O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

COCE5F - COELCE - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 25,00 25,26 +0,92% 24,76 25,45 25,22 25,22 25,30 33 557.384
16/4/2025 24,67 25,03 +0,20% 24,63 25,15 24,94 25,00 25,08 41 593.696
15/4/2025 24,55 24,98 -0,12% 24,55 25,14 24,75 24,79 25,14 40 502.599
14/4/2025 25,33 25,01 -0,32% 24,57 25,33 24,92 24,62 25,03 43 608.122
11/4/2025 24,52 25,09 +1,87% 24,52 25,10 24,80 24,45 25,10 15 456.323
10/4/2025 24,94 24,63 +0,04% 24,47 24,96 24,65 24,63 24,69 41 826.054
9/4/2025 24,45 24,62 +0,61% 24,08 25,00 24,71 24,00 24,70 48 706.902
8/4/2025 24,40 24,47 +1,54% 24,31 24,75 24,52 24,55 24,60 38 608.312
7/4/2025 24,36 24,10 -1,11% 23,99 24,36 24,13 24,10 24,25 43 1.023.167
4/4/2025 24,67 24,37 -1,34% 24,23 24,67 24,48 24,36 24,65 32 614.606
3/4/2025 24,56 24,70 -1,20% 24,56 24,91 24,64 24,70 24,75 28 818.199
2/4/2025 25,08 25,00 +0,81% 24,65 25,19 24,98 24,99 25,00 49 929.481
1/4/2025 24,95 24,80 +3,33% 24,39 25,38 24,87 24,79 24,80 83 1.713.956
31/3/2025 24,43 24,00 -1,88% 24,00 24,74 24,37 24,18 24,21 48 1.369.822
28/3/2025 24,25 24,46 +0,41% 24,22 24,47 24,38 24,31 24,46 34 339.001
27/3/2025 24,25 24,36 -0,04% 24,25 24,51 24,37 24,34 24,48 39 694.768
26/3/2025 24,20 24,37 +1,16% 24,09 24,48 24,28 24,27 24,37 36 781.848
25/3/2025 24,50 24,09 -0,21% 24,08 24,50 24,24 24,09 24,35 35 373.327
24/3/2025 24,02 24,14 -0,25% 24,02 24,33 24,14 24,14 24,34 41 519.082
21/3/2025 24,10 24,20 +0,75% 23,91 24,31 24,06 24,14 24,20 41 938.679
20/3/2025 24,04 24,02 -0,54% 23,96 24,26 24,03 24,02 24,27 20 629.716
19/3/2025 24,12 24,15 +0,21% 24,10 24,26 24,14 24,02 24,26 14 350.141
18/3/2025 23,61 24,10 +0,21% 23,59 24,14 23,90 24,07 24,18 26 423.171
17/3/2025 24,01 24,05 +0,63% 23,91 24,58 24,10 24,05 24,27 38 824.481
14/3/2025 25,09 23,90 -4,02% 23,90 25,50 24,34 23,90 24,20 122 3.405.464
13/3/2025 24,80 24,90 +1,47% 24,76 25,05 24,87 24,78 25,05 17 211.458
12/3/2025 25,08 24,54 -0,81% 24,54 25,08 24,80 24,54 24,84 27 372.015
11/3/2025 24,63 24,74 +0,04% 24,44 25,03 24,83 24,90 25,04 60 811.948
10/3/2025 24,52 24,73 -0,20% 24,33 24,97 24,66 24,73 24,93 39 485.947
7/3/2025 24,51 24,78 +0,08% 24,51 24,99 24,82 24,76 25,07 46 797.005
6/3/2025 25,09 24,76 -0,32% 24,76 25,10 24,86 24,75 24,84 54 1.071.739
5/3/2025 24,68 24,84 +0,28% 24,68 25,57 25,00 24,83 25,46 85 1.202.770
28/2/2025 25,17 24,77 -0,60% 24,77 25,42 25,00 24,77 25,20 45 560.081
27/2/2025 25,13 24,92 -0,48% 24,67 25,13 24,84 24,91 24,98 72 755.139
26/2/2025 25,16 25,04 +0,04% 24,82 25,43 25,06 25,04 25,09 57 789.511
25/2/2025 25,03 25,03 -0,71% 25,02 25,45 25,14 25,09 25,19 75 414.876
24/2/2025 25,56 25,21 +0,64% 25,03 25,57 25,24 25,04 25,22 39 661.385
21/2/2025 25,17 25,05 -0,48% 25,00 25,31 25,12 25,09 25,40 34 346.766
20/2/2025 24,76 25,17 +0,96% 24,74 25,17 24,81 25,00 25,17 23 533.428
19/2/2025 25,24 24,93 -0,16% 24,25 25,24 24,69 24,46 24,93 17 170.410
18/2/2025 25,10 24,97 +0,04% 24,82 25,24 24,98 24,82 25,09 35 464.800
17/2/2025 25,02 24,96 -0,24% 24,96 25,38 25,09 24,95 25,10 23 647.495
14/2/2025 24,83 25,02 +1,58% 24,80 25,28 24,97 25,01 25,28 81 1.156.157
13/2/2025 24,66 24,63 -1,48% 24,51 24,78 24,58 24,63 24,88 66 1.354.735
12/2/2025 24,81 25,00 -0,28% 24,25 25,34 24,58 24,62 25,10 114 3.304.452
11/2/2025 24,56 25,07 +1,13% 24,56 25,18 24,91 24,99 25,22 63 954.382
10/2/2025 25,00 24,79 -0,08% 24,41 25,02 24,66 24,55 24,71 22 863.361
7/2/2025 24,80 24,81 -1,31% 24,80 25,14 24,90 24,79 25,32 43 786.901
6/2/2025 24,91 25,14 -0,98% 24,75 25,39 25,00 25,13 25,27 50 677.750
5/2/2025 25,39 25,39 +1,16% 25,30 25,90 25,57 25,16 25,39 67 1.086.970
4/2/2025 24,75 25,10 +1,01% 24,48 25,20 24,88 24,91 25,20 27 743.990
3/2/2025 24,11 24,85 +1,18% 24,02 25,70 24,47 24,70 24,99 60 1.091.686
31/1/2025 24,27 24,56 +1,82% 24,02 24,76 24,44 24,56 24,84 70 1.214.943
30/1/2025 23,87 24,12 +0,71% 23,87 24,28 24,04 24,11 24,29 17 456.920
29/1/2025 24,02 23,95 -1,44% 23,85 24,07 23,98 23,94 24,00 38 865.704
28/1/2025 24,08 24,30 +1,97% 23,55 24,53 24,26 24,24 24,48 39 616.264
27/1/2025 23,60 23,83 +0,97% 23,49 23,83 23,56 23,82 24,35 31 591.524
24/1/2025 24,11 23,60 -1,50% 23,60 24,11 23,85 23,60 23,78 38 932.921
23/1/2025 23,71 23,96 +0,63% 23,71 23,96 23,91 23,76 23,96 40 1.049.802
22/1/2025 24,58 23,81 +0,72% 23,70 24,58 24,02 23,75 24,25 79 1.895.808
21/1/2025 23,66 23,64 -0,80% 23,60 23,96 23,71 23,64 23,73 27 804.020
20/1/2025 24,00 23,83 -1,12% 23,60 24,17 23,79 23,63 23,83 53 1.225.311
17/1/2025 24,25 24,10 -1,39% 23,86 24,49 24,03 23,97 24,17 81 2.120.004
16/1/2025 24,43 24,44 -0,45% 24,26 24,70 24,47 24,25 24,46 33 749.060
15/1/2025 24,28 24,55 +1,45% 24,28 24,85 24,49 24,40 24,75 25 835.275
14/1/2025 24,24 24,20 -0,17% 24,16 25,23 24,45 24,20 24,39 59 997.858
13/1/2025 24,84 24,24 -2,14% 24,24 24,84 24,52 24,26 24,60 25 549.349
10/1/2025 25,98 24,77 -0,64% 24,16 25,98 24,84 24,61 24,83 132 1.383.871
9/1/2025 24,91 24,93 +0,81% 24,74 24,93 24,87 24,65 25,00 19 457.718
8/1/2025 25,03 24,73 -1,40% 24,68 25,25 24,91 25,03 25,23 65 1.953.118
7/1/2025 25,47 25,08 -1,65% 25,07 25,99 25,48 25,07 25,49 70 1.625.859
6/1/2025 24,80 25,50 +4,42% 24,41 25,50 25,06 24,59 25,30 60 1.383.801
3/1/2025 24,51 24,42 -0,08% 24,08 24,98 24,48 24,42 24,79 78 1.001.591
2/1/2025 24,83 24,44 -1,57% 24,28 25,11 24,54 24,29 24,67 66 1.264.199
30/12/2024 24,50 24,83 +2,60% 24,26 24,83 24,51 24,39 24,83 44 642.313
27/12/2024 24,02 24,20 +1,26% 23,93 24,20 24,04 24,20 24,24 56 795.980
26/12/2024 23,91 23,90 0,00% 23,84 24,04 23,89 23,84 24,04 65 1.390.697
23/12/2024 23,90 23,90 +0,04% 23,89 24,06 23,95 23,89 23,92 52 1.003.657
20/12/2024 23,71 23,89 +0,21% 23,71 24,09 23,87 23,89 23,99 51 1.050.493
19/12/2024 24,06 23,84 -0,67% 23,50 24,22 23,96 23,84 24,07 63 1.433.193
18/12/2024 24,31 24,00 -1,28% 24,00 24,61 24,24 24,00 24,48 57 1.474.344
17/12/2024 24,60 24,31 -0,33% 24,12 24,60 24,30 24,29 24,59 50 1.164.026
16/12/2024 24,52 24,39 +0,54% 24,05 25,25 24,46 24,00 24,39 84 2.010.985
13/12/2024 23,86 24,26 +0,21% 23,86 24,26 24,05 24,10 24,28 32 536.531
12/12/2024 24,93 24,21 -0,82% 24,00 24,93 24,16 24,02 24,21 47 782.813
11/12/2024 24,94 24,41 -0,85% 24,27 24,94 24,64 24,41 24,84 100 1.919.475
10/12/2024 24,43 24,62 +2,07% 24,29 24,70 24,46 24,44 24,62 33 575.000
9/12/2024 24,00 24,12 +0,96% 23,85 24,60 24,08 24,11 24,27 88 1.334.355
6/12/2024 23,93 23,89 +1,62% 23,71 23,99 23,84 23,72 23,90 135 1.513.845
5/12/2024 23,90 23,51 -0,80% 23,51 24,00 23,76 23,51 23,93 105 2.487.828
4/12/2024 23,84 23,70 -0,92% 23,70 24,12 23,88 23,66 23,90 98 2.151.921
3/12/2024 24,44 23,92 -0,75% 23,90 24,44 24,04 23,90 24,07 77 1.786.538
2/12/2024 24,43 24,10 -1,35% 24,10 24,72 24,25 24,10 24,35 114 2.575.726
29/11/2024 24,75 24,43 -0,69% 24,37 24,77 24,54 24,43 24,54 131 1.131.448
28/11/2024 25,33 24,60 -2,30% 24,45 25,61 24,83 24,57 24,67 117 2.771.933
27/11/2024 25,59 25,18 -1,45% 25,10 25,67 25,27 25,18 25,33 61 917.607
26/11/2024 25,98 25,55 -0,62% 25,28 26,41 25,60 25,35 25,55 77 1.554.485
25/11/2024 25,67 25,71 -0,92% 25,42 25,95 25,68 25,71 25,92 86 1.345.761
22/11/2024 25,63 25,95 +1,96% 25,41 25,95 25,59 25,46 25,95 76 1.026.248
21/11/2024 25,65 25,45 -1,13% 25,30 25,96 25,51 25,30 25,50 80 1.883.071
19/11/2024 25,89 25,74 -1,00% 25,43 26,06 25,71 25,70 25,80 108 1.854.069
18/11/2024 26,55 26,00 -1,96% 25,89 26,82 26,28 25,91 26,21 76 1.490.294
14/11/2024 26,51 26,52 -1,27% 26,49 26,86 26,71 26,50 26,70 44 999.032
13/11/2024 26,50 26,86 +0,98% 25,98 27,00 26,41 26,49 26,74 74 1.616.788
12/11/2024 27,00 26,60 -0,08% 26,13 27,01 26,45 26,13 26,63 84 2.274.892
11/11/2024 26,97 26,62 -1,22% 26,62 26,98 26,72 26,60 26,75 34 849.986
8/11/2024 27,31 26,95 +1,24% 26,15 27,31 26,56 26,39 26,97 77 1.102.537
7/11/2024 27,59 26,62 -3,48% 26,50 27,80 27,28 26,54 27,09 133 1.972.800
6/11/2024 27,41 27,58 +0,33% 27,06 27,85 27,43 27,32 27,58 276 1.695.219
5/11/2024 26,17 27,49 +3,42% 26,16 28,07 27,24 27,00 27,50 172 2.015.961
