,88 113,00 113,18 1.192 6.234.596.700
19/4/2007 109,70 111,40 +1,00% 108,24 111,49 110,45 110,51 111,40 1.159 3.701.489.000
18/4/2007 108,00 110,30 +1,76% 107,00 111,71 110,33 109,71 110,30 1.702 9.974.071.600
17/4/2007 108,37 108,39 +0,36% 107,64 108,90 108,40 107,80 108,39 1.030 4.920.377.900
16/4/2007 105,30 108,00 +2,85% 105,30 108,18 107,07 107,71 108,00 1.331 6.746.024.800
13/4/2007 102,99 105,01 +2,45% 102,99 105,14 104,08 105,01 105,11 1.265 7.807.648.000
12/4/2007 101,70 102,50 +0,59% 100,55 102,70 101,98 102,31 102,50 812 3.524.697.900
11/4/2007 102,27 101,90 -0,04% 101,01 104,50 102,02 101,51 101,90 846 4.126.849.600
10/4/2007 101,99 101,94 -0,06% 101,53 102,38 101,91 101,85 101,94 562 2.983.112.900
9/4/2007 101,33 102,00 +0,69% 101,33 102,50 102,09 102,00 102,20 447 2.088.775.700
5/4/2007 101,20 101,30 +0,10% 100,88 101,90 101,28 101,05 101,30 310 1.066.568.600
4/4/2007 100,89 101,20 +0,30% 100,22 101,29 100,99 100,99 101,20 661 2.380.429.700
3/4/2007 100,30 100,90 +1,41% 100,30 101,79 100,83 100,35 100,90 942 4.132.306.400
2/4/2007 100,94 99,50 -1,49% 98,72 100,95 99,83 99,11 99,50 910 3.608.907.300
30/3/2007 101,71 101,00 -0,83% 99,70 102,79 100,97 100,03 101,00 722 4.576.098.400
29/3/2007 100,84 101,85 +2,57% 99,83 101,90 100,61 101,85 101,99 722 4.099.062.300
28/3/2007 101,00 99,30 -2,07% 99,21 101,79 100,12 99,30 99,99 833 3.725.589.600
27/3/2007 102,18 101,40 -0,59% 100,89 102,18 101,35 101,40 101,60 368 1.607.564.400
26/3/2007 102,45 102,00 0,00% 100,88 102,50 101,61 101,52 102,00 462 1.672.647.300
23/3/2007 101,79 102,00 +0,78% 100,81 102,60 101,83 101,54 102,00 729 2.140.484.600
22/3/2007 102,00 101,21 +0,17% 100,84 102,00 101,45 101,21 101,97 649 3.372.254.700
21/3/2007 99,20 101,04 +1,50% 99,20 102,00 100,65 101,00 101,04 1.172 5.966.177.800
20/3/2007 99,03 99,55 +0,96% 97,85 99,90 99,09 99,35 99,55 589 1.944.194.500
19/3/2007 97,99 98,60 +1,94% 96,73 98,79 98,10 97,78 98,60 571 2.138.696.800
16/3/2007 98,79 96,72 -1,62% 96,30 99,00 97,48 96,70 96,72 865 3.421.780.400
15/3/2007 100,00 98,31 -0,04% 97,40 100,00 98,43 98,31 98,45 901 4.665.705.200
14/3/2007 97,76 98,35 -0,05% 97,01 99,08 98,33 98,35 98,50 739 3.108.438.600
13/3/2007 102,00 98,40 -3,62% 97,99 102,00 99,50 98,40 98,69 1.272 5.731.289.500
12/3/2007 104,00 102,10 -1,82% 102,10 104,00 102,61 102,10 103,00 301 1.238.567.600
9/3/2007 102,25 103,99 +1,90% 102,25 103,99 103,09 103,10 104,00 646 2.490.818.700
8/3/2007 102,19 102,05 +0,49% 101,33 103,07 102,38 101,50 102,05 527 2.734.766.000
7/3/2007 101,97 101,55 +0,25% 100,05 102,35 101,58 101,55 102,20 773 3.998.953.200
6/3/2007 102,00 101,30 +1,50% 100,68 102,69 101,45 101,30 101,49 784 5.556.510.800
5/3/2007 102,00 99,80 -3,19% 99,80 102,44 101,37 99,51 100,00 631 3.290.765.500
2/3/2007 104,65 103,09 -3,03% 101,76 105,78 103,96 103,00 103,09 1.507 7.840.264.100
1/3/2007 100,00 106,31 +5,27% 99,57 106,31 103,67 106,31 106,34 1.602 7.831.373.300
28/2/2007 102,94 100,99 +0,21% 98,99 102,94 100,54 100,47 100,99 1.135 5.461.788.800
27/2/2007 101,50 100,78 -4,47% 99,00 102,90 101,50 99,77 100,78 1.358 5.544.128.000
26/2/2007 106,10 105,50 -0,19% 104,88 106,78 105,52 105,00 105,50 677 4.341.173.900
23/2/2007 105,19 105,70 +0,48% 104,50 106,29 105,47 105,70 105,97 657 3.422.783.300
22/2/2007 103,00 105,19 +2,93% 102,28 105,35 104,12 104,85 105,19 992 5.460.448.400
21/2/2007 102,79 102,20 +1,50% 102,00 103,15 102,64 102,20 103,00 550 3.346.310.700
16/2/2007 101,06 100,69 -0,31% 99,91 101,45 100,58 100,66 100,69 483 1.863.854.700
15/2/2007 102,30 101,00 -1,75% 100,80 103,00 101,78 100,87 101,00 696 3.945.292.300
14/2/2007 100,35 102,80 +2,59% 99,80 103,20 102,18 102,80 102,99 1.857 9.013.393.900
13/2/2007 100,00 100,20 +1,21% 98,41 100,20 99,64 99,46 100,20 596 3.247.463.500
12/2/2007 100,74 99,00 +0,30% 98,26 100,99 99,71 99,00 99,30 527 2.074.030.800
9/2/2007 99,81 98,70 -0,40% 97,65 100,71 99,06 97,90 98,70 787 2.711.902.800
8/2/2007 99,50 99,10 -0,90% 97,50 99,81 98,69 99,08 99,10 883 5.474.494.800
7/2/2007 101,01 100,00 -0,94% 99,31 101,01 99,96 99,80 100,40 794 6.058.583.200
6/2/2007 102,59 100,95 -1,61% 100,00 103,20 101,17 100,61 100,95 675 3.984.150.100
5/2/2007 102,00 102,60 +0,59% 101,05 102,60 102,04 102,00 102,60 354 909.214.600
2/2/2007 101,96 102,00 +0,26% 101,17 102,49 101,80 102,00 102,39 790 2.290.711.900
1/2/2007 102,01 101,74 +0,04% 100,14 103,00 101,78 101,74 101,80 588 2.762.426.200
31/1/2007 100,20 101,70 +0,69% 99,81 102,00 101,14 101,70 101,98 627 4.597.240.300
30/1/2007 101,63 101,00 -0,27% 99,83 102,00 100,87 101,00 101,19 507 2.666.089.800
29/1/2007 102,49 101,27 -1,20% 100,50 102,49 101,34 100,90 101,27 452 2.106.905.600
26/1/2007 100,81 102,50 -0,15% 100,81 102,79 101,98 102,20 102,50 577 2.234.389.600
24/1/2007 101,00 102,65 +1,34% 100,56 102,94 102,21 102,42 102,65 903 4.674.486.500
23/1/2007 99,10 101,29 +1,49% 98,55 101,45 100,25 101,00 101,29 824 3.321.680.100
22/1/2007 99,10 99,80 +1,32% 98,22 100,15 99,08 99,80 99,90 592 2.291.994.800
19/1/2007 98,24 98,50 +1,55% 96,22 98,50 97,53 98,50 98,90 850 3.105.790.000
18/1/2007 100,50 97,00 -2,61% 96,70 102,00 98,63 97,00 97,20 1.641 10.367.685.500
17/1/2007 99,42 99,60 -0,20% 98,51 100,83 99,20 99,47 99,60 893 6.650.031.600
16/1/2007 101,56 99,80 -2,63% 99,80 102,88 101,13 99,60 100,09 766 3.975.368.400
15/1/2007 101,99 102,50 +0,49% 101,25 103,00 102,52 102,50 102,70 697 1.993.157.400
12/1/2007 102,00 102,00 +0,48% 100,82 102,80 101,95 102,00 102,70 459 1.715.846.500
11/1/2007 99,91 101,51 +0,70% 98,60 102,80 101,15 101,51 101,88 647 3.162.102.000
10/1/2007 97,99 100,80 +2,34% 97,30 102,19 98,85 99,80 100,80 829 3.399.261.300
9/1/2007 100,12 98,50 -1,69% 97,02 100,98 98,86 98,00 98,50 978 3.342.665.700
8/1/2007 100,38 100,19 +1,92% 99,02 100,83 99,88 99,55 100,19 727 3.319.221.900
5/1/2007 102,21 98,30 -4,65% 98,00 104,80 99,88 98,30 98,90 975 3.483.707.200
4/1/2007 105,69 103,09 -2,56% 102,50 105,70 103,69 103,09 103,50 715 3.443.724.800
3/1/2007 105,55 105,80 -0,09% 105,02 106,98 106,06 105,70 105,80 695 3.302.935.200
2/1/2007 105,00 105,90 +0,87% 103,70 105,90 104,65 105,51 105,90 401 1.718.396.500
28/12/2006 104,50 104,99 +0,04% 104,49 105,69 104,92 104,70 105,00 276 2.060.703.700
27/12/2006 104,20 104,95 +0,72% 103,50 104,95 104,59 104,43 104,95 400 1.374.474.900
26/12/2006 102,45 104,20 +1,60% 102,00 104,20 103,15 103,80 104,20 245 1.106.883.800
22/12/2006 102,00 102,56 +0,53% 101,20 102,70 102,08 102,56 102,70 318 2.399.108.500
21/12/2006 102,00 102,02 +0,12% 100,60 102,35 101,85 102,02 102,18 542 4.588.438.700
20/12/2006 101,49 101,90 +0,79% 101,23 103,39 102,11 101,70 101,90 742 3.742.617.900
19/12/2006 99,41 101,10 +0,32% 99,20 101,39 100,31 101,01 101,10 675 3.443.710.500
18/12/2006 100,26 100,78 +0,57% 100,05 102,02 101,34 100,50 100,80 614 1.914.431.400
15/12/2006 102,39 100,21 -0,85% 99,41 102,59 101,11 100,21 100,50 1.185 6.547.023.700
14/12/2006 101,99 101,07 +0,07% 101,00 101,99 101,32 101,07 101,40 965 6.170.036.100
13/12/2006 101,76 101,00 +0,40% 98,70 101,89 100,07 100,51 101,00 1.892 5.414.520.900
12/12/2006 101,61 100,60 -1,13% 98,52 102,11 100,06 99,83 100,60 980 4.308.811.200
11/12/2006 102,50 101,75 +0,10% 100,87 103,49 101,79 101,75 101,89 540 2.803.550.000
8/12/2006 102,00 101,65 -0,34% 101,50 104,00 102,38 101,65 101,80 508 2.206.469.600
7/12/2006 103,00 102,00 -0,97% 101,01 104,40 102,92 101,50 102,00 845 2.878.828.500
6/12/2006 101,89 103,00 +1,95% 100,65 103,76 102,51 103,00 103,25 1.039 3.477.506.800
5/12/2006 99,55 101,03 +1,49% 97,01 101,59 100,73 101,03 101,40 993 3.767.528.400
4/12/2006 96,50 99,55 +3,74% 95,49 99,55 98,35 99,01 99,55 806 2.881.985.700
1/12/2006 98,00 95,96 -2,07% 95,61 98,00 97,06 95,96 96,39 786 2.204.238.400
30/11/2006 97,40 97,99 +0,62% 96,00 98,37 97,13 97,90 97,99 994 3.012.760.400
29/11/2006 95,01 97,39 +3,06% 94,71 97,39 96,50 97,00 97,39 834 3.197.580.600
28/11/2006 94,66 94,50 0,00% 93,26 95,77 94,18 94,20 94,68 703 1.926.067.900
27/11/2006 97,01 94,50 -2,79% 94,22 97,94 95,24 94,40 94,50 958 3.229.691.600
24/11/2006 99,09 97,21 -2,64% 97,12 99,10 97,69 97,21 98,00 561 1.720.332.000
23/11/2006 98,37 99,85 +1,60% 98,37 100,20 99,76 99,67 99,85 528 1.801.821.800
22/11/2006 96,98 98,28 +1,34% 96,01 98,28 97,57 97,70 98,28 790 2.630.628.000
21/11/2006 95,59 96,98 +1,55% 94,27 96,98 95,53 96,47 96,98 560 6.727.034.400
17/11/2006 95,20 95,50 +0,32% 93,00 95,94 94,06 94,50 95,50 646 2.137.066.900
16/11/2006 97,79 95,20 -2,06% 95,09 98,50 96,62 95,20 96,50 871 5.473.034.300
14/11/2006 97,68 97,20 +0,52% 96,43 98,89 97,31 97,20 97,39 1.129 4.579.636.200
13/11/2006 96,24 96,70 +0,42% 94,02 96,70 95,61 96,70 96,79 652 2.441.226.600
10/11/2006 98,90 96,30 -1,74% 96,26 98,99 97,11 96,30 96,49 802 3.545.568.100
9/11/2006 98,00 98,01 +0,63% 96,20 100,16 98,36 97,50 98,01 1.709 8.013.636.900
8/11/2006 96,69 97,40 +0,38% 94,95 97,40 96,10 97,40 97,50 1.121 4.329.435.900
7/11/2006 97,10 97,03 -0,16% 95,95 97,97 96,55 97,03 97,10 962 3.497.073.100
6/11/2006 98,08 97,19 +0,20% 97,10 99,00 98,05 97,10 97,19 708 3.712.896.600
3/11/2006 94,99 97,00 +2,27% 94,80 98,40 96,38 96,61 97,00 680 2.643.713.300
1/11/2006 92,50 94,85 +2,63% 92,50 95,30 94,41 93,80 94,85 641 3.254.533.400
31/10/2006 93,00 92,42 -0,09% 91,34 94,46 93,45 92,42 92,95 781 3.060.529.000
30/10/2006 91,66 92,50 +0,85% 90,22 92,50 91,52 92,50 92,65 718 2.648.067.200
27/10/2006 92,38 91,72 -1,00% 91,66 93,63 92,59 91,72 91,99 611 2.515.722.300
26/10/2006 94,16 92,65 -1,44% 92,39 94,94 93,58 92,65 93,10 556 1.949.364.400
25/10/2006 95,40 94,00 -1,05% 94,00 95,74 94,79 94,00 94,46 704 2.884.544.600
24/10/2006 94,05 95,00 +0,90% 92,60 95,49 94,52 95,00 95,19 923 4.962.544.300
23/10/2006 92,21 94,15 +1,56% 91,68 94,15 93,40 94,15 94,20 595 2.137.211.000
20/10/2006 92,21 92,70 -0,30% 92,21 93,68 92,64 92,70 93,39 458 2.485.735.000
19/10/2006 92,21 92,98 +0,90% 92,01 93,65 92,97 92,82 92,98 470 2.109.582.300
18/10/2006 92,99 92,15 +0,71% 92,00 94,00 92,48 92,15 92,50 1.746 6.864.105.000
17/10/2006 92,01 91,50 -1,71% 91,50 93,89 92,42 91,35 92,50 939 4.036.007.800
16/10/2006 93,00 93,09 +0,31% 91,91 93,50 92,91 93,06 93,10 976 4.302.139.400
13/10/2006 94,00 92,80 +0,32% 92,30 94,60 93,84 92,80 93,00 815 5.399.941.300
11/10/2006 90,80 92,50 +0,88% 89,01 93,37 91,98 92,00 92,50 1.332 5.940.680.400
10/10/2006 90,99 91,69 +0,76% 90,50 91,80 91,19 91,55 91,69 713 3.315.680.900
9/10/2006 88,94 91,00 +1,25% 88,90 91,00 90,27 90,15 91,00 710 3.690.682.800
6/10/2006 88,30 89,88 +1,10% 87,36 89,90 88,88 89,50 89,88 797 3.366.956.300
5/10/2006 87,49 88,90 +2,18% 86,73 89,45 88,13 88,90 89,00 1.125 5.938.352.600
4/10/2006 85,19 87,00 +2,59% 85,19 87,25 86,24 87,00 87,10 1.696 8.963.795.200
3/10/2006 86,00 84,80 -0,82% 84,36 86,00 85,02 84,80 84,98 762 3.769.124.400
2/10/2006 86,60 85,50 +0,23% 85,50 87,85 86,20 85,50 85,52 1.240 5.773.857.300
29/9/2006 87,80 85,30 -2,51% 85,25 88,28 85,98 85,20 85,30 882 4.229.433.600
28/9/2006 85,10 87,50 +2,82% 84,85 87,97 86,70 87,50 87,70 1.437 6.946.527.200
27/9/2006 86,75 85,10 -1,45% 84,64 86,95 85,50 84,71 85,13 703 1.881.105.700
26/9/2006 85,51 86,35 +0,99% 85,15 87,18 86,06 85,70 86,35 1.241 4.316.153.200
25/9/2006 83,49 85,50 +2,68% 81,60 85,99 83,73 85,30 85,50 517 1.218.694.700
22/9/2006 82,75 83,27 +0,08% 81,32 83,75 82,61 82,70 83,27 829 2.988.099.000
21/9/2006 86,00 83,20 -2,56% 82,04 86,19 83,16 82,90 83,20 1.515 6.181.575.500
20/9/2006 87,93 85,39 -2,86% 84,52 88,49 86,76 85,22 85,68 710 2.716.360.000
19/9/2006 88,90 87,90 -1,12% 86,66 89,45 87,75 87,00 87,90 713 2.181.692.500
18/9/2006 88,00 88,90 +1,31% 87,00 89,25 88,27 88,51 88,90 561 2.565.243.100
15/9/2006 87,76 87,75 +0,80% 86,52 87,86 87,05 87,24 87,79 549 2.689.049.300
14/9/2006 88,11 87,05 -1,08% 87,00 88,67 87,51 87,03 87,05 873 2.610.462.400
13/9/2006 90,00 88,00 -1,46% 87,71 90,30 88,48 88,00 88,20 1.190 4.056.222.700
12/9/2006 91,01 89,30 -1,54% 88,42 91,27 89,25 89,27 89,30 1.182 5.879.172.500
11/9/2006 89,74 90,70 -0,33% 88,28 91,65 90,16 90,70 91,20 728 2.775.218.800
8/9/2006 92,60 91,00 -2,15% 91,00 92,94 91,51 91,00 91,29 327 3.293.575.100
6/9/2006 93,09 93,00 -0,16% 91,99 93,80 92,98 92,95 93,00 540 4.150.769.300
5/9/2006 93,90 93,15 -1,64% 93,06 94,20 93,81 93,15 93,80 585 3.785.477.100
4/9/2006 91,88 94,70 +3,50% 91,49 94,71 93,67 94,70 94,80 688 3.361.142.300
1/9/2006 89,00 91,50 +3,39% 88,80 92,00 90,67 91,00 91,50 752 2.820.044.300
31/8/2006 89,00 88,50 +0,17% 88,50 90,47 89,16 88,50 88,60 739 3.144.601.600
30/8/2006 88,20 88,35 -0,17% 88,00 89,37 88,43 88,22 88,35 536 2.324.115.100
29/8/2006 89,28 88,50 -0,56% 88,00 89,60 88,49 88,50 88,52 520 1.481.429.600
28/8/2006 87,49 89,00 +1,14% 86,31 89,80 88,36 89,00 89,39 585 1.829.234.400
25/8/2006 87,00 88,00 +1,50% 84,61 88,00 86,46 88,00 88,27 769 3.539.159.300
24/8/2006 86,89 86,70 +0,98% 83,80 86,89 85,16 86,65 86,70 811 2.499.552.600
23/8/2006 87,13 85,86 -1,31% 85,51 87,61 86,22 85,86 85,95 1.063 3.536.055.800
22/8/2006 87,20 87,00 0,00% 86,01 87,20 86,63 86,76 87,00 717 2.620.786.600
21/8/2006 88,05 87,00 -1,14% 86,68 88,05 86,88 86,97 87,00 624 6.867.521.900
18/8/2006 88,32 88,00 -0,24% 87,32 88,87 87,71 88,00 88,20 742 2.657.857.000
17/8/2006 89,50 88,21 -1,40% 87,22 90,39 88,99 88,21 88,28 1.375 6.540.028.300
16/8/2006 90,79 89,46 -0,04% 87,00 90,79 89,42 89,46 89,60 1.949 6.101.461.700
15/8/2006 89,93 89,50 +0,34% 88,70 91,10 89,70 89,50 89,88 1.329 4.615.115.700
14/8/2006 91,21 89,20 -1,98% 89,20 92,28 90,81 89,10 89,70 1.039 3.839.640.200
11/8/2006 92,20 91,00 -1,09% 90,73 92,49 91,49 91,00 91,50 635 3.870.980.000
10/8/2006 91,02 92,00 +0,99% 89,54 92,00 90,95 91,70 92,00 1.018 5.385.614.400
9/8/2006 94,45 91,10 -3,19% 90,10 95,98 92,02 91,10 91,50 1.578 6.908.281.500
8/8/2006 96,02 94,10 -2,99% 94,04 96,46 95,04 94,10 94,30 1.049 6.064.556.700
7/8/2006 96,30 97,00 -0,35% 96,30 97,85 97,04 97,00 97,20 547 3.694.324.700
4/8/2006 95,49 97,34 +2,02% 95,40 98,69 97,41 97,25 97,34 812 4.404.086.300
3/8/2006 93,01 95,41 +1,28% 93,01 95,64 95,11 95,41 95,49 598 4.473.433.000
2/8/2006 94,00 94,20 +0,64% 93,65 95,98 95,03 94,01 94,20 488 2.783.511.700
1/8/2006 93,51 93,60 -0,48% 92,59 94,36 93,51 93,60 93,79 442 2.820.418.600
31/7/2006 94,39 94,05 -0,37% 93,50 94,73 94,17 94,05 94,50 364 1.521.904.000
28/7/2006 93,00 94,40 +1,61% 93,00 95,65 94,57 93,16 94,40 796 5.692.307.200
27/7/2006 95,00 92,90 -1,38% 92,82 95,21 93,71 92,88 92,90 675 3.468.242.600
26/7/2006 96,00 94,20 -2,08% 94,01 96,00 94,89 94,00 94,20 693 3.940.840.600
25/7/2006 94,49 96,20 +1,73% 93,19 96,70 94,59 96,05 96,50 705 3.099.966.300
24/7/2006 92,99 94,56 +3,34% 90,76 95,30 93,44 94,56 94,70 602 3.475.329.700
21/7/2006 94,99 91,50 -1,94% 90,30 94,99 91,61 91,50 91,60 799 3.084.691.200
20/7/2006 94,54 93,31 -0,79% 92,99 95,76 94,01 93,31 94,34 499 1.965.834.400
19/7/2006 92,20 94,05 +2,01% 91,53 94,55 93,54 93,91 94,05 675 3.086.224.100
18/7/2006 88,91 92,20 +4,05% 88,91 92,31 90,36 92,00 92,20 512 1.844.413.800
17/7/2006 88,10 88,61 -0,88% 88,10 89,50 88,60 88,61 88,79 446 5.672.185.100
14/7/2006 91,12 89,40 -1,87% 88,08 92,25 89,66 88,50 89,40 780 3.531.923.000
13/7/2006 91,73 91,10 -1,83% 90,02 92,50 91,47 91,10 91,63 461 2.011.563.800
12/7/2006 92,82 92,80 -0,54% 92,00 93,91 92,96 92,80 92,90 445 1.795.066.300
11/7/2006 92,80 93,30 +0,81% 90,13 93,98 92,14 93,30 93,45 835 3.631.271.100
10/7/2006 92,62 92,55 +0,49% 92,00 93,34 92,75 92,55 92,70 298 1.241.948.600
7/7/2006 94,10 92,10 -2,63% 91,05 94,10 92,54 91,70 92,10 781 2.991.085.200
6/7/2006 93,11 94,59 +1,72% 92,22 95,90 94,54 94,07 94,59 701 4.436.092.200
5/7/2006 94,00 92,99 -3,13% 92,70 95,01 93,80 92,60 92,99 841 4.536.292.300
4/7/2006 96,40 95,99 +0,22% 94,52 97,00 96,04 95,83 95,99 459 1.760.436.700
3/7/2006 92,84 95,78 +4,31% 91,90 96,01 95,26 95,21 95,78 710 2.737.976.900
30/6/2006 93,59 91,82 -1,26% 91,50 98,00 93,74 91,82 92,89 1.299 7.208.505.300
29/6/2006 89,30 92,99 +4,73% 88,95 93,00 91,26 92,70 92,99 904 2.974.437.300
28/6/2006 87,79 88,79 +2,65% 86,99 89,29 88,28 88,43 88,79 758 3.115.674.500
27/6/2006 86,40 86,50 +0,12% 85,70 87,64 86,73 86,50 87,00 340 1.545.684.700
26/6/2006 83,62 86,40 +2,86% 82,60 86,40 85,15 85,91 86,40 503 1.634.063.500
23/6/2006 82,76 84,00 0,00% 82,01 85,29 84,33 84,00 84,60 484 1.929.679.800
22/6/2006 84,03 84,00 -1,18% 83,02 85,90 84,33 84,00 84,98 235 819.708.900
21/6/2006 82,06 85,00 +2,99% 82,06 85,00 83,31 83,81 85,00 937 4.798.011.400
20/6/2006 83,80 82,53 -0,57% 82,53 84,34 83,19 82,53 82,70 665 2.613.779.500
19/6/2006 85,70 83,00 -2,35% 82,02 86,78 83,76 83,00 83,79 741 2.858.137.000
16/6/2006 83,10 85,00 +6,25% 81,01 85,09 83,46 85,00 85,10 682 3.124.981.500
14/6/2006 81,02 80,00 -1,48% 76,70 84,46 79,86 79,70 80,00 1.912 5.692.522.500
13/6/2006 84,66 81,20 -4,81% 80,57 85,59 82,64 81,05 81,30 1.162 4.633.980.700
12/6/2006 89,90 85,30 -4,43% 84,66 89,90 87,20 85,30 85,49 634 2.881.961.300
9/6/2006 91,54 89,25 -0,82% 89,13 91,54 89,96 89,25 89,90 739 3.072.937.200
8/6/2006 88,01 89,99 +0,49% 87,59 89,99 88,61 88,61 89,99 1.288 6.347.545.300
7/6/2006 92,00 89,55 -1,05% 88,71 92,00 90,96 89,55 90,69 1.073 5.289.434.000
6/6/2006 89,63 90,50 -0,04% 86,60 90,50 88,87 90,31 90,50 1.440 5.327.903.500
5/6/2006 92,00 90,54 -1,59% 87,01 92,70 90,92 89,64 90,54 798 4.803.553.400
2/6/2006 91,00 92,00 +2,00% 89,87 92,48 91,55 91,85 92,00 941 4.533.805.500
1/6/2006 88,00 90,20 +3,30% 87,52 91,00 89,53 90,10 90,20 1.092 5.327.665.000
31/5/2006 90,50 87,32 -3,33% 87,32 91,72 88,70 87,32 88,29 1.134 6.277.206.900
30/5/2006 92,01 90,33 -3,36% 89,40 93,09 90,80 90,33 90,41 1.020 3.672.105.900
29/5/2006 95,90 93,47 -3,14% 92,10 96,50 94,63 93,10 93,47 289 1.129.661.300
26/5/2006 94,00 96,50 +3,76% 91,64 96,50 94,45 96,50 96,60 1.259 7.091.991.400
25/5/2006 87,90 93,00 +7,27% 86,99 93,50 90,62 92,50 93,00 1.232 9.893.507.400
24/5/2006 87,48 86,70 -0,90% 84,70 88,31 86,30 86,20 86,70 1.310 5.996.520.000
23/5/2006 87,95 87,49 +1,44% 86,50 90,00 88,68 87,41 87,49 1.451 6.233.138.200
22/5/2006 87,50 86,25 -5,22% 85,70 88,25 86,74 86,25 88,19 990 10.528.641.100
19/5/2006 92,15 91,00 +1,11% 88,00 92,48 90,43 90,80 91,00 930 5.837.793.900
18/5/2006 91,67 90,00 -1,10% 89,50 92,10 90,61 90,00 90,74 1.146 6.294.062.700
17/5/2006 92,10 91,00 -1,08% 89,50 92,80 91,49 90,60 91,00 1.388 6.720.323.900
16/5/2006 93,50 91,99 -0,01% 91,57 94,10 92,49 91,96 91,99 1.157 6.089.051.000
15/5/2006 94,80 92,00 -3,06% 91,03 94,81 92,77 91,99 92,00 1.500 9.555.452.900
12/5/2006 96,89 94,90 -3,16% 94,85 96,89 95,56 94,90 95,89 1.136 6.020.676.600
11/5/2006 103,50 98,00 -3,73% 96,60 103,50 99,99 98,00 99,00 1.025 5.741.799.600
10/5/2006 104,68 101,80 -1,93% 101,50 104,69 102,48 101,80 102,00 759 4.721.688.700
9/5/2006 103,81 103,80 -1,14% 103,32 105,00 104,18 103,80 103,90 682 5.387.200.300
8/5/2006 106,49 105,00 -0,80% 102,80 106,49 104,42 104,90 105,00 758 3.373.967.000
5/5/2006 103,21 105,85 +2,98% 102,87 105,85 103,90 104,81 105,85 702 3.713.659.600
4/5/2006 101,00 102,79 +1,77% 99,22 104,10 102,80 102,11 102,79 837 5.695.571.500
3/5/2006 101,40 101,00 -0,39% 100,00 101,99 100,87 100,80 101,00 756 4.285.186.000
2/5/2006 97,67 101,40 +0,86% 96,51 101,84 100,55 100,81 101,40 923 5.944.580.000
28/4/2006 96,70 100,54 +3,97% 96,00 100,54 98,23 100,49 100,54 694 2.871.416.900
27/4/2006 98,60 96,70 -2,32% 96,62 98,60 97,40 96,65 96,70 671 3.124.656.600
26/4/2006 98,05 99,00 +1,02% 97,50 99,40 98,61 98,99 99,00 657 4.112.431.300
25/4/2006 98,40 98,00 +0,02% 96,90 98,90 97,82 97,35 98,00 782 3.802.407.200
24/4/2006 97,99 97,98 +0,24% 96,13 98,49 97,31 97,92 97,98 468 1.861.688.100
20/4/2006 99,60 97,75 -1,96% 97,40 100,60 98,35 97,60 97,75 438 1.415.390.400
19/4/2006 99,50 99,70 +0,71% 99,00 100,80 99,81 99,40 99,70 555 2.449.378.100
18/4/2006 96,00 99,00 +3,56% 95,10 99,00 97,39 98,05 99,00 755 2.916.253.300
17/4/2006 98,21 95,60 -2,21% 95,60 98,70 97,12 95,57 95,60 642 1.997.737.000
13/4/2006 99,95 97,76 -2,96% 97,76 99,97 98,67 97,76 98,39 378 1.440.713.400
12/4/2006 99,95 100,74 +2,48% 98,10 100,80 99,12 100,00 100,74 1.052 3.472.390.600
11/4/2006 100,53 98,30 -2,08% 98,02 102,20 98,99 98,02 98,30 612 1.840.301.000
10/4/2006 101,80 100,39 -1,29% 99,05 101,99 99,99 100,00 100,40 634 2.737.865.200
7/4/2006 104,00 101,70 -1,56% 100,63 104,10 101,72 101,41 101,70 690 3.134.145.700
6/4/2006 103,01 103,31 +0,30% 101,30 107,88 104,01 103,31 103,50 1.098 6.903.324.700
5/4/2006 101,99 103,00 +1,39% 100,34 103,00 101,84 102,99 103,00 986 5.402.265.200
4/4/2006 100,91 101,59 +1,34% 100,07 102,48 101,45 101,50 101,59 1.003 4.472.349.900
3/4/2006 99,30 100,25 +1,52% 98,75 101,39 100,41 99,99 100,25 840 4.345.857.700
31/3/2006 98,00 98,75 +1,28% 98,00 99,27 98,76 98,55 98,75 555 4.296.245.700
30/3/2006 97,36 97,50 +0,52% 96,80 99,01 97,70 97,43 97,50 1.018 7.494.852.000
29/3/2006 93,70 97,00 +3,42% 93,70 98,00 96,32 96,53 97,00 979 5.312.159.500
28/3/2006 96,31 93,79 -4,30% 93,50 97,12 94,95 93,75 93,80 1.396 7.481.081.600
27/3/2006 97,99 98,00 -0,91% 95,30 99,70 98,58 96,21 98,00 888 4.793.960.000
24/3/2006 98,00 98,90 +0,41% 96,13 99,50 97,83 98,90 98,99 512 1.529.245.300
23/3/2006 100,30 98,50 -1,79% 96,86 100,50 98,35 98,00 98,50 714 2.193.341.800
22/3/2006 97,92 100,30 +2,24% 94,50 100,30 98,47 99,80 100,30 612 2.589.834.700
21/3/2006 98,90 98,10 -0,91% 97,51 99,34 98,50 98,00 98,35 565 3.945.087.500
20/3/2006 99,15 99,00 +0,81% 97,01 100,00 99,14 98,70 99,00 606 2.837.435.800
17/3/2006 98,07 98,20 -1,39% 97,00 99,96 98,27 98,20 98,29 546 2.542.294.000
16/3/2006 99,80 99,58 +0,89% 97,50 101,49 99,90 99,01 99,58 1.259 5.956.192.200
15/3/2006 94,15 98,70 +5,56% 94,15 98,70 96,96 98,55 98,70 1.413 8.449.391.000
14/3/2006 94,00 93,50 -0,43% 92,40 94,69 93,13 93,45 93,50 1.273 6.112.216.900
