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

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

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

Tempo Gráfico: Todos

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

CMIG4 - CEMIG - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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.