4/11/2024 26,20 26,58 +1,80% 26,17 26,74 26,38 26,35 26,60 44 1.078.981
1/11/2024 26,70 26,11 -0,68% 26,11 26,72 26,26 26,15 26,36 85 1.809.728
31/10/2024 26,57 26,29 -1,28% 26,20 26,63 26,41 26,21 26,29 36 1.196.511
30/10/2024 26,99 26,63 -1,08% 26,22 27,23 26,48 26,28 26,57 89 1.557.249
29/10/2024 27,27 26,92 -2,78% 26,34 27,47 26,91 26,56 26,93 68 912.250
28/10/2024 27,41 27,69 -0,07% 27,23 27,69 27,35 27,50 27,69 24 555.363
25/10/2024 27,00 27,71 +0,84% 27,00 27,78 27,51 27,70 27,81 100 1.711.667
24/10/2024 26,99 27,48 +1,78% 26,65 27,48 27,08 27,00 27,48 59 866.840
23/10/2024 26,58 27,00 +1,47% 26,46 27,00 26,61 26,78 27,00 38 763.978
22/10/2024 26,72 26,61 -0,52% 26,61 27,12 26,81 26,58 26,78 31 453.112
21/10/2024 27,12 26,75 -1,33% 26,72 27,12 26,82 26,74 27,09 38 855.768
18/10/2024 27,01 27,11 -1,42% 26,60 27,20 26,91 26,66 27,10 57 753.559
17/10/2024 27,14 27,50 +1,33% 26,95 27,51 27,14 26,98 27,50 97 1.218.970
16/10/2024 27,34 27,14 +0,74% 26,87 27,59 27,26 26,90 27,15 61 1.237.628
15/10/2024 26,50 26,94 +0,60% 26,34 27,49 26,75 26,93 27,28 127 2.519.864
14/10/2024 26,73 26,78 +0,19% 26,20 26,94 26,61 26,51 26,94 107 3.103.108
11/10/2024 26,98 26,73 -0,78% 26,40 26,98 26,58 26,56 26,74 53 1.661.752
10/10/2024 27,00 26,94 +0,90% 26,66 27,00 26,78 26,68 26,94 69 1.936.310
9/10/2024 26,74 26,70 -0,22% 26,70 26,99 26,88 26,70 26,99 31 889.794
8/10/2024 26,54 26,76 +0,83% 26,54 26,99 26,78 26,75 26,90 17 723.300
7/10/2024 27,19 26,54 -2,39% 26,54 27,37 26,81 26,54 26,99 52 933.023
4/10/2024 27,10 27,19 +1,42% 26,16 27,19 26,83 26,56 27,22 43 931.199
3/10/2024 27,25 26,81 -1,65% 26,40 27,26 26,87 26,80 26,81 144 3.891.182
2/10/2024 27,75 27,26 -2,29% 27,23 28,13 27,62 27,26 27,80 78 2.149.280
1/10/2024 26,84 27,90 +3,56% 26,84 27,90 27,23 27,40 27,97 139 3.004.273
30/9/2024 28,73 26,94 -6,26% 25,90 28,73 26,81 26,70 26,95 172 5.494.177
26/9/2024 28,27 28,74 +0,77% 28,24 28,74 28,43 28,22 28,75 50 1.000.795
25/9/2024 28,41 28,52 +0,11% 28,24 28,78 28,56 28,52 28,77 92 1.473.700
24/9/2024 28,60 28,49 -1,42% 28,40 28,98 28,53 28,49 28,62 75 1.535.029
23/9/2024 28,88 28,90 +0,17% 28,40 29,02 28,68 28,82 28,97 75 1.902.107
20/9/2024 29,51 28,85 -2,37% 28,85 29,51 29,23 28,82 28,85 89 2.795.219
19/9/2024 29,34 29,55 +0,68% 29,31 29,65 29,49 29,42 29,55 23 392.260
18/9/2024 29,43 29,35 +0,03% 29,33 29,65 29,46 29,31 29,65 46 1.281.797
17/9/2024 29,26 29,34 -1,71% 29,00 29,90 29,36 29,31 29,75 98 2.986.243
16/9/2024 29,80 29,85 +1,19% 29,29 30,07 29,56 29,28 29,84 196 2.687.051
13/9/2024 29,78 29,50 -0,94% 29,44 29,78 29,53 29,50 29,55 72 1.190.402
12/9/2024 29,45 29,78 +0,85% 29,45 29,78 29,66 29,74 29,78 27 631.850
11/9/2024 30,84 29,53 -0,91% 29,45 30,84 29,64 29,49 29,53 75 2.434.206
10/9/2024 29,90 29,80 -1,62% 29,80 30,39 29,94 29,80 30,00 36 1.092.821
9/9/2024 30,90 30,29 -0,30% 29,96 30,99 30,10 29,97 30,58 57 1.436.068
6/9/2024 31,80 30,38 -5,65% 30,38 32,08 30,90 30,33 30,60 100 1.693.624
5/9/2024 31,13 32,20 +4,41% 30,86 32,20 31,48 31,40 32,00 72 1.404.252
4/9/2024 30,90 30,84 -0,48% 30,81 31,19 30,95 30,98 31,13 46 835.860
3/9/2024 31,80 30,99 -2,55% 30,90 31,83 31,11 30,90 31,15 63 1.415.576
2/9/2024 31,95 31,80 +2,55% 30,93 32,06 31,55 31,70 31,80 83 2.578.367
30/8/2024 30,97 31,01 -0,48% 30,87 31,57 31,21 31,01 31,42 115 967.640
29/8/2024 31,54 31,16 -0,45% 30,80 31,54 31,00 31,13 31,27 46 1.401.417
28/8/2024 31,20 31,30 +0,71% 31,04 31,47 31,28 31,15 31,39 26 647.545
27/8/2024 31,70 31,08 -2,57% 31,05 31,70 31,28 31,05 31,18 75 1.023.052
26/8/2024 31,51 31,90 +2,67% 31,21 31,98 31,47 31,70 31,98 96 1.627.065
23/8/2024 31,03 31,07 -0,10% 31,00 31,60 31,35 31,06 31,25 105 1.285.463
22/8/2024 31,16 31,10 -0,96% 31,02 31,68 31,39 31,09 31,34 95 894.882
21/8/2024 31,28 31,40 +0,90% 31,00 31,50 31,30 31,20 31,44 65 1.458.635
20/8/2024 31,70 31,12 -3,05% 30,96 31,71 31,29 31,19 31,45 64 1.302.017
19/8/2024 30,79 32,10 +2,88% 30,76 32,10 31,39 31,67 32,13 50 562.019
16/8/2024 31,30 31,20 +0,03% 31,20 31,75 31,36 31,10 31,48 31 561.500
15/8/2024 31,41 31,19 -2,13% 30,87 31,60 31,24 30,85 31,20 77 1.402.776
14/8/2024 31,26 31,87 +2,25% 31,18 31,94 31,66 31,58 31,87 82 1.199.937
13/8/2024 32,05 31,17 -2,56% 31,16 32,29 31,66 31,16 31,26 124 1.412.096
12/8/2024 31,91 31,99 +1,56% 31,50 32,42 31,77 31,62 31,99 158 1.363.154
9/8/2024 31,21 31,50 -0,44% 31,13 32,50 31,82 31,80 32,31 105 2.723.794
8/8/2024 31,80 31,64 +1,05% 31,14 31,87 31,40 31,31 31,64 48 1.294.057
7/8/2024 31,50 31,31 -0,63% 31,12 32,00 31,47 31,32 31,69 53 1.454.371
6/8/2024 31,68 31,51 -1,53% 30,81 32,00 31,45 31,30 31,75 106 2.353.109
5/8/2024 30,00 32,00 +1,49% 30,00 32,50 31,32 30,36 32,00 87 2.578.057
2/8/2024 30,72 31,53 +0,86% 30,63 31,66 31,25 31,00 31,57 50 1.028.279
1/8/2024 30,71 31,26 +2,06% 30,42 31,26 30,77 30,52 31,10 94 1.203.245
31/7/2024 30,44 30,63 +0,69% 30,27 30,63 30,43 30,50 30,63 72 2.942.763
30/7/2024 30,23 30,42 +1,33% 30,11 30,66 30,47 30,28 30,71 51 1.481.228
29/7/2024 30,50 30,02 -3,57% 30,02 30,94 30,51 30,01 30,73 53 1.956.261
26/7/2024 30,49 31,13 +1,90% 30,21 31,13 30,80 30,70 31,14 82 1.235.227
25/7/2024 30,41 30,55 +0,46% 29,80 30,59 30,21 30,19 30,61 40 1.942.655
24/7/2024 30,70 30,41 -1,87% 30,41 30,97 30,48 30,41 30,60 52 1.277.274
23/7/2024 30,65 30,99 +0,85% 30,40 30,99 30,62 30,49 31,47 62 1.617.186
22/7/2024 30,52 30,73 -0,55% 30,52 31,27 30,91 30,73 30,74 87 1.029.486
19/7/2024 30,80 30,90 -1,28% 30,42 31,25 30,81 30,42 30,90 59 1.716.667
18/7/2024 31,55 31,30 -2,80% 30,60 33,15 31,49 30,57 31,42 92 2.135.692
17/7/2024 31,38 32,20 +2,22% 31,38 32,57 31,77 31,38 32,20 43 1.188.256
16/7/2024 31,07 31,50 +1,61% 30,77 31,58 31,12 31,04 31,50 161 9.191.109
15/7/2024 30,75 31,00 +0,71% 30,39 31,00 30,81 30,66 31,20 66 1.516.250
12/7/2024 31,43 30,78 -0,55% 30,73 31,76 31,21 30,74 31,39 121 7.754.893
11/7/2024 30,84 30,95 +1,24% 30,82 31,40 31,05 30,98 31,09 82 2.850.692
10/7/2024 30,00 30,57 +1,06% 29,86 30,88 30,47 30,15 30,88 184 5.451.452
9/7/2024 30,11 30,25 +0,53% 29,80 30,25 29,98 29,82 30,25 42 1.367.106
8/7/2024 30,86 30,09 -1,02% 29,70 30,86 30,20 29,80 30,20 254 14.397.080
5/7/2024 30,02 30,40 -0,65% 30,00 30,40 30,22 30,05 30,60 42 1.390.412
4/7/2024 29,61 30,60 +2,72% 29,61 30,60 30,26 30,10 30,76 50 2.245.476
3/7/2024 29,47 29,79 +0,88% 29,47 30,12 29,83 29,79 30,13 86 2.312.131
2/7/2024 29,99 29,53 -1,50% 29,28 30,11 29,43 29,33 29,54 218 3.360.994
1/7/2024 30,59 29,98 -1,80% 29,66 30,69 30,00 29,75 29,99 108 2.952.124
28/6/2024 30,28 30,53 +0,89% 29,61 30,53 30,05 29,84 30,56 80 2.043.580
27/6/2024 29,47 30,26 +2,68% 29,47 30,59 30,01 29,80 30,29 86 2.493.947
26/6/2024 30,36 29,47 -1,83% 29,15 30,36 29,58 29,47 29,80 92 2.387.580
25/6/2024 30,17 30,02 -2,09% 30,00 31,26 30,51 30,00 30,69 58 2.861.931
24/6/2024 29,62 30,66 +2,20% 29,62 31,00 30,52 30,22 30,99 58 2.084.623
21/6/2024 29,78 30,00 +0,50% 29,61 30,00 29,87 29,87 29,99 64 1.744.856
20/6/2024 30,00 29,85 +0,30% 29,38 30,00 29,72 29,55 29,85 60 2.107.804
19/6/2024 31,09 29,76 -2,90% 29,37 31,09 29,78 29,66 30,00 70 2.087.765
18/6/2024 31,00 30,65 +1,59% 29,92 31,00 30,19 30,06 30,65 53 1.935.451
17/6/2024 30,43 30,17 -1,98% 29,96 30,69 30,19 30,06 30,21 93 4.079.160
14/6/2024 30,57 30,78 +0,49% 30,40 31,09 30,69 30,63 30,80 31 1.181.884
13/6/2024 30,97 30,63 -1,07% 30,45 31,18 30,70 30,62 30,90 58 1.633.696
12/6/2024 31,70 30,96 -4,12% 30,81 32,01 31,35 30,80 31,39 95 2.997.188
11/6/2024 31,50 32,29 +2,05% 31,50 32,87 32,01 31,92 32,44 60 1.575.005
10/6/2024 34,20 31,64 -7,30% 31,26 34,20 32,00 31,98 32,48 148 4.512.267
7/6/2024 33,95 34,13 +1,31% 33,14 34,13 33,54 33,27 34,20 82 2.704.039
6/6/2024 33,52 33,69 +1,14% 33,17 34,53 33,66 33,21 34,16 94 2.908.983
5/6/2024 32,17 33,31 +3,45% 31,69 33,53 32,95 33,00 33,58 120 3.048.635
4/6/2024 31,46 32,20 +0,31% 31,34 32,30 31,72 32,20 32,26 87 2.719.001
3/6/2024 32,20 32,10 -2,43% 31,52 32,20 31,89 31,72 32,10 62 2.079.594