13/3/2006 95,42 93,90 -1,37% 91,68 97,98 95,10 93,90 94,39 1.367 9.005.381.700
10/3/2006 98,01 95,20 -2,67% 94,10 99,27 95,87 95,20 95,55 1.274 7.593.850.000
9/3/2006 101,50 97,81 -2,39% 95,75 102,41 99,36 97,81 97,92 834 3.838.576.500
8/3/2006 100,20 100,20 +0,20% 98,11 100,70 99,48 100,20 100,69 963 3.943.550.600
7/3/2006 104,00 100,00 -4,31% 99,53 104,00 100,84 100,00 100,50 1.361 6.106.613.900
6/3/2006 108,62 104,50 -3,86% 104,50 109,45 106,05 104,50 104,99 614 3.757.671.200
3/3/2006 110,01 108,70 -1,19% 104,00 111,43 108,60 108,23 108,70 688 3.131.166.900
2/3/2006 111,37 110,01 -0,89% 109,55 111,69 110,39 110,00 110,30 460 2.169.170.100
1/3/2006 109,51 111,00 +1,83% 109,50 111,37 110,51 110,50 111,00 388 2.630.243.900
24/2/2006 110,40 109,00 -1,27% 108,60 111,50 109,56 108,45 109,00 315 1.813.339.500
23/2/2006 112,00 110,40 -0,99% 108,61 113,50 110,23 110,00 110,40 495 3.094.230.400
22/2/2006 108,00 111,50 +3,72% 107,51 113,98 111,36 111,21 111,50 464 2.277.344.700
21/2/2006 108,00 107,50 0,00% 107,28 109,50 108,00 107,41 108,49 637 3.464.793.600
20/2/2006 108,00 107,50 -0,56% 106,00 108,00 106,89 106,16 107,50 246 1.272.088.600
17/2/2006 104,79 108,10 +4,14% 103,11 109,00 106,75 108,10 108,40 741 8.713.393.600
16/2/2006 104,49 103,80 +0,39% 102,25 104,80 103,63 103,31 103,80 921 6.038.339.100
15/2/2006 103,71 103,40 -0,29% 102,20 104,80 103,75 103,40 104,00 830 3.951.879.900
14/2/2006 103,50 103,70 -0,77% 102,00 105,79 103,78 103,70 104,00 635 4.150.358.300
13/2/2006 104,61 104,50 -2,25% 100,50 106,21 105,35 103,55 104,50 308 1.154.713.300
10/2/2006 105,73 106,90 +2,79% 104,50 107,20 106,06 106,01 106,90 853 4.845.005.300
9/2/2006 102,26 104,00 +1,27% 102,26 104,60 104,05 103,70 104,00 378 2.472.259.100
8/2/2006 104,48 102,70 -0,24% 102,01 104,95 103,24 102,70 102,94 623 3.422.470.600
7/2/2006 102,31 102,95 -1,01% 101,98 104,01 103,05 102,95 103,09 495 2.941.214.200
6/2/2006 104,00 104,00 +0,48% 102,25 105,31 104,25 104,00 104,02 578 6.027.874.100
3/2/2006 103,00 103,50 +0,98% 100,00 105,00 103,00 102,80 103,50 982 6.041.268.000
2/2/2006 103,99 102,50 -1,43% 100,40 106,99 104,38 102,50 104,10 741 3.731.722.800
1/2/2006 104,18 103,99 -2,41% 101,10 106,50 103,99 103,55 103,99 842 4.021.542.800
31/1/2006 107,94 106,56 -0,87% 104,85 107,94 105,63 105,11 106,56 627 4.750.636.500
30/1/2006 105,00 107,50 +2,18% 103,00 107,50 105,61 107,00 107,50 774 4.327.151.400
27/1/2006 109,01 105,21 -2,58% 102,90 109,80 106,77 104,50 105,21 851 4.963.046.300
26/1/2006 105,94 108,00 +1,94% 105,94 108,70 108,03 107,80 108,05 528 4.530.288.600
24/1/2006 104,22 105,94 +1,87% 104,10 106,20 105,85 105,00 105,94 484 3.716.412.000
23/1/2006 104,86 104,00 -1,98% 101,12 104,86 103,64 104,00 104,05 449 3.299.111.000
20/1/2006 106,01 106,10 -0,84% 104,91 106,94 105,70 106,10 106,49 807 3.783.030.100
19/1/2006 105,02 107,00 +2,38% 103,21 108,00 105,97 107,00 107,12 818 4.785.313.400
18/1/2006 105,00 104,51 -2,33% 102,00 106,00 103,91 104,51 105,00 897 4.911.044.000
17/1/2006 106,00 107,00 -6,15% 104,40 109,70 107,52 107,00 107,01 997 6.135.428.800
16/1/2006 108,89 114,01 +5,47% 108,89 114,01 112,43 114,01 114,28 320 2.009.268.400
13/1/2006 108,01 108,10 +2,94% 103,00 108,90 106,74 108,10 108,50 991 5.188.947.000
12/1/2006 108,00 105,01 -1,68% 104,00 108,00 105,71 105,01 105,75 606 2.390.295.300
11/1/2006 101,30 106,80 +5,74% 101,00 107,99 103,37 105,00 106,80 655 4.822.315.900
10/1/2006 99,30 101,00 -0,28% 99,20 101,30 100,59 100,60 101,00 675 2.975.553.900
9/1/2006 100,00 101,28 +1,08% 99,00 102,50 100,81 99,56 101,28 383 1.175.548.500
6/1/2006 98,41 100,20 +1,81% 98,40 101,00 99,83 99,64 100,49 402 2.893.232.300
5/1/2006 97,50 98,42 -0,38% 97,00 99,49 98,26 98,42 98,45 326 2.564.808.400
4/1/2006 97,50 98,80 +1,70% 96,20 99,00 97,40 98,80 98,90 499 2.732.647.000
3/1/2006 94,31 97,15 +2,16% 93,51 97,70 95,07 97,15 97,29 672 3.061.611.900
2/1/2006 92,20 95,10 +0,11% 91,52 95,10 93,06 94,81 95,10 421 2.191.018.400
29/12/2005 91,10 95,00 +4,61% 91,10 95,00 93,52 94,40 95,00 494 2.043.453.200
28/12/2005 92,22 90,81 -1,53% 90,81 92,50 91,37 90,81 91,49 346 2.084.153.900
27/12/2005 93,55 92,22 -1,53% 92,22 93,80 92,85 92,22 92,99 261 1.328.792.000
26/12/2005 93,99 93,65 +1,12% 92,10 93,99 93,51 93,20 93,65 91 3.493.829.200
23/12/2005 93,00 92,61 -1,58% 92,26 93,80 93,16 92,61 93,00 290 2.988.672.200
22/12/2005 93,33 94,10 +0,86% 92,52 94,50 93,61 94,10 94,25 461 2.543.131.300
21/12/2005 92,50 93,30 +0,43% 92,00 96,00 93,71 93,05 93,45 915 4.210.143.200
20/12/2005 88,52 92,90 +5,21% 87,36 92,90 90,50 92,60 92,90 779 2.987.286.900
19/12/2005 88,90 88,30 -0,67% 88,30 91,00 89,11 88,30 89,39 728 4.022.836.000
16/12/2005 87,62 88,90 +1,95% 86,90 90,50 89,07 88,90 89,40 698 3.099.921.900
15/12/2005 90,00 87,20 -3,08% 86,81 90,50 87,73 87,20 87,47 714 2.243.366.800
14/12/2005 88,50 89,97 +2,25% 86,70 90,80 89,90 88,89 89,97 1.180 3.108.020.900
13/12/2005 87,79 87,99 +1,01% 86,60 88,00 87,32 87,50 87,99 833 3.446.643.800
12/12/2005 87,48 87,11 -0,10% 86,60 89,50 87,67 87,11 87,63 799 2.432.021.300
9/12/2005 88,51 87,20 -0,91% 86,70 88,70 87,26 87,11 87,20 675 2.247.182.700
8/12/2005 88,49 88,00 -0,56% 88,00 91,50 88,79 88,00 88,30 706 3.248.119.800
7/12/2005 89,70 88,50 -0,67% 86,70 89,70 88,61 88,30 88,50 401 1.947.893.100
6/12/2005 88,11 89,10 +2,18% 87,66 90,00 89,17 89,10 89,39 541 3.255.053.400
5/12/2005 88,11 87,20 -0,91% 86,15 88,11 87,19 87,10 87,20 437 1.698.544.500
2/12/2005 90,09 88,00 -2,87% 88,00 90,50 88,65 87,91 88,00 443 2.294.237.500
1/12/2005 89,71 90,60 +1,48% 89,00 91,81 90,91 90,60 91,38 818 4.311.542.800
30/11/2005 86,00 89,28 +2,03% 85,50 89,82 88,19 89,20 89,28 959 5.020.080.900
29/11/2005 85,00 87,50 +2,34% 85,00 87,50 86,44 85,51 87,50 417 2.217.206.700
28/11/2005 85,32 85,50 +0,21% 85,00 87,00 85,91 85,50 85,60 532 2.326.060.500
25/11/2005 86,01 85,32 -0,68% 84,71 86,01 85,04 85,32 85,50 164 5.085.556.300
24/11/2005 83,20 85,90 +3,25% 82,50 85,90 85,05 85,75 85,90 332 1.457.862.300
23/11/2005 83,50 83,20 +0,73% 82,50 83,50 83,03 82,90 83,20 470 5.105.071.400
22/11/2005 84,99 82,60 -3,17% 81,80 85,00 82,80 82,60 82,79 890 8.942.393.400
21/11/2005 84,60 85,30 +0,83% 84,60 86,35 85,72 85,30 85,69 400 2.439.814.300
18/11/2005 83,42 84,60 +1,29% 83,42 84,60 84,11 84,00 84,60 296 1.558.793.600
17/11/2005 82,49 83,52 +2,48% 81,90 84,00 82,62 83,52 83,59 433 2.321.130.700
16/11/2005 81,49 81,50 -0,37% 80,30 82,00 81,46 81,50 81,69 307 1.455.824.800
14/11/2005 80,11 81,80 +1,24% 78,11 82,00 80,86 81,80 82,50 231 1.281.783.800
11/11/2005 80,65 80,80 +0,36% 80,10 82,00 80,88 80,67 80,80 576 3.743.154.700
10/11/2005 82,70 80,51 -1,82% 79,61 83,70 80,82 80,48 80,55 1.030 4.539.177.300
9/11/2005 83,22 82,00 -2,04% 81,70 84,00 82,43 81,95 82,00 555 2.215.943.800
8/11/2005 84,52 83,71 -0,83% 83,71 84,52 84,02 83,71 84,00 390 2.209.112.200
7/11/2005 87,00 84,41 -1,45% 84,41 87,00 85,65 84,41 85,00 510 3.410.015.100
4/11/2005 86,50 85,65 -1,55% 85,20 86,79 86,01 85,25 85,65 287 3.303.765.000
3/11/2005 87,48 87,00 +1,10% 86,30 88,50 87,77 86,25 87,00 674 7.911.811.100
1/11/2005 81,05 86,05 +4,94% 81,05 86,30 84,04 85,15 86,05 660 2.896.879.400
31/10/2005 79,00 82,00 +5,17% 78,99 82,28 80,65 82,00 82,20 726 3.364.838.600
28/10/2005 78,00 77,97 +1,66% 77,47 78,50 78,07 77,97 78,49 632 3.085.605.900
27/10/2005 77,40 76,70 -0,26% 75,95 78,74 77,62 76,70 77,29 467 2.768.812.300
26/10/2005 76,52 76,90 -0,58% 76,00 78,15 77,50 76,90 77,90 490 1.853.173.300
25/10/2005 80,40 77,35 -3,31% 76,23 80,40 78,53 77,35 77,80 719 2.507.307.400
24/10/2005 81,00 80,00 0,00% 77,50 81,01 79,72 78,50 80,00 610 2.605.419.100
21/10/2005 77,51 80,00 +2,56% 77,51 80,10 78,63 79,80 80,00 579 3.552.134.400
20/10/2005 82,50 78,00 -3,53% 76,07 82,50 78,44 78,00 78,10 702 2.726.707.900
19/10/2005 79,72 80,85 +0,94% 78,79 81,66 79,77 80,85 81,99 903 4.101.835.300
18/10/2005 83,31 80,10 -3,49% 79,72 84,50 82,16 80,10 81,00 702 3.422.123.500
17/10/2005 81,60 83,00 +2,47% 80,99 83,31 82,74 82,66 83,00 551 6.466.756.100
14/10/2005 83,00 81,00 -2,40% 80,30 83,80 81,01 80,90 81,00 735 4.748.830.900
13/10/2005 82,00 82,99 -2,94% 81,92 84,20 82,83 82,36 82,99 1.033 3.433.644.400
11/10/2005 83,99 85,50 +4,28% 83,30 86,73 85,85 85,50 85,87 478 2.719.933.900
10/10/2005 82,80 81,99 +0,42% 81,99 83,35 82,66 81,83 82,00 476 2.075.524.000
7/10/2005 81,95 81,65 -0,43% 81,60 83,75 82,47 81,65 82,30 391 1.807.786.700
6/10/2005 82,90 82,00 -1,26% 80,82 84,98 82,20 82,00 82,14 568 2.900.965.700
5/10/2005 87,00 83,05 -5,46% 83,05 87,00 84,81 83,05 83,20 447 2.321.305.800
4/10/2005 88,99 87,85 -0,17% 87,00 89,00 87,73 87,00 87,99 670 3.713.899.300
3/10/2005 86,49 88,00 +3,53% 85,08 88,00 87,01 87,26 88,00 594 3.749.893.200
30/9/2005 86,00 85,00 -0,93% 83,80 86,40 85,11 84,21 85,00 668 3.717.994.400
29/9/2005 86,51 85,80 -0,69% 85,70 87,39 86,43 85,80 85,99 418 2.831.596.600
28/9/2005 85,01 86,40 +1,89% 84,31 86,50 85,83 86,08 86,40 337 2.286.677.900
27/9/2005 86,01 84,80 -1,07% 84,50 86,01 85,04 84,71 84,80 457 3.025.810.800
26/9/2005 86,60 85,72 -1,02% 85,50 87,01 86,03 85,72 85,85 547 2.310.154.900
23/9/2005 86,10 86,60 +0,46% 84,55 86,80 85,78 86,05 86,60 707 3.938.306.600
22/9/2005 86,01 86,20 -0,86% 86,01 87,30 86,63 86,20 86,99 366 3.015.703.000
21/9/2005 86,70 86,95 +0,29% 85,51 88,24 87,49 86,15 86,95 458 2.650.234.100
20/9/2005 86,00 86,70 +1,82% 85,16 86,99 86,63 86,52 86,70 674 3.353.761.900
19/9/2005 86,12 85,15 -1,45% 84,51 86,51 85,45 85,15 85,28 568 3.654.163.600
16/9/2005 87,89 86,40 -1,16% 86,25 87,90 86,83 86,40 86,90 549 2.505.943.000
15/9/2005 87,31 87,41 +0,24% 86,08 88,99 87,80 87,40 88,00 611 3.662.412.500
14/9/2005 88,00 87,20 -0,34% 86,00 90,00 87,74 86,52 87,20 516 2.868.236.600
13/9/2005 87,50 87,50 -0,57% 86,90 88,49 87,71 86,90 87,50 316 1.411.412.800
12/9/2005 86,50 88,00 -0,85% 86,50 88,50 87,69 87,15 88,00 477 1.827.634.000
9/9/2005 84,30 88,75 +5,65% 84,10 89,90 87,25 88,70 88,75 543 2.796.662.300
8/9/2005 83,30 84,00 +1,39% 83,11 84,00 83,50 83,70 84,00 220 903.563.500
6/9/2005 82,99 82,85 -0,18% 82,30 83,53 82,91 82,85 83,19 459 2.479.870.300
5/9/2005 83,50 83,00 -0,12% 82,29 83,70 83,16 83,00 83,50 198 693.578.000
2/9/2005 83,00 83,10 +1,65% 82,17 83,70 83,17 83,10 83,39 383 1.977.113.700
1/9/2005 82,20 81,75 -0,73% 81,00 83,20 82,17 81,75 82,00 505 1.609.787.100
31/8/2005 81,71 82,35 +1,04% 81,71 83,00 82,36 82,35 82,98 463 2.587.080.600
30/8/2005 79,30 81,50 +3,36% 78,79 81,50 80,59 81,50 81,75 417 1.977.712.600
29/8/2005 77,30 78,85 +2,01% 76,55 78,85 77,42 77,85 78,85 273 1.462.536.400
26/8/2005 77,50 77,30 -1,02% 77,00 78,40 77,43 77,10 77,30 266 2.640.451.900
25/8/2005 77,00 78,10 +1,83% 77,00 78,40 77,68 78,00 78,10 409 2.291.751.800
24/8/2005 77,51 76,70 -1,29% 76,70 78,25 77,46 76,63 77,25 207 880.035.600
23/8/2005 78,10 77,70 -2,39% 77,20 79,19 78,20 77,70 78,00 274 1.339.667.700
22/8/2005 79,20 79,60 +2,45% 78,40 79,80 79,25 79,20 79,60 268 1.331.557.300
19/8/2005 79,26 77,70 -2,14% 76,20 81,00 78,06 77,70 78,30 734 4.201.533.500
18/8/2005 80,12 79,40 -2,46% 79,26 81,33 80,09 79,40 79,90 423 3.006.925.200
17/8/2005 81,40 81,40 +0,80% 80,01 82,95 81,43 81,40 81,70 1.049 4.753.934.300
16/8/2005 80,97 80,75 -0,21% 80,11 82,74 80,82 80,60 80,75 292 2.335.813.500
15/8/2005 80,30 80,92 +0,77% 79,80 81,50 80,89 80,91 81,00 440 3.329.618.800
12/8/2005 78,00 80,30 -0,37% 77,72 80,77 79,52 80,05 80,30 587 3.975.382.500
11/8/2005 82,10 80,60 -3,70% 80,03 84,45 82,09 80,60 81,00 667 3.075.791.000
10/8/2005 82,70 83,70 +2,07% 82,14 85,80 84,40 83,70 83,99 768 4.444.120.200
9/8/2005 80,49 82,00 +1,86% 79,80 82,20 80,95 82,00 82,09 353 2.146.166.400
8/8/2005 80,00 80,50 +0,63% 79,51 81,52 80,76 80,30 80,55 397 2.242.858.100
5/8/2005 79,90 80,00 +0,38% 78,72 80,50 79,84 79,00 80,21 273 1.457.887.700
4/8/2005 79,60 79,70 -0,38% 79,30 81,39 80,64 79,70 79,80 352 1.776.596.400
3/8/2005 79,18 80,00 +1,01% 79,18 81,88 81,17 79,00 80,00 526 2.426.971.200
2/8/2005 78,90 79,20 +1,54% 78,50 79,90 79,13 79,00 79,20 413 4.806.906.000
1/8/2005 76,99 78,00 +0,70% 76,30 80,00 77,60 78,00 78,29 561 4.673.171.200
29/7/2005 76,00 77,46 +2,65% 75,20 78,10 77,02 77,46 77,57 651 5.429.514.300
28/7/2005 75,90 75,46 -0,19% 75,06 76,10 75,69 75,45 75,60 538 3.228.312.000
27/7/2005 75,50 75,60 +0,40% 74,51 76,50 75,32 75,40 75,60 525 2.992.034.100
26/7/2005 71,10 75,30 +4,32% 71,10 75,70 74,11 75,00 75,30 982 3.696.011.500
25/7/2005 73,31 72,18 -3,11% 70,66 73,40 72,03 72,18 72,40 862 5.869.812.100
22/7/2005 75,50 74,50 -2,32% 73,31 75,99 74,41 74,50 74,97 528 4.042.214.500
21/7/2005 76,90 76,27 -0,95% 75,25 76,90 76,02 75,50 76,27 454 2.965.649.500
20/7/2005 72,60 77,00 +4,41% 72,30 77,00 74,72 76,81 77,00 521 3.318.766.600
19/7/2005 72,50 73,75 -0,36% 72,50 73,80 73,46 73,75 74,00 281 1.931.446.000
18/7/2005 73,30 74,02 +0,98% 71,70 74,40 73,46 74,02 74,40 345 2.336.790.400
15/7/2005 72,80 73,30 -0,27% 72,50 74,50 73,89 73,30 73,75 367 2.186.502.400
14/7/2005 73,60 73,50 +1,38% 72,50 73,80 73,10 72,90 73,50 391 1.864.788.100
13/7/2005 74,55 72,50 -3,07% 72,50 76,00 73,58 72,50 72,80 638 4.793.913.700
12/7/2005 72,40 74,80 +4,00% 72,00 75,74 74,35 74,00 74,80 569 3.952.474.000
11/7/2005 69,51 71,92 +2,01% 69,51 71,92 70,98 71,92 71,99 361 3.679.704.500
8/7/2005 71,00 70,50 0,00% 69,51 71,60 70,82 70,50 70,85 434 2.444.198.700
7/7/2005 71,00 70,50 -0,70% 70,00 71,40 70,55 70,50 70,90 468 2.130.006.300
6/7/2005 72,00 71,00 -2,61% 70,28 72,00 70,73 71,00 71,50 600 4.160.025.100
5/7/2005 74,00 72,90 -2,41% 71,60 74,45 72,96 72,50 73,00 397 2.074.268.200
4/7/2005 75,30 74,70 -1,40% 73,82 75,50 74,65 74,70 74,78 143 527.051.700
1/7/2005 74,40 75,76 +1,83% 74,40 76,49 75,65 75,10 75,76 355 2.028.228.800
30/6/2005 73,00 74,40 +2,06% 73,00 75,25 74,32 74,40 74,69 536 2.457.569.200
29/6/2005 71,80 72,90 +1,46% 71,80 73,00 72,67 72,90 73,10 464 3.265.344.300
28/6/2005 70,51 71,85 +1,50% 70,36 72,10 71,25 71,85 72,00 467 1.332.503.500
27/6/2005 69,00 70,79 +2,58% 68,80 71,50 70,50 70,52 70,80 498 1.924.660.700
24/6/2005 69,00 69,01 +0,74% 67,70 69,15 68,51 69,01 69,49 636 1.663.719.200
23/6/2005 71,58 68,50 -4,33% 68,50 72,00 69,97 68,50 68,80 490 2.051.080.800
22/6/2005 71,50 71,60 +0,85% 70,09 72,20 71,03 71,60 71,80 367 1.717.653.900
21/6/2005 71,13 71,00 -0,35% 70,30 72,10 71,20 70,80 71,50 1.211 3.353.592.500
20/6/2005 72,99 71,25 -2,40% 70,88 73,00 71,22 71,00 71,25 779 2.138.939.500
17/6/2005 74,00 73,00 +0,27% 72,70 74,00 73,47 72,75 73,00 389 2.322.399.300
16/6/2005 74,00 72,80 -0,27% 72,60 74,55 73,29 72,80 73,10 346 2.272.287.800
15/6/2005 74,00 73,00 -1,35% 71,10 74,00 72,36 73,00 73,49 772 3.882.889.100
14/6/2005 72,55 74,00 +2,00% 72,00 75,58 73,24 74,00 74,48 796 4.695.770.000
13/6/2005 72,49 72,55 +0,78% 72,00 73,20 72,57 72,20 72,55 526 2.512.517.700
10/6/2005 70,50 71,99 +4,33% 70,49 71,99 71,07 71,22 72,00 396 3.948.775.100
9/6/2005 70,11 69,00 -2,90% 68,12 70,11 68,73 68,75 69,00 580 2.543.770.900
8/6/2005 71,51 71,06 +0,94% 70,43 72,70 71,77 71,06 71,09 649 4.702.777.200
7/6/2005 71,50 70,40 -2,90% 69,11 71,99 70,50 70,40 70,80 801 4.553.781.600
6/6/2005 73,00 72,50 -3,33% 71,50 73,98 72,67 72,30 72,50 439 2.479.560.600
3/6/2005 77,40 75,00 -2,71% 74,70 77,40 75,58 74,70 75,00 318 1.695.354.500
2/6/2005 75,00 77,09 +3,48% 74,30 77,70 77,06 77,01 77,09 608 2.972.264.800
1/6/2005 73,70 74,50 +2,05% 73,00 74,79 74,26 74,10 74,50 546 2.576.899.800
31/5/2005 74,00 73,00 -2,01% 71,70 75,79 73,27 73,00 73,18 902 4.124.624.600
30/5/2005 72,80 74,50 +1,92% 72,50 74,99 74,01 74,01 74,50 292 1.235.375.700
27/5/2005 70,00 73,10 +6,25% 69,50 73,10 70,91 72,50 73,10 509 2.484.750.500
25/5/2005 67,50 68,80 +2,38% 67,00 69,50 67,70 68,26 68,80 551 2.733.105.700
24/5/2005 67,89 67,20 -0,74% 66,55 67,89 67,22 67,15 67,20 296 1.821.106.000
23/5/2005 70,20 67,70 -2,87% 67,40 70,20 68,01 67,70 67,75 249 961.671.400
20/5/2005 70,20 69,70 -1,13% 69,55 70,49 69,89 69,50 69,70 387 1.244.915.400
19/5/2005 70,40 70,50 -0,63% 68,82 70,50 69,50 69,50 70,50 444 1.265.812.800
18/5/2005 70,00 70,95 +2,38% 69,25 71,35 70,46 70,72 70,95 480 2.360.705.700
17/5/2005 67,00 69,30 +1,46% 66,20 69,30 67,82 68,00 69,30 388 1.451.401.300
16/5/2005 66,00 68,30 +4,12% 65,50 68,82 66,93 68,01 68,30 671 1.692.755.500
13/5/2005 70,00 65,60 -5,20% 65,60 70,00 67,05 65,51 65,60 1.291 5.067.836.200
12/5/2005 68,49 69,20 +1,02% 67,25 70,60 69,19 69,20 69,29 772 4.673.054.400
11/5/2005 65,76 68,50 +3,01% 65,60 68,50 67,06 68,50 69,00 792 3.132.401.600
10/5/2005 68,00 66,50 -2,35% 65,71 68,00 66,48 66,30 66,50 438 1.757.943.800
9/5/2005 68,60 68,10 -0,95% 67,53 68,60 68,00 68,10 68,38 347 1.678.261.000
6/5/2005 72,00 68,75 -4,50% 68,50 72,88 70,01 68,75 68,90 561 2.499.941.300
5/5/2005 71,50 71,99 +1,44% 70,80 72,00 71,47 71,01 71,99 541 2.507.479.500
4/5/2005 69,97 70,97 +4,35% 69,00 71,99 70,60 70,56 70,97 471 2.138.552.400
3/5/2005 69,40 68,01 -2,28% 67,65 69,80 68,65 68,00 68,24 308 1.371.283.100
2/5/2005 71,00 69,60 -4,53% 69,34 71,00 70,12 69,60 70,10 424 1.774.766.600
29/4/2005 72,01 72,90 +2,68% 68,70 72,90 70,97 70,00 72,90 526 3.220.958.000
28/4/2005 74,50 71,00 -5,27% 70,80 74,50 71,88 70,81 71,00 443 2.247.755.200
27/4/2005 73,01 74,95 +1,77% 72,00 75,50 73,67 74,55 74,95 599 2.715.066.500
26/4/2005 71,06 73,65 +3,72% 70,00 73,65 72,15 73,65 73,73 814 5.265.920.500
25/4/2005 70,00 71,01 +2,17% 69,42 72,30 70,74 71,01 71,59 829 3.322.771.500
22/4/2005 72,00 69,50 -2,11% 69,42 72,00 70,19 69,31 69,50 451 1.278.884.400
20/4/2005 72,51 71,00 -2,11% 69,56 73,65 71,14 71,00 71,90 806 2.373.524.500
19/4/2005 70,50 72,53 +3,64% 69,99 73,15 72,03 72,52 72,53 861 9.075.410.000
18/4/2005 67,30 69,98 +3,98% 67,30 71,10 69,25 69,30 69,98 611 3.887.497.300
15/4/2005 69,31 67,30 -4,54% 67,30 70,20 69,05 67,30 67,51 754 3.976.103.300
14/4/2005 72,26 70,50 -2,62% 69,40 72,26 71,16 70,20 70,50 910 11.109.782.600
13/4/2005 71,53 72,40 +1,40% 70,20 72,40 71,58 72,40 72,45 1.324 8.012.835.600
12/4/2005 68,01 71,40 +3,70% 68,00 71,69 70,57 71,30 71,40 1.491 4.986.233.500
11/4/2005 67,00 68,85 +2,68% 67,00 69,00 68,65 68,85 68,90 678 2.768.225.700
8/4/2005 66,75 67,05 -1,38% 65,42 67,24 66,42 67,05 67,06 773 2.894.708.400
7/4/2005 66,20 67,99 +2,70% 66,20 67,99 67,36 67,51 67,99 1.176 4.932.864.400
6/4/2005 65,99 66,20 +0,30% 65,01 67,77 67,03 65,60 66,20 1.154 4.651.762.700
5/4/2005 64,10 66,00 +6,95% 63,60 66,67 65,78 66,00 66,09 1.933 8.671.031.700
4/4/2005 62,00 61,71 -2,05% 60,80 63,32 61,58 61,50 61,71 748 1.885.786.200
1/4/2005 62,49 63,00 +2,44% 62,00 63,31 62,58 63,00 63,19 755 3.342.264.000
31/3/2005 61,99 61,50 +1,49% 60,21 62,35 61,60 61,00 61,50 856 4.050.187.900
30/3/2005 59,00 60,60 +3,77% 59,00 60,82 60,05 60,50 60,60 861 3.305.405.500
29/3/2005 58,71 58,40 +0,52% 58,00 59,86 58,72 58,40 58,50 333 3.897.314.800
28/3/2005 59,00 58,10 -2,84% 58,00 59,70 58,55 58,02 58,40 270 1.418.138.400
24/3/2005 60,02 59,80 +2,38% 59,01 60,82 59,96 59,33 59,80 422 1.348.500.700
23/3/2005 60,00 58,41 -1,75% 58,10 60,02 58,52 58,41 58,48 667 2.092.244.300
22/3/2005 62,20 59,45 -4,27% 58,99 62,51 60,94 58,71 59,45 810 2.342.649.900
21/3/2005 62,80 62,10 -2,05% 61,40 62,80 62,05 62,10 62,32 378 1.221.269.800
18/3/2005 63,31 63,40 -2,10% 63,00 64,56 63,84 63,20 63,40 604 2.767.766.500
17/3/2005 60,52 64,76 +3,35% 60,52 64,85 63,48 64,65 64,77 1.118 3.093.820.900
16/3/2005 59,90 62,66 +4,43% 58,55 63,60 61,66 62,66 62,70 1.207 3.651.713.900
15/3/2005 60,02 60,00 +1,69% 57,50 60,50 59,16 60,00 60,10 1.380 3.077.033.100
14/3/2005 61,80 59,00 -4,07% 58,50 61,80 59,24 59,00 59,30 917 4.549.116.200
11/3/2005 62,25 61,50 -0,49% 61,35 63,50 62,38 61,50 61,80 613 2.975.869.100
10/3/2005 64,11 61,80 -4,48% 61,05 64,55 61,99 61,80 61,89 808 3.424.648.500
9/3/2005 64,80 64,70 -0,46% 63,73 65,40 64,68 64,21 64,70 468 3.472.353.800
8/3/2005 66,00 65,00 -2,75% 64,50 66,00 65,03 65,00 65,20 566 2.800.519.800
7/3/2005 66,70 66,84 +1,27% 65,50 67,30 66,54 66,00 66,84 447 2.386.882.900
4/3/2005 65,90 66,00 +1,38% 65,35 66,65 66,11 65,80 66,10 359 2.028.484.300
3/3/2005 66,00 65,10 0,00% 65,01 66,40 65,43 65,10 65,64 563 3.793.214.600
2/3/2005 65,50 65,10 -2,62% 64,80 65,96 65,29 65,10 65,19 454 2.327.034.900
1/3/2005 66,04 66,85 -0,67% 65,20 66,85 65,71 66,00 67,00 443 2.010.205.500
28/2/2005 67,35 67,30 +0,30% 66,00 67,35 66,57 66,45 67,30 599 2.734.197.800
25/2/2005 67,49 67,10 -1,61% 66,20 67,85 67,11 66,71 67,13 635 3.861.218.800
24/2/2005 65,00 68,20 +6,56% 64,80 68,20 65,76 65,85 68,21 678 4.443.582.900
23/2/2005 64,44 64,00 +0,31% 63,66 64,60 64,08 63,90 64,00 621 3.529.199.700
22/2/2005 64,50 63,80 -1,85% 63,11 65,39 64,15 63,80 64,20 758 5.407.308.800
21/2/2005 64,39 65,00 +1,33% 64,00 65,39 64,96 65,00 65,10 338 1.344.068.200
18/2/2005 66,70 64,15 -4,52% 64,10 66,80 65,11 64,15 64,99 576 2.043.328.800
17/2/2005 65,51 67,19 +3,05% 65,30 67,33 66,48 67,00 67,19 604 2.230.703.000
16/2/2005 65,64 65,20 -0,61% 64,00 66,38 65,44 65,20 65,55 1.438 6.734.388.300
15/2/2005 63,81 65,60 +0,92% 63,81 65,65 65,21 65,01 65,60 515 2.433.386.300
14/2/2005 64,00 65,00 0,00% 63,55 65,40 64,86 65,00 65,05 768 3.596.874.800
11/2/2005 64,50 65,00 +0,39% 64,00 65,15 64,61 65,00 65,09 873 9.447.578.100
10/2/2005 63,52 64,75 -0,23% 63,51 65,00 64,47 64,75 64,80 613 7.433.966.000
9/2/2005 62,42 64,90 +4,68% 62,40 64,90 63,42 64,06 64,90 398 1.274.281.400
4/2/2005 58,90 62,00 +5,26% 58,90 62,40 60,61 61,81 62,00 731 2.805.644.000
3/2/2005 58,00 58,90 +2,33% 58,00 58,90 58,51 58,90 58,91 393 1.727.062.700
2/2/2005 56,01 57,56 +3,62% 55,90 57,75 56,45 56,85 57,56 311 1.196.916.000
1/2/2005 58,11 55,55 -4,22% 55,10 58,49 56,74 55,50 55,80 342 2.023.981.900