31/5/2024 31,80 32,90 +3,36% 31,45 32,90 32,03 32,13 32,99 116 2.911.974
29/5/2024 32,27 31,83 -2,27% 30,80 32,27 31,41 31,65 31,95 147 5.017.755
28/5/2024 33,00 32,57 +2,29% 32,48 33,08 32,64 32,27 32,80 77 2.007.947
27/5/2024 32,98 31,84 -1,55% 31,84 33,03 32,28 31,82 32,50 61 4.526.145
24/5/2024 30,99 32,34 +6,52% 30,53 32,90 32,06 32,35 32,97 141 3.674.230
23/5/2024 31,19 30,36 -3,74% 30,36 31,99 30,80 30,51 30,79 140 3.052.952
22/5/2024 32,19 31,54 -3,69% 30,30 32,19 31,02 31,31 31,53 125 4.164.096
21/5/2024 33,35 32,75 -0,91% 32,25 33,35 32,75 32,43 32,76 129 4.601.578
20/5/2024 34,00 33,05 -3,19% 33,05 34,30 33,47 33,05 33,45 155 5.509.307
17/5/2024 34,25 34,14 -0,23% 33,41 34,25 33,62 33,82 34,15 104 2.908.898
16/5/2024 34,43 34,22 +0,85% 33,64 34,46 33,87 33,85 34,23 76 2.063.188
15/5/2024 34,42 33,93 -4,88% 33,30 34,87 33,82 33,49 33,93 149 5.023.181
14/5/2024 34,30 35,67 +3,15% 34,25 35,67 34,60 34,48 35,67 76 2.567.658
13/5/2024 35,04 34,58 -2,67% 34,35 35,04 34,66 34,34 35,12 54 1.938.048
10/5/2024 37,23 35,53 -3,63% 34,81 37,23 35,84 34,83 35,92 109 3.201.225
9/5/2024 36,46 36,87 -0,05% 36,16 38,35 37,30 36,87 37,48 102 4.472.589
8/5/2024 37,38 36,89 -1,21% 36,44 37,39 36,87 36,85 37,35 120 2.854.255
7/5/2024 36,00 37,34 +2,81% 35,93 37,41 36,81 36,15 37,34 70 2.816.245
6/5/2024 35,49 36,32 +1,68% 35,00 36,43 35,79 35,28 36,32 108 3.332.092
3/5/2024 34,09 35,72 +4,81% 33,67 36,04 34,99 35,00 35,99 167 4.678.794
2/5/2024 33,92 34,08 -2,21% 33,50 34,29 33,82 33,57 34,08 84 1.955.121
30/4/2024 35,00 34,85 -0,40% 34,00 35,08 34,44 33,92 34,85 127 3.027.840
29/4/2024 34,98 34,99 -1,93% 34,51 34,99 34,66 34,52 34,99 83 2.585.741
26/4/2024 35,86 35,68 +2,32% 34,86 35,86 35,15 34,86 35,68 84 2.545.351
25/4/2024 35,71 34,87 -1,97% 34,50 36,01 35,22 34,80 35,25 80 2.747.868
24/4/2024 36,12 35,57 -0,25% 35,35 36,12 35,65 35,57 36,11 93 2.827.787
23/4/2024 35,00 35,66 +2,86% 35,00 36,38 35,77 35,66 36,40 72 2.790.151
22/4/2024 35,30 34,67 -0,52% 34,51 35,85 35,22 34,67 35,31 62 2.300.232
19/4/2024 34,43 34,85 +1,07% 34,33 35,19 34,65 34,85 35,24 54 793.656
18/4/2024 33,75 34,48 +2,19% 33,75 34,69 34,32 34,30 34,47 31 1.108.552
17/4/2024 34,89 33,74 +0,03% 33,74 34,89 34,16 33,74 34,37 66 1.967.703
16/4/2024 34,50 33,73 -2,51% 33,73 34,50 34,04 33,73 34,34 84 2.468.376
15/4/2024 34,83 34,60 -0,89% 33,99 34,83 34,41 34,00 34,57 149 4.367.676
12/4/2024 34,78 34,91 +1,25% 34,60 35,13 34,84 34,76 34,92 95 3.202.316
11/4/2024 34,98 34,48 -0,58% 34,48 34,98 34,66 34,49 34,96 55 1.473.364
10/4/2024 35,47 34,68 -1,37% 34,63 35,85 34,91 34,68 35,21 129 3.624.317
9/4/2024 35,06 35,16 +0,83% 35,01 35,45 35,21 34,99 35,36 67 2.707.689
8/4/2024 35,32 34,87 -1,08% 34,50 35,52 34,92 34,87 35,06 99 2.776.533
5/4/2024 35,26 35,25 +0,63% 34,68 35,68 35,16 34,75 35,25 92 2.989.255
4/4/2024 34,70 35,03 +0,63% 34,52 35,92 34,90 34,91 35,74 113 3.898.648
3/4/2024 35,63 34,81 -2,30% 34,80 35,64 35,10 34,81 35,02 146 4.546.700
2/4/2024 35,80 35,63 -0,28% 35,25 36,00 35,60 35,38 35,86 82 2.781.045
1/4/2024 37,70 35,73 -4,67% 35,69 37,88 36,60 35,69 36,59 140 5.202.067
28/3/2024 37,28 37,48 +0,21% 36,95 37,74 37,24 37,06 37,50 56 1.832.502
27/3/2024 38,10 37,40 -1,53% 36,72 38,32 37,38 37,00 37,41 105 3.118.201
26/3/2024 38,24 37,98 -0,68% 37,40 38,24 37,59 37,73 37,98 73 2.477.265
25/3/2024 36,36 38,24 +4,42% 36,30 38,24 37,24 38,24 38,25 154 3.280.974
22/3/2024 35,91 36,62 +0,60% 35,80 38,84 37,31 36,31 36,76 230 7.339.174
21/3/2024 36,97 36,40 -1,52% 36,06 36,97 36,19 36,02 36,40 76 2.555.568
20/3/2024 36,20 36,96 +1,85% 35,90 36,96 36,13 36,28 36,96 106 3.277.822
19/3/2024 36,05 36,29 +0,36% 36,05 37,19 36,56 36,10 37,11 75 3.861.017
18/3/2024 36,52 36,16 -0,33% 35,90 36,91 36,24 36,16 36,73 116 4.795.640
15/3/2024 38,24 36,28 -4,90% 36,28 38,24 37,06 36,28 36,60 269 6.504.741
14/3/2024 38,66 38,15 -1,32% 37,81 38,67 38,10 37,81 38,15 133 3.699.687
13/3/2024 39,90 38,66 -1,38% 38,03 39,90 38,44 38,05 38,66 200 5.494.047
12/3/2024 39,01 39,20 +0,69% 38,57 39,20 38,84 38,61 39,20 124 3.546.609
11/3/2024 39,15 38,93 -0,94% 38,90 39,79 39,29 38,93 39,61 132 5.933.206
8/3/2024 39,90 39,30 -1,50% 38,94 39,90 39,39 0,00 0,00 169 7.477.216
7/3/2024 40,54 39,90 -2,06% 39,38 40,54 39,75 39,75 39,93 151 5.374.474
6/3/2024 40,26 40,74 +0,17% 39,90 41,07 40,40 39,98 40,83 157 5.656.930
5/3/2024 41,10 40,67 -1,09% 40,19 41,10 40,58 40,39 40,67 155 4.646.764
4/3/2024 42,01 41,12 -3,54% 41,11 42,01 41,64 41,10 41,60 163 7.296.870
1/3/2024 42,71 42,63 -0,91% 41,60 43,06 42,47 42,27 42,64 128 6.086.658
29/2/2024 43,20 43,02 -2,63% 42,17 43,20 42,55 42,45 43,04 119 3.603.996
28/2/2024 44,27 44,18 -0,43% 43,22 44,27 43,75 43,54 44,18 69 4.909.620
27/2/2024 44,81 44,37 -2,74% 44,22 45,09 44,59 44,37 44,90 114 3.625.237
26/2/2024 44,54 45,62 -1,66% 44,54 45,62 45,29 44,79 45,62 55 2.255.662
23/2/2024 44,34 46,39 +6,64% 44,01 46,41 45,05 0,00 0,00 228 9.281.630
22/2/2024 43,50 43,50 -1,58% 43,10 44,33 43,74 43,39 44,34 133 4.658.416
21/2/2024 42,48 44,20 +5,06% 42,00 44,20 43,23 42,10 44,20 105 4.725.781
20/2/2024 42,30 42,07 -1,36% 41,85 43,50 42,36 42,04 43,50 115 3.478.039
19/2/2024 41,69 42,65 +2,33% 41,40 42,65 42,06 41,17 42,65 66 3.815.234
16/2/2024 41,49 41,68 +0,46% 40,30 41,69 41,24 40,95 41,70 52 1.278.634
15/2/2024 41,49 41,49 +1,62% 40,71 41,49 41,15 40,84 41,49 53 1.555.742
14/2/2024 40,35 40,83 +0,81% 40,11 40,86 40,52 40,46 40,83 75 1.709.965
9/2/2024 40,74 40,50 +0,07% 40,33 40,74 40,53 0,00 0,00 51 1.661.827
8/2/2024 41,02 40,47 -0,81% 40,46 41,20 40,71 40,47 40,85 65 1.775.225
7/2/2024 41,97 40,80 +0,92% 40,44 41,97 40,82 40,85 41,05 64 1.665.504
6/2/2024 41,13 40,43 -1,80% 40,43 42,00 41,20 40,43 41,44 102 3.514.551
5/2/2024 40,74 41,17 +1,13% 40,42 41,17 40,81 41,12 41,32 132 5.085.554
2/2/2024 40,08 40,71 +0,20% 40,08 40,71 40,43 40,16 40,71 52 1.172.482
1/2/2024 40,43 40,63 +2,01% 40,08 40,94 40,37 40,27 40,63 70 2.680.904
31/1/2024 40,01 39,83 -2,28% 39,83 40,48 40,14 39,83 40,46 99 4.745.315
30/1/2024 40,50 40,76 +1,34% 40,02 40,76 40,23 40,05 40,76 79 2.775.913
29/1/2024 41,00 40,22 -3,15% 40,10 41,52 40,55 40,22 40,64 135 4.391.909
26/1/2024 41,21 41,53 +1,44% 41,06 41,61 41,30 41,06 41,53 75 2.449.602
25/1/2024 40,81 40,94 +0,20% 40,81 42,70 41,49 41,06 41,45 142 4.577.276
24/1/2024 41,20 40,86 +0,74% 40,84 41,45 41,08 40,85 41,38 68 2.859.622
23/1/2024 42,27 40,56 -4,20% 40,56 42,27 41,06 40,77 41,33 89 2.681.777
22/1/2024 41,75 42,34 +1,85% 40,99 42,49 41,76 41,28 42,34 102 4.594.509
19/1/2024 41,35 41,57 -0,55% 40,77 41,96 41,40 40,96 41,57 100 3.784.492
18/1/2024 40,74 41,80 +2,55% 40,56 42,89 41,30 41,80 41,97 95 2.404.162
17/1/2024 42,26 40,76 -3,55% 40,75 42,26 41,19 40,77 41,42 83 1.598.441
16/1/2024 42,39 42,26 -0,98% 41,35 42,39 41,74 41,53 42,39 32 1.214.746
15/1/2024 40,88 42,68 +4,51% 40,46 42,68 41,36 41,52 42,43 191 3.247.069
12/1/2024 40,76 40,84 +0,34% 40,48 40,99 40,63 40,48 40,84 70 1.873.304
11/1/2024 40,81 40,70 -1,19% 40,32 40,81 40,59 40,31 40,79 49 1.303.124
10/1/2024 41,10 41,19 -0,44% 40,21 41,33 40,69 40,39 41,19 144 3.743.867
9/1/2024 41,55 41,37 -0,51% 40,73 41,55 41,01 40,76 41,35 76 2.436.379
8/1/2024 40,66 41,58 +0,41% 40,65 41,58 41,06 40,92 41,58 99 2.681.531
5/1/2024 41,90 41,41 -1,36% 40,13 41,90 41,13 40,70 41,41 263 5.096.534
4/1/2024 41,65 41,98 +0,99% 41,51 41,98 41,77 41,65 41,98 62 1.984.377
3/1/2024 41,81 41,57 -0,55% 41,57 42,47 41,89 41,60 41,96 60 1.763.750
2/1/2024 43,40 41,80 -3,53% 41,59 43,40 42,26 41,81 42,72 150 3.787.084
28/12/2023 42,85 43,33 +0,84% 42,49 43,33 42,77 42,65 43,38 62 1.753.765
27/12/2023 42,63 42,97 +0,70% 42,21 42,97 42,54 42,27 42,97 131 2.650.248
26/12/2023 42,50 42,67 +0,90% 41,91 42,75 42,37 42,34 42,67 51 1.029.594
22/12/2023 42,25 42,29 -1,19% 42,25 42,90 42,62 42,30 42,90 51 2.757.674
21/12/2023 42,56 42,80 -0,40% 42,25 43,01 42,74 42,56 42,99 36 871.958
20/12/2023 43,25 42,97 -0,67% 42,42 44,01 43,50 42,45 42,89 112 2.353.779
19/12/2023 43,33 43,26 +1,22% 42,43 43,70 42,98 42,84 43,44 107 2.235.013
18/12/2023 42,70 42,74 +1,04% 42,00 43,29 42,44 42,74 43,28 115 1.858.876
15/12/2023 42,41 42,30 -1,40% 41,37 42,61 42,03 41,75 42,30 130 2.517.835
14/12/2023 43,55 42,90 -0,42% 41,84 43,55 42,85 42,50 42,90 169 3.569.451
13/12/2023 43,17 43,08 -2,02% 42,93 43,46 43,09 43,08 43,40 55 1.314.461
12/12/2023 43,29 43,97 +2,02% 42,94 43,97 43,34 43,27 43,97 101 1.820.338
11/12/2023 43,70 43,10 +0,89% 42,03 43,70 42,98 42,32 43,10 77 2.532.035
8/12/2023 43,24 42,72 -3,41% 42,72 43,68 43,16 42,71 43,69 63 1.843.029
7/12/2023 42,80 44,23 +5,31% 42,03 44,23 42,93 42,60 44,23 66 2.748.046
6/12/2023 44,09 42,00 -4,72% 42,00 44,23 42,95 42,00 42,80 100 3.247.126
5/12/2023 44,03 44,08 +2,87% 43,25 44,13 43,84 43,91 44,08 127 3.213.786
4/12/2023 43,63 42,85 -3,66% 42,84 44,37 43,25 42,85 43,37 96 3.369.468
1/12/2023 42,55 44,48 +5,65% 42,10 44,48 43,11 43,63 44,50 155 3.199.351
30/11/2023 41,83 42,10 +2,56% 41,63 42,49 41,94 42,10 42,54 57 1.363.158
29/11/2023 41,51 41,05 +0,37% 40,80 42,58 41,48 41,05 42,36 141 2.679.733
28/11/2023 41,50 40,90 -0,34% 40,89 41,98 41,39 40,90 41,21 63 1.622.755
27/11/2023 42,50 41,04 -3,89% 41,04 42,50 41,69 41,04 41,73 47 1.267.464
24/11/2023 41,55 42,70 +2,20% 41,22 42,70 41,89 41,96 42,70 144 3.833.740
23/11/2023 40,90 41,78 +2,15% 40,75 41,78 41,15 41,55 41,79 171 3.053.903
22/11/2023 42,39 40,90 -3,54% 40,70 42,39 41,17 40,73 40,90 237 5.146.297
21/11/2023 42,52 42,40 -0,47% 41,99 42,68 42,26 41,98 42,40 114 3.216.388
20/11/2023 43,60 42,60 -2,94% 42,51 43,60 42,85 42,60 43,04 55 2.095.576
17/11/2023 44,06 43,89 +1,86% 42,87 44,06 43,47 42,96 43,89 45 1.482.511
16/11/2023 44,50 43,09 -1,98% 42,80 44,50 43,69 42,96 44,00 159 1.966.125
14/11/2023 42,78 43,96 +2,97% 42,01 44,50 43,35 43,96 44,49 127 2.956.711
13/11/2023 42,10 42,69 +1,59% 41,24 42,69 41,94 41,49 42,70 245 2.797.963
10/11/2023 42,01 42,02 -1,68% 42,01 42,98 42,27 42,01 42,39 53 1.623.371
9/11/2023 42,24 42,74 -0,60% 42,01 42,99 42,45 42,00 42,74 40 1.214.289
8/11/2023 43,31 43,00 -0,81% 41,84 43,85 42,74 42,27 43,00 105 2.338.000
7/11/2023 41,69 43,35 -2,12% 41,38 43,35 42,30 42,54 43,35 45 2.737.323
6/11/2023 41,70 44,29 +6,19% 40,66 44,30 41,65 41,62 44,30 70 2.416.243
3/11/2023 40,85 41,71 +3,76% 39,80 41,71 40,92 40,45 41,71 103 3.798.140
1/11/2023 39,93 40,20 +2,08% 39,20 40,60 39,86 40,13 40,50 83 2.256.413
31/10/2023 38,48 39,38 +1,65% 38,48 39,98 39,32 39,38 39,99 55 1.820.689
30/10/2023 39,30 38,74 -1,42% 38,55 39,38 38,90 38,51 38,74 74 1.984.369
27/10/2023 39,42 39,30 -0,30% 39,30 40,19 39,56 39,30 39,44 80 1.487.816
26/10/2023 40,89 39,42 -1,43% 39,42 41,24 40,30 39,42 40,49 104 1.761.374
25/10/2023 40,00 39,99 +0,13% 39,98 40,67 40,15 39,98 40,45 63 2.112.358
24/10/2023 40,30 39,94 -0,82% 39,81 41,28 40,24 39,94 40,41 112 2.483.196
23/10/2023 40,51 40,27 +1,16% 40,00 41,00 40,58 40,27 40,40 82 2.005.062
20/10/2023 39,90 39,81 +0,08% 39,49 40,47 39,84 39,81 40,49 30 1.394.716
19/10/2023 40,00 39,78 +0,73% 38,91 40,44 39,89 39,78 40,39 83 3.023.752
18/10/2023 40,99 39,49 -2,42% 39,49 40,99 40,06 39,42 39,49 99 3.477.236
17/10/2023 41,01 40,47 -1,53% 40,47 41,01 40,84 40,47 40,50 78 2.458.623
16/10/2023 41,44 41,10 -0,12% 41,04 41,97 41,31 41,10 41,67 41 1.078.432
13/10/2023 43,37 41,15 -2,79% 41,15 43,37 41,47 41,15 41,35 141 3.301.559
11/10/2023 43,31 42,33 -3,11% 41,82 43,31 42,51 42,33 42,85 51 1.858.058
10/10/2023 42,25 43,69 +5,56% 42,25 43,72 43,19 42,62 43,69 75 3.516.404
9/10/2023 41,06 41,39 +0,15% 40,86 42,23 41,40 41,39 42,23 83 2.596.151
6/10/2023 42,00 41,33 -1,60% 40,95 42,28 41,50 41,32 41,70 153 5.379.221
5/10/2023 43,67 42,00 -2,60% 42,00 43,68 42,46 42,00 42,53 115 3.214.590
4/10/2023 44,68 43,12 -2,71% 42,95 44,90 43,54 43,12 43,67 130 3.836.031
3/10/2023 45,00 44,32 +0,54% 43,98 45,24 44,44 43,91 44,33 47 1.782.368
2/10/2023 44,32 44,08 +1,22% 43,90 44,94 44,24 44,08 44,92 79 2.769.584
29/9/2023 44,20 43,55 -0,59% 43,38 44,68 44,11 43,55 44,37 90 3.365.807
28/9/2023 44,50 43,81 -1,51% 43,67 44,84 44,26 43,80 44,30 50 2.098.024
27/9/2023 46,21 44,48 -3,41% 44,48 46,65 45,24 44,48 45,35 89 3.031.303
26/9/2023 46,15 46,05 +0,09% 45,31 46,97 46,43 46,05 46,62 75 2.163.745
25/9/2023 47,61 46,01 -2,69% 46,00 47,61 46,43 46,00 46,75 60 2.572.387
22/9/2023 48,00 47,28 -0,38% 46,82 48,25 47,67 46,82 47,28 66 2.631.794
21/9/2023 48,01 47,46 -1,66% 46,60 48,26 47,45 47,46 47,97 82 4.570.057
20/9/2023 47,60 48,26 +1,88% 46,94 48,26 47,46 47,13 48,26 81 3.351.258
19/9/2023 45,59 47,37 +3,95% 45,59 47,99 46,37 46,24 47,37 103 2.397.419
18/9/2023 46,23 45,57 -1,43% 45,57 47,13 46,06 45,57 46,00 91 3.408.526
15/9/2023 41,91 46,23 +8,01% 41,91 47,04 45,09 46,23 46,94 346 11.798.069
14/9/2023 44,28 42,80 -3,45% 42,80 44,29 43,47 42,76 42,80 76 2.969.350
13/9/2023 43,00 44,33 +3,16% 42,36 44,33 43,74 44,17 44,33 109 3.538.995
12/9/2023 42,52 42,97 +0,73% 42,12 42,97 42,69 42,55 42,97 54 1.690.549
11/9/2023 42,06 42,66 +1,94% 42,06 42,95 42,48 42,20 42,66 52 2.213.589
8/9/2023 42,50 41,85 -1,53% 41,53 44,74 42,18 41,85 42,58 191 4.804.363
6/9/2023 43,47 42,50 -2,83% 40,50 44,25 42,49 42,18 42,50 222 8.304.309
5/9/2023 43,50 43,74 +0,41% 42,60 43,77 43,36 43,50 43,74 95 2.666.976
4/9/2023 43,60 43,56 -1,13% 43,56 44,16 43,92 43,50 44,06 85 2.530.004
1/9/2023 44,34 44,06 -1,06% 43,76 44,76 44,04 43,80 43,86 110 3.532.770
31/8/2023 45,10 44,53 -1,79% 44,10 45,17 44,43 44,25 44,53 76 2.132.857
30/8/2023 45,91 45,34 -1,18% 45,00 45,91 45,36 45,20 45,34 86 1.433.520
29/8/2023 46,78 45,88 -0,82% 45,88 46,83 46,18 45,88 46,20 98 2.660.290
28/8/2023 45,78 46,26 +1,05% 44,87 46,26 45,54 45,75 46,26 126 4.727.239
25/8/2023 45,60 45,78 +0,50% 45,36 46,01 45,52 45,37 45,78 103 3.869.731
24/8/2023 47,00 45,55 -3,56% 45,35 47,43 46,25 45,39 45,99 133 3.607.768
23/8/2023 47,47 47,23 -0,34% 47,19 48,04 47,28 47,18 47,23 91 2.524.795
22/8/2023 48,05 47,39 -1,37% 47,33 48,26 47,75 47,38 47,39 132 3.285.805
21/8/2023 49,22 48,05 -2,38% 48,05 49,22 48,44 47,92 48,05 57 3.095.635
18/8/2023 48,43 49,22 +1,57% 48,40 49,22 48,72 48,69 49,22 62 3.420.845
17/8/2023 48,64 48,46 -0,10% 47,83 48,64 48,30 48,20 48,58 108 4.120.654
16/8/2023 48,52 48,51 -0,57% 48,11 49,00 48,45 48,20 48,46 115 5.340.084
15/8/2023 49,06 48,79 +0,66% 48,27 49,06 48,63 48,50 48,86 75 2.884.209
14/8/2023 49,00 48,47 +0,27% 48,37 49,14 48,71 48,44 48,79 55 3.297.846
11/8/2023 48,06 48,34 +1,75% 47,35 48,35 47,78 47,80 48,34 135 6.073.164
10/8/2023 49,60 47,51 -2,68% 47,22 49,60 48,10 47,51 48,40 168 7.778.514
9/8/2023 49,06 48,82 -0,37% 48,38 49,24 48,79 48,53 48,82 192 6.284.797
8/8/2023 49,50 49,00 -1,47% 48,90 49,72 49,15 49,00 49,31 133 4.650.312
7/8/2023 51,60 49,73 -3,62% 49,41 51,60 50,32 49,50 49,69 93 3.371.894
4/8/2023 51,55 51,60 +0,57% 51,16 52,98 51,74 51,22 51,60 132 5.727.702
3/8/2023 53,25 51,31 -1,93% 51,30 53,25 51,97 51,69 51,79 72 3.024.721
2/8/2023 52,46 52,32 +0,25% 51,76 52,46 51,99 51,80 52,32 86 4.996.693
1/8/2023 52,61 52,19 -0,67% 51,70 52,61 52,19 52,03 52,10 141 6.534.367
31/7/2023 51,09 52,54 -0,17% 51,09 53,05 52,46 52,50 52,75 69 3.446.776
28/7/2023 53,03 52,63 -0,32% 52,37 53,03 52,53 52,37 52,63 25 1.255.672
27/7/2023 52,40 52,80 +0,13% 51,78 53,13 52,61 52,51 52,68 76 2.741.378
26/7/2023 52,73 52,73 +0,90% 52,48 53,12 52,85 52,76 53,00 39 1.416.423
25/7/2023 53,09 52,26 -0,91% 51,77 53,09 52,44 52,25 52,52 76 2.569.875
24/7/2023 53,25 52,74 -1,24% 52,52 53,66 53,05 52,65 52,80 101 2.758.871
21/7/2023 53,66 53,40 -0,82% 53,36 54,02 53,69 53,40 53,50 86 2.786.772
20/7/2023 54,21 53,84 -0,72% 53,77 54,63 53,98 53,76 53,90 62 4.070.833
19/7/2023 54,30 54,23 -0,37% 53,90 54,30 54,09 53,93 54,33 33 1.590.277
18/7/2023 54,15 54,43 +0,68% 53,83 54,76 54,25 54,16 54,63 136 3.846.417
17/7/2023 54,87 54,06 -1,48% 53,63 55,11 54,31 54,06 54,54 76 1.797.724