31/1/2005 57,80 58,00 +2,29% 57,25 58,20 57,79 58,00 58,15 310 1.396.799.700
28/1/2005 57,99 56,70 -2,74% 56,01 58,10 56,98 56,70 57,34 572 1.873.627.700
27/1/2005 58,80 58,30 -1,92% 58,04 59,15 58,65 58,30 58,49 517 3.011.739.300
26/1/2005 58,40 59,44 +2,66% 58,40 59,44 59,07 59,21 59,44 442 1.559.733.700
24/1/2005 55,25 57,90 +3,95% 55,25 58,30 56,96 57,90 58,15 398 1.517.989.500
21/1/2005 54,01 55,70 +4,13% 53,51 55,70 54,50 55,30 55,70 485 2.530.653.000
20/1/2005 54,30 53,49 -3,53% 53,04 54,98 53,82 53,26 53,49 961 2.446.039.700
19/1/2005 57,50 55,45 -1,86% 55,19 57,50 56,19 55,42 55,47 504 1.703.349.300
18/1/2005 59,15 56,50 -4,71% 56,50 59,15 56,95 56,50 56,99 646 1.953.511.200
17/1/2005 59,00 59,29 +1,35% 58,00 59,50 59,08 59,00 59,29 246 923.558.500
14/1/2005 57,69 58,50 +0,86% 57,04 59,10 58,32 58,41 58,50 523 2.848.372.500
13/1/2005 58,79 58,00 +0,68% 56,99 59,00 57,91 58,00 58,05 798 2.519.383.500
12/1/2005 59,30 57,61 -1,69% 56,00 59,40 57,22 57,61 57,80 833 2.985.858.200
11/1/2005 58,51 58,60 -1,69% 58,24 60,00 58,96 58,60 58,70 384 1.723.939.000
10/1/2005 61,16 59,61 -2,26% 59,51 61,20 60,08 59,61 59,70 595 2.462.135.200
7/1/2005 59,98 60,99 +4,26% 59,70 61,00 60,23 60,75 60,99 897 4.411.341.900
6/1/2005 60,70 58,50 -3,29% 57,12 61,00 58,95 58,50 58,70 862 3.171.276.400
5/1/2005 62,00 60,49 -2,44% 60,02 62,00 60,86 60,40 60,49 689 2.777.669.500
4/1/2005 63,52 62,00 -1,98% 61,70 64,00 62,96 61,90 62,79 554 2.502.753.300
3/1/2005 64,98 63,25 -2,54% 63,21 65,95 64,88 63,25 63,70 467 2.074.209.100
30/12/2004 66,00 64,90 +0,15% 64,00 66,00 64,54 64,41 64,90 350 961.697.500
29/12/2004 65,22 64,80 -0,63% 64,50 66,40 65,22 64,70 64,80 282 882.841.900
28/12/2004 66,55 65,21 -1,94% 65,21 66,70 65,99 65,21 65,59 257 1.451.893.000
27/12/2004 65,50 66,50 +1,53% 65,49 66,79 66,16 66,21 66,50 158 509.443.000
23/12/2004 65,39 65,50 0,00% 64,61 65,86 65,29 65,50 65,87 219 1.008.738.000
22/12/2004 66,70 65,50 -2,09% 65,50 66,71 66,14 65,50 66,40 274 1.332.861.500
21/12/2004 66,50 66,90 +0,45% 66,45 67,40 67,01 66,80 67,00 317 1.915.356.300
20/12/2004 67,50 66,60 -0,75% 66,35 67,50 66,79 66,30 66,90 390 1.908.280.000
17/12/2004 67,50 67,10 -1,32% 66,16 67,63 66,71 66,65 67,10 456 1.932.632.200
16/12/2004 67,49 68,00 +0,77% 67,20 68,40 67,95 67,60 68,00 562 5.121.134.400
15/12/2004 67,74 67,48 -0,43% 67,16 69,99 68,28 67,15 67,48 1.931 7.315.250.700
14/12/2004 68,06 67,77 -0,31% 66,90 68,25 67,67 67,51 67,77 703 2.813.783.000
13/12/2004 67,00 67,98 +0,12% 65,71 68,35 67,07 67,75 67,99 602 1.851.328.000
10/12/2004 63,60 67,90 +6,93% 63,60 68,40 66,79 67,90 68,00 871 3.899.439.500
9/12/2004 62,31 63,50 +1,52% 61,15 64,99 63,35 63,05 63,60 753 3.730.398.000
8/12/2004 63,01 62,55 -2,72% 58,71 63,44 61,60 62,50 62,94 1.190 5.960.904.500
7/12/2004 68,26 64,30 -5,43% 64,15 68,26 65,62 64,30 64,80 994 4.462.329.600
6/12/2004 66,95 67,99 +2,24% 66,77 68,70 67,74 67,90 67,99 828 3.924.264.300
3/12/2004 64,48 66,50 +3,34% 64,48 66,60 66,12 66,41 66,69 825 3.374.465.600
2/12/2004 63,50 64,35 +1,18% 63,50 64,40 64,08 64,30 64,35 522 2.307.775.300
1/12/2004 63,21 63,60 +0,71% 63,15 64,28 63,71 63,50 63,60 531 2.293.678.500
30/11/2004 62,90 63,15 +0,24% 62,86 63,80 63,15 63,12 63,15 546 2.378.441.200
29/11/2004 64,10 63,00 -1,56% 62,75 64,10 63,17 62,90 63,00 318 1.386.655.900
26/11/2004 64,00 64,00 0,00% 63,32 64,10 63,90 63,90 64,00 380 1.499.890.400
25/11/2004 64,20 64,00 +1,27% 63,50 64,30 63,94 64,00 64,14 381 1.581.242.700
24/11/2004 63,84 63,20 +0,33% 63,01 63,84 63,45 63,02 63,40 477 2.337.068.300
23/11/2004 64,49 62,99 -1,44% 62,65 65,00 63,34 62,90 62,99 610 2.338.855.700
22/11/2004 62,30 63,91 +3,41% 62,09 64,35 63,40 63,91 63,95 625 2.520.488.000
19/11/2004 62,40 61,80 -0,02% 60,33 62,40 61,34 61,77 61,90 440 2.102.339.600
18/11/2004 62,61 61,81 -1,73% 61,50 62,85 62,02 61,75 61,95 525 2.634.783.700
17/11/2004 62,50 62,90 +1,45% 62,30 63,70 63,17 62,80 62,90 620 4.469.843.400
16/11/2004 62,00 62,00 +0,02% 60,90 62,85 61,95 62,00 62,20 550 2.420.488.000
12/11/2004 61,90 61,99 +1,09% 61,10 62,30 61,69 61,83 61,99 686 3.703.472.600
11/11/2004 61,25 61,32 +0,54% 61,00 62,55 61,48 61,32 61,40 706 3.037.450.100
10/11/2004 61,50 60,99 -0,28% 60,91 62,00 61,45 60,99 61,00 717 3.488.368.600
9/11/2004 61,81 61,16 -0,23% 60,70 62,32 61,24 61,16 61,50 429 1.908.905.400
8/11/2004 63,02 61,30 -4,22% 60,13 63,02 61,28 61,30 61,52 772 3.605.368.600
5/11/2004 65,70 64,00 -2,41% 63,05 65,80 64,11 63,81 64,00 559 3.067.027.100
4/11/2004 65,30 65,58 +1,05% 64,80 66,00 65,51 65,50 65,69 390 1.663.573.100
3/11/2004 65,40 64,90 -0,15% 64,86 65,99 65,66 64,90 65,98 530 4.319.240.600
1/11/2004 66,00 65,00 -1,52% 65,00 66,00 65,41 64,80 65,00 276 1.119.865.000
29/10/2004 64,50 66,00 +2,33% 64,50 66,00 65,49 65,80 66,00 655 3.548.569.700
28/10/2004 64,00 64,50 +0,78% 63,11 64,78 64,25 64,30 64,50 424 2.007.877.000
27/10/2004 63,30 64,00 +0,80% 63,16 65,70 64,87 64,00 64,70 611 2.918.693.900
26/10/2004 60,99 63,49 +4,96% 60,50 63,49 62,16 62,37 63,49 524 2.302.587.400
25/10/2004 60,30 60,49 +0,15% 59,50 61,00 60,10 60,00 60,49 468 2.580.849.000
22/10/2004 62,79 60,40 -2,58% 59,60 63,11 61,60 60,10 60,40 760 4.223.410.600
21/10/2004 63,11 62,00 -3,13% 61,50 63,90 62,34 61,92 62,00 720 4.231.645.800
20/10/2004 64,95 64,00 -1,99% 63,61 64,95 64,18 63,98 64,00 575 3.676.617.600
19/10/2004 67,00 65,30 -2,54% 65,01 68,80 66,51 65,30 65,99 744 3.284.705.600
18/10/2004 65,20 67,00 +0,75% 65,02 67,01 66,44 66,91 67,00 470 1.693.139.800
15/10/2004 63,94 66,50 +6,06% 62,50 67,00 64,71 66,20 66,50 635 2.666.426.600
14/10/2004 61,50 62,70 +0,82% 61,20 63,00 62,10 62,20 62,70 433 2.098.674.300
13/10/2004 64,20 62,19 -2,83% 61,10 64,21 62,37 61,70 62,19 1.183 4.071.372.700
11/10/2004 63,00 64,00 +1,59% 62,39 64,30 63,94 64,00 64,50 146 648.387.900
8/10/2004 65,11 63,00 -2,93% 62,80 65,70 63,78 63,00 63,86 442 2.990.018.200
7/10/2004 62,70 64,90 +2,37% 62,10 65,49 62,95 62,30 64,90 548 3.897.500.800
6/10/2004 64,20 63,40 -1,55% 62,56 64,37 63,65 63,07 63,65 593 3.555.195.200
5/10/2004 62,70 64,40 +2,71% 62,30 64,85 63,70 64,00 64,40 848 8.770.868.900
4/10/2004 62,00 62,70 +1,87% 61,35 63,69 63,03 62,60 62,70 517 3.353.599.000
1/10/2004 60,99 61,55 +2,24% 60,50 61,55 61,20 61,35 61,99 500 2.652.071.200
30/9/2004 59,00 60,20 +2,21% 58,51 61,00 60,11 60,20 60,50 609 3.192.918.500
29/9/2004 59,85 58,90 -1,51% 58,30 60,25 58,84 58,70 58,90 580 2.420.259.800
28/9/2004 59,77 59,80 -0,23% 58,12 61,30 59,60 59,80 60,00 1.036 7.164.232.600
27/9/2004 56,75 59,94 +5,62% 56,20 60,10 58,30 59,10 59,94 1.135 6.283.257.100
24/9/2004 54,40 56,75 +3,65% 54,40 56,80 55,93 56,00 56,75 627 2.674.405.300
23/9/2004 54,15 54,75 +1,39% 54,15 55,49 54,87 54,62 54,75 577 2.745.415.700
22/9/2004 54,40 54,00 -0,74% 53,60 54,70 53,88 54,00 54,10 387 1.506.568.900
21/9/2004 54,91 54,40 -0,73% 54,01 55,44 54,52 54,40 54,60 540 3.830.973.200
20/9/2004 55,00 54,80 +0,07% 54,50 55,59 55,19 54,50 54,80 552 2.182.214.400
17/9/2004 53,99 54,76 +1,97% 53,41 55,45 54,48 54,20 54,76 707 3.993.418.400
16/9/2004 51,68 53,70 +4,27% 51,50 53,75 52,94 53,50 53,70 840 3.113.135.000
15/9/2004 49,70 51,50 +3,83% 49,55 51,79 51,05 51,40 51,60 747 4.131.474.500
14/9/2004 48,55 49,60 +2,06% 47,54 49,60 48,87 49,60 49,62 697 2.812.723.100
13/9/2004 49,50 48,60 -0,51% 48,30 49,73 48,81 48,30 48,60 434 1.657.283.400
10/9/2004 50,00 48,85 -2,30% 48,15 50,00 48,74 48,66 48,90 637 2.024.762.500
9/9/2004 51,99 50,00 -3,10% 49,50 51,99 50,15 50,00 50,10 692 2.939.222.200
8/9/2004 52,25 51,60 -0,48% 51,60 53,18 52,49 51,60 51,61 614 2.996.937.800
6/9/2004 52,40 51,85 -0,37% 51,80 52,50 52,05 51,85 51,99 143 336.802.400
3/9/2004 53,40 52,04 -1,61% 52,04 53,55 52,65 52,04 52,30 388 1.712.717.300
2/9/2004 52,54 52,89 +0,17% 51,74 53,40 52,90 52,86 52,89 540 2.495.613.100
1/9/2004 54,00 52,80 -2,22% 52,50 54,70 53,53 52,80 53,00 601 3.133.558.900
31/8/2004 56,70 54,00 -2,69% 53,44 56,70 54,27 53,90 54,10 569 2.582.434.300
30/8/2004 53,86 55,49 +2,76% 52,80 55,49 53,84 55,15 55,49 435 1.176.791.300
27/8/2004 55,05 54,00 0,00% 53,85 55,10 54,33 54,00 54,07 281 942.178.800
26/8/2004 56,06 54,00 -4,34% 53,80 56,06 54,47 53,92 54,15 506 1.657.172.200
25/8/2004 56,70 56,45 +0,53% 55,55 57,40 56,23 56,31 56,70 407 1.816.524.200
24/8/2004 56,30 56,15 +0,45% 55,81 57,00 56,45 56,00 56,23 398 1.624.887.200
23/8/2004 57,00 55,90 -1,93% 55,50 57,70 56,58 55,90 56,12 437 2.338.184.100
20/8/2004 57,30 57,00 -1,64% 56,20 59,10 57,93 57,00 57,50 774 5.019.128.300
19/8/2004 55,60 57,95 +4,21% 55,60 58,60 57,94 57,50 57,95 988 4.618.941.100
18/8/2004 52,75 55,61 +4,92% 52,50 55,80 54,90 55,61 55,64 1.175 4.315.572.500
17/8/2004 52,80 53,00 +1,05% 52,25 53,24 52,72 53,00 53,05 313 1.369.904.600
16/8/2004 51,50 52,45 +3,64% 50,10 53,00 51,91 52,30 52,45 487 2.560.274.800
13/8/2004 51,95 50,61 -2,67% 50,61 52,10 51,47 50,61 51,25 342 1.027.453.100
12/8/2004 53,10 52,00 -2,07% 51,55 53,50 52,45 52,00 52,29 349 1.441.398.900
11/8/2004 53,80 53,10 -2,57% 53,02 54,05 53,62 53,02 53,10 478 1.832.831.300
10/8/2004 52,00 54,50 +4,91% 51,90 54,50 52,99 54,50 54,59 512 2.540.458.700
9/8/2004 51,91 51,95 +0,39% 51,60 52,80 52,12 51,63 51,95 452 1.782.592.700
6/8/2004 50,00 51,75 +5,61% 49,20 51,79 50,85 51,60 51,75 490 2.260.663.400
5/8/2004 53,10 49,00 -6,58% 48,52 53,10 50,32 49,00 49,58 839 2.401.453.500
4/8/2004 54,50 52,45 -4,11% 52,45 54,50 53,50 52,45 53,05 652 2.640.266.500
3/8/2004 55,55 54,70 -1,92% 54,50 56,39 55,06 54,60 54,80 539 2.810.887.900
2/8/2004 54,60 55,77 +0,16% 53,61 56,76 55,28 55,77 55,90 494 2.251.334.600
30/7/2004 53,70 55,68 +2,17% 53,60 56,48 55,62 55,35 55,68 664 2.373.081.800
29/7/2004 54,00 54,50 +0,93% 53,50 54,80 54,28 54,10 54,50 593 2.268.600.600
28/7/2004 51,50 54,00 +4,85% 51,21 54,00 52,69 53,67 54,00 558 2.185.124.800
27/7/2004 50,79 51,50 +2,00% 50,01 52,00 51,15 51,20 51,50 447 1.667.095.900
26/7/2004 51,00 50,49 -0,22% 48,81 51,40 50,20 50,10 50,49 407 1.091.071.600
23/7/2004 50,00 50,60 +1,14% 49,50 52,21 51,12 50,30 50,60 469 1.704.560.300
22/7/2004 51,00 50,03 -2,67% 49,70 51,21 50,50 50,03 50,69 573 2.187.172.000
21/7/2004 53,00 51,40 -2,56% 51,00 53,05 51,78 51,20 51,60 577 2.295.625.400
20/7/2004 52,70 52,75 +1,25% 51,70 53,31 52,76 52,50 52,75 473 2.408.295.800
19/7/2004 54,00 52,10 -2,89% 52,00 54,00 52,70 52,10 52,20 379 1.726.565.000
16/7/2004 52,51 53,65 +3,17% 52,51 55,50 54,15 53,55 53,65 846 4.988.881.700
15/7/2004 49,80 52,00 +4,00% 49,80 53,11 52,18 51,90 52,20 760 3.311.159.100
14/7/2004 47,77 50,00 +3,84% 47,30 50,80 49,85 49,51 50,00 683 2.588.681.300
13/7/2004 47,30 48,15 +1,58% 47,25 48,60 47,92 48,15 48,55 352 941.698.300
12/7/2004 47,00 47,40 +2,82% 46,51 47,90 47,13 47,40 47,59 496 2.373.019.200
8/7/2004 48,50 46,10 -4,95% 46,10 48,50 46,99 46,10 46,40 592 1.729.938.200
7/7/2004 48,90 48,50 -0,82% 48,21 49,25 48,73 48,21 48,50 409 1.314.826.300
6/7/2004 47,60 48,90 -2,40% 47,50 49,20 48,69 48,81 48,99 398 1.125.439.600
5/7/2004 48,21 50,10 +2,24% 48,21 50,45 49,91 49,51 50,25 375 781.216.500
2/7/2004 47,50 49,00 +2,30% 47,50 50,93 49,36 49,00 49,60 788 2.867.000.100
1/7/2004 46,70 47,90 +3,68% 45,71 47,90 47,17 47,52 47,90 773 3.697.185.900
30/6/2004 45,70 46,20 +2,44% 45,00 46,96 45,98 45,10 46,20 543 2.328.125.700
29/6/2004 43,50 45,10 +3,92% 43,20 45,17 44,18 45,10 45,15 572 2.070.373.300
28/6/2004 45,10 43,40 -4,80% 43,40 45,10 44,10 43,31 43,40 621 2.113.181.400
25/6/2004 44,71 45,59 +1,54% 44,50 46,00 45,63 45,30 45,59 527 2.128.709.400
24/6/2004 46,39 44,90 -2,79% 44,86 46,80 46,21 44,90 45,18 492 1.765.469.700
23/6/2004 45,00 46,19 +3,57% 44,50 46,48 46,03 46,12 46,40 564 2.198.710.100
22/6/2004 44,45 44,60 -0,89% 44,06 45,00 44,57 44,10 45,00 229 720.253.200
21/6/2004 44,83 45,00 +1,37% 44,31 45,75 45,27 44,70 45,30 372 1.091.627.700
18/6/2004 44,00 44,39 -0,58% 43,55 44,64 43,98 44,10 44,39 507 1.375.936.100
17/6/2004 45,60 44,65 -2,51% 44,21 46,10 45,44 44,60 44,99 507 1.313.739.600
16/6/2004 44,01 45,80 +4,07% 43,60 46,10 45,28 45,30 45,80 1.143 3.036.537.600
15/6/2004 42,50 44,01 +4,54% 42,50 44,01 43,69 44,01 44,10 653 2.004.283.900
14/6/2004 42,50 42,10 -1,41% 41,20 42,50 41,83 41,80 42,10 675 3.011.588.700
11/6/2004 42,40 42,70 -1,50% 42,40 43,00 42,67 42,51 42,70 182 537.264.900
9/6/2004 44,40 43,35 -2,14% 42,95 44,40 43,24 43,10 43,45 645 2.607.029.300
8/6/2004 45,01 44,30 -2,23% 44,02 45,01 44,43 44,30 44,40 541 1.943.631.200
7/6/2004 45,00 45,31 +2,74% 44,31 45,31 44,81 45,21 45,31 563 2.025.993.800
4/6/2004 42,95 44,10 +5,00% 42,85 44,25 43,41 43,75 44,10 480 2.240.170.800
3/6/2004 43,00 42,00 -2,76% 41,70 43,01 42,15 41,90 42,00 403 1.151.259.300
2/6/2004 44,00 43,19 -0,30% 42,89 44,00 43,34 43,17 43,19 472 1.564.781.000
1/6/2004 43,00 43,32 -0,41% 41,60 43,65 42,79 42,90 43,32 834 2.543.510.000
31/5/2004 42,50 43,50 +1,52% 42,40 44,30 43,62 43,30 43,58 241 738.197.400
28/5/2004 43,99 42,85 -2,39% 42,85 44,60 43,57 42,85 44,00 510 2.180.860.700
27/5/2004 41,50 43,90 +5,78% 41,50 44,00 43,47 43,50 43,90 952 2.916.174.300
26/5/2004 39,40 41,50 +5,60% 39,30 41,65 40,33 41,15 41,50 909 3.485.288.200
25/5/2004 38,30 39,30 +2,61% 37,90 39,40 38,90 39,30 39,36 587 1.427.353.800
24/5/2004 37,99 38,30 +4,08% 37,29 38,40 37,78 38,30 38,31 462 1.126.541.400
21/5/2004 38,01 36,80 -1,60% 36,61 38,34 37,08 36,80 36,90 771 2.133.559.900
20/5/2004 40,30 37,40 -7,65% 37,40 40,39 38,88 37,40 37,50 1.063 3.437.545.100
19/5/2004 40,60 40,50 +2,79% 40,30 41,78 41,07 40,50 40,69 717 2.048.633.900
18/5/2004 40,60 39,40 -1,10% 38,72 41,50 39,61 39,40 39,45 868 2.245.166.600
17/5/2004 40,45 39,84 -3,42% 39,21 40,59 39,93 39,61 39,84 550 1.447.025.700
14/5/2004 43,35 41,25 -2,94% 41,25 43,85 41,94 41,25 41,30 1.002 2.915.891.700
13/5/2004 42,00 42,50 +1,19% 41,22 43,80 42,68 42,00 42,50 709 2.393.978.400
12/5/2004 43,00 42,00 -2,64% 40,13 43,00 41,13 41,83 42,40 492 1.429.830.100
11/5/2004 40,50 43,14 +10,62% 40,50 43,30 42,01 43,00 43,14 759 2.601.418.500
10/5/2004 39,40 39,00 -5,59% 38,80 40,75 39,91 39,00 39,40 685 2.160.529.000
7/5/2004 40,50 41,31 -0,24% 39,47 41,98 40,66 41,31 41,99 877 3.241.753.800
6/5/2004 44,13 41,41 -7,57% 41,41 44,13 42,79 41,41 41,70 674 3.396.776.200
5/5/2004 46,49 44,80 -2,18% 44,65 46,57 45,03 44,80 45,00 548 2.109.813.200
4/5/2004 45,41 45,80 +1,78% 45,26 46,49 45,75 45,80 46,34 624 3.990.218.600
3/5/2004 46,08 45,00 -1,96% 43,60 46,20 45,19 45,00 45,28 485 1.555.984.900
30/4/2004 47,90 45,90 -2,34% 45,00 47,90 46,25 45,50 45,90 481 2.297.268.100
29/4/2004 48,86 47,00 -1,88% 46,10 48,86 47,64 46,70 47,49 596 3.747.577.700
28/4/2004 50,50 47,90 -5,15% 47,90 50,50 48,88 47,90 48,39 488 1.876.585.300
27/4/2004 50,50 50,50 +1,00% 50,00 51,80 50,68 50,50 50,62 585 2.459.221.000
26/4/2004 51,60 50,00 -1,96% 50,00 52,00 50,55 50,00 50,30 320 1.302.249.300
23/4/2004 51,36 51,00 -1,16% 50,62 52,79 51,64 51,00 51,30 589 2.771.190.500
22/4/2004 51,61 51,60 +0,19% 51,00 52,30 51,61 50,70 51,79 637 3.913.919.400
20/4/2004 52,30 51,50 -2,37% 51,50 53,39 52,82 51,50 51,90 651 3.249.472.500
19/4/2004 52,25 52,75 +0,19% 52,01 52,95 52,72 52,75 53,00 428 2.879.814.700
16/4/2004 52,00 52,65 +0,48% 51,60 53,60 52,65 52,40 52,65 474 2.961.103.600
15/4/2004 52,89 52,40 -1,32% 51,30 52,89 51,92 51,81 52,40 668 2.974.895.500
14/4/2004 53,22 53,10 -1,12% 52,51 53,70 53,27 52,55 53,19 735 2.866.849.400
13/4/2004 54,10 53,70 -0,74% 53,22 54,44 53,73 53,20 53,70 483 2.225.099.100
12/4/2004 53,00 54,10 +2,08% 52,00 55,19 54,00 53,86 54,10 764 3.202.647.700
8/4/2004 51,41 53,00 +8,83% 51,20 53,00 51,88 52,70 53,00 1.182 6.779.881.300
7/4/2004 49,60 48,70 -2,11% 48,70 49,60 49,02 48,70 48,94 522 2.243.663.400
6/4/2004 49,25 49,75 +1,55% 48,75 49,90 49,29 49,51 49,75 801 3.267.019.300
5/4/2004 50,50 48,99 -3,56% 48,79 50,60 49,65 48,95 48,99 759 2.445.904.300
2/4/2004 52,10 50,80 -1,55% 49,21 52,10 50,70 50,70 51,00 970 3.964.121.000
1/4/2004 51,00 51,60 +1,88% 51,00 52,28 51,76 51,55 51,80 715 3.742.375.200
31/3/2004 49,80 50,65 +3,26% 49,00 50,69 49,84 50,45 50,65 726 3.706.812.100
30/3/2004 50,30 49,05 -2,29% 48,60 50,80 49,51 49,05 49,50 674 3.379.140.800
29/3/2004 50,70 50,20 -0,59% 49,69 51,25 50,49 50,20 50,39 297 1.021.026.800
26/3/2004 49,30 50,50 +2,54% 48,60 50,79 49,99 50,30 50,68 388 1.373.974.900
25/3/2004 48,20 49,25 +0,51% 48,20 50,40 49,56 49,25 49,39 469 3.770.569.400
24/3/2004 49,00 49,00 -0,41% 48,22 49,90 49,20 48,50 49,40 365 1.310.284.500
23/3/2004 49,50 49,20 0,00% 48,90 49,90 49,43 49,05 49,50 507 2.546.919.000
22/3/2004 49,60 49,20 -1,99% 48,50 50,20 49,44 49,20 50,20 296 832.136.800
19/3/2004 51,40 50,20 -2,33% 49,60 51,70 50,58 50,20 50,49 443 1.336.445.500
18/3/2004 50,20 51,40 +4,05% 48,99 51,70 49,97 51,40 51,48 512 1.706.078.400
17/3/2004 50,02 49,40 -0,18% 48,90 50,40 49,48 49,40 49,50 481 1.735.507.200
16/3/2004 50,80 49,49 -1,02% 48,80 50,90 49,43 49,10 49,49 470 1.948.840.900
15/3/2004 51,25 50,00 -2,34% 49,60 51,30 50,39 50,00 50,79 415 1.996.746.700
12/3/2004 49,70 51,20 +5,79% 49,20 51,50 50,03 51,20 51,69 443 4.354.290.000
11/3/2004 50,20 48,40 -3,59% 48,31 50,30 49,56 48,00 48,50 552 3.030.559.600
10/3/2004 52,50 50,20 -4,36% 50,20 52,50 51,04 50,11 50,20 532 2.234.949.600
9/3/2004 53,80 52,49 -2,25% 51,75 54,00 52,54 52,45 52,49 344 1.679.433.700
8/3/2004 53,60 53,70 +2,09% 53,50 54,79 54,20 53,50 53,70 523 2.904.688.200
5/3/2004 51,05 52,60 +4,16% 51,05 54,20 52,79 52,40 52,60 626 3.465.147.500
4/3/2004 51,40 50,50 -2,88% 50,50 52,50 51,47 50,50 50,95 521 2.910.053.600
3/3/2004 53,51 52,00 -1,89% 50,81 53,80 51,75 52,00 52,10 647 3.230.761.700
2/3/2004 52,01 53,00 0,00% 51,61 53,20 52,38 52,51 53,00 686 2.720.977.400
1/3/2004 52,90 53,00 +1,92% 52,01 53,20 52,72 52,55 53,10 570 2.561.023.900
27/2/2004 51,30 52,00 +0,97% 51,00 52,20 51,71 51,70 52,00 424 2.651.210.200
26/2/2004 49,71 51,50 +0,78% 49,50 51,60 50,75 50,21 51,50 443 2.122.576.700
25/2/2004 49,20 51,10 +2,22% 49,20 51,50 50,86 50,80 51,19 314 1.331.554.200
20/2/2004 45,00 49,99 +6,47% 44,00 49,99 48,21 49,12 49,99 732 4.755.772.400
19/2/2004 48,98 46,95 -5,07% 46,61 48,98 47,94 46,95 47,05 741 4.233.943.700
18/2/2004 50,52 49,46 -1,87% 48,81 50,97 49,67 49,46 49,60 1.018 3.494.066.100
17/2/2004 49,90 50,40 +2,63% 49,25 51,05 50,28 50,11 50,40 966 5.092.453.900
16/2/2004 50,50 49,11 -3,71% 48,41 50,70 49,49 49,00 49,11 384 1.488.224.700
13/2/2004 52,09 51,00 -2,21% 48,00 52,80 50,47 50,20 51,19 674 3.408.322.300
12/2/2004 53,01 52,15 -1,34% 51,60 53,50 52,57 52,15 52,25 487 2.884.710.100
11/2/2004 51,00 52,86 +3,24% 50,00 53,20 51,83 52,86 52,98 775 3.258.460.600
10/2/2004 50,15 51,20 +2,09% 48,50 51,20 49,49 50,00 51,20 525 4.310.166.600
9/2/2004 49,87 50,15 +0,30% 49,50 52,50 50,72 50,15 50,49 563 2.982.546.100
6/2/2004 46,99 50,00 +5,93% 45,01 50,50 47,71 50,00 50,48 810 3.710.229.000
5/2/2004 48,70 47,20 -3,08% 47,02 51,44 48,97 47,20 47,40 837 4.023.065.300
4/2/2004 49,40 48,70 -0,20% 48,12 50,95 49,46 48,50 48,70 787 3.757.279.800
3/2/2004 49,12 48,80 +1,24% 48,40 49,69 48,80 48,50 48,80 661 3.771.383.000
2/2/2004 49,74 48,20 -3,12% 47,02 49,75 48,32 48,20 48,90 666 2.985.596.400
30/1/2004 50,70 49,75 -2,16% 47,51 50,95 49,75 48,01 49,75 641 3.615.557.700
29/1/2004 53,99 50,85 -7,04% 50,20 54,85 51,67 50,85 51,99 752 3.778.681.100
28/1/2004 55,12 54,70 -1,81% 53,90 56,40 55,40 54,15 54,79 478 2.285.571.000
27/1/2004 56,00 55,71 -0,52% 54,01 56,90 55,61 55,71 55,98 612 2.989.871.400
26/1/2004 51,79 56,00 +9,16% 51,79 56,20 54,50 55,41 56,00 791 4.567.898.100
23/1/2004 48,70 51,30 +5,77% 47,70 51,60 50,36 51,30 51,50 600 3.757.991.400
22/1/2004 48,21 48,50 -1,92% 47,25 48,80 47,97 48,50 48,69 761 5.232.910.100
21/1/2004 50,50 49,45 -2,08% 48,80 50,75 49,61 49,40 50,00 637 2.626.311.500
20/1/2004 51,40 50,50 -1,94% 50,08 52,50 50,79 50,50 50,79 499 2.171.386.200
19/1/2004 51,50 51,50 -0,96% 50,82 51,90 51,45 51,01 51,75 369 1.243.739.100
16/1/2004 51,08 52,00 +1,80% 50,42 52,10 51,49 51,72 52,00 459 1.916.172.900
15/1/2004 52,00 51,08 -2,70% 50,97 52,00 51,31 51,02 51,08 660 3.285.309.000
14/1/2004 55,00 52,50 -3,23% 50,60 55,00 52,29 52,26 52,50 708 3.021.777.700
13/1/2004 55,00 54,25 -1,00% 53,20 55,40 54,10 54,25 54,60 524 2.436.282.000
12/1/2004 55,00 54,80 -0,36% 54,00 55,80 54,55 54,80 54,99 554 2.390.454.400
9/1/2004 54,28 55,00 +2,80% 53,61 55,55 54,63 54,80 55,00 556 4.165.083.800
8/1/2004 52,10 53,50 +2,29% 50,70 53,70 51,84 53,50 53,85 718 5.133.816.600
7/1/2004 53,38 52,30 -2,04% 51,16 53,49 52,54 52,30 52,50 650 3.335.468.700
6/1/2004 56,49 53,39 -4,58% 53,20 57,24 53,93 53,36 53,90 549 2.883.646.200
5/1/2004 54,00 55,95 +4,48% 54,00 56,00 55,33 55,11 55,95 492 1.868.838.100
2/1/2004 52,99 53,55 +1,52% 52,50 53,70 53,18 53,06 53,55 154 577.041.400
30/12/2003 51,80 52,75 +1,64% 51,52 52,75 51,92 52,75 52,80 370 2.217.174.000
29/12/2003 50,00 51,90 +2,77% 50,00 51,97 51,51 51,53 51,90 313 4.357.704.700
26/12/2003 50,00 50,50 +1,00% 49,80 50,80 50,25 50,50 51,00 162 531.734.900
23/12/2003 49,90 50,00 +0,20% 49,90 51,00 50,48 49,90 50,00 381 1.965.901.600
22/12/2003 48,73 49,90 +2,89% 48,70 50,00 49,32 49,50 49,90 353 1.780.591.100
19/12/2003 49,00 48,50 -0,41% 48,30 49,65 48,95 48,50 48,60 379 1.686.430.000
18/12/2003 48,50 48,70 +1,04% 47,70 49,15 48,54 48,70 48,75 458 2.041.072.300
17/12/2003 47,80 48,20 +1,05% 47,50 48,85 48,35 48,20 48,50 708 2.606.658.000
16/12/2003 46,60 47,70 +2,47% 45,89 47,70 46,83 47,70 47,99 488 1.450.881.900
15/12/2003 49,65 46,55 -6,24% 46,22 50,00 47,53 46,50 46,55 653 3.021.026.200
12/12/2003 51,80 49,65 -2,65% 48,56 52,00 49,90 49,61 49,65 613 2.967.526.900
11/12/2003 49,00 51,00 +4,62% 47,85 51,90 49,56 51,00 51,14 782 3.796.948.300
10/12/2003 48,86 48,75 -0,20% 48,50 49,80 49,25 48,70 48,75 664 3.956.870.200
9/12/2003 48,00 48,85 +1,66% 48,00 49,19 48,77 48,60 48,85 601 3.423.737.000
8/12/2003 47,19 48,05 +1,80% 46,81 48,70 48,04 47,99 48,60 457 2.278.893.600
5/12/2003 45,21 47,20 +4,54% 45,20 47,39 46,67 47,20 47,25 487 2.784.305.100
4/12/2003 46,00 45,15 -0,99% 45,13 46,44 45,39 45,15 45,30 343 1.308.210.500
3/12/2003 46,40 45,60 -1,51% 44,86 46,49 45,46 45,60 45,89 465 2.304.067.800
2/12/2003 46,50 46,30 -0,43% 45,98 46,91 46,53 46,20 46,30 376 2.242.238.000
1/12/2003 47,20 46,50 -1,27% 45,90 47,50 46,40 46,50 46,55 521 2.737.999.200
28/11/2003 46,50 47,10 +0,21% 46,10 47,99 46,74 47,10 47,20 485 3.588.833.200
27/11/2003 44,75 47,00 +4,79% 44,55 47,00 45,80 46,41 47,30 341 1.929.646.700
26/11/2003 45,00 44,85 -0,33% 44,55 45,45 44,87 44,85 44,99 561 2.808.512.600
25/11/2003 44,50 45,00 +1,47% 44,36 45,50 44,69 44,82 45,00 805 4.035.166.700
24/11/2003 42,53 44,35 +5,09% 42,30 44,60 43,68 44,32 44,35 778 3.141.729.700
21/11/2003 41,50 42,20 +1,69% 41,00 42,20 41,61 42,18 42,20 495 2.906.486.500
20/11/2003 41,31 41,50 +2,47% 40,50 41,60 40,95 41,50 41,75 410 1.408.300.000
19/11/2003 40,49 40,50 -0,76% 40,02 40,50 40,26 40,25 40,50 411 2.001.327.300
18/11/2003 41,15 40,81 +1,04% 40,42 41,25 40,81 40,81 41,09 432 1.756.135.300
17/11/2003 40,80 40,39 -1,97% 40,12 41,29 40,36 40,38 40,39 378 1.954.274.200
14/11/2003 40,70 41,20 +2,85% 40,00 41,30 40,81 41,20 41,25 383 2.152.127.500
13/11/2003 42,15 40,06 -4,60% 39,80 43,00 40,56 40,06 40,25 825 3.149.650.000
12/11/2003 41,50 41,99 0,00% 41,50 42,49 41,82 41,91 41,99 482 3.553.353.900
11/11/2003 41,65 41,99 -0,02% 41,10 42,00 41,67 41,70 41,99 483 2.342.709.200
10/11/2003 42,40 42,00 -0,36% 41,50 42,40 41,81 41,80 42,00 414 1.615.825.700
7/11/2003 43,50 42,15 -1,52% 42,10 43,50 42,65 42,00 42,15 448 1.497.200.600
6/11/2003 42,65 42,80 +0,35% 42,65 43,50 42,92 42,71 43,00 561 2.878.766.300
5/11/2003 43,80 42,65 -2,83% 42,50 44,00 43,01 42,65 42,70 540 2.174.379.500
4/11/2003 44,46 43,89 -0,25% 42,60 44,90 43,42 43,80 43,89 685 3.571.443.900
3/11/2003 42,90 44,00 +3,58% 42,90 44,45 43,89 43,90 44,00 745 2.994.314.000
31/10/2003 41,90 42,48 +1,22% 41,90 42,90 42,39 42,31 42,48 604 2.584.619.400
30/10/2003 41,30 41,97 +2,62% 40,50 42,05 41,32 41,70 41,97 630 2.321.877.200
29/10/2003 41,69 40,90 -1,33% 40,80 42,79 41,70 40,60 40,90 576 2.432.310.900
28/10/2003 40,50 41,45 +2,85% 40,20 41,70 41,13 41,45 41,50 521 2.315.673.500
27/10/2003 40,02 40,30 +0,50% 39,30 40,79 39,91 40,18 40,30 381 1.543.010.400
24/10/2003 40,60 40,10 -1,96% 39,16 40,60 39,80 40,10 40,13 699 2.389.927.200
23/10/2003 41,80 40,90 -3,99% 40,50 41,80 41,03 40,90 41,80 940 3.291.911.700
22/10/2003 41,98 42,60 +1,16% 41,46 42,99 42,41 42,60 42,75 935 4.646.780.300
21/10/2003 40,83 42,11 +3,08% 40,20 43,00 41,75 42,11 42,20 1.140 6.575.964.700
20/10/2003 37,80 40,85 +7,81% 37,80 40,99 39,46 40,50 40,85 642 2.771.480.400
17/10/2003 38,00 37,89 -0,68% 36,75 38,00 37,09 37,75 37,89 707 2.764.462.500
16/10/2003 39,98 38,15 -3,00% 37,70 39,98 38,22 38,11 38,19 705 3.783.136.000
15/10/2003 40,89 39,33 -1,68% 39,00 40,89 39,53 39,30 39,43 1.141 3.658.146.100
14/10/2003 40,90 40,00 -2,18% 39,21 41,80 40,11 39,90 40,20 648 3.199.754.200
13/10/2003 40,20 40,89 +1,62% 39,86 41,20 40,73 40,50 40,89 474 1.610.123.400
10/10/2003 39,99 40,24 -0,64% 38,70 40,99 39,54 39,70 40,24 385 1.169.611.100
9/10/2003 41,35 40,50 -2,06% 39,30 41,90 40,40 40,50 40,69 673 3.281.476.200
8/10/2003 39,00 41,35 +6,33% 39,00 41,80 40,59 41,12 41,40 1.003 6.310.640.800
7/10/2003 38,03 38,89 -0,54% 38,03 39,70 39,22 38,55 38,89 550 2.171.447.700
6/10/2003 38,02 39,10 +2,89% 38,00 39,78 39,06 39,00 39,10 614 3.127.055.900
3/10/2003 37,90 38,00 +1,36% 37,90 39,99 38,57 38,00 38,40 916 5.287.197.100
2/10/2003 36,70 37,49 +2,15% 36,70 37,90 37,43 37,05 37,49 590 3.114.685.600
1/10/2003 34,68 36,70 +6,84% 34,68 37,30 35,67 35,45 36,70 536 2.363.381.700
30/9/2003 34,99 34,35 -0,17% 33,72 35,30 34,38 34,25 34,35 531 1.968.306.900
29/9/2003 34,21 34,41 +0,76% 33,93 34,70 34,19 34,41 34,55 401 1.796.340.500
26/9/2003 34,20 34,15 0,00% 33,90 35,00 34,17 34,10 34,15 519 1.825.393.000
25/9/2003 34,90 34,15 -2,46% 33,88 35,20 34,32 34,15 34,20 465 2.201.003.800
24/9/2003 35,63 35,01 -1,93% 35,00 36,50 35,54 35,00 35,01 397 1.594.379.700
23/9/2003 36,49 35,70 -2,19% 34,90 36,49 35,19 35,70 35,77 556 3.104.501.400
22/9/2003 37,00 36,50 -1,88% 35,30 37,00 36,05 35,80 36,50 400 1.566.403.700
19/9/2003 37,13 37,20 +0,27% 36,80 37,77 37,31 37,10 37,20 458 3.015.797.200
18/9/2003 37,49 37,10 -0,67% 36,01 37,98 37,02 36,80 37,10 712 3.675.087.900
17/9/2003 37,85 37,35 -0,37% 36,70 38,00 37,17 37,20 37,35 638 3.513.922.500
16/9/2003 37,65 37,49 +0,03% 37,49 38,80 38,37 37,20 37,49 703 3.997.015.800
15/9/2003 37,51 37,48 -0,05% 37,23 38,37 37,74 37,30 37,48 625 3.054.399.000
12/9/2003 36,90 37,50 +1,16% 36,60 38,18 37,61 37,41 37,50 618 3.616.511.900
11/9/2003 36,69 37,07 +2,97% 36,10 37,60 37,07 37,07 37,10 902 5.914.178.700
10/9/2003 33,87 36,00 +5,88% 32,75 36,91 35,97 35,70 36,00 836 6.521.308.300
9/9/2003 34,60 34,00 -1,76% 33,50 34,60 34,01 33,55 34,00 555 2.106.014.800
8/9/2003 34,40 34,61 +0,32% 34,40 35,45 34,72 34,61 34,65 588 2.511.122.100
5/9/2003 33,70 34,50 +2,07% 33,01 34,65 34,00 34,40 34,50 553 2.648.357.400
4/9/2003 33,40 33,80 +1,96% 32,60 34,00 33,36 33,60 33,80 724 3.670.718.600
3/9/2003 34,20 33,15 -1,95% 33,15 34,20 33,76 33,15 33,29 673 4.094.420.300
2/9/2003 33,20 33,81 +1,68% 33,00 34,10 33,57 33,81 34,10 782 3.809.692.600
1/9/2003 32,20 33,25 +2,66% 31,80 33,40 32,80 33,10 33,25 414 1.555.465.900
29/8/2003 31,11 32,39 +2,34% 31,11 32,60 32,00 32,10 32,39 594 2.391.563.300
28/8/2003 30,95 31,65 +2,26% 30,81 31,95 31,53 31,50 31,70 847 3.569.188.300
27/8/2003 30,20 30,95 +2,15% 30,20 31,00 30,74 30,92 30,95 617 2.219.129.300
26/8/2003 29,30 30,30 +3,06% 29,00 30,48 29,67 30,30 30,35 613 2.134.297.900
25/8/2003 29,80 29,40 -1,28% 29,20 29,98 29,41 29,35 29,45 481 1.551.283.400
22/8/2003 30,00 29,78 -0,73% 29,28 30,19 29,75 29,75 29,78 511 1.534.046.000
21/8/2003 29,00 30,00 +2,04% 29,00 30,10 29,54 29,85 30,00 734 2.318.601.600
20/8/2003 28,40 29,40 +2,44% 27,98 29,49 28,93 29,35 29,40 745 2.560.958.700
19/8/2003 28,51 28,70 +0,70% 28,30 28,89 28,57 28,70 28,74 604 1.736.694.400
18/8/2003 27,99 28,50 +2,19% 27,85 28,50 28,13 28,50 28,51 409 1.044.678.900
15/8/2003 27,31 27,89 +1,57% 27,30 27,99 27,76 27,82 27,89 309 974.329.800
14/8/2003 27,00 27,46 +1,70% 26,80 27,68 27,18 27,46 27,69 328 998.142.900
13/8/2003 27,30 27,00 -0,37% 26,62 27,45 26,95 27,00 27,10 1.048 3.265.766.200
12/8/2003 27,53 27,10 -1,38% 26,88 27,62 27,22 26,95 27,10 327 1.304.447.500
11/8/2003 27,45 27,48 +1,03% 27,10 27,62 27,35 27,32 27,48 302 997.861.000
8/8/2003 26,96 27,20 +2,64% 26,69 27,40 26,92 27,16 27,20 511 1.623.191.400
7/8/2003 26,00 26,50 +3,11% 25,61 26,50 26,08 26,50 26,55 465 1.629.885.500
6/8/2003 26,73 25,70 -3,38% 25,70 26,95 26,02 25,70 25,75 505 1.531.218.100
5/8/2003 26,41 26,60 +2,31% 25,65 26,73 26,25 26,50 26,60 413 1.295.627.600
4/8/2003 26,79 26,00 -2,15% 25,65 26,79 25,91 25,95 26,00 370 769.804.900
1/8/2003 27,30 26,57 -1,96% 26,55 27,35 26,68 26,55 26,57 450 1.504.526.200
31/7/2003 27,30 27,10 +0,74% 26,65 27,30 26,98 27,10 27,15 399 1.475.201.500
30/7/2003 27,36 26,90 -0,92% 26,45 27,36 26,83 26,75 26,90 409 1.252.021.800
29/7/2003 27,50 27,15 -1,27% 27,12 27,65 27,22 27,15 27,20 407 1.282.013.000
28/7/2003 28,40 27,50 -1,79% 27,25 28,40 27,44 27,44 27,60 355 1.150.035.700
25/7/2003 28,40 28,00 0,00% 27,57 28,40 27,90 27,90 28,00 351 1.189.518.300
24/7/2003 28,20 28,00 -0,53% 27,94 28,70 28,31 28,00 28,36 469 2.016.872.500
23/7/2003 27,70 28,15 +2,55% 27,55 28,40 28,07 28,15 28,20 582 1.821.580.500
22/7/2003 27,50 27,45 +0,59% 27,10 27,60 27,38 27,40 27,45 397 1.267.225.000
21/7/2003 27,95 27,29 -1,83% 27,20 28,10 27,38 27,28 27,29 395 942.441.500
18/7/2003 27,90 27,80 +0,36% 27,30 27,95 27,65 27,55 27,80 440 1.511.468.500
17/7/2003 27,40 27,70 +0,73% 27,39 28,00 27,67 27,65 27,70 424 1.553.944.900
16/7/2003 27,51 27,50 -0,54% 27,11 27,83 27,51 27,33 27,50 384 1.593.745.500
15/7/2003 27,75 27,65 -0,40% 27,50 28,20 27,77 27,62 27,65 359 1.132.367.400
14/7/2003 27,70 27,76 +0,76% 27,46 27,99 27,75 27,76 27,80 299 816.771.900
11/7/2003 27,90 27,55 -1,47% 27,40 28,00 27,70 27,55 27,60 453 1.861.091.100
10/7/2003 28,43 27,96 -2,58% 27,90 28,43 28,07 27,96 28,00 538 1.915.376.000
8/7/2003 28,00 28,70 +2,50% 28,00 28,79 28,45 28,65 28,70 415 1.745.325.100
7/7/2003 28,50 28,00 -0,71% 27,85 28,60 28,17 27,90 28,00 494 2.312.987.600
4/7/2003 27,21 28,20 +2,25% 27,21 28,20 27,83 27,90 28,20 132 437.863.800
3/7/2003 27,50 27,58 -1,15% 27,25 27,90 27,68 27,50 27,58 379 1.273.933.800
2/7/2003 27,49 27,90 +1,90% 27,30 28,20 27,93 27,80 27,90 446 1.401.113.200
1/7/2003 26,30 27,38 +3,91% 26,00 27,50 26,81 27,38 27,39 671 2.090.888.400
30/6/2003 26,55 26,35 -0,79% 26,10 26,60 26,27 26,30 26,35 392 1.114.464.800
27/6/2003 27,00 26,56 -1,99% 26,56 27,10 26,74 26,56 26,80 377 1.074.252.700
26/6/2003 27,70 27,10 -2,17% 26,81 27,70 27,13 27,10 27,30 469 1.460.469.600
25/6/2003 27,59 27,70 +0,40% 27,36 28,10 27,74 27,70 27,75 478 1.561.697.400
24/6/2003 27,30 27,59 +1,10% 27,20 27,85 27,45 27,42 27,59 435 1.241.010.300
23/6/2003 28,23 27,29 -3,30% 27,15 28,70 27,49 27,29 27,50 561 1.457.183.600
20/6/2003 28,71 28,22 -4,66% 28,10 28,81 28,33 28,22 28,49 438 1.741.751.000
18/6/2003 30,20 29,60 -0,34% 28,60 30,20 29,11 29,55 29,60 678 1.793.595.000
17/6/2003 30,24 29,70 -1,98% 29,33 30,32 29,74 29,70 30,00 441 1.421.023.800
16/6/2003 30,27 30,30 -0,30% 30,27 30,70 30,47 30,00 30,30 302 993.531.600
13/6/2003 30,65 30,39 -0,36% 30,00 30,90 30,35 30,31 30,39 322 1.101.277.400
12/6/2003 30,00 30,50 +1,16% 29,51 30,69 29,97 29,51 30,50 366 1.307.606.000
11/6/2003 30,01 30,15 -0,13% 29,37 30,17 29,74 30,10 30,15 413 1.569.017.700
10/6/2003 30,31 30,19 -0,33% 29,81 30,74 30,09 30,01 30,19 519 1.462.774.100
9/6/2003 30,70 30,29 -1,50% 29,90 30,80 30,26 30,18 30,29 394 1.057.673.800
6/6/2003 30,80 30,75 +0,85% 30,50 31,20 30,83 30,55 30,75 629 2.832.201.900
5/6/2003 30,12 30,49 +0,46% 29,95 30,55 30,30 30,40 30,49 544 2.210.541.900
4/6/2003 29,79 30,35 +3,23% 29,41 30,50 30,00 30,00 30,35 676 3.830.247.000
3/6/2003 29,31 29,40 +0,31% 28,50 29,40 28,82 29,40 29,45 753 2.510.405.300
2/6/2003 30,25 29,31 -3,11% 29,12 30,30 29,71 29,31 29,50 458 1.700.187.400
30/5/2003 30,60 30,25 -1,14% 30,02 30,90 30,44 30,15 30,30 386 1.463.108.800
29/5/2003 30,90 30,60 -0,49% 30,30 30,90 30,63 30,45 30,60 560 2.057.470.700
28/5/2003 30,96 30,75 -0,32% 30,41 31,60 30,82 30,75 30,87 371 951.885.200
27/5/2003 29,91 30,85 +2,83% 29,91 31,00 30,55 30,60 30,85 364 1.241.262.900
26/5/2003 30,91 30,00 -4,61% 30,00 31,54 30,65 30,00 30,50 207 537.030.100
23/5/2003 31,25 31,45 +0,48% 30,75 31,45 31,14 30,60 31,45 346 1.399.204.200
22/5/2003 31,30 31,30 +0,35% 30,62 31,50 31,04 31,05 31,30 426 1.849.889.900
21/5/2003 29,66 31,19 +4,63% 29,60 31,19 30,39 31,14 31,19 464 1.633.834.500
20/5/2003 30,40 29,81 -1,94% 29,35 30,40 29,75 29,81 30,00 460 1.874.049.700
19/5/2003 30,98 30,40 -4,67% 30,15 31,00 30,38 30,40 30,50 373 1.162.378.700
16/5/2003 30,80 31,89 +3,04% 30,00 31,89 30,83 31,05 31,89 488 1.650.494.100
15/5/2003 31,40 30,95 -3,28% 30,81 31,70 31,18 30,95 31,00 404 1.653.400.100
14/5/2003 32,11 32,00 -1,39% 31,40 32,20 31,89 31,15 32,40 442 1.660.433.300
13/5/2003 32,40 32,45 +0,15% 32,10 33,00 32,67 32,22 32,45 470 3.993.410.900
12/5/2003 32,67 32,40 -1,52% 32,22 33,00 32,39 32,30 32,40 365 1.247.959.000
9/5/2003 31,94 32,90 +3,01% 31,83 32,90 32,22 32,30 32,90 545 2.689.342.300
8/5/2003 31,50 31,94 +1,08% 31,10 32,06 31,55 31,70 31,94 558 2.695.128.400
7/5/2003 30,20 31,60 +4,43% 30,20 31,60 30,88 31,47 31,60 550 1.962.778.600
6/5/2003 30,20 30,26 -1,75% 30,00 30,79 30,34 30,26 30,37 407 1.350.965.400
5/5/2003 30,90 30,80 -0,65% 30,51 31,15 30,74 30,80 30,85 585 3.109.029.100
2/5/2003 30,80 31,00 +0,65% 30,50 31,00 30,78 31,00 31,10 339 1.110.306.700
30/4/2003 30,60 30,80 +0,33% 30,11 31,00 30,68 30,80 31,00 492 1.954.338.300
29/4/2003 30,11 30,70 +0,69% 30,11 31,42 31,09 30,70 31,00 649 2.737.654.900
28/4/2003 29,00 30,49 +5,14% 28,00 30,49 29,17 30,13 30,49 300 1.917.253.900
25/4/2003 28,81 29,00 +0,35% 28,60 29,10 28,91 28,60 29,00 292 995.155.000
24/4/2003 28,31 28,90 -0,34% 28,31 29,20 28,77 28,90 29,09 406 1.443.462.800
23/4/2003 28,41 29,00 0,00% 28,20 29,00 28,59 28,60 29,00 330 1.092.725.800
22/4/2003 28,79 29,00 -1,86% 28,75 29,39 29,05 28,90 29,00 363 1.081.443.000
17/4/2003 29,00 29,55 +3,00% 28,70 29,80 29,25 29,55 29,58 455 1.814.951.700
16/4/2003 29,00 28,69 -1,07% 28,48 29,25 28,78 28,40 28,69 491 1.500.340.600
15/4/2003 28,50 29,00 +1,40% 27,89 29,00 28,26 29,00 29,05 480 1.577.198.000
14/4/2003 28,10 28,60 +1,78% 28,03 28,60 28,30 28,50 28,69 381 1.349.926.100
11/4/2003 27,80 28,10 +3,12% 27,15 28,10 27,66 28,10 28,19 411 1.188.014.600
10/4/2003 27,50 27,25 -1,59% 26,96 28,00 27,32 27,24 27,80 396 1.202.604.300
9/4/2003 27,20 27,69 +1,80% 26,80 27,69 27,10 27,40 27,69 585 2.062.693.100
8/4/2003 29,00 27,20 -6,53% 26,80 29,50 28,23 27,20 27,40 775 4.114.569.000
7/4/2003 29,80 29,10 -1,36% 28,70 30,70 29,43 29,10 29,28 526 2.085.022.300
4/4/2003 28,80 29,50 +2,43% 28,60 29,50 29,07 29,46 29,50 605 3.109.671.500
3/4/2003 27,75 28,80 +3,67% 27,75 29,50 28,98 28,55 28,80 920 5.664.230.300
2/4/2003 26,72 27,78 +4,63% 26,72 28,00 27,79 27,75 27,78 493 1.705.014.500
1/4/2003 25,50 26,55 +5,11% 25,50 26,60 26,17 26,55 26,60 508 1.815.528.200
31/3/2003 24,60 25,26 +1,45% 24,30 25,30 24,92 24,85 25,26 331 1.071.497.500
28/3/2003 24,90 24,90 -0,20% 24,52 25,30 24,83 24,70 24,90 340 924.758.300
27/3/2003 24,70 24,95 -0,80% 24,31 24,95 24,62 24,60 24,95 383 1.108.720.800
26/3/2003 25,70 25,15 -2,14% 24,98 25,70 25,19 25,00 25,15 328 772.862.800
25/3/2003 25,60 25,70 0,00% 25,10 25,70 25,36 25,36 25,70 453 1.052.713.900
24/3/2003 25,60 25,70 -3,02% 25,15 26,29 25,52 25,70 25,80 371 737.183.400
21/3/2003 25,89 26,50 +2,36% 25,89 26,55 26,22 26,35 26,50 353 966.766.900
20/3/2003 25,10 25,89 +1,05% 24,70 25,90 25,21 25,00 25,89 458 1.116.941.500
19/3/2003 26,00 25,62 -2,59% 25,30 26,00 25,65 25,62 25,68 469 1.126.636.300
18/3/2003 25,16 26,30 +4,37% 25,00 26,30 25,46 25,61 26,30 501 1.314.164.200
17/3/2003 24,39 25,20 +0,80% 24,10 25,35 25,07 25,20 25,24 345 905.821.900
14/3/2003 24,95 25,00 +0,40% 24,50 25,59 24,92 24,95 25,00 520 1.402.548.300
13/3/2003 24,60 24,90 +2,64% 24,08 24,98 24,47 24,47 24,90 540 1.869.326.800
12/3/2003 23,60 24,26 +1,93% 23,18 24,40 23,68 24,26 24,49 388 1.330.106.600
11/3/2003 23,80 23,80 -0,42% 23,40 24,18 23,87 23,72 23,80 297 1.121.060.600
10/3/2003 24,06 23,90 -3,24% 23,60 24,69 24,07 23,90 24,00 383 1.198.367.900
7/3/2003 23,30 24,70 +4,66% 23,30 24,99 24,20 24,40 24,70 317 1.118.100.500
6/3/2003 23,00 23,60 +3,19% 22,90 23,60 23,08 23,60 23,70 331 1.704.731.000
5/3/2003 22,60 22,87 +0,75% 22,00 22,87 22,28 22,59 22,87 161 775.975.900
28/2/2003 23,15 22,70 +0,89% 22,20 23,15 22,61 22,55 22,70 150 431.015.600
27/2/2003 22,01 22,50 +2,79% 21,40 22,50 21,74 22,50 22,65 314 853.863.900
26/2/2003 22,80 21,89 -3,78% 21,70 22,85 22,09 21,76 21,89 487 1.010.924.800
25/2/2003 22,70 22,75 -0,87% 22,15 22,95 22,29 22,70 22,75 378 1.884.156.500
24/2/2003 23,69 22,95 -0,99% 22,60 23,69 22,89 22,71 22,95 181 557.360.100
21/2/2003 23,11 23,18 +0,30% 22,70 23,30 23,03 23,05 23,18 270 762.616.000
20/2/2003 23,49 23,11 -0,86% 22,60 23,49 22,88 23,11 23,45 290 672.216.300
19/2/2003 24,00 23,31 -2,88% 23,21 24,00 23,49 23,31 23,80 252 734.324.900
18/2/2003 23,90 24,00 +0,42% 23,70 24,20 23,97 23,90 24,00 326 1.451.274.900
17/2/2003 24,00 23,90 +2,14% 23,40 24,20 23,70 23,70 23,90 232 547.555.600
14/2/2003 23,00 23,40 +0,86% 22,40 23,40 22,75 23,15 23,40 234 558.288.000
13/2/2003 24,30 23,20 -4,57% 22,80 24,30 23,37 23,20 23,30 362 978.547.200
12/2/2003 24,75 24,31 -1,58% 24,31 24,90 24,57 24,31 24,50 327 1.002.564.000
11/2/2003 26,00 24,70 -3,52% 24,45 26,00 24,75 24,70 24,89 429 1.175.516.300
10/2/2003 25,50 25,60 0,00% 24,70 25,60 25,09 25,30 25,60 281 785.029.100
7/2/2003 25,50 25,60 -0,04% 25,30 26,40 25,90 25,30 25,60 350 1.713.619.500
6/2/2003 24,36 25,61 +4,11% 24,15 25,70 24,77 25,60 25,70 352 1.397.983.800
5/2/2003 25,00 24,60 -1,60% 24,60 25,30 24,90 24,60 24,75 394 1.145.682.600
4/2/2003 25,30 25,00 -1,57% 24,31 25,30 24,66 25,00 25,29 302 976.379.500
3/2/2003 25,11 25,40 +1,40% 24,90 25,50 25,16 24,70 25,40 230 553.884.800
31/1/2003 24,66 25,05 +1,21% 24,12 25,05 24,59 24,46 25,05 290 747.316.400
30/1/2003 25,56 24,75 -2,17% 24,38 25,66 24,82 24,42 24,75 275 533.461.000
29/1/2003 24,75 25,30 +1,52% 24,04 25,30 24,62 24,91 25,30 421 1.307.086.600
28/1/2003 25,50 24,92 -1,50% 24,75 25,90 25,10 24,92 25,00 395 867.739.000
27/1/2003 26,00 25,30 -4,89% 25,02 26,20 25,51 25,30 25,34 473 1.188.554.800
24/1/2003 26,87 26,60 -1,63% 25,75 27,00 26,22 26,00 26,60 261 895.184.200
23/1/2003 26,40 27,04 +4,24% 26,01 27,25 26,82 27,01 27,04 503 1.621.601.800
22/1/2003 26,51 25,94 -3,93% 25,65 27,00 25,88 25,92 25,94 502 2.024.511.100
21/1/2003 27,39 27,00 -1,82% 26,52 27,39 26,78 26,65 27,00 326 1.457.564.700
20/1/2003 27,52 27,50 -0,72% 27,40 27,70 27,49 27,47 27,50 153 722.351.900
17/1/2003 27,48 27,70 0,00% 27,00 28,00 27,72 27,52 27,70 288 1.331.183.600
16/1/2003 27,81 27,70 +0,36% 27,40 28,29 27,93 27,51 27,70 358 1.060.540.100
15/1/2003 28,40 27,60 -3,16% 27,04 28,59 27,86 27,35 27,60 464 1.549.027.300
14/1/2003 28,49 28,50 +0,04% 28,40 28,85 28,63 28,50 28,64 363 1.424.185.400
13/1/2003 28,00 28,49 +1,21% 28,00 28,60 28,34 28,22 28,49 562 2.153.756.900
10/1/2003 26,70 28,15 +7,03% 26,70 28,22 27,76 28,04 28,15 593 1.879.742.800
9/1/2003 25,70 26,30 +3,14% 25,70 26,70 26,18 26,02 26,30 359 1.265.402.600
8/1/2003 25,52 25,50 +0,55% 25,30 26,00 25,60 25,20 25,48 219 623.494.000
7/1/2003 26,39 25,36 -3,21% 25,30 26,39 25,67 25,36 25,62 479 1.059.285.900
6/1/2003 26,35 26,20 +1,39% 25,80 26,89 26,28 26,20 26,29 336 764.851.300
3/1/2003 26,80 25,84 -3,22% 25,80 27,10 26,21 25,84 25,89 312 718.940.400
2/1/2003 26,45 26,70 +0,95% 25,85 26,70 26,10 26,51 26,70 219 394.506.900
30/12/2002 25,50 26,45 +2,92% 25,50 26,45 26,05 25,61 26,45 219 551.225.600
27/12/2002 25,98 25,70 -1,08% 25,40 26,15 25,65 25,70 25,90 190 457.432.600
26/12/2002 26,90 25,98 -3,42% 25,45 26,90 25,76 25,65 25,98 323 687.682.600
23/12/2002 27,35 26,90 -2,18% 26,90 27,70 27,21 26,90 27,19 366 790.296.000
20/12/2002 26,10 27,50 +7,84% 26,10 27,50 26,99 27,15 27,50 701 2.134.521.200
19/12/2002 25,01 25,50 +2,20% 24,75 25,59 25,11 25,47 25,50 704 4.105.888.000
18/12/2002 24,85 24,95 +0,40% 24,61 25,10 24,87 24,80 24,95 540 1.447.320.400
17/12/2002 24,20 24,85 +2,69% 24,00 25,25 24,87 24,85 24,94 698 2.582.109.600
16/12/2002 23,79 24,20 +2,76% 23,70 24,44 24,16 24,19 24,20 540 1.717.058.100
13/12/2002 23,02 23,55 +2,61% 23,00 23,77 23,25 23,55 23,70 366 995.480.100
12/12/2002 23,30 22,95 -1,08% 22,82 23,40 23,01 22,95 23,08 342 922.952.800
11/12/2002 23,19 23,20 +1,31% 22,90 23,49 23,19 22,97 23,20 392 917.856.400
10/12/2002 22,81 22,90 +0,93% 22,55 23,40 22,77 22,90 22,95 246 731.368.800
9/12/2002 23,20 22,69 -2,99% 22,50 23,20 22,83 22,66 22,69 146 460.990.700
6/12/2002 22,50 23,39 +5,36% 22,25 23,39 22,71 23,00 23,39 258 724.278.800
5/12/2002 22,70 22,20 -2,63% 22,15 22,75 22,34 22,16 22,20 369 1.154.023.900
4/12/2002 23,45 22,80 -2,98% 22,68 23,45 22,82 22,77 22,80 426 1.319.258.000
3/12/2002 23,95 23,50 -2,08% 23,17 23,95 23,49 23,50 23,70 288 725.845.700
2/12/2002 23,99 24,00 0,00% 23,66 24,59 24,02 24,00 24,20 416 1.119.929.600
29/11/2002 23,40 24,00 +1,74% 23,30 24,00 23,68 23,70 24,00 245 525.313.500
28/11/2002 23,10 23,59 -0,84% 23,10 23,59 23,39 23,35 23,59 100 181.274.700
27/11/2002 23,00 23,79 +2,99% 22,70 23,79 23,18 23,31 23,79 197 284.034.700
26/11/2002 23,00 23,10 +1,36% 22,45 23,10 22,71 22,62 23,10 322 756.241.800
25/11/2002 23,50 22,79 -4,32% 22,79 24,19 23,35 22,71 22,79 306 455.969.600
22/11/2002 22,80 23,82 +4,34% 22,70 23,82 23,12 23,40 23,90 293 439.736.000
21/11/2002 23,35 22,83 -0,31% 22,82 23,61 23,07 22,83 23,00 358 937.966.500
20/11/2002 23,00 22,90 +1,15% 22,40 23,10 22,67 22,90 22,95 375 1.518.170.900
19/11/2002 24,00 22,64 -2,50% 22,35 24,20 22,61 22,51 22,64 605 1.766.274.000
18/11/2002 24,15 23,22 -3,85% 23,22 24,60 23,83 23,22 23,45 267 572.112.600
14/11/2002 23,55 24,15 +2,55% 23,40 24,15 23,60 24,00 24,20 332 860.112.000
13/11/2002 23,20 23,55 +2,12% 22,65 23,55 23,26 23,55 23,56 287 1.058.898.200
12/11/2002 23,20 23,06 -3,84% 22,40 23,20 22,85 23,00 23,07 369 664.487.900
11/11/2002 23,50 23,98 +2,92% 23,10 23,98 23,33 23,00 23,98 155 270.482.000
8/11/2002 23,56 23,30 +1,75% 23,10 23,70 23,41 23,21 23,30 211 549.184.100
7/11/2002 23,43 22,90 -0,43% 22,70 23,55 23,01 22,90 23,10 316 719.892.400
6/11/2002 23,15 23,00 -1,71% 22,25 23,20 22,91 23,00 23,15 293 605.744.700
5/11/2002 24,70 23,40 -5,65% 23,38 25,10 23,94 23,38 23,40 581 1.190.484.400
4/11/2002 25,11 24,80 -0,72% 24,50 25,50 25,09 24,60 24,80 425 900.734.400
1/11/2002 24,59 24,98 +1,13% 24,00 24,98 24,50 24,90 24,98 370 969.935.500
31/10/2002 24,61 24,70 +0,45% 24,31 24,95 24,60 24,52 24,70 387 1.010.275.300
30/10/2002 24,50 24,59 +2,46% 24,20 24,98 24,64 24,50 24,59 543 1.727.658.900
29/10/2002 22,70 24,00 +6,62% 22,02 24,49 23,40 23,94 24,00 584 1.462.696.800
28/10/2002 24,20 22,51 -6,25% 22,50 24,60 23,78 22,51 23,40 504 968.371.200
25/10/2002 23,11 24,01 +3,80% 23,00 24,01 23,53 24,01 24,09 386 1.008.829.500
24/10/2002 23,99 23,13 -3,63% 23,10 24,29 23,71 23,13 23,25 720 1.481.527.300
23/10/2002 21,85 24,00 +10,04% 21,80 24,00 22,69 23,25 24,00 652 1.635.664.600