14/7/2023 54,90 54,87 -0,87% 54,44 55,33 54,83 54,45 54,87 85 2.911.946
13/7/2023 55,00 55,35 +1,17% 55,00 55,58 55,33 55,28 55,40 39 1.079.077
12/7/2023 55,90 54,71 -1,99% 54,71 56,39 55,35 54,83 55,30 116 5.186.719
11/7/2023 55,18 55,82 +0,96% 54,91 55,87 55,41 55,22 55,83 73 2.432.793
10/7/2023 55,03 55,29 +0,47% 54,36 56,30 54,98 55,20 55,29 99 3.376.310
7/7/2023 55,81 55,03 -1,24% 55,00 56,47 55,31 55,02 55,57 94 3.716.935
6/7/2023 56,85 55,72 -1,99% 55,66 56,85 55,89 55,78 56,37 124 3.566.380
5/7/2023 57,50 56,85 -0,21% 56,30 57,59 57,00 56,59 56,85 80 3.402.911
4/7/2023 57,31 56,97 -0,94% 56,50 57,40 56,89 56,97 57,45 60 1.945.807
3/7/2023 57,84 57,51 +0,40% 56,63 57,93 57,31 57,49 57,88 77 2.688.138
30/6/2023 57,05 57,28 +2,07% 56,39 57,49 56,84 56,55 57,28 47 3.131.973
29/6/2023 55,52 56,12 +0,32% 55,27 56,52 56,22 56,12 56,55 43 1.849.813
28/6/2023 57,00 55,94 -0,14% 55,87 57,00 56,34 55,93 56,31 57 5.594.716
27/6/2023 57,10 56,02 -1,72% 56,02 57,99 56,77 56,04 56,93 56 2.322.087
26/6/2023 56,72 57,00 0,00% 56,24 57,52 56,92 56,92 57,67 53 3.085.236
23/6/2023 56,49 57,00 +2,59% 56,05 57,50 56,86 55,83 57,60 41 1.944.936
22/6/2023 55,51 55,56 -0,98% 55,51 56,39 55,91 55,56 56,49 93 2.202.978
21/6/2023 54,68 56,11 +0,27% 54,68 56,73 55,94 56,10 56,84 43 2.528.519
20/6/2023 54,18 55,96 +0,81% 54,18 56,43 55,57 54,99 56,44 33 3.612.177
19/6/2023 55,90 55,51 +0,93% 54,72 56,25 55,71 54,15 55,64 56 3.158.783
16/6/2023 54,37 55,00 0,00% 54,09 55,90 55,31 55,00 55,89 40 3.734.018
15/6/2023 54,70 55,00 -0,90% 54,35 55,30 54,72 54,41 55,32 51 5.614.807
14/6/2023 55,38 55,50 +0,36% 54,40 55,50 54,84 54,57 55,50 57 3.263.339
13/6/2023 55,00 55,30 +0,55% 54,05 55,30 54,64 54,17 55,30 68 3.983.667
12/6/2023 54,87 55,00 +0,09% 53,94 55,00 54,59 54,39 55,00 94 5.131.685
9/6/2023 53,33 54,95 +1,76% 52,01 54,95 53,88 54,42 54,95 92 5.619.897
7/6/2023 51,74 54,00 +4,45% 51,70 54,00 52,31 53,53 54,00 107 4.650.644
6/6/2023 50,39 51,70 +2,40% 50,31 51,74 51,10 51,30 51,71 66 3.163.599
5/6/2023 51,15 50,49 -1,17% 50,30 51,15 50,76 50,36 50,49 64 2.583.735
2/6/2023 51,24 51,09 -0,49% 50,54 51,24 50,85 50,47 51,09 44 2.420.615
1/6/2023 51,60 51,34 +0,35% 50,40 51,96 51,03 50,37 51,40 99 3.924.466
31/5/2023 51,49 51,16 -0,56% 51,16 51,99 51,48 51,15 51,16 64 3.994.886
30/5/2023 51,70 51,45 -0,48% 50,29 51,92 51,25 50,17 51,45 71 4.259.376
29/5/2023 52,24 51,70 +0,02% 51,50 52,25 51,84 51,37 51,70 71 3.126.053
26/5/2023 53,40 51,69 -1,41% 51,50 53,40 51,89 51,54 52,22 93 3.409.304
25/5/2023 52,77 52,43 -0,04% 51,63 52,77 52,14 51,62 52,52 95 5.454.067
24/5/2023 52,40 52,45 -0,30% 51,81 52,59 52,10 51,82 52,45 51 4.876.632
23/5/2023 52,98 52,61 +2,43% 51,95 53,90 52,73 51,82 52,61 71 3.586.210
22/5/2023 51,66 51,36 -1,68% 51,17 52,99 52,63 51,32 53,19 84 5.947.446
19/5/2023 49,70 52,24 +5,11% 49,70 53,37 51,70 51,22 52,24 90 4.514.057
18/5/2023 51,01 49,70 -2,57% 49,70 51,01 50,50 49,70 50,62 67 3.954.277
17/5/2023 51,20 51,01 -0,37% 50,24 51,20 50,53 50,23 51,03 66 4.497.245
16/5/2023 51,51 51,20 -2,79% 50,39 51,99 51,20 50,72 51,20 53 4.485.242
15/5/2023 52,60 52,67 +1,56% 51,50 53,00 52,16 51,79 52,67 50 2.509.307
12/5/2023 53,19 51,86 -2,34% 51,86 53,19 52,36 51,86 52,50 34 3.068.480
11/5/2023 50,99 53,10 +2,75% 50,38 53,14 52,28 52,07 53,10 48 4.611.483
10/5/2023 51,92 51,68 +0,76% 51,29 53,27 52,25 51,67 52,46 69 6.275.768
9/5/2023 51,24 51,29 +0,61% 50,98 51,80 51,36 51,29 52,00 45 3.410.488
8/5/2023 51,07 50,98 +0,16% 50,58 52,02 51,44 50,98 51,76 63 5.432.572
5/5/2023 50,90 50,90 +0,39% 49,40 50,90 50,54 50,25 50,90 46 2.269.365
4/5/2023 49,41 50,70 +2,11% 49,41 50,86 50,54 50,70 50,86 48 3.432.234
3/5/2023 50,03 49,65 -0,62% 49,34 50,25 49,89 49,65 50,23 44 2.454.992
2/5/2023 49,15 49,96 +1,65% 48,29 49,96 48,95 48,33 49,96 43 2.878.709
28/4/2023 49,31 49,15 +0,70% 47,69 50,68 49,47 49,15 50,04 60 4.066.499
27/4/2023 50,64 48,81 -3,61% 48,80 50,64 49,31 48,81 50,01 36 1.642.300
26/4/2023 50,12 50,64 +0,20% 49,86 50,78 50,23 49,51 50,65 32 2.612.103
25/4/2023 50,60 50,54 +0,42% 49,81 51,04 50,40 50,54 51,00 93 5.166.181
24/4/2023 49,50 50,33 -0,34% 49,50 50,60 49,93 49,00 50,33 65 2.501.649
20/4/2023 46,90 50,50 +9,78% 46,90 50,50 48,86 49,50 50,57 141 4.598.339
19/4/2023 47,42 46,00 -2,97% 46,00 48,48 47,35 46,00 47,48 111 3.272.208
18/4/2023 48,35 47,41 -1,45% 47,41 48,38 47,80 47,41 47,87 61 1.821.220
17/4/2023 47,51 48,11 +0,48% 47,51 48,30 47,99 48,11 48,27 76 2.682.650
14/4/2023 47,36 47,88 +1,08% 47,06 48,20 47,60 46,70 47,88 51 1.661.263
13/4/2023 47,71 47,37 +1,76% 46,71 47,92 47,37 47,20 47,92 90 2.274.071
12/4/2023 47,04 46,55 +0,04% 46,26 47,94 46,83 46,55 47,10 129 3.512.308
11/4/2023 46,51 46,53 -1,63% 46,51 47,50 46,97 46,53 47,12 57 2.099.877
10/4/2023 46,80 47,30 +1,07% 46,73 47,75 46,98 47,30 47,46 110 2.067.404
6/4/2023 47,00 46,80 -0,91% 46,48 47,74 47,19 46,80 47,54 64 2.779.691
5/4/2023 46,61 47,23 +1,57% 45,61 47,23 46,48 47,13 47,23 126 2.333.780
4/4/2023 45,45 46,50 +4,38% 45,20 46,50 45,70 46,05 46,50 34 1.988.256
3/4/2023 43,28 44,55 +2,23% 43,28 46,20 44,94 44,55 46,25 88 3.330.649
31/3/2023 44,01 43,58 -1,18% 43,47 44,54 43,97 43,58 44,34 39 1.042.161
30/3/2023 44,16 44,10 -0,07% 43,91 45,42 44,50 44,10 45,08 57 2.736.798
29/3/2023 44,55 44,13 -1,82% 43,90 44,55 44,21 43,92 44,44 113 1.061.171
28/3/2023 43,37 44,95 +2,28% 43,37 45,34 44,69 44,55 44,95 56 1.819.140
27/3/2023 44,10 43,95 +0,11% 43,14 44,10 43,59 43,27 43,95 55 2.009.834
24/3/2023 44,51 43,90 +0,78% 43,13 44,51 43,59 43,24 43,93 53 2.057.578
23/3/2023 43,49 43,56 -0,55% 42,51 44,23 43,44 43,40 43,59 60 3.449.810
22/3/2023 43,54 43,80 -0,21% 43,14 44,01 43,59 43,34 43,80 47 1.225.066
21/3/2023 43,76 43,89 -0,36% 43,32 43,89 43,62 43,30 43,89 62 2.578.336
20/3/2023 44,58 44,05 -0,02% 43,55 44,58 44,16 43,35 43,99 50 3.899.689
17/3/2023 44,40 44,06 -1,26% 43,70 47,30 44,80 44,06 44,73 126 3.001.636
16/3/2023 44,15 44,62 +0,86% 44,06 45,00 44,50 44,17 44,62 20 747.664
15/3/2023 43,35 44,24 +1,96% 42,98 44,70 43,63 44,24 44,59 80 2.858.303
14/3/2023 42,01 43,39 +3,28% 42,01 43,39 42,47 42,83 43,39 67 3.113.594
13/3/2023 42,00 42,01 -1,15% 41,75 42,05 41,84 41,80 42,02 39 1.322.456
10/3/2023 42,23 42,50 -1,21% 41,67 42,50 42,09 41,72 42,50 58 1.932.309
9/3/2023 44,46 43,02 -2,76% 42,26 44,46 42,97 42,25 43,02 154 4.345.146
8/3/2023 43,66 44,24 +1,28% 43,26 44,27 43,79 43,29 44,24 89 2.837.771
7/3/2023 44,80 43,68 -3,70% 42,80 44,98 43,94 43,30 43,69 99 4.143.785
6/3/2023 45,42 45,36 +1,45% 44,72 45,52 45,12 44,71 45,43 48 2.522.606
3/3/2023 45,36 44,71 -0,11% 44,19 45,36 44,86 44,71 45,35 31 1.624.114
2/3/2023 44,05 44,76 +1,61% 44,03 45,01 44,61 44,77 45,36 64 3.301.486
1/3/2023 45,49 44,05 -4,94% 44,05 45,50 44,70 44,05 44,70 54 2.682.400
28/2/2023 44,05 46,34 +3,32% 43,86 46,34 45,36 44,57 46,34 68 3.474.944
27/2/2023 45,57 44,85 -0,24% 44,21 45,80 45,00 44,25 44,85 48 1.665.217
24/2/2023 45,29 44,96 -2,26% 44,85 45,66 45,11 44,51 45,79 39 1.610.590
23/2/2023 45,50 46,00 +0,44% 44,81 46,00 45,28 46,00 46,10 51 3.437.322
22/2/2023 46,77 45,80 -1,59% 45,29 47,01 46,03 45,41 47,01 57 3.226.905
17/2/2023 48,17 46,54 -3,04% 46,54 48,22 47,12 46,54 47,50 37 3.148.159
16/2/2023 47,00 48,00 +2,13% 46,00 48,00 47,31 47,36 48,00 67 4.854.480
15/2/2023 45,90 47,00 +2,40% 45,78 47,00 46,36 46,99 47,00 45 2.828.539
14/2/2023 46,53 45,90 -0,93% 45,90 46,98 46,54 45,59 45,90 37 2.075.809
13/2/2023 45,00 46,33 +3,07% 44,81 46,70 45,78 45,37 46,70 71 3.291.964
10/2/2023 41,41 44,95 +5,81% 41,41 44,95 43,44 43,00 44,90 86 3.288.410
9/2/2023 42,01 42,48 +0,26% 42,01 43,83 43,07 42,06 42,78 110 3.377.331
8/2/2023 42,50 42,37 -3,70% 41,96 42,60 42,24 42,08 42,38 111 2.086.894
7/2/2023 42,21 44,00 +4,96% 41,74 44,00 42,46 42,00 44,00 67 1.843.052
6/2/2023 42,00 41,92 -0,17% 41,89 42,41 41,97 41,91 42,34 61 1.015.684
3/2/2023 42,56 41,99 -1,34% 41,87 43,44 42,13 41,92 42,65 81 2.039.342