22/10/2002 21,33 21,81 -0,14% 21,33 22,29 21,90 21,81 22,00 490 1.369.931.300
21/10/2002 21,40 21,84 +1,58% 20,90 22,28 21,52 21,84 22,00 278 496.900.600
18/10/2002 21,50 21,50 +1,42% 21,00 21,79 21,42 21,31 21,50 350 707.157.700
17/10/2002 19,65 21,20 +9,79% 19,50 21,26 20,36 21,00 21,20 462 1.056.257.200
16/10/2002 20,00 19,31 -4,03% 18,90 20,29 19,29 19,31 19,35 628 1.007.761.700
15/10/2002 21,00 20,12 -2,33% 19,70 21,30 20,13 20,03 20,12 537 921.543.900
14/10/2002 21,00 20,60 -4,19% 20,00 21,40 20,49 20,60 20,75 338 625.194.400
11/10/2002 21,45 21,50 +1,65% 20,70 21,90 21,33 21,50 21,59 308 661.652.500
10/10/2002 21,47 21,15 +2,57% 20,70 21,47 21,03 21,10 21,15 435 988.533.100
9/10/2002 21,10 20,62 -4,05% 20,20 21,20 20,81 20,62 20,79 551 1.178.303.200
8/10/2002 22,49 21,49 -1,20% 20,80 22,49 21,24 21,30 21,49 505 909.703.600
7/10/2002 23,75 21,75 -5,48% 21,51 23,79 21,98 21,75 21,90 369 546.779.400
4/10/2002 22,75 23,01 +1,86% 22,69 23,39 22,95 23,01 23,18 407 802.416.900
3/10/2002 22,60 22,59 +1,85% 21,80 22,60 22,31 22,51 22,59 335 990.715.300
2/10/2002 22,00 22,18 +0,82% 21,78 23,00 22,40 22,00 22,18 442 986.839.100
1/10/2002 21,01 22,00 +5,97% 20,70 22,28 21,42 22,00 22,29 470 852.687.900
30/9/2002 21,55 20,76 -4,55% 19,93 21,74 20,31 20,50 20,76 721 1.965.813.900
27/9/2002 22,35 21,75 -2,47% 21,50 22,50 21,67 21,70 21,75 269 593.071.500
26/9/2002 22,80 22,30 -0,62% 21,70 22,80 22,34 22,00 22,30 373 836.736.900
25/9/2002 23,00 22,44 -0,31% 22,00 23,09 22,30 22,40 22,44 658 2.782.596.200
24/9/2002 22,94 22,51 -2,64% 22,50 23,28 22,74 22,51 22,59 561 1.719.157.900
23/9/2002 23,60 23,12 -7,89% 22,50 24,00 23,12 23,12 23,19 638 1.347.063.400
20/9/2002 24,50 25,10 +4,58% 24,20 25,15 24,65 25,00 25,10 323 816.489.600
19/9/2002 23,99 24,00 +1,48% 23,30 24,60 23,98 23,80 24,00 223 860.214.400
18/9/2002 23,65 23,65 0,00% 22,80 24,30 23,07 23,20 23,65 375 738.686.100
17/9/2002 24,71 23,65 -3,07% 23,32 24,89 23,96 23,65 23,90 513 1.076.491.000
16/9/2002 25,70 24,40 -5,79% 24,32 26,20 24,69 24,35 24,40 296 560.597.100
13/9/2002 26,00 25,90 -0,58% 25,21 26,00 25,66 25,60 25,90 216 412.728.100
12/9/2002 26,60 26,05 -2,03% 25,82 26,60 26,13 26,05 26,20 255 564.256.800
11/9/2002 25,40 26,59 +5,31% 25,30 26,80 26,34 26,59 26,65 300 673.031.400
10/9/2002 25,90 25,25 +0,16% 24,51 25,90 24,86 25,25 25,30 297 572.712.900
9/9/2002 24,65 25,21 +2,27% 24,30 25,50 24,85 25,21 25,29 209 480.459.000
6/9/2002 26,20 24,65 -3,52% 24,40 26,20 24,65 24,65 24,78 275 633.661.300
5/9/2002 25,86 25,55 -1,16% 24,39 25,86 24,84 25,55 25,60 397 1.041.503.000
4/9/2002 27,00 25,85 -2,42% 25,10 27,00 25,79 25,81 25,85 317 1.369.344.800
3/9/2002 27,89 26,49 -5,05% 26,20 27,89 26,47 26,31 26,49 346 899.164.000
2/9/2002 27,90 27,90 0,00% 27,00 28,00 27,54 27,51 27,90 154 230.295.400
30/8/2002 27,98 27,90 +0,98% 27,00 28,39 27,80 27,10 27,90 368 2.249.145.100
29/8/2002 27,20 27,63 +1,21% 26,20 27,70 26,98 27,63 27,70 399 864.722.900
28/8/2002 27,21 27,30 +0,33% 26,60 27,50 27,08 27,20 27,30 342 733.139.100
27/8/2002 26,65 27,21 +3,46% 26,50 27,21 26,81 27,21 27,30 442 1.890.220.900
26/8/2002 25,50 26,30 +3,99% 25,50 26,30 26,00 26,15 26,30 347 702.832.300
23/8/2002 24,80 25,29 +1,61% 24,30 25,49 25,00 24,51 25,29 388 917.809.900
22/8/2002 23,07 24,89 +7,24% 22,76 24,89 23,64 24,40 24,89 457 929.365.400
21/8/2002 23,24 23,21 +1,13% 22,70 23,40 23,03 23,21 23,25 474 1.566.798.800
20/8/2002 24,09 22,95 -3,12% 22,95 24,90 23,88 22,95 22,99 438 1.064.878.300
19/8/2002 23,50 23,69 +0,85% 23,36 24,29 23,83 23,40 23,69 266 1.258.934.500
16/8/2002 23,50 23,49 +4,87% 22,70 23,50 23,03 23,20 23,49 352 1.008.576.000
15/8/2002 24,00 22,40 -3,86% 22,40 24,01 23,35 22,35 22,40 382 1.182.234.100
14/8/2002 24,78 23,30 -4,12% 22,12 24,80 23,10 23,30 23,50 860 1.645.324.900
13/8/2002 24,90 24,30 -2,41% 24,10 25,60 24,98 24,30 24,39 556 1.525.820.400
12/8/2002 26,57 24,90 -6,04% 24,90 27,00 25,34 24,90 24,95 516 1.313.926.700
9/8/2002 29,00 26,50 -10,17% 26,50 29,74 27,74 26,50 26,61 486 1.073.272.400
8/8/2002 28,70 29,50 +7,47% 28,70 29,70 29,26 29,50 29,70 421 2.669.318.000
7/8/2002 26,80 27,45 +3,62% 26,60 27,50 26,99 27,00 27,45 372 1.504.221.200
6/8/2002 26,30 26,49 0,00% 25,30 26,50 26,17 26,26 26,49 313 824.416.900
5/8/2002 26,70 26,49 -1,16% 24,95 26,70 25,94 25,05 26,49 199 579.961.000
2/8/2002 26,10 26,80 +4,77% 25,90 26,80 26,23 26,32 26,80 230 1.247.414.800
1/8/2002 26,40 25,58 -3,47% 25,50 26,60 26,07 25,58 26,00 334 2.087.408.800
31/7/2002 26,50 26,50 +1,96% 25,80 26,95 26,25 26,41 26,50 344 1.403.584.500
30/7/2002 25,00 25,99 +5,65% 24,50 25,99 25,11 25,60 25,99 532 1.785.549.400
29/7/2002 25,33 24,60 -3,53% 24,60 26,00 24,98 24,60 25,30 412 1.683.469.500
26/7/2002 27,00 25,50 -4,82% 25,01 27,00 25,86 25,05 25,50 369 1.306.930.300
25/7/2002 27,89 26,79 -2,93% 26,00 27,89 26,64 26,60 26,79 298 941.631.400
24/7/2002 27,39 27,60 +0,73% 26,50 28,01 27,19 27,50 27,60 358 1.086.458.600
23/7/2002 27,90 27,40 +0,33% 26,80 27,90 27,21 27,01 27,40 327 1.059.602.000
22/7/2002 29,00 27,31 -5,50% 27,20 29,50 27,80 27,31 28,00 384 1.068.804.800
19/7/2002 29,99 28,90 -2,86% 28,90 29,99 29,09 28,90 29,00 275 938.414.900
18/7/2002 29,40 29,75 +1,71% 29,20 30,00 29,61 29,51 29,75 183 505.212.500
17/7/2002 29,90 29,25 +0,17% 28,70 30,30 29,24 29,00 29,25 374 1.134.778.900
16/7/2002 29,70 29,20 -1,35% 28,90 30,20 29,24 29,20 29,30 279 819.945.100
15/7/2002 30,20 29,60 -3,90% 29,20 30,20 29,67 29,60 29,80 277 974.581.000
12/7/2002 31,50 30,80 0,00% 29,90 31,70 30,69 30,80 31,00 277 801.235.300
11/7/2002 30,40 30,80 +1,32% 29,80 31,20 30,48 30,60 30,80 338 970.466.500
10/7/2002 30,61 30,40 -0,33% 29,80 30,90 30,33 30,00 30,40 290 1.188.642.400
8/7/2002 30,00 30,50 +2,01% 29,52 30,50 30,04 29,85 30,50 163 528.757.300
5/7/2002 30,30 29,90 -2,61% 29,21 30,31 29,71 29,70 29,90 315 624.285.300
4/7/2002 31,60 30,70 -0,94% 30,51 31,60 30,73 30,70 30,85 129 404.152.900
3/7/2002 30,90 30,99 -1,46% 29,60 31,40 30,25 30,03 30,99 312 809.576.100
2/7/2002 31,22 31,45 -0,16% 30,49 31,80 31,25 31,01 31,45 328 1.319.907.400
1/7/2002 31,59 31,50 -1,56% 31,22 31,70 31,44 31,00 31,50 167 549.742.900
28/6/2002 31,60 32,00 +1,27% 31,49 32,19 31,87 26,18 32,00 256 1.155.938.200
27/6/2002 31,50 31,60 +1,94% 30,75 31,80 31,36 31,01 31,60 220 1.035.297.500
26/6/2002 29,90 31,00 +1,47% 29,87 31,00 30,40 30,70 31,00 187 502.869.800
25/6/2002 31,00 30,55 -0,97% 30,20 31,70 30,83 29,80 30,55 411 1.536.257.600
24/6/2002 31,00 30,85 +1,15% 29,05 31,80 30,61 30,85 31,25 430 1.963.734.900
21/6/2002 32,00 30,50 -0,97% 28,10 32,00 29,66 28,60 30,50 325 2.328.915.600
20/6/2002 33,70 30,80 -7,09% 30,80 33,70 31,22 30,80 31,00 381 1.911.283.800
19/6/2002 34,38 33,15 -1,89% 32,80 34,38 33,42 32,80 33,15 302 1.137.707.200
18/6/2002 32,98 33,79 +2,39% 32,98 34,30 33,78 33,10 33,79 359 2.270.730.900
17/6/2002 31,94 33,00 +3,77% 31,50 33,00 32,47 32,60 33,00 308 1.167.632.900
14/6/2002 31,85 31,80 -1,55% 31,00 31,90 31,43 31,50 31,80 154 414.360.000
13/6/2002 32,00 32,30 +1,89% 32,00 32,88 32,19 32,10 32,30 245 1.457.847.500
12/6/2002 32,79 31,70 -1,25% 31,00 32,79 31,80 31,69 31,70 395 1.348.122.900
11/6/2002 33,50 32,10 -3,31% 31,52 33,70 32,02 31,84 32,10 408 1.057.921.700
10/6/2002 33,00 33,20 +3,91% 32,05 33,20 32,78 32,90 33,20 169 610.150.000
7/6/2002 31,00 31,95 +0,47% 31,00 32,09 31,65 31,61 31,95 236 1.614.183.700
6/6/2002 32,50 31,80 -3,93% 30,80 32,50 31,69 31,80 32,30 395 2.452.093.900
5/6/2002 33,17 33,10 -1,19% 32,95 33,49 33,08 33,00 33,10 229 892.373.800
4/6/2002 33,00 33,50 +0,90% 32,82 33,50 33,14 33,01 33,50 119 479.995.700
3/6/2002 34,29 33,20 -1,89% 33,10 34,29 33,38 33,12 33,20 136 455.688.000
31/5/2002 34,59 33,84 -2,17% 33,60 34,59 33,84 33,70 33,84 128 933.497.600
29/5/2002 34,20 34,59 +0,85% 34,20 35,20 34,71 34,31 34,59 256 1.800.884.900
28/5/2002 34,60 34,30 -0,29% 34,10 35,00 34,34 34,10 34,30 290 957.953.600
27/5/2002 33,60 34,40 +2,38% 33,45 34,60 34,28 34,23 34,40 183 837.574.300
24/5/2002 33,50 33,60 -0,06% 33,06 34,20 33,63 33,45 33,60 283 1.298.180.500
23/5/2002 33,55 33,62 +1,88% 32,40 33,62 33,23 33,62 33,68 266 804.368.500
22/5/2002 33,49 33,00 -0,45% 32,35 33,60 32,95 32,50 33,00 326 928.906.500
21/5/2002 32,69 33,15 +1,38% 32,51 33,79 33,03 33,05 33,15 382 1.104.209.200
20/5/2002 32,70 32,70 +1,40% 32,20 32,70 32,43 32,60 32,70 163 1.197.916.700
17/5/2002 32,90 32,25 -0,77% 31,81 33,80 32,22 32,25 32,40 254 1.508.011.100
16/5/2002 32,00 32,50 +2,85% 32,00 32,90 32,51 32,40 32,50 243 1.174.400.800
15/5/2002 31,79 31,60 +0,96% 30,70 32,00 31,60 31,60 31,70 335 1.553.909.700
14/5/2002 31,31 31,30 0,00% 31,20 32,01 31,60 31,20 31,30 483 2.999.582.000
13/5/2002 33,00 31,30 -3,99% 31,25 33,00 31,59 31,30 31,64 209 791.578.300
10/5/2002 32,10 32,60 +1,84% 31,90 32,89 32,30 32,30 32,60 311 955.599.100
9/5/2002 34,50 32,01 -7,22% 32,01 35,00 32,79 32,01 32,30 381 1.140.695.100
8/5/2002 33,49 34,50 +3,92% 32,91 35,00 33,65 34,50 34,99 286 1.182.328.800
7/5/2002 34,30 33,20 -2,30% 32,81 34,39 33,09 33,00 33,20 349 1.063.199.700
6/5/2002 33,80 33,98 -2,89% 32,90 34,20 33,45 33,40 33,98 461 1.837.841.500
3/5/2002 34,90 34,99 -0,03% 34,00 35,20 34,45 34,00 34,99 261 868.925.600
2/5/2002 34,10 35,00 -6,17% 34,10 35,70 35,26 34,80 35,00 286 1.489.724.000
30/4/2002 37,00 37,30 0,00% 37,00 37,80 37,50 37,20 37,30 366 1.493.633.800
29/4/2002 37,30 37,30 -0,51% 37,10 37,95 37,31 37,15 37,30 247 995.247.100
26/4/2002 38,10 37,49 -1,60% 37,30 38,50 37,63 37,30 37,49 509 2.225.793.000
25/4/2002 37,00 38,10 +2,70% 36,19 38,50 37,42 38,10 38,20 526 3.385.349.300
24/4/2002 37,20 37,10 +0,51% 36,40 37,30 36,88 36,51 37,10 352 1.036.550.700
23/4/2002 36,62 36,91 -0,78% 36,60 37,40 37,02 36,91 37,20 347 1.508.968.400
22/4/2002 36,60 37,20 -0,27% 36,01 37,50 36,77 37,00 37,20 244 1.503.895.500
19/4/2002 38,00 37,30 -0,67% 37,00 38,00 37,30 37,30 37,90 260 1.706.792.800
18/4/2002 37,21 37,55 -1,31% 36,90 37,69 37,38 37,10 37,55 408 2.519.859.900
17/4/2002 37,50 38,05 +2,84% 37,50 38,05 37,86 37,95 38,05 590 3.736.788.600
16/4/2002 36,98 37,00 +0,03% 36,50 37,68 37,07 36,90 37,00 294 2.071.126.400
15/4/2002 36,90 36,99 -0,03% 36,18 37,20 36,73 36,90 36,99 308 1.950.305.700
12/4/2002 36,40 37,00 +1,65% 36,40 37,20 36,89 37,00 37,20 273 1.883.445.000
11/4/2002 36,30 36,40 -0,27% 36,10 37,30 36,73 36,40 36,49 316 1.821.317.200
10/4/2002 35,49 36,50 +5,80% 34,80 36,50 35,78 35,51 36,50 275 1.520.251.400
9/4/2002 34,80 34,50 -0,58% 34,15 35,00 34,53 34,25 34,50 236 1.129.096.400
8/4/2002 34,20 34,70 -0,86% 34,20 35,00 34,66 34,10 34,70 126 552.938.700
5/4/2002 35,45 35,00 -2,21% 34,12 35,45 34,84 34,60 35,00 246 1.463.794.000
4/4/2002 33,90 35,79 +5,26% 33,80 35,79 34,67 35,30 35,79 255 1.209.148.700
3/4/2002 35,20 34,00 -3,41% 33,80 35,20 34,35 33,85 34,00 218 1.109.823.000
2/4/2002 35,89 35,20 -1,92% 35,10 36,20 35,70 35,10 35,20 320 1.164.725.600
1/4/2002 34,30 35,89 +3,73% 34,00 35,89 34,98 35,60 35,89 385 2.529.878.500
28/3/2002 35,50 34,60 -1,70% 34,33 37,00 35,03 34,31 34,60 388 1.502.078.300
27/3/2002 35,25 35,20 -0,48% 34,90 35,40 35,15 34,50 35,20 228 1.061.594.000
26/3/2002 34,51 35,37 +3,91% 34,21 35,50 34,81 34,85 35,37 298 1.360.811.800
25/3/2002 34,10 34,04 +0,09% 34,00 35,50 34,67 34,04 34,24 325 1.305.211.700
22/3/2002 35,69 34,01 -4,73% 34,00 35,70 34,58 34,01 34,38 495 1.854.628.500
21/3/2002 36,60 35,70 -3,38% 34,80 36,70 35,33 35,20 35,70 486 2.362.349.700
20/3/2002 38,50 36,95 -2,71% 36,40 38,50 36,88 36,75 36,95 463 1.900.887.200
19/3/2002 38,79 37,98 -0,71% 37,41 38,79 37,98 37,70 37,98 248 1.208.201.100
18/3/2002 39,70 38,25 -2,89% 38,11 39,70 38,52 38,14 38,25 223 1.238.962.100
15/3/2002 39,00 39,39 +1,39% 38,50 39,50 39,14 39,35 39,39 262 1.386.344.000
14/3/2002 38,50 38,85 +0,91% 38,30 38,97 38,74 38,50 38,85 305 2.004.452.000
13/3/2002 38,29 38,50 +1,58% 37,80 38,50 38,26 38,07 38,50 324 1.702.459.500
12/3/2002 37,59 37,90 +1,09% 37,32 37,99 37,65 37,85 37,90 359 1.787.676.400
11/3/2002 38,94 37,49 -2,62% 37,20 38,94 37,67 37,10 37,49 278 1.532.750.600
8/3/2002 38,50 38,50 +0,26% 38,10 38,99 38,31 38,49 38,50 232 1.654.618.400
7/3/2002 38,00 38,40 0,00% 37,79 38,70 38,11 38,40 38,50 298 1.281.486.700
6/3/2002 37,41 38,40 +1,32% 36,65 38,40 37,23 37,20 38,40 249 1.349.604.900
5/3/2002 38,27 37,90 -1,51% 37,41 38,39 37,70 37,42 37,90 273 1.171.027.100
4/3/2002 37,29 38,48 +1,80% 36,80 38,48 37,51 37,89 38,48 356 1.896.061.400
1/3/2002 36,50 37,80 +3,28% 36,40 38,99 37,09 37,50 37,80 303 1.915.934.400
28/2/2002 37,89 36,60 -3,40% 36,50 37,98 36,89 36,60 36,70 317 1.995.010.700
27/2/2002 37,50 37,89 +1,04% 37,01 37,89 37,35 37,80 37,89 263 1.009.793.500
26/2/2002 37,40 37,50 0,00% 36,52 37,50 37,18 37,02 37,50 296 904.739.200
25/2/2002 36,51 37,50 +2,74% 36,50 37,50 37,13 37,10 37,50 289 997.939.200
22/2/2002 36,60 36,50 -0,27% 35,60 36,90 36,15 36,07 36,50 225 862.252.900
21/2/2002 36,00 36,60 +3,68% 35,30 36,80 36,12 36,52 36,60 408 3.139.660.600
20/2/2002 34,60 35,30 +1,44% 34,20 35,30 34,71 35,05 35,30 248 1.442.569.800
19/2/2002 35,00 34,80 -1,69% 34,71 35,50 35,21 34,70 34,80 300 1.814.354.100
18/2/2002 36,01 35,40 -2,18% 34,60 36,01 35,41 35,40 35,47 137 555.693.800
15/2/2002 36,90 36,19 -3,49% 35,60 37,00 36,62 35,70 36,19 352 2.483.651.600
14/2/2002 35,40 37,50 +5,34% 35,40 37,50 36,27 36,00 37,50 442 3.062.358.700
13/2/2002 34,65 35,60 +2,89% 34,30 35,60 34,86 35,21 35,88 515 2.896.593.700
8/2/2002 34,00 34,60 +1,76% 34,00 34,65 34,44 34,10 34,60 128 575.149.000
7/2/2002 35,00 34,00 -2,72% 33,95 35,00 34,28 34,00 34,29 190 848.209.700
6/2/2002 34,50 34,95 +1,60% 33,80 35,02 34,43 34,30 34,95 309 2.050.179.900
5/2/2002 33,60 34,40 +2,53% 32,40 34,40 33,49 33,90 34,40 539 3.375.249.700
4/2/2002 34,30 33,55 -2,75% 33,11 34,30 33,70 33,50 33,55 208 1.323.921.500
1/2/2002 35,20 34,50 -1,37% 34,30 35,20 34,70 34,50 34,70 295 1.335.168.200
31/1/2002 35,00 34,98 +6,00% 34,17 36,00 34,61 34,80 34,98 525 3.874.350.800
30/1/2002 31,90 33,00 +3,45% 31,90 33,35 32,85 33,00 33,20 392 2.248.648.500
29/1/2002 33,00 31,90 -3,33% 31,85 33,30 32,35 31,81 31,90 346 1.344.874.200
28/1/2002 34,00 33,00 -2,94% 32,80 34,00 33,41 33,00 33,19 349 1.595.028.500
24/1/2002 34,00 34,00 -0,58% 34,00 34,70 34,21 34,00 34,10 301 2.370.666.200
23/1/2002 33,80 34,20 +2,09% 33,10 34,30 33,65 34,20 34,30 342 1.625.565.600
22/1/2002 34,30 33,50 -0,92% 33,10 34,46 33,56 33,45 33,50 245 1.204.457.900
21/1/2002 34,00 33,81 -1,74% 33,30 34,60 33,99 33,81 34,00 159 1.043.721.200
18/1/2002 32,15 34,41 +7,20% 32,15 34,41 32,96 34,41 34,60 302 1.514.457.800
17/1/2002 32,00 32,10 +1,90% 31,01 32,10 31,79 32,10 32,15 316 1.510.152.200
16/1/2002 30,01 31,50 +5,00% 30,00 32,50 31,73 31,50 31,98 403 2.198.578.500
15/1/2002 30,36 30,00 -0,99% 29,70 31,25 30,15 30,00 30,19 318 1.369.402.400
14/1/2002 31,70 30,30 -3,78% 29,90 31,70 30,27 30,21 30,30 206 765.286.200
11/1/2002 31,50 31,49 -0,06% 31,40 32,29 31,84 31,36 31,50 356 2.200.828.800
10/1/2002 33,45 31,51 -7,35% 31,51 33,45 31,86 31,51 31,55 552 4.007.862.200
9/1/2002 34,50 34,01 -2,13% 33,50 34,70 33,75 34,01 34,20 354 1.453.985.000
8/1/2002 35,21 34,75 -1,28% 34,20 35,21 34,72 34,75 35,09 313 1.647.182.600
7/1/2002 35,40 35,20 -0,82% 35,03 35,40 35,22 35,20 35,31 170 1.128.362.900
4/1/2002 35,20 35,49 -0,59% 35,00 35,60 35,24 35,49 35,80 211 932.859.700
3/1/2002 34,90 35,70 +3,78% 34,90 35,70 35,31 35,20 35,70 316 1.802.142.500
2/1/2002 33,79 34,40 +4,24% 33,60 34,90 34,10 34,40 34,60 276 1.001.957.000
28/12/2001 33,98 33,00 -1,93% 32,30 34,00 33,19 32,30 33,00 192 609.386.200
27/12/2001 33,32 33,65 +1,05% 33,01 34,00 33,56 33,60 33,80 343 1.264.924.900
26/12/2001 33,70 33,30 -2,06% 33,00 33,70 33,57 32,80 33,30 171 906.651.300
21/12/2001 33,51 34,00 +0,86% 33,50 34,10 33,70 33,10 34,00 245 1.059.664.400
20/12/2001 32,90 33,71 +0,33% 32,90 33,71 33,48 33,71 33,78 377 2.138.122.600
19/12/2001 33,70 33,60 -0,30% 33,20 34,30 33,77 33,60 33,98 359 1.932.717.600
18/12/2001 32,00 33,70 +5,15% 32,00 33,96 33,39 33,70 33,87 426 1.647.830.600
17/12/2001 31,40 32,05 +2,07% 31,40 32,30 31,84 32,05 32,30 227 901.118.100
14/12/2001 31,95 31,40 -1,84% 30,50 31,95 31,07 31,40 31,50 288 1.145.104.700
13/12/2001 33,46 31,99 -4,79% 31,90 33,60 32,37 31,90 31,99 488 2.272.926.600
12/12/2001 34,89 33,60 -2,89% 33,50 34,96 33,81 33,59 33,60 618 2.416.629.600
11/12/2001 34,20 34,60 +0,82% 34,20 35,55 34,82 34,60 34,69 448 1.971.692.100
10/12/2001 33,40 34,32 +1,84% 33,40 34,32 33,93 34,32 34,40 337 1.346.263.500
7/12/2001 34,00 33,70 -1,20% 33,20 34,30 33,92 33,40 33,70 287 1.333.893.300
6/12/2001 31,75 34,11 +6,76% 31,70 34,11 33,11 34,11 34,29 381 1.735.978.900
5/12/2001 30,50 31,95 +4,75% 30,50 31,95 31,24 31,85 31,95 298 1.602.012.400
4/12/2001 30,50 30,50 +1,16% 30,20 31,00 30,62 30,50 30,60 353 2.175.245.600
3/12/2001 30,51 30,15 -1,18% 29,80 31,10 30,29 30,00 30,15 393 1.974.161.700
30/11/2001 30,50 30,51 +0,03% 29,50 31,50 30,53 30,51 30,70 401 2.738.059.100
29/11/2001 31,00 30,50 -1,61% 28,80 31,59 30,35 30,50 30,60 307 1.014.976.800
28/11/2001 31,80 31,00 -3,73% 30,49 32,00 31,31 30,50 31,00 267 1.042.071.200
27/11/2001 31,20 32,20 +1,26% 31,00 32,20 31,82 31,70 32,20 411 1.693.974.000
26/11/2001 30,55 31,80 +4,61% 30,40 31,94 31,46 31,00 31,80 310 1.256.838.100
23/11/2001 29,49 30,40 +4,22% 29,20 30,79 30,18 30,40 30,70 447 1.365.792.100
22/11/2001 28,79 29,17 +1,64% 28,60 29,40 28,96 29,17 29,30 122 445.721.900
21/11/2001 28,80 28,70 -0,21% 28,50 29,00 28,68 28,51 28,70 253 1.015.240.000
20/11/2001 29,30 28,76 -4,42% 28,35 29,80 28,95 28,76 29,10 242 1.130.004.800
19/11/2001 30,00 30,09 +1,31% 29,70 30,19 29,92 29,90 30,10 288 1.782.476.700
16/11/2001 29,50 29,70 -0,34% 29,50 30,50 29,94 29,70 30,15 160 457.932.700
14/11/2001 29,50 29,80 +0,68% 29,50 29,90 29,78 29,00 29,80 224 1.217.253.200
13/11/2001 28,89 29,60 +3,50% 28,89 29,70 29,49 29,60 29,70 267 1.273.764.800
12/11/2001 29,12 28,60 -1,79% 27,60 29,12 28,26 28,60 28,80 251 792.669.000
9/11/2001 28,30 29,12 +2,18% 28,29 29,50 28,88 29,12 29,30 192 1.348.762.400
8/11/2001 29,00 28,50 -1,89% 28,30 29,39 28,57 28,41 28,50 177 639.467.400
7/11/2001 28,90 29,05 +0,17% 28,60 29,60 29,09 29,05 29,40 327 1.350.565.200
6/11/2001 28,79 29,00 +2,98% 28,20 29,50 29,01 29,00 29,30 389 2.210.072.100
5/11/2001 27,20 28,16 +3,91% 27,20 28,16 27,87 28,16 28,25 241 695.547.900
1/11/2001 26,50 27,10 +1,50% 26,50 27,10 26,84 26,81 27,10 166 851.647.000
31/10/2001 26,50 26,70 +1,14% 26,00 27,10 26,51 26,21 26,70 260 1.017.257.700
30/10/2001 26,25 26,40 -1,12% 25,50 26,80 26,13 26,30 26,40 144 681.269.200
29/10/2001 26,90 26,70 -1,29% 26,50 27,30 26,76 26,30 26,70 171 606.500.900
26/10/2001 26,80 27,05 +0,93% 26,60 27,19 26,94 27,05 27,10 192 610.043.500
25/10/2001 26,20 26,80 +0,75% 26,19 26,95 26,63 26,70 26,80 144 515.306.000
24/10/2001 27,25 26,60 -1,44% 26,01 27,25 26,43 26,41 26,60 179 542.421.800
23/10/2001 27,30 26,99 -0,77% 26,70 27,30 27,09 26,82 26,99 131 554.876.800
22/10/2001 26,70 27,20 +2,26% 26,50 27,51 27,21 27,20 27,40 192 763.673.700
19/10/2001 26,00 26,60 +2,31% 25,60 26,60 26,11 26,60 26,67 207 866.382.600
18/10/2001 26,35 26,00 -1,33% 25,89 26,40 26,12 26,00 26,35 169 936.416.800
17/10/2001 26,55 26,35 0,00% 26,20 26,90 26,49 26,20 26,35 452 888.387.600
16/10/2001 26,35 26,35 0,00% 26,10 26,75 26,38 26,35 26,50 302 969.689.200
15/10/2001 25,00 26,35 +4,77% 25,00 26,35 25,68 26,35 26,40 348 2.086.844.500
11/10/2001 25,59 25,15 +0,44% 25,00 25,60 25,19 25,00 25,15 218 1.248.551.100
10/10/2001 25,35 25,04 -1,22% 24,30 25,35 25,05 24,55 25,04 165 456.042.300
9/10/2001 23,70 25,35 +6,96% 23,70 25,40 24,91 25,20 25,35 337 1.170.729.100
8/10/2001 22,51 23,70 +0,81% 22,51 23,70 23,51 23,70 23,79 105 224.349.000
5/10/2001 23,50 23,51 -1,22% 23,10 24,30 23,57 23,51 23,77 171 476.209.500
4/10/2001 23,75 23,80 -0,21% 23,00 23,80 23,19 23,50 23,80 323 1.075.666.400
3/10/2001 24,50 23,85 -2,65% 23,70 24,50 23,90 23,85 23,90 353 1.455.697.700
2/10/2001 24,20 24,50 -0,53% 24,00 24,70 24,33 24,20 24,69 209 480.124.500
1/10/2001 25,40 24,63 -4,16% 24,40 25,40 24,89 24,63 25,00 200 580.271.800
28/9/2001 25,99 25,70 +0,78% 25,12 25,99 25,46 25,70 25,80 215 761.795.000
27/9/2001 24,00 25,50 +6,25% 23,60 25,70 24,67 25,00 25,49 269 1.199.968.100
26/9/2001 23,62 24,00 +0,63% 23,62 24,19 23,93 23,91 24,00 258 836.956.400
25/9/2001 24,50 23,85 -3,64% 23,52 24,80 24,22 23,80 23,85 206 640.799.800
24/9/2001 24,10 24,75 +3,99% 23,60 25,00 24,48 24,75 24,99 191 485.452.600
21/9/2001 23,10 23,80 -1,45% 22,90 24,00 23,51 23,80 23,81 241 1.007.166.400
20/9/2001 24,50 24,15 -3,36% 24,00 24,80 24,42 24,15 24,50 227 525.705.500
19/9/2001 24,50 24,99 +2,42% 24,20 25,40 24,76 24,51 24,99 227 529.856.800
18/9/2001 24,51 24,40 -1,21% 24,03 25,05 24,48 24,40 24,70 249 1.035.978.600
17/9/2001 24,80 24,70 +2,92% 24,00 25,70 25,08 24,70 24,80 251 841.161.000
14/9/2001 24,61 24,00 -4,00% 23,30 24,61 23,97 23,70 24,00 308 1.046.372.100
13/9/2001 26,60 25,00 -5,66% 25,00 26,70 26,09 25,00 25,80 335 996.109.400
12/9/2001 24,00 26,50 +7,90% 24,00 26,50 25,84 26,50 26,80 243 752.573.200
11/9/2001 27,50 24,56 -9,07% 24,00 27,50 25,84 24,55 27,50 43 78.302.800
10/9/2001 28,50 27,01 -5,23% 27,01 28,50 27,58 27,01 27,34 174 558.776.900
6/9/2001 28,70 28,50 -1,04% 28,00 29,91 29,08 27,62 28,50 278 888.342.200
5/9/2001 27,00 28,80 +6,47% 27,00 28,80 28,03 28,30 28,80 413 1.435.904.200
4/9/2001 27,00 27,05 -0,18% 26,53 27,49 26,87 27,00 27,05 223 1.163.082.900
3/9/2001 27,40 27,10 -2,13% 26,90 27,60 27,26 26,81 27,10 201 563.069.200
31/8/2001 27,10 27,69 +1,43% 26,79 27,69 27,27 26,80 27,69 405 1.911.259.000
30/8/2001 26,71 27,30 +2,21% 26,70 27,40 26,97 27,00 27,30 279 987.564.400
29/8/2001 26,10 26,71 +1,95% 26,10 27,10 26,77 26,70 27,18 240 542.456.100
28/8/2001 26,00 26,20 +2,75% 25,30 26,50 25,89 26,20 26,45 257 674.428.600
27/8/2001 25,55 25,50 -1,20% 25,40 26,30 25,88 25,50 25,78 252 834.598.900
24/8/2001 25,95 25,81 -1,49% 25,56 26,70 26,15 25,80 26,12 277 781.317.100
23/8/2001 27,00 26,20 -2,96% 25,90 27,00 26,03 26,01 26,20 330 1.696.517.300
22/8/2001 27,10 27,00 +1,69% 26,10 27,40 26,87 27,00 27,48 257 902.529.500
21/8/2001 27,60 26,55 -3,45% 26,50 27,60 26,74 26,50 26,55 268 1.049.746.900
20/8/2001 26,76 27,50 +0,73% 26,76 27,90 27,66 27,50 27,88 89 211.917.000
17/8/2001 28,00 27,30 -1,73% 27,00 28,00 27,43 27,30 27,49 155 397.484.900
16/8/2001 28,39 27,78 -1,03% 27,60 28,48 28,00 27,61 27,78 195 828.324.000
15/8/2001 28,37 28,07 -0,11% 27,90 29,20 28,61 28,07 28,39 621 1.736.961.000
14/8/2001 27,40 28,10 +2,18% 27,30 28,10 27,86 28,05 28,10 277 1.105.416.400
13/8/2001 28,00 27,50 -1,79% 27,20 28,00 27,40 27,35 27,50 186 666.377.800
10/8/2001 27,80 28,00 +0,39% 27,40 28,00 27,68 27,90 28,00 122 581.688.400
9/8/2001 27,20 27,89 +1,86% 27,20 27,90 27,74 27,31 27,89 198 560.475.800
8/8/2001 27,00 27,38 +0,48% 27,00 28,21 27,76 27,38 27,60 277 777.729.200
7/8/2001 26,90 27,25 +1,30% 26,76 27,90 27,28 27,25 27,30 240 883.887.300
6/8/2001 26,50 26,90 +1,89% 26,43 26,90 26,64 26,76 26,95 133 331.708.400
3/8/2001 26,70 26,40 -1,12% 26,40 26,99 26,71 26,40 26,75 173 462.681.500
2/8/2001 26,20 26,70 +2,89% 25,87 26,70 26,16 26,31 26,70 125 372.085.400
1/8/2001 26,30 25,95 -1,33% 25,61 26,50 26,13 25,95 26,20 179 590.187.400
31/7/2001 26,80 26,30 -0,38% 25,90 26,80 26,15 26,20 26,30 279 674.855.300
30/7/2001 27,80 26,40 -4,00% 26,15 28,00 26,79 26,15 26,40 253 719.567.800
27/7/2001 27,67 27,50 -0,76% 27,10 27,80 27,40 27,50 27,70 131 322.281.000
26/7/2001 27,00 27,71 +0,22% 27,00 28,10 27,84 27,71 27,80 291 1.330.105.300
25/7/2001 26,50 27,65 +5,49% 26,00 27,70 27,06 27,65 27,80 217 801.980.800
24/7/2001 27,20 26,21 -3,64% 26,21 27,70 26,96 26,21 26,45 173 527.339.700
23/7/2001 26,75 27,20 +2,26% 26,75 27,70 27,47 26,83 27,20 202 739.944.300
20/7/2001 26,80 26,60 -0,75% 26,00 26,80 26,34 26,60 26,80 211 902.680.700
19/7/2001 27,31 26,80 -1,83% 26,40 27,41 26,95 26,51 26,80 131 498.581.600
18/7/2001 27,10 27,30 +1,11% 27,10 28,10 27,48 27,30 27,40 310 1.415.401.400
17/7/2001 27,00 27,00 +0,41% 26,90 28,20 27,68 27,00 27,40 392 1.450.236.000
16/7/2001 26,83 26,89 +0,11% 26,70 27,20 26,90 26,70 26,89 169 715.131.800
13/7/2001 27,50 26,86 -3,31% 26,70 27,69 27,14 26,86 27,10 272 1.528.928.700
12/7/2001 26,50 27,78 +5,59% 26,00 27,89 27,27 27,30 27,78 459 2.238.202.100
11/7/2001 25,50 26,31 +1,98% 25,50 27,10 26,37 26,31 26,59 433 1.412.292.000
10/7/2001 25,80 25,80 -0,04% 25,80 26,40 26,19 24,50 25,80 414 1.401.098.000
6/7/2001 24,30 25,81 +5,35% 23,90 25,99 25,33 25,81 25,85 284 1.029.455.600
5/7/2001 24,50 24,50 +1,24% 24,20 24,68 24,44 24,50 24,69 291 1.120.326.800
4/7/2001 25,30 24,20 -3,97% 23,80 25,60 24,61 24,10 24,20 249 880.027.600
3/7/2001 26,50 25,20 -4,15% 25,11 26,90 25,82 25,20 25,44 191 492.628.700
2/7/2001 27,40 26,29 -4,05% 26,20 27,40 26,95 26,25 26,29 160 643.458.300
29/6/2001 27,00 27,40 +1,29% 27,00 27,85 27,58 27,33 27,40 348 1.387.545.100
28/6/2001 26,00 27,05 +3,64% 25,60 27,05 26,65 27,05 27,10 376 1.930.539.700
27/6/2001 26,00 26,10 +1,16% 26,00 27,19 26,42 26,10 26,20 120 295.975.400
26/6/2001 26,29 25,80 -2,64% 25,50 26,30 25,80 25,80 25,90 111 315.750.900
25/6/2001 26,30 26,50 0,00% 25,60 26,50 26,07 26,00 26,50 121 393.015.600
22/6/2001 26,98 26,50 -0,75% 26,40 27,25 26,73 26,50 26,70 166 580.609.800
21/6/2001 24,90 26,70 +5,53% 24,90 26,70 26,11 26,70 26,78 287 777.289.300
20/6/2001 24,30 25,30 +4,98% 24,30 25,35 24,90 25,30 25,35 225 662.431.200
19/6/2001 24,26 24,10 -0,21% 23,62 24,30 23,99 24,10 24,99 304 825.265.500
18/6/2001 24,90 24,15 -3,44% 24,00 24,99 24,34 24,15 24,40 171 522.718.500
15/6/2001 25,20 25,01 +0,08% 24,90 25,40 25,07 25,01 25,18 117 850.342.200
13/6/2001 25,50 24,99 -1,23% 24,99 27,00 25,94 24,71 24,99 475 1.327.793.100
12/6/2001 25,75 25,30 -1,94% 24,90 25,75 25,34 25,25 25,65 275 927.764.400
11/6/2001 27,00 25,80 -4,44% 25,75 27,01 26,36 25,80 26,09 244 1.184.904.600
8/6/2001 27,00 27,00 0,00% 27,00 27,70 27,37 26,81 27,00 345 2.131.546.500
7/6/2001 25,70 27,00 +3,25% 25,30 27,20 26,67 27,00 27,14 451 1.582.232.700
6/6/2001 25,60 26,15 +2,07% 25,60 26,25 26,06 26,00 26,15 397 1.541.703.000
5/6/2001 24,30 25,62 +5,43% 24,00 25,69 25,16 25,62 25,69 445 1.548.809.900
4/6/2001 23,60 24,30 +3,45% 23,60 24,40 24,08 24,30 24,35 295 908.888.100
1/6/2001 23,29 23,49 +2,13% 22,05 23,50 22,96 23,30 23,49 238 617.963.400
31/5/2001 22,80 23,00 +3,14% 22,42 23,40 23,19 23,00 23,40 278 1.273.763.200
30/5/2001 22,02 22,30 +1,83% 22,02 22,80 22,40 22,15 22,30 230 912.108.800
29/5/2001 21,80 21,90 +2,82% 21,51 22,60 21,79 21,90 22,00 256 793.237.800
28/5/2001 21,55 21,30 -0,47% 21,00 21,90 21,16 21,17 21,30 178 671.178.400
25/5/2001 22,06 21,40 -4,04% 21,40 22,08 21,50 21,40 21,45 394 1.233.206.600
24/5/2001 22,80 22,30 -0,58% 22,20 23,00 22,35 22,30 22,34 342 1.325.300.200
23/5/2001 22,55 22,43 -2,27% 22,31 23,20 22,64 22,43 22,49 346 1.468.402.000
22/5/2001 23,10 22,95 -0,22% 22,80 23,50 22,95 22,95 23,00 321 1.526.427.000
21/5/2001 23,00 23,00 0,00% 22,70 23,10 22,83 22,91 23,00 201 1.108.953.000
18/5/2001 23,40 23,00 -1,29% 22,61 23,50 23,03 23,00 23,30 361 3.353.058.100
17/5/2001 23,89 23,30 +1,30% 23,10 23,90 23,32 23,21 23,30 282 1.504.049.600
16/5/2001 23,83 23,00 +1,28% 22,70 23,83 22,92 23,00 23,01 340 1.663.059.000
15/5/2001 23,20 22,71 -1,26% 22,50 23,30 22,94 22,71 23,00 276 1.202.926.100
14/5/2001 23,52 23,00 -3,77% 22,62 23,52 23,07 23,00 23,42 420 1.434.650.000
11/5/2001 24,90 23,90 -4,02% 23,63 24,95 24,00 23,90 23,99 436 1.237.361.400
10/5/2001 25,21 24,90 -0,20% 24,60 25,40 24,91 24,80 24,90 204 1.231.106.400
9/5/2001 24,75 24,95 -0,20% 24,46 25,00 24,77 24,95 25,10 340 1.240.114.000
8/5/2001 25,66 25,00 -2,42% 24,81 26,00 25,09 24,86 25,00 390 1.582.337.500
7/5/2001 25,65 25,62 +0,04% 25,60 26,18 25,81 25,62 25,75 227 1.095.019.300
4/5/2001 25,30 25,61 +1,23% 25,00 26,20 25,81 25,61 25,99 331 1.034.659.200
3/5/2001 25,60 25,30 0,00% 25,00 25,70 25,26 25,30 25,39 279 902.048.100
2/5/2001 25,15 25,30 +0,20% 24,99 25,49 25,25 25,30 25,40 320 913.523.800
30/4/2001 26,50 25,25 -2,88% 25,20 27,00 25,53 25,23 25,25 324 892.549.600
27/4/2001 26,67 26,00 -0,95% 26,00 27,00 26,36 26,00 26,10 283 1.652.155.300
26/4/2001 26,00 26,25 +2,54% 25,80 26,50 25,96 26,25 26,35 310 1.887.587.700
25/4/2001 25,30 25,60 +0,39% 25,30 26,00 25,70 25,60 25,70 253 1.703.479.000
24/4/2001 26,00 25,50 -1,54% 25,30 26,10 25,62 25,50 25,80 243 977.651.200
23/4/2001 26,00 25,90 +0,82% 24,75 26,00 25,15 25,60 25,90 255 850.654.500
20/4/2001 26,50 25,69 -4,18% 25,50 26,50 25,71 25,61 25,69 392 1.328.981.800
19/4/2001 27,00 26,81 -2,83% 26,30 27,40 26,89 26,81 27,08 330 1.269.869.900
18/4/2001 26,40 27,59 +5,71% 26,10 27,75 27,32 27,40 27,59 516 1.773.537.300
17/4/2001 26,00 26,10 +1,12% 25,80 26,50 26,08 26,10 26,20 241 1.124.954.900
16/4/2001 26,90 25,81 -5,80% 25,70 27,00 26,09 25,81 25,99 312 1.217.457.100
12/4/2001 27,90 27,40 +2,24% 26,00 27,90 26,59 26,80 27,40 297 1.169.861.000
11/4/2001 27,40 26,80 -2,30% 26,65 27,80 27,08 26,80 27,00 424 2.448.640.400
10/4/2001 27,95 27,43 +0,15% 27,10 27,95 27,43 27,16 27,50 322 1.413.523.300
9/4/2001 27,45 27,39 +0,33% 26,89 27,80 27,24 27,20 27,39 213 505.377.300
6/4/2001 27,50 27,30 -0,73% 26,55 27,80 27,22 27,30 27,50 273 947.052.900
5/4/2001 25,75 27,50 +7,00% 25,75 27,50 26,32 27,50 27,60 290 1.244.430.400
4/4/2001 26,00 25,70 +0,98% 25,30 26,28 25,78 25,41 25,70 227 722.708.100
3/4/2001 25,81 25,45 -1,59% 25,13 25,90 25,38 25,45 25,50 298 742.399.800
2/4/2001 27,50 25,86 -5,62% 25,86 27,50 26,58 25,86 26,00 230 956.287.700
30/3/2001 26,40 27,40 +3,83% 25,90 27,50 27,01 27,02 27,40 254 1.088.346.600
29/3/2001 27,90 26,39 -4,04% 26,20 27,90 26,77 26,35 26,39 428 1.237.143.200
28/3/2001 27,80 27,50 -1,08% 26,80 27,80 27,10 27,25 27,50 237 620.866.600
27/3/2001 28,40 27,80 +0,40% 27,50 28,40 27,84 27,80 28,00 258 912.954.600
26/3/2001 28,01 27,69 0,00% 27,60 28,58 28,09 27,66 27,95 337 1.208.543.000
23/3/2001 27,64 27,69 +0,65% 26,20 27,80 26,98 27,61 27,78 522 1.516.764.300
22/3/2001 28,50 27,51 -5,79% 26,54 28,50 27,17 27,51 27,86 549 1.561.536.300
21/3/2001 29,49 29,20 +0,69% 28,20 29,49 29,03 29,00 29,20 164 495.989.700
20/3/2001 28,43 29,00 +3,57% 28,35 29,40 28,76 28,90 29,00 286 900.149.700
19/3/2001 29,79 28,00 -5,08% 27,80 29,80 28,32 27,85 28,00 340 765.098.100
16/3/2001 29,50 29,50 +2,08% 28,63 30,00 29,35 29,04 29,50 247 654.966.200
15/3/2001 30,50 28,90 -1,70% 28,90 30,50 29,83 28,90 28,95 317 1.107.575.800
14/3/2001 30,10 29,40 -3,32% 29,00 30,10 29,25 29,40 29,70 326 1.642.710.400
13/3/2001 30,70 30,41 -0,94% 29,85 31,20 30,38 30,41 30,80 253 1.469.045.100
12/3/2001 31,49 30,70 -1,63% 30,61 31,90 31,04 30,66 30,70 217 873.458.500
9/3/2001 30,91 31,21 +0,39% 30,80 31,30 31,02 31,21 31,30 173 625.797.000
8/3/2001 31,90 31,09 +0,06% 30,80 31,90 31,38 31,09 31,39 308 1.283.794.300
7/3/2001 32,60 31,07 -1,99% 31,00 32,60 31,16 31,07 31,50 232 815.809.300
6/3/2001 32,10 31,70 -0,94% 31,50 32,72 32,35 31,70 32,00 328 1.736.147.400
5/3/2001 31,90 32,00 +1,59% 31,00 32,20 31,76 31,35 32,00 232 1.568.865.800
2/3/2001 31,39 31,50 +0,64% 30,80 31,60 31,25 31,36 31,50 266 1.293.613.500
1/3/2001 31,00 31,30 +1,95% 30,90 31,80 31,17 31,30 31,80 194 892.203.300
28/2/2001 31,90 30,70 -4,66% 30,02 31,90 31,03 30,70 31,00 149 822.749.600
23/2/2001 31,40 32,20 +2,55% 31,38 32,20 31,63 31,82 32,20 161 684.664.300
22/2/2001 31,00 31,40 +2,95% 30,50 31,40 31,02 31,40 31,50 254 1.071.133.300
21/2/2001 31,50 30,50 -2,84% 30,50 31,50 30,98 30,21 30,50 297 1.079.228.600
20/2/2001 31,50 31,39 +1,26% 30,80 31,60 31,05 31,00 31,39 233 756.706.900
19/2/2001 32,40 31,00 -2,52% 31,00 32,40 31,21 31,00 31,20 205 524.391.800
16/2/2001 33,90 31,80 -5,92% 31,40 34,90 32,46 31,80 32,00 578 2.502.335.400
15/2/2001 34,50 33,80 -2,03% 33,75 35,00 34,38 33,76 33,80 212 1.153.546.800
14/2/2001 34,29 34,50 +0,29% 33,75 35,30 34,66 34,22 34,50 356 1.585.112.200
13/2/2001 34,00 34,40 +0,88% 33,80 34,75 34,27 34,00 34,60 233 1.206.591.100
12/2/2001 34,50 34,10 -0,32% 34,10 34,68 34,38 34,10 34,48 239 1.296.587.900
9/2/2001 34,60 34,21 -1,70% 34,20 34,80 34,52 34,20 34,50 129 696.319.300
8/2/2001 34,80 34,80 +2,35% 34,10 35,50 34,56 34,32 34,80 219 1.188.821.100
7/2/2001 33,70 34,00 -0,82% 33,51 34,00 33,69 34,00 34,10 188 724.381.200
6/2/2001 34,25 34,28 -0,06% 33,75 34,80 34,04 34,00 34,28 211 999.882.700
5/2/2001 34,00 34,30 -0,15% 33,60 34,50 33,90 34,21 34,30 174 553.648.600
2/2/2001 34,50 34,35 +1,03% 33,50 34,60 33,81 34,35 34,50 289 1.517.010.000
1/2/2001 35,27 34,00 -5,00% 33,90 35,62 34,74 34,00 34,10 497 2.499.646.700
31/1/2001 35,50 35,79 +1,07% 35,01 36,20 35,55 35,51 35,79 280 1.373.441.000
30/1/2001 36,55 35,41 -3,36% 35,30 36,55 35,67 35,41 35,60 371 1.982.890.000
29/1/2001 35,30 36,64 +2,06% 35,10 36,70 36,33 36,20 36,64 389 1.740.037.700
26/1/2001 35,00 35,90 +2,13% 34,50 35,90 35,35 35,90 35,95 429 1.899.267.300
24/1/2001 34,99 35,15 +0,86% 34,11 35,30 34,82 35,15 35,20 406 1.643.126.300
23/1/2001 34,39 34,85 +4,59% 33,50 35,00 34,53 34,85 34,95 420 2.800.418.200
22/1/2001 33,70 33,32 -2,00% 33,20 33,80 33,46 33,32 33,40 222 1.334.089.100
19/1/2001 34,23 34,00 -0,76% 33,91 35,00 34,43 33,90 34,29 446 2.144.576.200
18/1/2001 33,34 34,26 +2,76% 33,15 34,70 34,19 34,26 34,30 519 2.509.002.900
17/1/2001 32,40 33,34 +3,22% 32,01 33,70 33,06 33,20 33,34 405 1.926.131.700
16/1/2001 32,16 32,30 0,00% 31,80 32,40 32,15 32,30 32,49 211 1.743.539.500
15/1/2001 32,25 32,30 +0,62% 32,00 32,69 32,25 32,30 32,40 145 455.396.600
12/1/2001 32,80 32,10 -2,13% 31,80 32,85 32,06 31,90 32,10 196 867.107.600
11/1/2001 32,19 32,80 +1,27% 31,70 32,80 32,19 32,31 32,80 249 889.019.300
10/1/2001 31,99 32,39 +0,43% 31,50 32,39 32,00 32,30 32,39 300 1.242.853.100
9/1/2001 31,20 32,25 +3,70% 31,20 32,25 31,77 31,90 32,25 536 3.253.420.900
8/1/2001 30,50 31,10 +1,97% 29,80 31,43 30,60 31,10 31,20 346 1.182.095.200
5/1/2001 30,80 30,50 -0,97% 30,00 31,69 30,87 30,35 30,50 266 1.054.047.400
4/1/2001 30,48 30,80 +0,98% 30,30 32,00 31,05 30,60 30,80 406 1.764.139.000
3/1/2001 27,53 30,50 +8,85% 27,48 30,70 29,39 30,00 30,50 481 1.620.948.300
2/1/2001 27,00 28,02 -0,64% 27,00 28,49 27,87 27,71 28,02 218 616.889.400
28/12/2000 29,00 28,20 -2,42% 27,80 29,01 28,20 28,20 28,22 276 801.612.700
27/12/2000 28,60 28,90 +1,05% 28,20 29,00 28,64 28,90 29,20 189 615.924.600
26/12/2000 28,50 28,60 +1,42% 28,30 28,70 28,53 28,60 28,70 110 308.226.100
22/12/2000 28,80 28,20 -1,05% 28,00 28,80 28,24 28,20 28,36 160 462.876.000
21/12/2000 28,60 28,50 0,00% 28,01 29,49 28,70 28,50 28,80 258 1.056.930.800
20/12/2000 29,99 28,50 -4,04% 28,20 29,99 29,17 28,50 28,70 292 857.504.800
19/12/2000 29,00 29,70 +2,41% 29,00 30,55 29,90 29,66 29,70 329 1.054.770.200
18/12/2000 28,60 29,00 +3,39% 28,40 29,50 28,97 29,00 29,10 249 843.870.900
15/12/2000 29,00 28,05 0,00% 27,21 29,00 27,61 28,05 28,20 152 355.453.300
14/12/2000 28,50 28,05 -1,58% 28,05 28,80 28,41 28,05 28,50 190 936.487.400
13/12/2000 28,16 28,50 +2,08% 27,60 29,30 28,51 28,50 29,00 238 612.031.800
12/12/2000 28,42 27,92 -2,07% 27,80 29,00 28,39 27,92 28,49 191 559.454.000
11/12/2000 29,35 28,51 -2,70% 28,40 29,60 29,17 28,51 28,70 234 747.191.800
8/12/2000 28,50 29,30 +3,53% 28,50 29,60 29,28 29,30 29,45 503 1.759.493.600
7/12/2000 26,90 28,30 +6,79% 26,20 28,30 27,57 28,30 28,39 448 1.122.749.600
6/12/2000 26,85 26,50 +0,80% 26,00 27,00 26,62 26,50 26,60 311 1.244.426.400
5/12/2000 25,99 26,29 +4,33% 25,20 26,79 25,70 26,00 26,29 338 908.512.100
4/12/2000 25,30 25,20 -0,20% 24,51 25,30 24,96 25,20 25,40 177 403.873.100
1/12/2000 25,70 25,25 +0,20% 24,40 26,00 24,96 25,25 25,30 363 875.678.500
30/11/2000 25,85 25,20 -1,95% 25,04 25,85 25,37 25,15 25,20 233 694.131.500
29/11/2000 26,49 25,70 -1,15% 25,30 26,49 25,66 25,55 25,93 212 520.455.800
28/11/2000 25,65 26,00 +1,09% 25,00 26,00 25,34 25,90 26,00 389 1.028.956.300
27/11/2000 27,40 25,72 -4,39% 25,40 27,71 26,17 25,72 25,90 322 643.191.800
24/11/2000 27,30 26,90 -0,55% 26,50 27,30 26,90 26,90 27,00 133 607.854.900
23/11/2000 27,20 27,05 -0,18% 26,75 27,20 26,95 26,85 27,20 205 859.721.600
22/11/2000 28,25 27,10 -3,90% 27,00 28,25 27,31 27,10 27,30 320 1.353.807.300
21/11/2000 27,71 28,20 +1,81% 27,71 29,30 28,62 28,20 28,30 485 1.746.550.900
20/11/2000 27,00 27,70 +2,59% 26,10 27,70 26,64 27,53 27,70 380 1.469.667.500
17/11/2000 28,00 27,00 -3,57% 26,40 28,00 26,99 26,81 27,00 384 1.328.929.500
16/11/2000 29,20 28,00 -2,78% 28,00 29,30 28,67 27,80 28,00 197 849.749.800
14/11/2000 29,50 28,80 -0,69% 28,70 29,50 29,05 28,72 28,80 195 640.035.000
13/11/2000 29,60 29,00 -2,36% 28,70 29,60 29,12 29,00 29,05 371 1.286.488.800
10/11/2000 28,10 29,70 +6,07% 28,00 30,10 29,39 29,50 29,70 395 2.019.371.200
9/11/2000 28,40 28,00 -0,04% 27,70 28,50 28,22 28,00 28,20 221 929.538.900
8/11/2000 28,50 28,01 -2,23% 28,00 28,98 28,28 28,01 28,30 206 868.904.100
7/11/2000 28,80 28,65 -1,04% 27,80 29,00 28,36 28,65 28,89 159 506.550.800
6/11/2000 27,70 28,95 +4,17% 27,50 29,00 28,66 28,85 28,95 160 560.729.700
3/11/2000 28,50 27,79 -2,49% 27,00 28,50 27,68 27,10 27,79 244 527.458.400
1/11/2000 29,00 28,50 -1,66% 28,00 29,00 28,33 28,10 28,50 180 597.331.000
31/10/2000 29,50 28,98 -1,93% 28,80 29,69 29,28 28,60 28,98 233 1.029.803.800
30/10/2000 28,39 29,55 +3,72% 27,60 29,70 29,09 29,50 29,55 247 704.727.700
27/10/2000 27,70 28,49 +2,89% 27,02 28,49 27,74 28,10 28,49 167 692.433.000
26/10/2000 26,20 27,69 +6,91% 25,41 27,79 26,21 27,30 27,69 295 761.169.800
25/10/2000 25,40 25,90 +0,27% 24,70 27,00 25,58 25,90 26,48 348 848.677.700
24/10/2000 26,50 25,83 -1,79% 25,35 26,79 25,97 25,83 25,99 353 1.043.860.500
23/10/2000 27,39 26,30 -4,40% 26,00 27,39 26,63 26,30 26,39 416 1.315.948.700
20/10/2000 28,67 27,51 -4,18% 27,31 28,75 27,87 27,42 27,51 280 1.033.228.200
19/10/2000 29,10 28,71 +1,52% 28,00 29,20 28,51 28,70 28,79 244 977.225.500
18/10/2000 29,20 28,28 -3,15% 27,50 29,30 28,17 28,10 28,28 681 2.359.996.000
17/10/2000 29,90 29,20 0,00% 28,90 29,99 29,34 28,80 29,00 171 525.612.500
16/10/2000 30,50 29,20 -2,01% 29,00 30,50 29,66 29,20 29,40 228 708.498.800
13/10/2000 29,80 29,80 -0,67% 28,99 29,95 29,70 29,50 29,80 130 389.735.000
11/10/2000 30,00 30,00 -0,99% 29,80 30,20 29,96 29,81 30,00 183 511.463.100
10/10/2000 30,70 30,30 -1,24% 29,80 31,00 30,43 30,20 30,30 216 887.509.400
9/10/2000 30,90 30,68 -1,98% 30,00 31,00 30,37 30,50 30,68 247 795.725.400
6/10/2000 32,11 31,30 -3,42% 30,50 32,11 31,09 31,09 31,30 316 1.282.782.700
5/10/2000 31,70 32,41 +3,22% 31,50 32,70 32,07 32,40 32,50 233 766.494.300
4/10/2000 31,29 31,40 +3,26% 30,19 31,40 30,87 31,40 31,50 179 1.240.858.100
3/10/2000 30,20 30,41 +2,39% 29,80 31,00 30,41 30,41 30,99 195 730.351.700
2/10/2000 30,55 29,70 -2,78% 29,50 31,30 30,24 29,70 29,90 304 936.933.700
29/9/2000 31,15 30,55 -1,93% 30,51 32,00 31,42 30,55 30,90 217 779.578.400
28/9/2000 30,30 31,15 +1,47% 30,20 31,20 30,92 31,15 31,20 114 454.961.900
27/9/2000 32,00 30,70 -0,97% 30,00 32,00 30,55 30,70 30,80 322 1.364.760.200
26/9/2000 31,50 31,00 -0,55% 30,50 31,70 31,11 31,00 31,50 153 385.844.700
25/9/2000 32,50 31,17 -2,59% 31,00 32,50 31,91 31,10 31,17 154 445.441.100
22/9/2000 31,99 32,00 0,00% 30,50 32,50 31,46 32,00 32,60 215 921.720.000
21/9/2000 31,00 32,00 +4,07% 30,60 32,00 31,30 31,70 32,00 161 525.280.700
20/9/2000 30,61 30,75 -1,79% 30,01 31,40 30,57 30,75 31,00 237 819.187.900
19/9/2000 30,40 31,31 +2,66% 30,10 31,70 30,71 31,30 31,50 292 1.064.378.200
18/9/2000 32,00 30,50 -4,69% 30,20 32,00 30,94 30,41 30,50 284 909.890.900
15/9/2000 32,20 32,00 -2,65% 31,80 32,50 32,03 31,90 32,00 287 907.900.000
14/9/2000 33,70 32,87 -2,43% 32,30 33,70 32,88 32,50 32,87 161 505.426.900
13/9/2000 33,20 33,69 +1,78% 33,00 33,69 33,42 33,50 33,69 171 741.701.700
12/9/2000 33,70 33,10 -2,33% 32,80 33,70 33,32 32,95 33,10 221 964.028.700
11/9/2000 33,50 33,89 +0,12% 33,05 33,89 33,54 33,60 33,89 125 585.985.800
8/9/2000 34,00 33,85 0,00% 33,41 34,00 33,66 33,85 33,89 109 462.576.100
6/9/2000 33,30 33,85 +1,65% 33,30 34,19 33,87 33,85 34,15 208 1.153.174.200
5/9/2000 34,40 33,30 -2,20% 33,20 34,40 33,57 33,26 33,30 198 990.884.800
4/9/2000 34,10 34,05 +0,89% 33,69 34,40 34,00 34,05 34,10 238 842.010.900
1/9/2000 33,50 33,75 +3,53% 33,25 33,95 33,69 33,75 33,89 272 1.333.194.800
31/8/2000 33,00 32,60 -2,25% 31,80 33,50 32,90 32,60 32,90 348 1.774.564.500
30/8/2000 34,00 33,35 -0,15% 32,90 34,00 33,43 33,10 33,35 229 868.019.900
29/8/2000 34,00 33,40 -1,82% 33,30 34,20 33,69 33,31 33,40 255 1.247.719.000
28/8/2000 34,50 34,02 -2,63% 34,00 34,99 34,49 34,02 34,49 127 553.933.700
25/8/2000 34,20 34,94 +2,16% 34,20 34,94 34,71 34,77 34,94 182 657.984.100
24/8/2000 34,80 34,20 -1,98% 33,81 34,80 34,10 34,20 34,40 220 1.245.691.900
23/8/2000 34,50 34,89 +1,42% 33,90 34,89 34,24 34,30 34,89 218 1.262.382.000
22/8/2000 34,00 34,40 +3,27% 33,70 34,99 34,30 34,40 34,50 306 1.953.042.000
21/8/2000 33,30 33,31 -1,16% 33,30 34,40 33,78 33,20 33,50 140 654.169.100
18/8/2000 34,25 33,70 -2,03% 33,30 34,45 33,79 33,52 34,20 228 1.014.657.600
17/8/2000 33,80 34,40 +1,78% 33,50 35,79 34,37 34,21 34,40 390 2.181.041.900
16/8/2000 34,50 33,80 -3,15% 33,80 35,00 34,25 33,80 34,35 421 2.451.251.300
15/8/2000 35,50 34,90 -1,16% 34,50 35,50 35,05 34,51 34,90 272 1.428.995.700
14/8/2000 33,99 35,31 +2,38% 33,99 35,70 35,21 35,31 35,49 435 2.171.874.000
11/8/2000 32,50 34,49 +6,12% 32,00 34,49 33,04 34,31 34,49 331 1.785.550.100
10/8/2000 31,80 32,50 +1,88% 31,80 32,50 32,19 32,30 32,50 313 2.170.874.700
9/8/2000 32,60 31,90 -2,15% 31,60 32,60 31,92 31,70 31,90 428 1.549.418.600
8/8/2000 33,00 32,60 -1,21% 32,51 33,10 32,75 32,60 32,70 393 2.124.670.500
7/8/2000 33,59 33,00 -0,30% 33,00 33,80 33,27 32,80 33,00 234 998.727.900
4/8/2000 33,70 33,10 -1,49% 33,00 34,00 33,29 33,10 33,20 286 2.724.575.900
3/8/2000 32,05 33,60 +4,35% 31,50 33,99 32,84 33,60 33,79 146 473.397.100
2/8/2000 32,70 32,20 -2,42% 31,40 33,40 32,46 32,05 32,20 307 1.130.812.300
1/8/2000 34,00 33,00 -1,35% 32,41 34,00 33,12 33,00 33,10 301 1.208.603.100
31/7/2000 33,90 33,45 +0,15% 33,45 34,70 34,11 33,45 34,30 169 762.701.500
28/7/2000 35,00 33,40 -4,52% 33,40 35,25 34,00 33,02 33,40 212 779.688.000
27/7/2000 35,05 34,98 -0,26% 34,80 35,70 35,26 34,55 34,98 332 1.551.498.000
26/7/2000 34,90 35,07 +0,20% 34,40 35,40 34,92 35,07 35,30 324 1.312.199.700
25/7/2000 35,00 35,00 -0,06% 34,90 35,80 35,18 35,00 35,20 327 1.358.538.500
24/7/2000 34,80 35,02 +0,11% 34,80 35,79 35,45 35,02 35,15 425 1.997.475.300
21/7/2000 34,00 34,98 +3,19% 33,50 35,00 34,36 34,86 34,98 332 1.912.940.400
20/7/2000 33,80 33,90 +2,42% 33,10 34,10 33,68 33,80 33,94 327 1.606.329.000
19/7/2000 33,50 33,10 -3,78% 32,51 34,20 33,47 33,10 33,19 208 999.976.300
18/7/2000 34,05 34,40 +1,03% 33,70 34,90 34,42 34,21 34,40 368 1.721.035.900
17/7/2000 33,50 34,05 +3,87% 33,15 34,40 33,64 34,05 34,29 238 1.424.522.400
14/7/2000 31,90 32,78 +2,12% 31,80 32,80 32,39 32,75 32,79 231 921.536.200
13/7/2000 33,20 32,10 -3,25% 31,95 33,20 32,49 32,00 32,10 327 1.079.384.400
12/7/2000 34,49 33,18 -2,12% 32,10 34,80 33,24 33,10 33,18 402 2.032.856.200
11/7/2000 35,30 33,90 -4,24% 33,50 35,30 34,27 33,80 34,00 301 1.180.663.000
10/7/2000 35,50 35,40 0,00% 34,30 35,50 35,09 35,40 35,50 406 1.404.033.500
7/7/2000 35,40 35,40 -0,28% 35,20 36,10 35,61 35,40 35,50 456 2.202.937.900
6/7/2000 34,00 35,50 +4,72% 33,70 35,50 34,60 35,20 35,50 608 2.483.865.400