2/2/2023 43,01 42,56 -1,91% 42,56 43,49 42,87 42,56 42,99 71 2.988.316
1/2/2023 43,36 43,39 +0,88% 42,56 43,79 43,29 43,01 43,59 49 1.537.121
31/1/2023 43,97 43,01 -1,62% 43,01 43,97 43,48 43,01 43,93 51 1.261.110
30/1/2023 43,76 43,72 -1,33% 43,37 43,76 43,64 43,38 43,72 28 1.003.785
27/1/2023 43,59 44,31 +1,30% 43,48 44,31 43,80 43,46 44,31 44 3.154.297
26/1/2023 43,78 43,74 +0,74% 43,74 44,24 43,84 43,59 43,97 26 982.022
25/1/2023 44,00 43,42 -0,62% 43,42 44,18 43,83 43,55 44,15 49 1.551.888
24/1/2023 43,53 43,69 +0,97% 43,53 44,44 44,02 43,54 44,43 57 1.673.115
23/1/2023 44,43 43,27 -4,08% 43,27 44,43 44,03 43,26 44,43 78 2.950.329
20/1/2023 44,79 45,11 0,00% 44,00 45,11 44,31 44,00 45,11 38 2.202.352
19/1/2023 44,08 45,11 +1,37% 44,07 45,11 44,54 44,30 45,11 37 1.706.194
18/1/2023 44,05 44,50 -0,71% 44,05 45,55 44,69 44,72 45,06 76 3.620.211
17/1/2023 44,57 44,82 -0,73% 43,64 45,30 44,28 44,19 45,40 124 5.304.851
16/1/2023 45,30 45,15 +1,39% 44,01 45,30 44,86 44,41 45,20 145 6.078.600
13/1/2023 46,19 44,53 -2,20% 44,27 46,19 45,01 44,33 45,39 58 3.191.299
12/1/2023 45,45 45,53 +0,18% 44,84 46,00 45,44 45,01 45,93 74 3.117.311
11/1/2023 46,00 45,45 -0,02% 44,64 46,00 45,11 45,07 46,19 63 3.622.915
10/1/2023 44,40 45,46 +2,66% 43,32 45,90 45,13 45,00 45,54 79 2.680.817
9/1/2023 42,02 44,28 +0,89% 42,02 44,28 43,40 43,00 44,20 57 2.726.081
6/1/2023 42,45 43,89 +2,09% 42,23 43,89 43,00 42,75 43,90 68 2.107.302
5/1/2023 41,78 42,99 +3,69% 40,95 42,99 41,43 41,40 43,52 120 3.116.096
4/1/2023 42,32 41,46 -5,30% 40,08 43,17 41,37 40,80 41,66 181 4.956.615
3/1/2023 43,27 43,78 +1,81% 41,30 44,68 42,64 41,10 43,78 113 3.330.607
2/1/2023 45,00 43,00 -4,44% 42,90 45,00 43,24 42,90 43,80 65 2.694.122
29/12/2022 43,60 45,00 +4,70% 43,60 45,00 44,21 43,64 45,00 79 2.157.537
28/12/2022 43,50 42,98 -1,26% 42,98 44,30 43,37 42,98 44,10 43 1.145.224
27/12/2022 43,22 43,53 +1,75% 42,96 44,33 43,40 43,20 43,60 54 2.278.583
26/12/2022 43,52 42,78 +0,16% 42,68 43,77 43,07 42,67 43,20 76 3.855.173
23/12/2022 42,50 42,71 +0,61% 42,49 43,37 42,94 42,71 43,32 44 3.178.057
22/12/2022 41,79 42,45 +3,01% 41,36 43,79 42,77 42,45 43,30 111 5.539.021
21/12/2022 42,22 41,21 -1,69% 40,20 42,22 41,13 41,21 41,90 118 6.569.481
20/12/2022 41,65 41,92 +1,01% 41,63 42,20 41,93 41,92 42,10 45 3.204.054
19/12/2022 41,50 41,50 -0,53% 41,23 42,26 41,73 41,26 42,26 42 3.371.872
16/12/2022 42,33 41,72 +1,63% 41,10 42,33 41,42 41,29 41,73 35 1.996.518
15/12/2022 41,31 41,05 -2,93% 40,76 41,80 41,40 40,76 41,16 27 1.238.021
14/12/2022 42,74 42,29 -0,14% 40,52 42,74 41,46 41,70 42,30 107 4.109.285
13/12/2022 42,13 42,35 -0,98% 41,90 42,76 42,40 42,01 42,75 41 3.536.539
12/12/2022 42,85 42,77 -2,04% 39,74 43,01 42,22 42,15 42,76 107 4.691.176
9/12/2022 42,18 43,66 +3,88% 42,18 43,89 43,02 42,99 43,66 47 3.588.324
8/12/2022 43,37 42,03 -3,29% 42,03 44,08 42,89 42,05 42,40 77 2.230.570
7/12/2022 42,77 43,46 +3,45% 41,85 44,30 43,72 43,03 43,81 79 3.755.790
6/12/2022 42,25 42,01 -0,64% 41,93 42,87 42,35 41,90 42,55 115 2.825.185
5/12/2022 43,09 42,28 -3,84% 41,92 44,40 43,27 42,26 43,70 67 4.353.443
2/12/2022 42,50 43,97 +2,61% 42,50 44,30 43,55 43,20 44,10 88 4.180.816
1/12/2022 43,04 42,85 -0,46% 42,74 43,39 43,05 42,51 43,38 82 3.917.726
30/11/2022 42,90 43,05 +0,73% 42,57 43,60 43,19 43,05 43,70 49 2.159.634
29/11/2022 42,76 42,74 +0,12% 42,74 43,20 43,00 42,66 43,19 21 1.230.007
28/11/2022 42,93 42,69 -1,09% 42,15 43,79 42,96 42,70 43,05 58 2.728.301
25/11/2022 44,11 43,16 -1,03% 43,16 44,11 43,78 43,16 43,92 34 2.193.680
24/11/2022 43,90 43,61 +1,21% 42,80 44,77 43,71 43,00 44,09 24 1.311.423
23/11/2022 42,71 43,09 -0,92% 41,81 43,73 42,79 41,92 43,90 58 3.145.711
22/11/2022 39,62 43,49 +20,81% 38,50 44,78 41,97 42,01 43,46 198 11.341.642
21/11/2022 39,71 36,00 -9,02% 35,09 40,04 37,80 35,09 36,00 133 5.042.761
18/11/2022 40,52 39,57 -1,64% 39,57 40,93 39,94 39,56 39,99 69 1.637.767
17/11/2022 39,80 40,23 -3,34% 39,00 41,09 39,96 39,60 40,26 146 3.184.877
16/11/2022 41,57 41,62 -1,14% 39,77 42,35 40,68 39,82 41,64 144 3.889.389
14/11/2022 42,12 42,10 +1,08% 40,60 42,12 41,33 41,41 42,12 102 2.847.963
11/11/2022 42,70 41,65 -1,42% 41,31 42,70 41,77 41,65 41,89 84 2.974.502
10/11/2022 42,81 42,25 -2,42% 41,00 43,72 41,82 41,10 42,70 168 5.708.698
9/11/2022 43,69 43,30 -1,57% 42,77 44,44 43,44 42,81 43,30 130 3.149.830
8/11/2022 43,99 43,99 +1,08% 43,37 44,01 43,72 43,57 43,99 44 1.101.793
7/11/2022 44,30 43,52 -2,09% 43,51 44,44 43,88 43,51 43,52 68 1.496.365
4/11/2022 44,48 44,45 +0,05% 43,68 44,48 44,12 43,66 44,47 93 2.277.015
3/11/2022 42,85 44,43 +3,69% 41,60 44,43 43,04 43,13 44,43 108 2.741.890
1/11/2022 42,65 42,85 -0,35% 42,02 43,39 42,81 42,11 42,85 93 3.810.111
31/10/2022 45,46 43,00 -7,80% 42,53 45,46 43,93 42,99 43,00 210 7.477.763
28/10/2022 45,40 46,64 +0,06% 45,40 46,65 46,17 45,92 46,65 24 928.172
27/10/2022 45,18 46,61 +2,57% 45,05 46,94 46,03 45,40 46,61 42 1.703.145
26/10/2022 46,47 45,44 -1,50% 45,20 46,54 45,77 45,19 45,44 57 1.492.325
25/10/2022 47,00 46,13 -3,27% 45,50 47,00 45,97 45,70 46,27 55 1.627.434
24/10/2022 46,78 47,69 +1,95% 46,00 47,69 46,65 47,39 47,69 64 1.772.771
21/10/2022 47,50 46,78 -2,52% 46,34 48,19 47,04 46,67 48,07 30 1.331.408
20/10/2022 48,60 47,99 -0,62% 46,42 48,67 47,55 46,98 47,99 59 1.573.935
19/10/2022 48,46 48,29 +0,60% 47,51 48,46 48,04 47,30 48,29 150 1.335.583
18/10/2022 47,57 48,00 -0,60% 47,38 49,15 48,19 47,32 48,00 79 2.766.326
17/10/2022 47,53 48,29 +0,60% 47,01 48,29 47,80 47,50 48,49 60 2.437.906
14/10/2022 46,94 48,00 -0,99% 46,94 48,00 47,38 47,31 48,00 66 2.406.925
13/10/2022 48,69 48,48 -0,84% 47,50 48,69 48,10 48,00 48,48 95 1.808.880
11/10/2022 49,29 48,89 -0,04% 47,55 50,04 49,04 47,65 48,89 107 4.090.126
10/10/2022 49,00 48,91 +0,35% 48,02 51,50 49,08 48,11 48,92 159 3.686.179
7/10/2022 49,42 48,74 -0,96% 47,00 49,50 48,48 48,10 48,47 48 1.958.726
6/10/2022 47,60 49,21 +4,15% 47,60 49,21 48,47 47,60 49,21 51 2.573.902
5/10/2022 48,30 47,25 -2,60% 47,04 48,32 47,60 47,16 48,28 22 1.033.126
4/10/2022 46,31 48,51 +6,38% 46,31 49,09 47,78 48,00 49,05 94 3.182.475
3/10/2022 45,45 45,60 -2,69% 45,08 46,99 46,01 45,60 47,02 58 2.539.932
30/9/2022 45,17 46,86 +4,25% 44,50 46,86 45,29 45,30 46,87 74 2.595.640
29/9/2022 45,84 44,95 -0,58% 44,01 45,84 44,47 44,38 45,11 36 1.303.195
28/9/2022 45,01 45,21 -0,20% 44,46 45,98 45,19 45,02 45,22 40 2.083.566
27/9/2022 45,69 45,30 +0,64% 45,10 45,78 45,28 45,01 45,57 21 516.242
26/9/2022 45,98 45,01 -3,08% 45,01 45,98 45,38 45,01 45,80 23 1.148.223
23/9/2022 45,48 46,44 +4,08% 44,60 46,58 45,78 46,44 46,50 56 1.936.869
22/9/2022 44,88 44,62 +0,22% 44,30 45,70 44,86 44,40 44,62 54 2.059.138
21/9/2022 44,55 44,52 +0,59% 44,10 44,71 44,33 44,52 44,80 45 1.032.964
20/9/2022 44,01 44,26 -0,16% 44,00 45,69 44,69 44,16 44,63 90 2.547.579
19/9/2022 44,99 44,33 -0,69% 43,72 45,06 44,52 44,01 45,00 54 2.168.397
16/9/2022 44,72 44,64 -0,80% 43,92 44,72 44,32 44,62 44,71 34 1.218.861
15/9/2022 44,89 45,00 +0,36% 44,41 45,09 44,91 44,76 45,09 22 471.592
14/9/2022 44,57 44,84 +1,82% 44,50 44,98 44,68 44,84 44,88 52 1.456.626
13/9/2022 44,48 44,04 -1,03% 44,00 44,98 44,37 44,04 44,43 47 1.814.882
12/9/2022 45,02 44,50 -1,57% 44,50 45,60 44,82 44,50 45,50 77 2.918.425
9/9/2022 45,64 45,21 -2,94% 45,00 47,00 45,69 45,11 45,85 144 3.061.443
8/9/2022 45,46 46,58 +0,63% 45,25 46,58 45,75 45,61 46,58 110 2.795.832
6/9/2022 46,53 46,29 -0,49% 45,70 46,53 46,08 45,69 46,24 52 1.958.749
5/9/2022 45,89 46,52 +1,33% 45,89 46,85 46,54 46,26 46,85 28 1.075.183
2/9/2022 46,95 45,91 +0,42% 45,72 46,95 46,53 45,90 46,45 55 1.177.226
1/9/2022 45,44 45,72 +1,85% 44,70 46,90 45,81 45,72 46,80 107 3.362.710
31/8/2022 46,13 44,89 -1,23% 44,50 46,27 45,20 44,60 44,90 162 6.346.243
30/8/2022 46,30 45,45 -1,84% 45,30 46,68 45,78 45,43 45,93 70 2.989.465
29/8/2022 46,66 46,30 +0,43% 46,30 46,90 46,59 46,20 46,85 31 843.338
26/8/2022 46,87 46,10 -1,39% 46,09 47,33 46,48 46,10 46,69 53 2.236.038
25/8/2022 47,10 46,75 -2,09% 46,74 47,68 47,01 46,74 46,75 29 935.608
24/8/2022 47,60 47,75 -0,27% 47,25 47,99 47,67 47,13 48,00 30 991.597
23/8/2022 48,02 47,88 -0,23% 47,00 49,20 48,19 47,80 48,00 42 1.426.429
22/8/2022 48,81 47,99 -0,04% 47,60 49,00 48,05 47,61 48,81 62 1.686.686
19/8/2022 49,14 48,01 -0,76% 48,01 49,14 48,39 48,00 48,57 17 585.630
18/8/2022 49,11 48,38 -1,83% 48,38 49,80 49,37 48,31 49,79 29 1.184.996
17/8/2022 49,01 49,28 -1,02% 49,01 49,82 49,38 49,01 49,69 27 612.345
16/8/2022 49,15 49,79 -1,41% 49,02 50,34 49,61 49,02 49,80 46 1.830.699
15/8/2022 48,62 50,50 +3,82% 48,30 50,50 49,41 48,90 50,50 87 1.798.739
12/8/2022 48,64 48,64 -0,55% 48,37 49,45 49,11 48,64 49,00 64 957.785
11/8/2022 48,25 48,91 +0,87% 48,01 48,93 48,39 48,88 49,14 36 890.472
10/8/2022 49,00 48,49 -0,55% 48,03 49,15 48,42 48,25 48,50 51 1.375.213
9/8/2022 48,51 48,76 -1,12% 48,51 49,44 49,05 48,41 49,14 42 539.593
8/8/2022 48,20 49,31 +0,82% 48,20 50,01 49,17 48,66 49,45 39 1.509.723
5/8/2022 48,00 48,91 +1,85% 48,00 49,28 48,44 48,01 48,99 38 775.143
4/8/2022 48,99 48,02 -0,66% 48,00 50,00 49,10 48,01 49,70 101 4.267.311
3/8/2022 47,00 48,34 -0,35% 46,93 49,38 48,60 48,10 49,38 28 1.992.867
2/8/2022 46,41 48,51 +3,50% 46,21 49,22 47,53 46,75 48,00 78 2.348.347
1/8/2022 47,50 46,87 -2,29% 45,76 47,50 46,31 46,56 46,90 53 1.394.046
29/7/2022 45,91 47,97 +5,41% 45,33 47,97 45,92 46,56 47,97 86 2.534.872
28/7/2022 45,98 45,51 -0,46% 45,49 48,18 45,96 45,50 45,90 56 1.696.254
27/7/2022 45,90 45,72 -0,39% 45,23 46,59 45,90 45,60 46,30 42 1.340.428
26/7/2022 46,00 45,90 -2,03% 45,07 46,84 46,10 45,89 46,99 47 1.378.504
25/7/2022 46,15 46,85 +1,32% 46,15 46,86 46,57 46,21 46,85 29 973.472
22/7/2022 46,50 46,24 -0,56% 46,24 47,01 46,46 46,24 46,51 26 1.356.819
21/7/2022 45,60 46,50 -0,85% 45,60 46,50 46,03 45,64 46,51 36 1.293.695
20/7/2022 46,01 46,90 +1,76% 45,60 46,97 46,45 46,70 46,98 54 2.420.048
19/7/2022 45,63 46,09 +0,68% 45,11 46,19 46,01 45,50 46,10 57 2.029.310
18/7/2022 46,58 45,78 -2,49% 45,70 46,58 45,93 45,80 46,10 30 941.650
15/7/2022 46,68 46,95 +1,51% 46,09 46,98 46,33 46,10 46,96 28 1.593.874
14/7/2022 47,31 46,25 -3,46% 46,21 47,70 46,72 46,25 47,47 35 775.658
13/7/2022 48,39 47,91 +0,42% 47,35 48,39 47,95 47,32 48,37 23 1.313.847
12/7/2022 48,14 47,71 -1,12% 47,71 48,59 47,94 47,71 48,05 20 1.040.382
11/7/2022 46,72 48,25 +5,97% 46,51 49,25 47,73 48,23 48,70 116 5.508.890
8/7/2022 46,16 45,53 -1,49% 45,20 46,69 45,92 45,53 46,96 97 2.723.165
7/7/2022 45,35 46,22 -0,17% 45,35 46,78 46,16 45,90 46,36 49 1.569.721
6/7/2022 45,52 46,30 -1,03% 45,52 47,14 46,18 46,30 46,41 63 1.307.150
5/7/2022 46,32 46,78 +0,49% 44,26 46,78 45,84 45,65 46,78 56 2.626.716
4/7/2022 46,97 46,55 -6,41% 46,10 47,60 46,68 46,25 46,88 93 2.259.338
1/7/2022 48,52 49,74 +2,51% 48,50 50,04 49,17 48,76 49,74 128 4.007.661
30/6/2022 48,50 48,52 -2,47% 47,93 49,96 48,91 48,50 50,49 108 4.456.083
29/6/2022 50,07 49,75 +1,49% 49,33 51,52 50,41 49,75 49,85 64 2.067.129
28/6/2022 51,00 49,02 -1,96% 49,02 51,30 50,10 49,00 51,29 40 2.550.430
27/6/2022 52,00 50,00 -3,85% 50,00 52,00 51,05 50,00 51,80 35 2.557.814
24/6/2022 49,92 52,00 +6,56% 48,33 52,00 50,12 50,00 52,00 93 3.112.969
23/6/2022 47,82 48,80 +1,04% 47,82 49,91 48,60 48,80 49,92 42 2.090.174
22/6/2022 48,80 48,30 -1,02% 47,80 48,91 48,35 48,02 48,91 27 1.779.413
21/6/2022 46,85 48,80 +1,96% 46,85 48,80 47,84 47,67 48,21 35 1.569.329
20/6/2022 49,28 47,86 -0,50% 47,86 49,49 48,51 48,43 48,45 67 4.400.200
17/6/2022 46,77 48,10 -0,12% 46,77 48,80 48,01 47,79 48,09 74 2.371.856
15/6/2022 48,00 48,16 +2,66% 47,53 49,00 48,27 48,00 48,79 76 2.959.494
14/6/2022 49,02 46,91 -5,23% 46,91 49,03 48,09 46,76 47,80 29 1.822.982
13/6/2022 46,50 49,50 +6,22% 46,01 49,50 47,18 46,51 49,50 81 4.288.759
10/6/2022 48,00 46,60 -2,92% 45,00 48,09 46,95 46,60 47,38 152 6.277.980
9/6/2022 48,01 48,00 -2,62% 47,50 48,46 47,93 48,00 48,40 100 4.831.923
8/6/2022 49,94 49,29 -0,32% 47,59 49,94 48,92 48,06 49,67 55 2.206.457
7/6/2022 49,52 49,45 -0,22% 49,01 50,01 49,51 49,10 49,45 38 985.430
6/6/2022 49,80 49,56 -0,88% 49,56 50,49 49,81 49,51 50,42 57 2.196.916
3/6/2022 50,88 50,00 -1,73% 50,00 52,09 50,82 49,81 50,96 74 2.805.755
2/6/2022 50,58 50,88 +0,93% 50,00 52,04 50,41 50,02 51,10 54 2.314.097
1/6/2022 51,11 50,41 -2,76% 49,90 51,11 50,38 50,00 50,42 150 2.368.184
31/5/2022 50,25 51,84 +3,33% 50,10 51,84 50,62 50,10 51,90 70 2.480.549
30/5/2022 50,12 50,17 -1,26% 50,12 51,05 50,57 50,16 50,98 60 2.483.299
27/5/2022 51,11 50,81 +0,57% 50,50 51,11 50,73 50,80 51,11 53 1.806.317
26/5/2022 51,08 50,52 +2,02% 50,52 51,46 50,97 50,51 51,45 50 1.992.937
25/5/2022 50,71 49,52 -3,43% 49,51 50,71 50,21 49,52 50,71 43 1.682.201
24/5/2022 51,24 51,28 +0,43% 49,51 53,01 51,32 50,53 51,29 46 2.401.821
23/5/2022 50,48 51,06 +1,19% 49,00 53,89 51,90 50,53 51,74 87 3.830.220
20/5/2022 50,47 50,46 +1,75% 48,89 50,47 49,97 48,98 50,46 67 3.583.285
19/5/2022 48,70 49,59 +3,16% 48,70 51,05 50,03 49,59 50,75 65 3.407.660
18/5/2022 48,31 48,07 -1,25% 48,06 48,75 48,49 48,07 48,65 31 1.479.195
17/5/2022 48,45 48,68 +1,06% 47,00 48,68 48,00 48,00 48,58 66 2.966.962
16/5/2022 47,39 48,17 +0,58% 47,11 48,17 47,82 48,17 48,48 39 1.855.525
13/5/2022 48,50 47,89 +0,02% 46,95 48,63 47,70 46,96 47,90 89 3.663.724
12/5/2022 48,01 47,88 -1,87% 46,55 49,00 47,76 47,80 47,89 98 3.290.908
11/5/2022 49,48 48,79 +0,21% 48,01 49,48 48,59 48,12 48,80 50 3.066.525
10/5/2022 49,18 48,69 -2,60% 48,51 49,59 48,78 48,68 48,99 57 1.966.117
9/5/2022 50,02 49,99 +0,08% 48,46 50,36 49,39 49,62 49,99 86 3.013.362
6/5/2022 52,07 49,95 -3,76% 49,72 52,07 50,17 50,05 50,55 83 4.330.060
5/5/2022 51,09 51,90 -0,08% 50,32 52,21 50,87 51,90 52,10 135 3.499.967
4/5/2022 51,36 51,94 +1,13% 51,20 52,38 51,79 51,93 52,29 41 2.004.557
3/5/2022 51,70 51,36 -1,72% 51,36 52,83 52,09 51,20 52,81 62 2.646.266
2/5/2022 53,98 52,26 -2,13% 52,00 53,98 52,64 52,30 53,21 64 3.511.354
29/4/2022 53,21 53,40 -2,00% 52,16 57,00 53,91 52,25 53,48 91 6.199.994
28/4/2022 53,30 54,49 +2,23% 52,05 54,49 52,95 52,50 54,50 56 3.023.592
27/4/2022 53,09 53,30 +2,48% 51,96 53,30 52,66 53,00 53,30 28 889.975
26/4/2022 51,71 52,01 -0,55% 51,71 53,01 52,02 51,71 53,34 95 2.361.971
25/4/2022 53,27 52,30 -4,54% 51,50 53,27 52,10 52,08 52,45 58 1.755.904
22/4/2022 54,00 54,79 +2,72% 53,26 54,79 53,93 53,31 54,79 61 1.688.038
20/4/2022 53,86 53,34 -2,20% 53,34 54,29 53,62 53,34 54,25 42 2.472.002
19/4/2022 53,55 54,54 +1,24% 53,20 54,57 54,11 53,45 54,54 28 909.125
18/4/2022 54,34 53,87 -2,76% 52,23 55,20 54,25 53,85 53,86 48 2.419.883
14/4/2022 55,31 55,40 +0,34% 54,52 55,77 55,07 55,40 55,76 50 2.015.693
13/4/2022 55,96 55,21 -1,41% 55,21 58,13 55,51 55,21 55,79 37 1.998.660
12/4/2022 55,00 56,00 +1,12% 54,18 56,00 55,27 54,18 56,10 42 1.923.534
11/4/2022 55,64 55,38 -0,40% 54,17 55,65 55,21 54,32 55,38 44 2.606.360
8/4/2022 55,20 55,60 +3,73% 53,92 55,60 54,81 55,00 55,50 42 1.874.760
7/4/2022 54,38 53,60 -0,80% 53,60 55,11 54,36 53,60 54,80 48 2.642.199
6/4/2022 53,52 54,03 +1,73% 52,12 54,41 53,14 52,57 54,42 66 3.582.146
5/4/2022 53,90 53,11 +0,08% 52,52 54,44 53,34 53,10 53,76 68 2.987.271
4/4/2022 53,30 53,07 -1,54% 53,07 54,33 53,64 53,07 54,27 63 1.936.439
1/4/2022 53,78 53,90 +1,68% 53,02 55,11 53,59 53,41 55,11 73 3.044.473
31/3/2022 53,30 53,01 -1,36% 53,00 53,73 53,30 53,01 53,46 53 2.564.110
30/3/2022 53,68 53,74 +0,21% 52,84 54,49 53,78 52,84 53,81 59 2.931.257
29/3/2022 53,25 53,63 +2,82% 52,93 54,34 53,42 53,22 53,30 102 3.584.614
28/3/2022 53,22 52,16 -1,99% 52,15 53,96 52,71 52,15 53,24 45 2.071.736
25/3/2022 53,32 53,22 +3,78% 52,63 53,86 53,32 52,70 53,23 64 3.418.324
24/3/2022 52,52 51,28 -0,87% 51,28 53,33 52,46 51,28 53,32 84 4.129.213
23/3/2022 53,18 51,73 -1,41% 51,73 53,49 52,64 51,70 53,00 68 2.958.379
22/3/2022 52,90 52,47 +0,13% 51,50 52,90 51,93 52,09 52,89 80 4.393.952