5/7/2000 33,10 33,90 +2,32% 33,10 34,39 33,90 33,72 33,90 639 3.194.819.300
4/7/2000 32,05 33,13 +3,21% 31,90 33,19 32,90 33,10 33,13 351 1.300.036.900
3/7/2000 31,70 32,10 +1,90% 31,60 32,40 32,08 32,10 32,34 335 1.667.848.900
30/6/2000 31,50 31,50 -0,03% 31,10 32,00 31,42 31,30 31,50 201 786.257.300
29/6/2000 32,30 31,51 -3,05% 31,51 32,40 31,85 31,51 31,60 202 792.907.700
28/6/2000 33,00 32,50 -1,49% 32,50 33,50 32,99 32,50 32,89 248 1.184.666.200
27/6/2000 32,00 32,99 +3,09% 32,00 33,40 32,77 32,52 32,99 349 1.293.254.700
26/6/2000 33,35 32,00 -4,19% 31,71 33,35 32,36 31,87 32,00 376 1.642.318.500
23/6/2000 32,75 33,40 +1,21% 32,70 33,71 33,08 33,30 33,40 397 1.571.130.300
21/6/2000 32,71 33,00 +1,85% 32,40 33,20 32,83 33,00 33,10 685 3.488.508.400
20/6/2000 32,82 32,40 -1,22% 32,10 33,01 32,53 32,35 32,40 643 3.149.686.100
19/6/2000 30,50 32,80 +7,54% 30,50 33,09 32,22 32,80 32,88 729 3.509.134.800
16/6/2000 30,90 30,50 +0,20% 30,21 31,70 30,91 30,42 30,50 586 2.958.331.500
15/6/2000 29,40 30,44 +4,97% 29,20 30,80 30,00 30,00 30,44 360 1.572.978.200
14/6/2000 29,44 29,00 -1,02% 29,00 29,85 29,53 28,91 29,00 431 2.293.271.400
13/6/2000 29,30 29,30 +1,03% 29,20 29,80 29,50 29,30 29,37 346 2.105.067.400
12/6/2000 29,20 29,00 -0,72% 29,00 29,97 29,37 28,72 29,00 171 842.994.900
9/6/2000 29,98 29,21 -0,17% 29,20 29,98 29,55 29,21 29,49 245 1.364.177.400
8/6/2000 29,40 29,26 +1,46% 28,90 29,99 29,24 29,26 29,40 556 2.589.028.400
7/6/2000 28,20 28,84 +3,00% 27,52 28,90 28,46 28,71 28,84 309 1.523.215.100
6/6/2000 28,34 28,00 0,00% 27,50 28,40 27,87 28,00 28,38 237 1.087.421.800
5/6/2000 28,05 28,00 +0,32% 27,80 28,49 28,20 27,80 28,00 260 1.101.806.500
2/6/2000 28,50 27,91 -0,32% 27,30 28,99 28,12 27,91 28,00 413 1.821.773.100
1/6/2000 28,40 28,00 -0,36% 27,70 28,80 28,08 28,00 28,09 280 1.123.509.700
31/5/2000 29,00 28,10 -4,42% 27,50 29,50 28,73 27,52 28,10 226 812.687.200
30/5/2000 28,28 29,40 +4,07% 28,28 29,49 29,07 29,40 29,48 431 1.372.789.700
29/5/2000 28,00 28,25 +2,36% 28,00 28,49 28,24 28,25 28,40 244 489.799.300
26/5/2000 26,50 27,60 +4,15% 26,40 28,10 27,43 27,60 27,99 368 1.149.417.700
25/5/2000 26,65 26,50 +1,92% 25,81 27,00 26,52 26,50 26,64 219 798.973.200
24/5/2000 25,13 26,00 +4,00% 25,00 26,50 25,61 25,70 26,00 243 591.244.600
23/5/2000 25,10 25,00 -0,87% 24,70 26,20 25,70 25,00 25,80 309 2.080.832.500
22/5/2000 26,50 25,22 -3,74% 24,20 26,50 24,84 25,10 25,22 460 1.138.356.800
19/5/2000 26,98 26,20 -2,35% 25,12 26,98 25,76 26,00 26,20 282 711.240.300
18/5/2000 27,10 26,83 -1,72% 26,50 27,69 26,90 26,83 27,30 156 332.784.700
17/5/2000 27,60 27,30 -3,53% 27,20 27,88 27,43 27,21 27,30 179 343.735.000
16/5/2000 28,02 28,30 +2,54% 27,50 28,80 28,32 28,20 28,30 412 1.073.369.800
15/5/2000 25,90 27,60 +6,15% 25,70 27,99 26,82 26,80 27,60 158 502.562.000
12/5/2000 27,00 26,00 -1,85% 25,01 27,00 26,00 25,81 26,00 202 487.120.000
11/5/2000 26,90 26,49 +0,30% 26,46 27,01 26,71 26,20 26,49 195 471.562.700
10/5/2000 26,50 26,41 -0,79% 26,20 27,00 26,41 26,41 26,45 256 869.849.200
9/5/2000 28,00 26,62 -4,89% 26,40 28,10 26,86 26,62 26,95 290 1.090.465.400
8/5/2000 27,30 27,99 +0,32% 27,30 28,45 27,97 27,77 27,99 286 814.896.100
5/5/2000 26,35 27,90 +5,40% 26,30 28,11 27,22 27,30 27,90 287 936.389.100
4/5/2000 26,60 26,47 +0,27% 26,30 27,00 26,50 26,47 26,50 235 839.812.900
3/5/2000 27,00 26,40 -1,90% 26,05 27,50 27,01 26,40 26,49 235 779.247.700
2/5/2000 27,50 26,91 -2,15% 26,91 28,00 27,47 26,91 27,20 355 1.310.481.100
28/4/2000 25,60 27,50 +9,56% 25,50 27,80 26,82 27,30 27,50 577 2.452.631.000
27/4/2000 26,80 25,10 -2,33% 24,20 26,80 25,02 24,80 25,10 391 1.519.108.800
26/4/2000 25,50 25,70 +0,39% 24,70 26,00 25,47 25,70 25,80 286 1.259.592.200
25/4/2000 25,50 25,60 +2,40% 25,01 25,97 25,55 25,60 25,98 337 991.884.600
24/4/2000 25,24 25,00 -2,34% 24,70 25,50 25,00 24,80 25,00 225 1.477.976.100
20/4/2000 25,00 25,60 +3,81% 24,50 25,60 25,01 25,40 25,60 134 263.693.700
19/4/2000 24,93 24,66 -0,56% 24,60 25,50 24,99 24,66 24,90 328 701.711.700
18/4/2000 25,00 24,80 0,00% 24,50 25,50 24,80 24,80 24,99 512 1.642.988.100
17/4/2000 23,75 24,80 -0,76% 22,80 24,80 23,54 24,61 24,80 463 889.884.700
14/4/2000 26,60 24,99 -6,05% 24,50 26,70 25,53 24,61 24,99 553 1.166.019.200
13/4/2000 28,38 26,60 -3,97% 26,50 28,38 27,28 26,56 26,60 240 586.018.800
12/4/2000 28,00 27,70 -0,07% 27,50 28,40 28,04 27,52 27,70 341 1.635.622.200
11/4/2000 28,01 27,72 -1,70% 27,30 28,49 27,77 27,72 27,79 281 1.141.131.600
10/4/2000 29,00 28,20 -4,08% 28,00 29,00 28,50 28,20 28,30 168 684.354.900
7/4/2000 28,78 29,40 +4,26% 28,40 29,40 28,84 29,21 29,40 188 552.059.000
6/4/2000 28,13 28,20 +2,21% 27,80 28,80 28,24 28,20 28,25 368 1.659.389.100
5/4/2000 27,65 27,59 +0,07% 26,90 28,30 27,67 27,55 27,59 603 2.096.312.500
4/4/2000 29,50 27,57 -5,32% 26,20 30,00 27,94 27,57 27,90 730 2.025.884.200
3/4/2000 29,90 29,12 -4,46% 29,00 30,10 29,28 29,12 29,39 427 1.655.597.300
31/3/2000 31,00 30,48 -0,10% 29,72 31,10 30,17 30,40 30,48 307 1.193.562.000
30/3/2000 30,50 30,51 -0,94% 30,40 31,20 30,78 30,51 30,90 275 1.625.293.700
29/3/2000 31,10 30,80 -0,32% 30,50 31,40 30,89 30,80 31,20 253 678.089.100
28/3/2000 30,60 30,90 +1,25% 30,40 31,19 30,88 30,90 30,99 332 1.662.790.800
27/3/2000 31,80 30,52 -0,75% 30,40 31,80 30,81 30,52 30,86 245 1.436.850.100
24/3/2000 31,20 30,75 +1,69% 30,10 31,20 30,55 30,75 30,89 310 1.160.333.800
23/3/2000 30,60 30,24 -2,45% 30,00 31,30 30,64 30,24 30,49 434 1.544.317.000
22/3/2000 32,00 31,00 -2,30% 30,80 32,50 31,80 30,91 31,00 536 2.002.576.800
21/3/2000 30,90 31,73 +2,69% 30,90 31,97 31,32 31,73 31,80 356 1.668.423.600
20/3/2000 32,19 30,90 -1,90% 30,90 32,40 31,89 30,52 30,90 393 1.665.279.400
17/3/2000 31,00 31,50 +1,25% 30,81 32,49 31,71 31,20 31,50 574 2.492.090.900
16/3/2000 30,78 31,11 +3,67% 30,40 31,20 30,79 31,11 31,30 479 2.273.439.500
15/3/2000 29,50 30,01 +1,76% 29,00 30,70 29,97 30,01 30,10 486 3.107.395.500
14/3/2000 30,69 29,49 -2,16% 29,49 31,00 30,20 29,01 29,49 350 1.414.414.400
13/3/2000 29,99 30,14 -1,41% 28,60 30,40 29,81 30,10 30,14 527 3.011.291.900
10/3/2000 30,50 30,57 +2,58% 30,00 30,70 30,51 30,57 30,60 393 2.346.221.000
9/3/2000 29,80 29,80 +1,71% 29,70 31,00 30,07 29,70 29,80 528 2.706.485.000
8/3/2000 29,00 29,30 -0,34% 28,60 29,30 29,11 29,21 29,30 211 1.057.934.700
3/3/2000 28,99 29,40 +5,38% 28,60 29,40 28,88 29,30 29,40 489 4.104.145.700
2/3/2000 29,50 27,90 -4,45% 27,65 29,85 28,37 27,90 28,00 942 5.245.428.800
1/3/2000 29,00 29,20 +0,31% 28,20 30,00 28,84 29,10 29,20 709 3.460.593.600
29/2/2000 30,35 29,11 -2,97% 29,00 30,50 29,56 29,11 29,15 416 1.554.797.800
28/2/2000 30,35 30,00 -1,64% 29,50 30,35 29,96 29,62 30,00 271 934.744.400
25/2/2000 30,90 30,50 -0,68% 30,35 31,30 30,86 30,41 30,50 259 1.257.738.700
24/2/2000 31,80 30,71 -2,04% 30,70 31,80 31,06 30,71 30,80 360 1.763.035.700
23/2/2000 31,49 31,35 +1,52% 30,50 31,50 31,11 31,35 31,45 330 1.086.086.300
22/2/2000 31,99 30,88 -1,97% 30,70 32,00 31,02 30,71 30,88 383 1.663.339.400
21/2/2000 30,70 31,50 +1,94% 30,30 31,70 31,06 31,50 31,70 409 1.589.435.900
18/2/2000 31,40 30,90 -1,59% 30,60 31,40 30,97 30,73 30,90 466 2.365.462.800
17/2/2000 32,00 31,40 -1,41% 31,40 32,50 31,95 31,40 32,00 312 1.075.886.200
16/2/2000 31,99 31,85 +1,11% 31,30 32,40 31,81 31,30 31,85 578 2.571.892.100
15/2/2000 32,30 31,50 +0,96% 30,50 32,30 30,95 31,49 31,50 539 1.819.391.800
14/2/2000 33,50 31,20 -4,67% 31,01 34,20 32,17 31,20 31,62 455 1.300.447.200
11/2/2000 34,01 32,73 -3,74% 32,50 34,90 33,91 32,73 33,00 507 2.233.110.700
10/2/2000 33,28 34,00 +2,26% 32,80 34,40 34,02 33,80 34,00 852 3.891.958.000
9/2/2000 33,31 33,25 +1,68% 32,60 33,60 33,19 33,11 33,25 1.100 6.506.318.600
8/2/2000 31,99 32,70 +5,18% 31,90 33,80 32,83 32,70 32,74 1.865 12.301.982.700
7/2/2000 31,00 31,09 +1,27% 29,90 31,70 30,81 31,05 31,09 1.705 11.612.110.400
4/2/2000 31,70 30,70 -0,29% 30,65 32,00 30,80 30,65 30,70 957 6.935.629.000
3/2/2000 32,00 30,79 -1,00% 30,20 32,50 31,10 30,75 30,79 491 2.911.892.300
2/2/2000 31,50 31,10 -0,64% 30,80 32,20 31,55 31,10 31,75 276 1.456.013.300
1/2/2000 32,00 31,30 +1,62% 30,50 32,20 31,19 31,06 31,30 341 1.286.165.500
31/1/2000 31,90 30,80 -3,45% 30,60 31,90 31,07 30,80 31,30 280 936.146.400
28/1/2000 33,00 31,90 -2,45% 31,60 33,30 32,18 31,85 31,90 287 723.188.400
27/1/2000 34,00 32,70 -3,54% 32,70 34,50 33,30 32,60 32,70 261 873.493.700
26/1/2000 34,20 33,90 -1,02% 33,10 34,20 33,64 33,90 33,99 234 1.034.306.800
24/1/2000 35,00 34,25 -0,72% 34,10 35,00 34,54 34,02 34,54 252 903.783.100
21/1/2000 36,00 34,50 -3,60% 34,50 36,75 35,70 34,10 34,60 222 995.221.200
20/1/2000 36,30 35,79 -1,40% 35,30 36,60 35,99 35,35 35,79 216 1.245.287.700
19/1/2000 36,35 36,30 0,00% 35,70 36,98 36,45 36,40 36,50 237 1.050.159.000
18/1/2000 36,50 36,30 -1,63% 35,80 36,70 36,38 36,00 36,30 319 1.942.080.800
17/1/2000 37,58 36,90 0,00% 36,20 37,70 36,77 36,50 36,90 212 783.558.600
14/1/2000 35,80 36,90 +4,98% 35,50 37,00 36,44 36,90 37,00 510 3.183.008.100
13/1/2000 35,50 35,15 +2,78% 35,00 37,00 35,51 35,15 35,30 440 4.460.472.600
12/1/2000 34,95 34,20 -2,01% 33,70 35,90 34,42 34,10 34,20 412 1.339.341.400
11/1/2000 36,90 34,90 -4,90% 34,60 37,00 35,25 34,83 34,90 575 2.968.137.100
10/1/2000 38,60 36,70 -2,39% 36,40 38,60 36,99 36,60 36,70 376 1.597.421.300
7/1/2000 37,50 37,60 +0,29% 37,20 38,60 37,82 37,00 37,60 209 1.407.714.200
6/1/2000 36,51 37,49 +1,32% 36,30 37,99 37,49 37,11 37,49 305 2.002.308.400
5/1/2000 37,50 37,00 -0,24% 36,00 37,50 36,92 36,80 37,00 281 1.666.361.000
4/1/2000 39,50 37,09 -7,28% 37,01 39,50 37,71 37,00 37,09 336 1.341.465.100
3/1/2000 40,50 40,00 -1,23% 38,10 40,50 39,20 39,20 40,00 269 1.245.959.400
30/12/1999 38,00 40,50 +7,71% 36,90 40,50 37,81 38,70 40,50 152 923.824.100
29/12/1999 36,00 37,60 +4,76% 36,00 38,10 36,85 37,00 37,60 176 1.379.758.400
28/12/1999 35,50 35,89 -0,03% 35,50 36,31 36,09 34,00 35,89 144 872.872.900
27/12/1999 35,70 35,90 +0,84% 35,40 36,20 35,83 35,50 35,90 191 956.739.100
23/12/1999 35,30 35,60 +1,71% 35,00 36,20 35,85 35,60 36,10 223 952.602.900
22/12/1999 35,50 35,00 0,00% 35,00 36,00 35,58 34,30 35,00 250 1.043.850.600
21/12/1999 34,30 35,00 -0,57% 34,30 35,98 35,00 35,00 35,19 181 947.984.800
20/12/1999 33,90 35,20 +5,39% 33,80 35,30 34,50 35,00 35,20 258 1.080.683.000
17/12/1999 34,00 33,40 0,00% 33,00 34,30 33,96 33,40 33,89 284 1.370.972.500
16/12/1999 32,10 33,40 +5,36% 32,10 33,50 33,02 32,80 33,30 189 1.724.946.100
15/12/1999 33,01 31,70 -4,98% 31,70 33,50 32,70 31,70 32,30 421 1.968.738.200
14/12/1999 34,00 33,36 -1,04% 33,36 34,21 33,64 33,30 33,36 187 891.385.900
13/12/1999 34,40 33,71 -1,26% 33,71 34,51 34,00 33,55 33,71 186 1.010.007.300
10/12/1999 34,50 34,14 -0,44% 33,90 34,50 34,17 34,10 34,14 212 1.168.163.800
9/12/1999 35,00 34,29 -0,90% 33,80 35,60 34,81 34,20 34,30 348 1.904.390.200
8/12/1999 34,50 34,60 +0,29% 34,10 34,80 34,51 34,50 34,80 224 1.477.936.500
7/12/1999 34,70 34,50 -1,71% 34,49 35,30 34,97 34,31 34,50 254 1.366.340.800
6/12/1999 35,00 35,10 -0,28% 34,70 35,30 35,01 34,80 35,10 327 1.498.062.000
3/12/1999 36,35 35,20 -2,76% 35,00 36,35 35,30 35,20 35,30 453 3.177.122.000
2/12/1999 36,30 36,20 +1,15% 35,40 36,79 35,79 36,20 36,29 234 1.313.326.300
1/12/1999 35,80 35,79 -1,02% 34,50 35,90 35,34 35,52 35,80 349 1.067.306.100
30/11/1999 36,00 36,16 -2,27% 35,60 36,80 36,11 36,01 36,16 244 943.308.800
29/11/1999 35,30 37,00 +4,96% 35,00 37,20 36,13 36,50 37,00 339 1.286.287.400
26/11/1999 34,50 35,25 +3,62% 34,48 35,90 35,10 34,90 35,25 398 1.463.054.800
25/11/1999 32,80 34,02 +3,72% 32,80 34,48 34,06 34,02 34,30 242 993.605.500
24/11/1999 32,50 32,80 +1,23% 32,50 33,10 32,82 32,80 33,00 202 713.331.500
23/11/1999 32,79 32,40 -0,61% 32,10 33,20 32,74 32,40 32,89 271 986.872.400
22/11/1999 33,00 32,60 -0,34% 32,00 34,10 33,25 32,42 32,60 407 1.780.085.800
19/11/1999 32,10 32,71 +1,43% 32,10 33,19 32,83 32,71 32,80 263 940.203.300
18/11/1999 32,00 32,25 +1,42% 31,00 32,40 31,83 31,70 32,25 255 1.083.701.500
17/11/1999 32,30 31,80 -2,15% 31,50 32,49 31,93 31,60 31,80 244 861.865.400
16/11/1999 32,30 32,50 +0,62% 32,20 32,60 32,42 32,50 32,60 220 1.158.408.900
12/11/1999 32,50 32,30 -0,31% 32,00 33,10 32,65 32,30 32,50 251 1.064.744.200
11/11/1999 33,39 32,40 -3,86% 32,30 34,00 33,31 32,40 32,50 393 1.422.418.200
10/11/1999 32,00 33,70 +4,33% 32,00 33,70 33,10 33,50 33,70 440 1.659.760.800
9/11/1999 32,60 32,30 +0,94% 31,50 32,60 32,05 32,30 32,38 405 1.478.308.200
8/11/1999 31,51 32,00 +1,20% 31,00 32,50 31,97 31,50 32,00 391 1.116.510.800
5/11/1999 30,60 31,62 +4,32% 30,32 31,80 31,11 31,62 31,70 585 2.101.531.200
4/11/1999 29,20 30,31 +4,55% 29,20 30,50 30,18 30,31 30,45 603 3.334.703.200
3/11/1999 28,50 28,99 +2,80% 28,50 29,10 28,84 28,99 29,09 444 1.618.306.500
1/11/1999 27,60 28,20 +1,44% 27,60 28,20 27,93 28,01 28,30 109 335.526.000
29/10/1999 28,40 27,80 +0,18% 27,65 28,40 28,04 27,80 28,00 258 850.375.500
28/10/1999 29,00 27,75 -2,29% 27,60 29,00 28,21 27,70 28,50 180 598.221.700
27/10/1999 28,60 28,40 0,00% 28,10 28,80 28,36 28,21 28,49 323 1.296.171.600
26/10/1999 27,50 28,40 +4,76% 27,10 28,80 27,95 28,40 28,70 600 2.308.259.400
25/10/1999 28,10 27,11 -2,52% 27,10 28,50 27,49 27,11 27,35 552 2.162.144.500
22/10/1999 29,00 27,81 -7,30% 27,81 29,00 28,26 27,81 27,85 925 4.981.682.900
21/10/1999 29,50 30,00 0,00% 29,50 30,21 29,95 29,80 30,10 223 851.754.700
20/10/1999 29,60 30,00 +0,98% 29,30 30,00 29,66 29,51 30,00 219 634.441.500
19/10/1999 29,60 29,71 +2,03% 29,60 30,00 29,86 29,50 29,71 217 606.254.300
18/10/1999 29,50 29,12 +0,38% 28,80 29,60 29,18 29,10 29,50 184 598.382.800
15/10/1999 28,79 29,01 -0,82% 28,20 29,50 29,02 29,01 29,50 138 397.877.900
14/10/1999 29,60 29,25 -0,17% 29,20 29,90 29,46 29,17 29,25 276 1.074.351.800
13/10/1999 29,60 29,30 -3,75% 29,02 30,80 29,76 29,30 29,50 423 1.283.699.200
11/10/1999 30,80 30,44 -0,85% 30,40 30,85 30,60 30,10 30,45 114 610.580.500
8/10/1999 28,60 30,70 +5,86% 28,30 30,99 29,16 30,10 30,70 292 2.767.765.700
7/10/1999 28,76 29,00 +1,43% 28,00 29,00 28,38 29,00 29,30 363 2.732.303.700
6/10/1999 28,70 28,59 +1,38% 28,20 28,70 28,49 28,51 28,59 404 2.181.028.400
5/10/1999 28,00 28,20 -0,35% 27,81 28,50 28,03 27,91 28,20 157 482.489.600
4/10/1999 28,97 28,30 -0,35% 28,00 28,97 28,28 28,01 28,20 145 401.864.500
1/10/1999 28,20 28,40 -2,07% 27,80 28,60 28,24 28,31 28,40 373 1.329.902.700
30/9/1999 30,25 29,00 -3,33% 28,50 30,80 29,87 29,00 29,29 362 1.038.187.100
29/9/1999 30,50 30,00 0,00% 30,00 30,90 30,37 29,90 30,09 401 1.424.441.600
28/9/1999 31,80 30,00 -5,93% 29,50 31,80 30,23 29,80 30,00 582 2.140.656.900
27/9/1999 33,50 31,89 -4,52% 31,89 34,00 32,81 31,51 31,89 211 965.977.000
24/9/1999 32,20 33,40 +1,21% 32,01 33,40 32,74 33,40 33,50 179 537.056.300
23/9/1999 33,50 33,00 +0,92% 33,00 33,60 33,22 33,00 33,10 310 1.567.125.100
22/9/1999 31,20 32,70 +4,77% 31,20 33,00 32,17 32,70 32,75 292 1.241.590.800
21/9/1999 31,30 31,21 -0,64% 31,00 31,80 31,41 31,10 31,50 155 646.493.600
20/9/1999 31,00 31,41 +1,16% 30,20 32,30 31,16 31,41 31,98 281 1.440.957.300
17/9/1999 30,55 31,05 +3,50% 30,51 31,60 31,16 31,05 31,30 255 1.631.875.100
16/9/1999 32,00 30,00 -6,25% 29,90 32,00 30,30 29,93 30,00 225 957.149.100
15/9/1999 32,80 32,00 -3,47% 31,80 33,30 32,36 31,85 32,00 211 1.049.103.800
14/9/1999 32,50 33,15 +1,66% 32,50 33,40 33,03 33,05 33,15 306 1.019.679.800
13/9/1999 31,75 32,61 +2,71% 31,50 32,80 32,42 32,61 32,80 176 659.589.900
10/9/1999 31,60 31,75 -0,16% 31,50 32,60 32,25 31,75 32,00 196 667.694.300
9/9/1999 31,10 31,80 +0,89% 31,00 32,00 31,58 31,50 31,80 268 1.277.929.200
8/9/1999 31,30 31,52 +1,03% 30,70 32,01 31,61 31,52 31,80 218 864.076.000
6/9/1999 32,40 31,20 -2,50% 31,00 32,50 31,26 31,20 31,47 74 210.116.900
3/9/1999 31,99 32,00 +2,56% 31,80 32,60 32,09 32,00 32,39 192 563.891.800
2/9/1999 30,51 31,20 +2,26% 30,20 32,00 31,19 31,00 31,20 259 899.649.200
1/9/1999 30,60 30,51 +3,07% 30,35 31,00 30,58 30,50 30,60 218 723.120.400
31/8/1999 29,20 29,60 -0,34% 29,20 30,20 29,63 29,42 29,60 204 848.199.600
30/8/1999 30,40 29,70 -1,33% 29,60 31,00 30,02 29,60 29,70 274 1.184.057.300
27/8/1999 31,00 30,10 -4,14% 30,00 31,00 30,34 29,81 30,10 209 1.262.162.000
26/8/1999 30,80 31,40 +2,21% 30,60 31,50 31,28 31,40 31,97 164 563.160.200
25/8/1999 31,00 30,72 +0,89% 30,00 31,00 30,51 30,72 30,85 292 1.200.732.400
24/8/1999 30,00 30,45 +1,50% 29,60 30,70 30,18 30,30 30,45 221 754.808.300
23/8/1999 29,80 30,00 0,00% 29,70 30,30 30,00 29,80 30,10 133 802.445.300
20/8/1999 28,99 30,00 +4,53% 28,80 30,00 29,61 29,80 30,00 172 780.937.700
19/8/1999 28,50 28,70 +1,41% 28,00 29,00 28,43 28,70 28,80 261 1.034.262.000
18/8/1999 28,30 28,30 -3,08% 28,20 29,01 28,59 28,20 28,50 223 626.419.900
17/8/1999 30,00 29,20 -2,34% 28,30 30,20 28,91 28,90 29,20 173 487.865.400
16/8/1999 30,20 29,90 -0,99% 29,80 30,50 30,15 29,81 30,00 121 349.141.100
13/8/1999 30,20 30,20 +2,03% 29,50 30,20 29,75 29,00 30,20 53 177.927.800
12/8/1999 30,50 29,60 -1,00% 29,60 30,85 30,14 29,60 29,70 214 555.010.200
11/8/1999 29,50 29,90 +2,40% 29,00 29,98 29,56 29,80 29,90 185 674.859.200
10/8/1999 30,00 29,20 -4,26% 28,90 30,00 29,17 29,10 29,20 119 347.240.500
9/8/1999 29,91 30,50 +1,97% 29,70 31,00 30,10 30,50 31,26 124 433.217.300
6/8/1999 30,00 29,91 -1,93% 29,21 30,20 29,92 29,91 30,10 127 440.254.300
5/8/1999 29,20 30,50 +3,39% 29,00 30,50 29,29 29,50 30,95 153 454.016.600
4/8/1999 29,10 29,50 +1,27% 28,80 29,60 29,20 29,50 29,59 269 1.214.155.500
3/8/1999 29,70 29,13 -1,92% 28,50 29,70 29,11 29,13 29,50 269 1.153.353.700
2/8/1999 30,50 29,70 -4,19% 29,60 31,00 30,38 29,70 29,90 175 955.356.700
30/7/1999 32,00 31,00 -3,13% 30,60 32,00 31,05 30,80 31,00 170 669.818.100
29/7/1999 31,01 32,00 +2,56% 30,00 32,00 30,41 32,00 34,85 228 660.814.000
28/7/1999 31,50 31,20 0,00% 31,01 32,20 31,47 31,20 31,40 199 900.008.000
27/7/1999 32,90 31,20 -2,53% 31,00 32,90 31,40 31,25 31,69 288 932.175.800
26/7/1999 34,00 32,01 -5,30% 31,80 34,00 32,11 32,01 32,10 96 309.629.400
23/7/1999 34,20 33,80 -1,17% 33,25 34,20 33,64 33,70 33,80 56 136.261.500
22/7/1999 34,00 34,20 +0,29% 33,95 34,21 34,12 34,00 34,20 60 135.124.300
21/7/1999 35,00 34,10 -2,57% 34,00 35,60 34,93 34,03 34,10 156 596.332.300
20/7/1999 36,00 35,00 -2,23% 34,70 36,00 35,09 34,60 35,00 124 495.241.200
19/7/1999 34,70 35,80 +3,17% 34,70 35,80 35,23 35,50 35,80 171 700.817.300
16/7/1999 33,80 34,70 +2,97% 33,50 35,00 34,27 34,51 35,00 104 420.922.800
15/7/1999 34,00 33,70 +0,30% 33,70 34,20 33,90 33,70 33,80 125 930.320.900
14/7/1999 34,30 33,60 +0,03% 33,10 35,00 33,67 33,60 33,70 274 1.007.308.000
13/7/1999 33,00 33,59 -1,21% 32,50 34,00 33,34 33,50 33,59 247 1.544.259.200
12/7/1999 34,50 34,00 -1,45% 33,50 34,80 33,81 33,75 34,00 191 962.323.200
8/7/1999 35,50 34,50 -3,39% 34,25 35,50 34,69 34,42 34,50 334 1.296.920.000
7/7/1999 36,70 35,71 -2,22% 35,30 36,70 35,87 35,70 36,00 232 1.197.995.000
6/7/1999 37,50 36,52 -3,26% 36,50 37,60 37,01 36,52 36,79 179 1.252.118.100
5/7/1999 37,70 37,75 +0,13% 37,20 38,20 38,02 37,75 38,14 100 378.683.200
2/7/1999 37,90 37,70 -0,76% 37,50 38,20 37,88 37,70 37,80 157 741.370.500
1/7/1999 37,00 37,99 +2,65% 37,00 39,00 38,37 37,60 38,00 261 1.468.336.800
30/6/1999 36,00 37,01 +1,96% 35,50 37,20 36,75 36,50 37,01 101 384.076.100
29/6/1999 36,00 36,30 +2,25% 36,00 36,70 36,37 36,30 36,85 101 268.443.900
28/6/1999 36,20 35,50 -0,56% 35,50 37,30 36,43 35,21 35,50 146 327.883.600
25/6/1999 36,50 35,70 -1,14% 35,70 36,70 36,01 35,70 36,50 195 924.799.400
24/6/1999 38,00 36,11 -1,34% 36,00 38,00 36,42 36,11 36,40 281 2.061.626.400
23/6/1999 38,01 36,60 -4,21% 36,60 38,01 36,85 36,90 37,15 381 2.063.267.000
22/6/1999 39,70 38,21 -3,75% 38,20 40,00 39,21 38,20 38,21 248 1.293.657.600
21/6/1999 41,00 39,70 -2,91% 39,30 41,00 39,77 39,70 39,85 215 1.033.252.600
18/6/1999 39,50 40,89 +3,78% 39,50 41,40 40,58 40,51 40,89 250 1.725.614.800
17/6/1999 38,96 39,40 +0,51% 38,70 40,00 39,59 39,40 39,50 176 1.051.123.300
16/6/1999 38,00 39,20 +4,23% 38,00 39,30 38,70 39,10 39,30 314 2.524.405.500
15/6/1999 38,00 37,61 +0,03% 37,50 38,40 38,05 37,60 37,80 133 483.698.200
14/6/1999 37,30 37,60 +0,83% 37,30 38,50 37,59 36,50 37,60 66 357.950.600
11/6/1999 36,00 37,29 +3,58% 36,00 38,00 37,30 37,29 37,30 161 1.471.609.500
10/6/1999 35,00 36,00 +3,90% 34,99 36,15 35,54 36,03 36,20 134 710.871.100
9/6/1999 36,00 34,65 -1,56% 34,65 36,50 35,73 34,65 35,00 105 319.475.800
8/6/1999 36,30 35,20 -2,22% 35,20 36,99 36,48 35,01 35,20 137 1.326.440.300
7/6/1999 38,50 36,00 -5,76% 36,00 38,50 37,45 36,00 37,20 98 339.731.100
4/6/1999 37,48 38,20 +3,30% 37,48 38,20 37,80 37,80 38,20 84 314.146.200
2/6/1999 37,00 36,98 -0,59% 36,00 38,10 37,18 36,98 37,89 134 449.198.400
1/6/1999 37,00 37,20 +0,54% 35,80 38,00 36,30 37,20 37,50 203 904.803.900
31/5/1999 36,21 37,00 +2,18% 35,40 37,01 36,00 37,00 37,50 92 314.301.000
28/5/1999 35,50 36,21 +0,58% 35,00 36,50 35,97 36,21 36,30 170 983.153.400
27/5/1999 37,99 36,00 -2,68% 35,50 37,99 36,07 36,00 36,40 273 1.103.250.400
26/5/1999 35,00 36,99 +9,41% 34,20 37,30 35,66 36,80 36,99 348 1.454.445.300
25/5/1999 34,00 33,81 -7,12% 33,50 35,50 34,68 33,81 34,50 308 1.363.486.700
24/5/1999 38,00 36,40 -4,21% 36,38 38,50 36,97 36,38 36,40 221 871.959.900
21/5/1999 39,30 38,00 -4,31% 37,80 39,30 38,41 38,05 38,10 193 846.277.500
20/5/1999 40,00 39,71 -1,22% 39,70 40,50 40,06 39,50 39,71 124 890.983.900
19/5/1999 40,50 40,20 +1,52% 39,62 40,50 40,19 40,20 40,30 209 1.395.267.100
18/5/1999 39,30 39,60 +0,25% 39,20 40,11 39,64 39,60 39,90 156 685.139.400
17/5/1999 39,90 39,50 -1,79% 39,00 41,00 39,71 39,30 39,50 158 542.134.200
14/5/1999 39,50 40,22 +0,55% 39,50 40,90 40,32 40,22 40,70 160 748.419.000
13/5/1999 39,51 40,00 +2,43% 39,50 40,90 40,30 40,00 40,48 357 1.907.446.400
12/5/1999 38,00 39,05 -5,22% 38,00 39,60 39,00 39,00 39,05 431 2.282.810.700
11/5/1999 43,50 41,20 -3,06% 41,20 43,50 42,37 40,00 42,50 156 627.606.400
10/5/1999 41,50 42,50 +2,41% 41,50 43,50 42,92 42,00 42,50 199 1.012.065.400
7/5/1999 40,50 41,50 +2,47% 40,50 43,10 41,67 41,50 41,99 295 1.422.442.200
6/5/1999 41,50 40,50 -1,34% 40,50 42,00 41,58 40,00 40,99 145 802.678.500
5/5/1999 40,00 41,05 +5,26% 39,99 41,10 40,56 41,00 41,10 345 1.865.746.800
4/5/1999 40,50 39,00 -4,41% 39,00 40,50 39,79 39,00 40,49 180 606.116.500
3/5/1999 39,80 40,80 +2,00% 39,80 41,00 40,54 40,80 40,95 204 823.886.700
30/4/1999 39,00 40,00 +4,77% 39,00 41,00 40,19 40,00 40,70 180 827.925.400
29/4/1999 39,50 38,18 -0,83% 38,00 39,80 38,97 38,18 39,00 154 1.057.022.900
28/4/1999 37,00 38,50 +6,94% 36,20 39,00 38,03 38,42 38,50 165 657.979.900
27/4/1999 38,00 36,00 -2,73% 35,00 38,10 36,06 36,05 36,50 384 1.391.004.700
26/4/1999 39,40 37,01 -6,07% 37,01 40,30 38,89 37,01 37,50 160 602.171.100
23/4/1999 41,00 39,40 -2,74% 39,00 41,00 39,95 39,30 39,60 166 771.209.400
22/4/1999 41,00 40,51 +1,02% 40,30 41,50 40,86 40,50 40,70 105 521.804.100
20/4/1999 39,50 40,10 -2,20% 38,29 40,50 39,45 39,80 40,60 167 653.305.900
19/4/1999 43,00 41,00 -3,98% 41,00 43,30 42,67 40,50 41,00 230 1.152.239.500
16/4/1999 42,00 42,70 +1,18% 42,00 44,00 42,62 42,61 42,70 205 1.113.302.100
15/4/1999 40,00 42,20 +4,71% 40,00 42,30 41,74 42,20 42,25 295 1.705.811.700
14/4/1999 40,00 40,30 +0,02% 39,40 41,00 40,32 40,30 41,50 246 1.249.671.400
13/4/1999 41,20 40,29 -0,52% 40,00 41,50 40,69 39,90 40,29 229 945.703.200
12/4/1999 38,20 40,50 +2,56% 38,00 41,49 39,68 40,50 40,80 242 1.039.382.200
9/4/1999 40,50 39,49 0,00% 38,90 42,00 40,03 39,40 39,50 319 1.261.150.300
8/4/1999 42,50 39,49 -9,11% 39,49 44,70 43,05 39,10 39,49 323 2.040.373.700
7/4/1999 42,50 43,45 +2,45% 42,50 43,45 42,86 42,50 43,45 272 1.485.383.500
6/4/1999 41,00 42,41 +5,79% 40,10 43,50 42,19 42,41 42,70 364 1.997.627.400
5/4/1999 38,50 40,09 +4,54% 38,50 40,50 39,96 40,09 40,49 189 794.405.900
31/3/1999 38,00 38,35 -1,67% 38,00 39,00 38,57 38,25 38,35 174 801.201.700
30/3/1999 35,60 39,00 +9,55% 35,00 39,00 37,61 38,70 39,00 417 1.953.458.200
29/3/1999 33,00 35,60 +5,33% 33,00 36,00 35,40 35,20 35,60 210 915.126.800
26/3/1999 32,50 33,80 +5,59% 32,00 34,50 33,67 33,80 33,99 239 965.907.400
25/3/1999 32,00 32,01 +3,26% 31,70 32,80 32,39 32,01 32,49 248 1.319.608.100
24/3/1999 32,00 31,00 0,00% 29,80 32,00 30,98 31,00 31,47 220 888.695.900
23/3/1999 32,00 31,00 -4,02% 31,00 32,00 31,56 31,01 31,60 200 541.287.300
22/3/1999 33,00 32,30 -5,28% 31,00 33,50 32,22 32,20 32,30 250 871.579.000
19/3/1999 36,00 34,10 -2,29% 33,00 36,00 34,20 33,50 34,10 247 1.114.423.500
18/3/1999 32,00 34,90 +8,39% 32,00 35,30 34,00 34,80 34,90 292 1.188.599.200
17/3/1999 32,00 32,20 -0,92% 32,00 33,00 32,44 32,10 32,50 168 527.298.100
16/3/1999 31,00 32,50 +4,84% 31,00 32,50 31,75 32,10 32,90 247 1.047.439.800
15/3/1999 29,50 31,00 +6,97% 29,50 31,30 30,50 30,30 31,00 191 1.000.200.800
12/3/1999 29,50 28,98 -3,08% 28,30 29,50 28,89 28,60 28,98 168 504.194.700
11/3/1999 31,00 29,90 -3,08% 29,90 31,40 30,67 30,00 30,30 181 828.521.100
10/3/1999 29,99 30,85 +3,87% 29,50 30,85 30,25 30,50 30,85 106 367.580.500
9/3/1999 30,40 29,70 -2,30% 29,70 30,59 30,14 29,70 30,00 185 769.601.600
8/3/1999 30,30 30,40 +1,33% 30,00 30,50 30,27 30,30 30,40 141 336.100.200
5/3/1999 30,00 30,00 +2,74% 29,90 30,50 30,13 30,00 30,20 249 977.100.500
4/3/1999 29,00 29,20 +2,46% 28,69 29,50 29,20 29,20 29,29 168 453.044.200
3/3/1999 27,80 28,50 +2,52% 27,80 28,50 28,33 28,50 28,55 141 377.109.400
2/3/1999 27,99 27,80 +0,36% 27,50 28,00 27,76 27,70 27,80 138 425.427.700
1/3/1999 26,80 27,70 +3,36% 26,80 28,00 27,57 27,60 27,70 120 727.248.600
26/2/1999 26,50 26,80 +2,29% 26,30 27,00 26,61 26,60 27,00 89 359.255.800
25/2/1999 26,50 26,20 -2,24% 26,20 26,70 26,43 26,15 26,50 118 331.780.500
24/2/1999 26,30 26,80 +1,82% 26,30 26,80 26,56 26,62 26,90 93 355.111.500
23/2/1999 27,00 26,32 -1,05% 26,20 27,60 26,89 26,32 26,60 235 781.923.800
22/2/1999 27,00 26,60 -1,85% 26,60 27,50 27,02 26,60 26,76 153 685.585.900
19/2/1999 26,15 27,10 +1,88% 26,00 27,20 26,65 26,60 27,35 154 590.744.400
18/2/1999 26,50 26,60 +2,31% 26,20 27,30 26,62 26,50 27,37 224 767.798.600
17/2/1999 27,00 26,00 -3,70% 26,00 27,00 26,67 26,01 26,50 127 365.226.000
12/2/1999 27,50 27,00 -1,82% 26,50 27,50 26,99 27,20 27,45 125 377.451.200
11/2/1999 26,99 27,50 +3,77% 26,99 27,90 27,44 26,60 27,70 248 768.824.400
10/2/1999 25,50 26,50 +2,71% 25,03 26,70 26,11 26,31 26,70 255 950.007.800
9/2/1999 26,00 25,80 0,00% 25,50 26,50 25,83 25,80 26,00 168 577.883.800
8/2/1999 24,80 25,80 +4,03% 24,80 26,29 25,55 25,50 26,20 275 861.215.000
5/2/1999 25,80 24,80 -4,98% 23,80 26,00 24,78 24,71 25,00 263 935.745.800
4/2/1999 28,00 26,10 -6,79% 25,80 28,00 26,16 26,10 26,40 219 768.957.100
3/2/1999 28,00 28,00 +2,56% 26,50 28,50 27,56 26,50 28,00 200 517.921.100
2/2/1999 26,00 27,30 +1,11% 26,00 28,50 27,16 27,00 27,50 400 1.449.493.500
1/2/1999 26,20 27,00 +4,25% 25,30 27,00 26,26 26,70 26,95 313 924.370.600
29/1/1999 24,50 25,90 +10,21% 24,40 26,80 25,97 25,00 26,00 436 1.582.793.000
28/1/1999 22,80 23,50 +4,44% 22,50 23,95 23,44 23,40 24,00 214 535.793.900
27/1/1999 21,50 22,50 +4,65% 21,50 22,80 22,02 22,00 22,75 191 967.068.000
26/1/1999 22,00 21,50 +1,42% 21,50 22,90 22,11 21,50 21,60 236 715.774.600
22/1/1999 21,50 21,20 -1,40% 19,81 21,50 20,64 20,51 21,40 234 580.683.700
21/1/1999 21,50 21,50 0,00% 20,00 22,60 21,45 21,10 21,60 271 703.826.500
20/1/1999 22,00 21,50 -2,27% 21,50 23,70 22,62 21,51 22,50 367 1.059.614.800
19/1/1999 20,50 22,00 +7,32% 20,50 22,50 21,39 21,03 22,30 390 1.175.409.000
18/1/1999 19,00 20,50 +7,84% 18,00 22,00 20,67 20,00 20,75 359 896.666.300
15/1/1999 15,00 19,01 +30,21% 15,00 22,00 17,37 20,60 21,00 581 1.851.368.400
14/1/1999 17,00 14,60 -10,98% 14,50 17,70 15,71 14,20 14,50 611 2.012.009.700
13/1/1999 15,00 16,40 -14,58% 15,00 17,20 16,46 16,40 16,50 762 2.006.962.000
12/1/1999 20,50 19,20 -4,00% 18,00 20,50 18,54 18,60 19,00 443 1.171.243.200
11/1/1999 21,20 20,00 -6,98% 19,40 21,20 20,21 19,90 20,40 333 914.939.900
8/1/1999 22,50 21,50 -2,71% 21,10 23,00 22,33 21,41 22,40 284 1.149.165.400
7/1/1999 23,07 22,10 -5,11% 21,50 23,07 21,99 22,00 22,40 280 1.171.111.400
6/1/1999 22,20 23,29 +5,86% 22,01 23,30 22,71 22,80 23,30 320 964.037.100
5/1/1999 21,50 22,00 +2,33% 21,50 22,50 22,02 21,70 22,39 267 848.996.900
4/1/1999 23,00 21,50 -6,52% 21,00 23,30 22,13 21,50 21,99 161 383.084.500
30/12/1998 23,00 23,00 +4,07% 21,80 24,00 22,69 22,20 23,00 65 134.598.100
29/12/1998 21,80 22,10 -1,78% 21,60 22,50 22,18 22,00 22,30 93 212.135.400
28/12/1998 24,00 22,50 -6,64% 22,50 24,00 23,16 22,51 23,50 137 450.716.600
23/12/1998 24,00 24,10 +0,42% 23,50 24,40 24,07 23,50 24,10 186 596.652.100
22/12/1998 23,50 24,00 +1,27% 22,90 24,00 23,52 23,50 24,00 199 669.097.800
21/12/1998 22,99 23,70 +6,76% 22,99 24,30 23,69 23,50 23,70 185 626.233.500
18/12/1998 23,00 22,20 -1,33% 22,20 23,00 22,61 22,10 22,40 64 105.858.300
17/12/1998 22,00 22,50 0,00% 21,30 23,00 22,40 22,05 22,50 230 541.059.400
16/12/1998 24,00 22,50 -6,25% 21,50 24,30 22,68 22,10 22,90 408 1.313.555.200
15/12/1998 23,50 24,00 +4,35% 22,00 24,01 23,01 23,20 24,00 284 670.365.000
14/12/1998 24,00 23,00 -8,73% 22,80 24,52 23,53 22,91 23,98 347 1.458.941.800
11/12/1998 25,45 25,20 -4,83% 25,00 25,61 25,38 25,20 25,50 139 459.986.900
10/12/1998 26,50 26,48 +1,85% 25,65 27,00 26,09 26,25 26,48 158 740.291.900
9/12/1998 25,60 26,00 +2,77% 25,00 26,50 25,72 25,50 26,20 181 627.276.500
8/12/1998 25,20 25,30 -0,78% 25,00 26,00 25,38 25,30 25,45 305 1.128.996.500
7/12/1998 25,00 25,50 +4,94% 24,48 25,60 25,04 25,30 25,50 266 868.115.400
4/12/1998 25,52 24,30 -4,71% 23,00 26,30 24,66 24,50 25,00 436 1.388.168.900
3/12/1998 27,00 25,50 -10,21% 25,00 27,00 25,87 25,10 25,90 603 2.020.747.700
2/12/1998 28,90 28,40 -2,07% 27,10 30,00 28,20 28,10 28,30 337 937.669.300
1/12/1998 30,40 29,00 -4,61% 28,50 30,40 29,22 28,90 29,50 360 1.075.424.800
30/11/1998 32,00 30,40 -6,46% 30,20 32,00 30,73 30,50 31,10 180 681.766.100
27/11/1998 31,60 32,50 +2,85% 31,20 32,50 31,89 30,20 32,50 253 922.136.000
26/11/1998 31,20 31,60 +0,32% 31,00 32,50 31,77 31,70 31,99 147 615.787.800
25/11/1998 30,01 31,50 +5,00% 29,90 32,20 31,33 31,35 31,90 303 941.086.600
24/11/1998 30,55 30,00 -2,60% 29,00 30,55 29,72 29,90 29,99 238 669.965.800
23/11/1998 29,01 30,80 +6,94% 29,00 32,50 30,74 30,35 31,50 358 1.607.907.300
20/11/1998 29,00 28,80 +2,45% 28,80 29,80 29,22 28,81 29,30 246 995.504.000
19/11/1998 29,80 28,11 -5,67% 28,11 30,20 29,74 28,30 28,40 358 1.845.733.100
18/11/1998 28,00 29,80 +6,43% 28,00 30,00 29,31 29,15 29,69 466 1.724.801.700
17/11/1998 27,00 28,00 +4,87% 27,00 28,00 27,63 27,10 28,29 407 2.077.805.000
16/11/1998 26,70 26,70 +6,80% 25,60 27,00 26,26 26,50 27,00 171 560.220.000
13/11/1998 26,50 25,00 0,00% 24,50 27,00 25,43 25,10 25,89 181 489.837.500
12/11/1998 26,00 25,00 -3,85% 24,60 26,51 25,85 24,70 26,10 289 1.444.729.100
11/11/1998 27,50 26,00 -2,62% 26,00 27,90 26,96 26,00 26,50 214 1.643.852.000
10/11/1998 27,80 26,70 -4,64% 26,50 27,80 27,36 26,20 27,00 274 1.338.436.800
9/11/1998 28,50 28,00 -0,71% 27,80 29,00 28,18 27,90 28,20 186 563.457.300
6/11/1998 28,50 28,20 +0,71% 27,60 29,99 28,49 28,00 28,20 403 1.686.098.000
5/11/1998 27,50 28,00 +1,82% 26,80 29,01 28,27 27,30 28,10 401 1.349.491.900
4/11/1998 26,00 27,50 +7,84% 25,70 28,20 27,35 27,20 27,80 735 2.893.499.400
3/11/1998 23,90 25,50 +9,91% 23,60 25,50 24,42 24,80 25,50 317 779.094.900
30/10/1998 22,02 23,20 +7,41% 22,02 23,60 23,19 23,20 23,45 405 1.277.493.500
29/10/1998 21,30 21,60 -0,92% 21,00 21,70 21,42 21,30 21,60 345 1.263.404.100
28/10/1998 23,00 21,80 -1,36% 21,00 23,00 21,69 21,55 21,90 511 1.866.809.500
27/10/1998 24,00 22,10 -5,96% 21,70 25,70 23,29 22,11 22,49 1.212 3.371.580.900
26/10/1998 26,50 23,50 -11,65% 23,50 26,50 24,94 23,80 24,00 500 1.779.158.400
23/10/1998 27,30 26,60 -4,93% 26,60 27,80 26,99 26,60 26,98 412 1.961.667.500
22/10/1998 26,80 27,98 +3,63% 26,50 28,20 27,33 27,90 27,99 481 2.120.223.100
21/10/1998 27,00 27,00 -1,82% 26,30 28,30 26,92 27,00 27,30 457 1.572.958.000
20/10/1998 26,60 27,50 +3,38% 26,60 27,90 27,52 27,40 27,60 383 1.225.905.500
19/10/1998 26,50 26,60 -2,56% 26,50 28,30 27,35 26,70 27,78 392 1.266.767.300
16/10/1998 27,00 27,30 -1,09% 27,00 28,00 27,62 27,10 27,50 399 1.845.191.200
15/10/1998 25,00 27,60 +8,24% 24,50 28,00 25,84 27,50 27,80 415 1.070.665.300
14/10/1998 26,00 25,50 -3,77% 25,20 26,00 25,57 25,40 25,60 290 850.278.000
13/10/1998 26,00 26,50 +2,00% 25,80 26,90 26,00 26,20 26,60 338 1.497.751.900
9/10/1998 24,00 25,98 +10,55% 24,00 26,00 25,19 25,11 25,99 312 1.115.007.100
8/10/1998 23,20 23,50 -0,84% 22,02 24,00 23,12 22,60 24,20 261 931.332.800
7/10/1998 24,00 23,70 -1,25% 23,00 24,80 24,00 23,60 24,50 330 933.914.200
6/10/1998 24,52 24,00 +4,35% 23,60 24,80 24,30 23,90 24,35 270 751.647.900
5/10/1998 24,20 23,00 -7,26% 22,60 24,50 23,15 22,90 23,50 206 527.313.100
2/10/1998 25,00 24,80 +5,53% 24,00 25,20 24,76 24,64 24,90 268 862.310.900
1/10/1998 24,25 23,50 -8,91% 23,10 25,00 24,24 23,10 23,20 402 1.126.758.000
30/9/1998 26,00 25,80 -5,15% 25,70 26,70 26,11 25,60 26,50 306 1.025.393.600
29/9/1998 27,30 27,20 -0,37% 26,00 27,49 27,05 27,10 27,20 195 565.705.900
28/9/1998 27,00 27,30 +4,20% 26,51 27,50 27,06 27,30 27,40 224 581.682.600
25/9/1998 26,40 26,20 -4,73% 25,00 27,00 26,06 25,70 26,30 360 1.078.650.400
24/9/1998 27,50 27,50 -2,48% 27,00 29,00 27,76 27,10 27,80 589 2.296.479.100
23/9/1998 25,00 28,20 +17,01% 24,80 28,30 26,11 28,30 28,49 526 1.502.670.400
22/9/1998 24,50 24,10 -1,63% 24,00 26,00 24,60 24,00 24,14 502 1.651.827.200
21/9/1998 23,00 24,50 -2,78% 21,90 24,99 24,02 24,50 24,70 279 637.378.800
18/9/1998 24,00 25,20 +7,23% 23,00 25,50 24,47 24,80 25,40 426 1.328.273.100
17/9/1998 20,00 23,50 0,00% 20,00 23,50 21,89 22,71 23,00 597 1.964.198.600
16/9/1998 23,99 23,50 0,00% 22,80 26,00 24,12 23,70 23,80 959 3.091.274.800
15/9/1998 18,20 23,50 +28,42% 16,50 25,00 22,08 22,50 23,50 839 2.106.968.700
14/9/1998 16,00 18,30 +11,59% 15,70 18,60 17,83 18,00 18,40 550 983.896.500
11/9/1998 13,80 16,40 +17,06% 13,20 16,50 14,97 16,20 16,40 847 1.423.207.400
10/9/1998 18,02 14,01 -24,27% 14,01 18,02 15,51 14,01 14,79 743 1.709.825.400
9/9/1998 19,00 18,50 -7,50% 18,50 20,50 19,49 18,10 18,50 409 1.131.679.500
8/9/1998 22,00 20,00 -4,31% 19,10 22,10 20,30 19,70 20,35 458 1.050.323.400
4/9/1998 22,50 20,90 -5,00% 19,00 23,00 20,96 20,50 20,80 386 1.460.519.800
3/9/1998 23,00 22,00 -7,95% 21,50 23,99 22,97 21,60 22,70 317 1.050.841.700
2/9/1998 24,50 23,90 -0,38% 23,80 25,29 24,59 23,50 23,89 398 1.155.640.200
1/9/1998 20,00 23,99 +9,05% 18,50 24,00 22,10 23,00 23,80 446 1.313.486.600
28/8/1998 22,60 22,00 0,00% 21,00 23,50 22,07 21,80 22,50 384 1.157.390.500
27/8/1998 23,00 22,00 -10,93% 21,40 23,20 22,33 22,00 22,39 447 1.188.657.700
26/8/1998 24,50 24,70 -3,89% 23,80 25,00 24,46 24,20 24,80 431 1.220.869.400
25/8/1998 27,20 25,70 -1,15% 25,00 27,50 26,41 25,30 26,00 427 1.475.948.300
24/8/1998 27,50 26,00 -5,42% 25,80 28,20 26,66 26,00 26,50 278 636.280.800
21/8/1998 28,00 27,49 -3,54% 23,50 28,00 25,79 26,70 27,30 722 2.573.166.600
20/8/1998 30,50 28,50 -8,06% 28,50 30,50 29,43 28,10 29,00 345 1.148.521.400
19/8/1998 32,50 31,00 -3,13% 30,80 32,50 31,59 30,90 31,50 357 1.176.780.000
18/8/1998 32,00 32,00 -0,62% 31,00 32,40 31,65 31,90 32,80 296 1.343.990.600
17/8/1998 33,00 32,20 -3,88% 31,60 33,00 32,17 32,00 32,90 295 4.238.189.800
14/8/1998 33,00 33,50 +4,69% 31,80 34,00 32,48 32,51 34,00 322 1.629.923.900
13/8/1998 30,01 32,00 +5,61% 30,00 32,00 30,89 31,30 32,60 345 1.583.906.000
12/8/1998 33,00 30,30 -6,48% 29,98 33,40 31,18 30,50 30,90 362 1.567.643.400
11/8/1998 33,00 32,40 -4,65% 31,90 33,00 32,11 32,02 32,40 305 1.684.155.800
10/8/1998 34,80 33,98 -2,36% 33,20 34,80 33,70 33,20 33,99 138 688.963.000
7/8/1998 36,00 34,80 -3,87% 34,20 36,00 34,99 34,60 36,30 202 879.370.700
6/8/1998 36,50 36,20 -3,47% 36,00 36,51 36,33 36,20 36,50 112 597.394.000
5/8/1998 36,50 37,50 +2,74% 35,90 38,00 36,44 36,30 38,00 183 998.341.200
4/8/1998 39,00 36,50 -5,93% 36,50 39,20 37,85 36,50 36,80 240 1.353.426.700
3/8/1998 39,00 38,80 -1,77% 38,70 40,30 39,41 38,80 39,50 135 554.115.000
31/7/1998 40,00 39,50 -1,27% 39,20 40,70 40,18 39,50 40,00 155 1.050.050.100
30/7/1998 40,00 40,01 +2,59% 39,50 41,00 40,14 40,00 41,60 255 1.929.954.400
29/7/1998 39,50 39,00 0,00% 39,00 41,10 40,11 38,10 39,00 129 829.136.800
28/7/1998 41,00 39,00 -2,50% 38,50 41,40 39,84 38,50 40,00 234 1.283.404.900
27/7/1998 40,50 40,00 -2,91% 40,00 41,00 40,64 40,10 40,80 229 1.366.822.100
24/7/1998 41,30 41,20 +1,73% 39,50 41,50 40,73 40,00 41,90 127 811.806.500
23/7/1998 41,30 40,50 -2,88% 40,50 41,50 41,16 40,50 41,50 146 1.053.043.300
22/7/1998 42,00 41,70 -3,02% 41,00 42,00 41,57 41,00 41,90 196 1.666.578.300
21/7/1998 44,00 43,00 -2,27% 42,30 44,30 43,46 42,10 42,90 178 1.538.369.300
20/7/1998 45,50 44,00 -3,51% 44,00 45,50 44,43 41,50 44,01 116 582.490.800
17/7/1998 44,50 45,60 +2,01% 44,50 45,80 45,39 44,00 45,50 252 1.476.627.000
16/7/1998 44,00 44,70 +2,76% 43,60 44,70 44,30 44,00 44,70 164 870.548.800
15/7/1998 43,00 43,50 +1,16% 42,90 44,00 43,56 42,50 43,60 203 1.237.112.900
14/7/1998 43,80 43,00 -0,46% 43,00 44,15 43,73 43,00 43,50 292 2.056.021.700
13/7/1998 42,00 43,20 +2,37% 42,00 43,60 43,26 43,00 43,20 228 1.249.945.400
10/7/1998 40,00 42,20 +4,20% 40,00 43,50 41,79 42,20 43,00 209 1.322.035.100
8/7/1998 40,00 40,50 +3,85% 40,00 41,50 40,45 39,30 40,80 173 844.314.500
7/7/1998 38,50 39,00 +2,63% 38,00 40,50 39,77 39,00 39,39 237 1.773.408.300
6/7/1998 38,00 38,00 -1,30% 37,50 38,60 38,02 38,00 39,00 167 826.653.800
3/7/1998 37,50 38,50 +3,49% 37,50 38,80 38,46 38,02 38,80 84 461.992.800
2/7/1998 37,50 37,20 -0,80% 36,90 37,70 37,27 37,20 37,60 170 733.905.400
1/7/1998 36,50 37,50 +4,17% 36,20 37,90 36,88 37,00 37,90 128 497.953.000
30/6/1998 36,40 36,00 +1,41% 35,00 36,99 36,09 36,00 36,70 158 650.835.200
29/6/1998 35,50 35,50 0,00% 35,00 36,50 35,48 35,01 35,60 109 662.951.400
26/6/1998 35,70 35,50 -0,84% 34,10 35,80 35,06 35,10 35,70 180 1.015.863.900
25/6/1998 37,00 35,80 -3,24% 35,80 38,00 36,70 35,00 35,99 152 841.733.400
24/6/1998 36,31 37,00 +0,82% 36,00 37,00 36,55 35,80 37,50 252 1.145.916.000
23/6/1998 34,01 36,70 +7,94% 34,01 36,81 35,53 35,00 37,00 186 920.680.900
22/6/1998 33,21 34,00 -2,83% 33,21 34,90 34,30 34,00 34,78 101 720.028.800
19/6/1998 34,40 34,99 +2,31% 34,40 35,90 35,09 34,05 35,80 135 569.608.000
18/6/1998 34,50 34,20 -2,84% 34,00 34,99 34,31 33,70 34,20 93 514.375.000
17/6/1998 33,00 35,20 +11,39% 33,00 35,20 34,19 34,00 35,50 242 1.201.688.200
16/6/1998 32,50 31,60 +0,29% 31,49 32,51 31,79 31,60 31,70 212 1.027.246.900
15/6/1998 32,50 31,51 -5,94% 31,50 33,50 32,05 31,50 32,00 192 556.156.200
12/6/1998 33,00 33,50 -2,05% 31,50 34,00 32,54 33,50 36,00 183 1.224.411.800
10/6/1998 36,00 34,20 -6,30% 34,00 36,00 34,79 0,00 34,20 133 543.099.700
9/6/1998 38,00 36,50 -3,97% 36,00 38,02 37,39 36,00 36,50 183 886.535.500
8/6/1998 39,00 38,01 -2,54% 37,87 39,50 38,84 38,20 39,10 106 492.521.000
5/6/1998 39,50 39,00 0,00% 38,50 39,50 39,00 39,00 39,45 235 1.192.677.000
4/6/1998 38,00 39,00 +2,63% 38,00 39,20 38,74 38,01 39,30 118 380.837.800
3/6/1998 39,50 38,00 -2,56% 37,70 39,50 38,21 37,51 38,50 196 1.063.925.900
2/6/1998 36,80 39,00 +8,33% 36,39 39,00 37,27 38,00 40,00 185 1.105.296.700
1/6/1998 36,00 36,00 -5,26% 35,50 37,00 36,55 35,50 38,00 150 758.565.900
29/5/1998 38,00 38,00 -0,34% 36,50 38,50 37,58 37,00 38,40 166 706.137.400
28/5/1998 34,60 38,13 +10,20% 34,50 38,13 35,92 36,00 0,00 402 1.848.591.700
27/5/1998 32,50 34,60 +3,59% 30,50 35,00 32,68 34,50 35,00 319 1.607.131.200
26/5/1998 35,50 33,40 -7,22% 33,40 35,70 34,47 33,10 34,00 279 1.575.373.300
25/5/1998 35,50 36,00 +1,41% 35,48 36,50 35,80 35,60 36,50 83 411.415.500
22/5/1998 36,00 35,50 -0,03% 35,50 36,50 35,86 35,05 36,00 164 1.007.539.500
21/5/1998 37,50 35,51 -4,03% 35,50 37,98 36,49 35,50 37,40 171 826.560.800
20/5/1998 38,00 37,00 +1,37% 35,50 38,00 36,69 36,02 37,89 227 1.114.340.600
19/5/1998 38,00 36,50 -0,27% 36,00 38,00 36,77 36,32 37,00 220 1.176.039.600
18/5/1998 39,00 36,60 -7,34% 36,00 39,00 36,89 36,31 39,90 247 1.673.689.500
15/5/1998 39,00 39,50 +2,33% 38,90 40,00 39,23 39,30 40,99 182 1.055.035.000
14/5/1998 40,01 38,60 -2,28% 38,50 40,50 39,46 38,60 39,50 232 1.779.750.200
13/5/1998 41,00 39,50 -1,50% 39,00 41,00 39,72 39,70 40,00 256 1.443.072.300
12/5/1998 41,90 40,10 -4,30% 39,00 41,90 40,48 40,50 41,50 317 1.747.309.000
11/5/1998 44,00 41,90 -3,01% 41,50 44,00 42,12 41,21 42,90 205 1.366.072.000
8/5/1998 45,50 43,20 -4,00% 43,00 45,50 43,89 43,10 44,50 197 1.605.508.700
7/5/1998 45,00 45,00 0,00% 44,50 45,80 45,11 44,51 45,50 245 1.162.247.600
6/5/1998 46,00 45,00 -1,53% 45,00 46,50 46,13 0,00 46,10 277 1.399.852.000
5/5/1998 44,50 45,70 +1,11% 44,30 46,00 45,34 45,31 46,50 223 1.341.390.600
4/5/1998 44,50 45,20 -18,56% 43,50 45,50 44,54 45,01 45,99 221 1.111.004.500
30/4/1998 54,50 55,50 +2,78% 54,50 55,99 55,23 55,00 55,50 151 985.369.200
29/4/1998 53,80 54,00 -0,02% 53,50 55,00 54,25 54,00 55,00 185 1.633.114.100
28/4/1998 52,70 54,01 +2,49% 52,70 55,00 53,90 54,01 55,47 275 2.519.629.100
27/4/1998 53,80 52,70 -5,05% 52,00 54,00 52,84 52,51 53,50 193 1.231.755.200
24/4/1998 57,00 55,50 +0,36% 54,10 57,00 54,92 54,10 55,90 152 1.143.548.000
23/4/1998 57,00 55,30 -1,25% 55,00 57,60 56,32 55,00 56,00 247 1.932.446.100
22/4/1998 57,50 56,00 -3,46% 56,00 57,50 56,79 55,81 56,70 187 1.250.704.000
20/4/1998 58,00 58,01 +0,36% 57,00 58,30 57,90 58,00 58,30 126 846.498.900
17/4/1998 56,00 57,80 +2,85% 56,00 58,20 57,77 57,51 58,00 231 2.598.300.600
16/4/1998 57,00 56,20 -1,40% 56,01 57,00 56,23 56,15 56,70 118 955.932.300
15/4/1998 57,50 57,00 -0,87% 57,00 58,30 57,88 0,00 58,49 181 1.239.851.100
14/4/1998 58,50 57,50 -1,71% 57,50 58,50 58,01 56,00 58,00 140 1.236.874.300
13/4/1998 57,00 58,50 +2,60% 57,00 58,50 57,50 58,00 59,00 175 1.539.421.600
8/4/1998 56,50 57,02 +0,92% 56,50 58,00 57,49 57,01 57,80 119 1.052.774.800
7/4/1998 57,00 56,50 -0,88% 56,50 57,60 57,07 56,00 57,70 186 1.675.196.900
6/4/1998 56,10 57,00 +3,64% 56,10 58,00 57,53 56,00 58,50 182 1.987.953.900
3/4/1998 57,20 55,00 -3,85% 55,00 57,60 56,42 50,00 56,00 194 1.337.834.700
2/4/1998 56,00 57,20 +2,14% 55,50 58,80 57,42 56,50 58,60 227 1.661.434.000
1/4/1998 55,00 56,00 +1,45% 55,00 56,40 55,76 55,11 0,00 199 1.581.917.900
31/3/1998 54,61 55,20 +2,79% 54,50 55,60 55,05 54,60 55,25 228 2.337.167.700
30/3/1998 53,60 53,70 +0,19% 52,50 53,80 53,28 52,55 57,80 188 1.096.634.000
27/3/1998 55,00 53,60 -0,76% 53,50 55,51 54,34 53,71 54,80 248 2.039.167.700
26/3/1998 56,50 54,01 -5,25% 53,49 56,50 54,19 54,00 57,00 220 2.715.172.200
25/3/1998 57,50 57,00 +0,88% 56,00 57,50 56,50 56,50 57,90 138 919.840.200
24/3/1998 57,50 56,50 -1,72% 56,50 57,90 57,46 56,00 56,99 181 1.212.575.600
23/3/1998 57,29 57,49 -0,02% 57,20 57,90 57,52 57,00 57,50 119 510.823.200
20/3/1998 57,99 57,50 0,00% 57,00 58,99 57,58 0,00 58,00 159 986.374.300
19/3/1998 56,10 57,50 +1,77% 56,10 58,10 57,59 57,01 58,30 238 2.029.633.300
18/3/1998 54,99 56,50 +0,91% 54,50 56,50 55,76 55,60 56,50 213 1.658.862.700
17/3/1998 52,20 55,99 +7,26% 52,20 55,99 53,61 55,10 55,99 166 905.492.000
16/3/1998 52,30 52,20 0,00% 52,00 52,50 52,22 51,90 52,20 68 685.134.500

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.