21/3/2022 52,46 52,40 -3,62% 51,51 53,29 52,40 51,70 52,40 65 3.013.510
18/3/2022 51,79 54,37 +4,68% 51,72 54,37 52,07 51,80 54,37 70 3.827.785
17/3/2022 53,51 51,94 -0,12% 51,75 53,51 52,43 51,79 51,94 59 2.999.205
16/3/2022 52,11 52,00 +0,97% 52,00 53,19 52,69 52,00 52,54 54 3.214.296
15/3/2022 54,00 51,50 -5,26% 51,50 54,00 52,30 51,50 52,36 116 5.089.736
14/3/2022 54,59 54,36 +0,82% 53,12 54,76 54,01 54,20 54,70 47 1.317.883
11/3/2022 54,80 53,92 -1,21% 52,50 54,80 53,22 53,11 55,29 77 4.241.923
10/3/2022 56,02 54,58 -2,57% 53,00 56,02 53,97 53,20 54,58 108 5.252.038
9/3/2022 56,71 56,02 +1,25% 55,10 56,72 55,58 55,00 56,02 55 2.473.750
8/3/2022 56,35 55,33 -3,10% 55,33 56,76 55,85 55,00 56,10 54 1.848.903
7/3/2022 57,03 57,10 +4,48% 56,34 58,33 57,02 56,35 57,18 55 2.195.527
4/3/2022 56,45 54,65 -3,97% 54,65 58,35 57,42 54,65 58,34 132 7.080.342
3/3/2022 56,74 56,91 +3,47% 56,26 57,19 56,70 56,60 57,19 44 3.186.857
2/3/2022 55,00 55,00 -3,71% 55,00 57,11 56,37 55,00 57,03 77 3.889.986
25/2/2022 56,73 57,12 +3,85% 55,84 57,12 56,41 56,40 57,12 58 3.836.391
24/2/2022 56,56 55,00 -3,19% 53,00 56,56 55,05 55,00 56,39 87 5.340.546
23/2/2022 57,83 56,81 -1,23% 54,41 58,04 56,45 56,00 56,98 87 3.923.509
22/2/2022 57,30 57,52 +1,25% 56,56 58,35 57,58 56,55 58,04 65 4.831.213
21/2/2022 56,80 56,81 -0,04% 56,56 57,99 57,30 56,60 58,00 62 3.919.946
18/2/2022 57,26 56,83 -2,60% 56,62 58,36 57,52 0,00 0,00 60 2.997.056
17/2/2022 57,90 58,35 +2,24% 57,00 58,36 57,64 57,39 58,35 63 4.404.008
16/2/2022 57,49 57,07 +1,10% 56,91 57,90 57,23 57,07 57,90 49 3.233.632
15/2/2022 56,01 56,45 -1,60% 56,01 57,49 56,88 56,42 57,08 69 4.914.943
14/2/2022 57,35 57,37 +1,76% 56,29 57,48 57,10 55,25 57,37 56 3.923.443
11/2/2022 56,94 56,38 -0,69% 55,00 57,49 56,49 56,00 56,80 86 5.678.144
10/2/2022 56,49 56,77 +1,38% 56,06 57,50 56,97 56,06 57,50 95 6.853.979
9/2/2022 53,50 56,00 +5,66% 53,50 57,50 56,01 55,50 56,00 210 16.730.712
8/2/2022 53,50 53,00 -0,02% 53,00 53,59 53,20 53,00 53,32 44 3.144.587
7/2/2022 53,04 53,01 -1,40% 53,01 54,11 53,52 53,01 53,90 38 1.835.809
4/2/2022 53,76 53,76 -0,19% 53,75 54,40 54,21 53,75 55,00 25 834.965
3/2/2022 54,05 53,86 -0,28% 53,41 54,55 54,03 53,86 55,00 34 1.318.519
2/2/2022 56,00 54,01 -5,25% 54,00 56,00 54,39 54,01 55,50 69 3.361.897
1/2/2022 54,50 57,00 +5,17% 53,55 57,00 54,24 53,92 57,00 68 3.694.161
31/1/2022 55,00 54,20 -1,45% 54,01 55,71 54,67 54,20 55,46 53 3.253.330
28/1/2022 54,34 55,00 +0,73% 54,00 55,00 54,67 54,71 55,00 22 1.350.532
27/1/2022 53,11 54,60 +1,13% 53,11 54,62 54,28 54,38 54,60 48 2.529.826
26/1/2022 54,51 53,99 -0,94% 53,99 54,90 54,15 53,99 54,35 56 4.066.897
25/1/2022 54,90 54,50 +1,79% 53,59 54,90 54,27 54,50 54,90 34 2.230.626
24/1/2022 53,00 53,54 -4,41% 53,00 54,49 53,51 53,90 53,99 26 1.643.061
21/1/2022 52,45 56,01 +6,28% 52,45 56,01 53,58 53,70 57,14 82 4.624.052
20/1/2022 52,55 52,70 +0,29% 52,40 53,17 52,72 52,70 52,80 56 4.054.559
19/1/2022 52,80 52,55 -1,59% 52,12 53,40 52,65 52,85 52,90 55 3.117.312
18/1/2022 53,39 53,40 -4,44% 52,80 53,40 53,05 52,81 53,40 43 2.848.901
17/1/2022 54,50 55,88 +2,53% 53,09 55,88 53,70 53,15 55,88 74 3.222.426
14/1/2022 55,91 54,50 -0,60% 54,11 55,91 54,40 54,19 54,50 38 2.611.497
13/1/2022 54,81 54,83 -1,24% 54,50 55,51 54,94 54,57 54,82 38 1.406.559
12/1/2022 56,14 55,52 +0,33% 54,99 56,60 55,36 55,00 55,53 33 1.267.843
11/1/2022 55,23 55,34 -0,63% 55,01 56,00 55,39 55,01 55,30 28 1.035.977
10/1/2022 56,20 55,69 -1,45% 54,40 56,20 55,20 55,50 55,69 57 2.583.499
7/1/2022 54,50 56,51 -2,57% 54,50 57,02 55,97 55,84 56,51 44 3.330.447
6/1/2022 57,97 58,00 +5,17% 55,80 58,00 57,16 56,50 58,00 46 3.172.405
5/1/2022 55,84 55,15 -2,39% 55,15 56,45 55,39 55,15 55,28 55 3.002.341
4/1/2022 56,16 56,50 -3,75% 55,82 57,05 56,04 56,05 56,50 59 3.945.912
3/1/2022 58,08 58,70 +2,59% 55,69 58,70 57,12 56,40 58,70 85 4.718.297
23/12/2021 56,50 57,22 +1,62% 55,14 57,22 56,21 55,97 57,99 53 4.159.872
22/12/2021 55,34 56,31 +2,25% 55,01 57,25 55,91 56,27 56,71 34 2.197.610
21/12/2021 56,60 55,07 -2,18% 54,56 56,60 54,87 54,61 55,40 39 2.205.938
20/12/2021 55,65 56,30 -1,47% 55,35 56,72 55,87 55,53 56,30 86 2.592.790
17/12/2021 54,98 57,14 +2,40% 54,19 57,14 55,31 54,48 57,25 56 2.903.804
16/12/2021 57,18 55,80 +2,52% 55,19 57,18 55,56 55,28 55,80 33 2.100.249
15/12/2021 55,70 54,43 -3,01% 54,32 57,40 55,11 54,43 57,39 60 4.056.527
14/12/2021 56,65 56,12 +2,04% 55,70 57,71 56,25 55,70 56,21 37 973.225
13/12/2021 57,11 55,00 -2,95% 55,00 58,00 57,22 54,33 58,00 52 2.626.787
10/12/2021 57,00 56,67 +4,33% 56,51 57,29 56,79 56,67 57,29 42 1.794.671
9/12/2021 58,47 54,32 -4,70% 54,32 58,47 56,07 54,32 57,23 37 1.676.783
8/12/2021 58,72 57,00 -1,50% 57,00 58,72 57,94 57,00 58,52 48 2.949.483
7/12/2021 58,00 57,87 -0,22% 56,89 58,00 57,40 57,15 58,00 36 2.003.270
6/12/2021 55,89 58,00 +4,13% 53,84 58,00 56,37 56,03 58,00 87 5.389.615
3/12/2021 54,41 55,70 -0,54% 54,41 56,34 55,17 55,45 55,70 59 4.176.971
2/12/2021 55,87 56,00 +5,54% 53,50 56,21 54,56 53,52 56,00 52 3.077.497
1/12/2021 57,03 53,06 -5,42% 52,98 57,03 53,84 53,05 54,20 74 3.128.118
30/11/2021 56,15 56,10 -0,14% 52,15 56,15 53,99 52,85 56,10 111 7.408.693
29/11/2021 54,42 56,18 +8,37% 51,59 57,01 54,02 52,26 56,60 97 5.677.812
26/11/2021 49,37 51,84 -0,31% 49,37 52,34 51,51 51,05 52,30 109 4.192.981
25/11/2021 50,35 52,00 +1,01% 50,35 53,60 51,99 50,55 52,87 179 3.894.756
24/11/2021 47,99 51,48 +7,16% 47,84 51,48 49,70 49,20 51,48 81 3.081.547
23/11/2021 47,38 48,04 -2,46% 47,09 48,04 47,36 48,04 48,48 65 2.813.725
22/11/2021 47,04 49,25 +0,51% 47,04 49,25 47,99 47,40 49,25 69 2.227.017
19/11/2021 48,80 49,00 +4,23% 47,95 49,03 48,53 48,50 49,00 57 2.494.622
18/11/2021 48,41 47,01 -1,59% 47,01 48,41 47,86 47,01 48,98 38 1.660.783
17/11/2021 48,75 47,77 -11,04% 47,67 49,41 48,42 47,77 49,01 90 4.929.454
16/11/2021 51,73 53,70 +6,15% 48,27 53,70 50,27 48,90 53,70 88 4.429.259
12/11/2021 51,95 50,59 +1,61% 49,10 51,95 50,15 49,80 50,60 42 1.865.887
11/11/2021 49,25 49,79 -3,75% 48,78 51,00 49,83 49,80 51,65 59 3.314.285
10/11/2021 49,49 51,73 +3,13% 49,47 51,73 50,13 49,27 51,73 77 4.266.545
9/11/2021 49,52 50,16 0,00% 49,27 50,72 49,67 49,45 50,16 53 2.940.578
8/11/2021 51,00 50,16 -1,74% 49,28 52,01 50,32 49,70 50,16 78 3.809.547
5/11/2021 51,76 51,05 -6,18% 51,00 52,31 51,19 51,05 51,40 86 1.720.101
4/11/2021 51,56 54,41 +0,15% 50,32 54,41 51,78 50,39 54,41 51 2.599.632
3/11/2021 50,57 54,33 +8,21% 50,08 54,33 51,41 51,29 54,33 69 4.210.762
1/11/2021 51,07 50,21 -12,97% 50,21 52,01 51,08 50,20 50,21 129 6.804.579
29/10/2021 52,16 57,69 +9,86% 51,02 57,69 53,69 52,00 57,69 105 8.468.391
28/10/2021 56,00 52,51 -4,72% 52,51 56,00 53,37 52,51 54,03 62 3.037.153
27/10/2021 54,29 55,11 -0,58% 54,21 55,50 54,84 54,32 55,11 40 3.082.168
26/10/2021 56,06 55,43 -2,75% 53,80 57,13 54,88 55,20 55,80 50 3.314.819
25/10/2021 55,00 57,00 -4,92% 54,06 57,00 55,70 56,06 57,00 75 3.709.969
22/10/2021 56,18 59,95 -0,05% 54,05 59,95 55,77 55,35 59,95 77 3.714.884
21/10/2021 56,36 59,98 +2,55% 55,19 59,98 57,16 56,30 59,98 85 4.270.026
20/10/2021 60,50 58,49 -3,55% 57,50 61,02 59,23 57,58 59,89 79 4.922.341
19/10/2021 60,72 60,64 +4,55% 58,98 60,72 60,05 59,60 60,64 54 3.807.615
18/10/2021 60,00 58,00 -4,53% 58,00 60,62 59,74 58,00 60,62 66 4.134.163
15/10/2021 58,30 60,75 +1,25% 58,30 60,75 59,45 58,21 60,75 65 3.281.990
14/10/2021 59,08 60,00 +0,33% 58,43 60,00 59,05 58,50 60,00 75 4.257.632
13/10/2021 59,49 59,80 +1,01% 58,81 59,87 59,42 59,00 59,80 54 3.024.872
11/10/2021 56,01 59,20 +2,35% 56,01 59,35 58,79 57,89 59,20 73 5.209.169
8/10/2021 57,30 57,84 0,00% 57,30 58,60 58,06 56,00 58,60 74 4.250.108
7/10/2021 56,99 57,84 +0,56% 55,10 58,10 57,59 57,30 58,10 80 4.613.234
6/10/2021 57,00 57,52 -3,08% 56,97 58,24 57,29 57,13 57,52 62 2.148.407
5/10/2021 56,65 59,35 +4,07% 56,12 59,35 57,13 56,60 59,35 56 3.513.516
4/10/2021 56,20 57,03 -1,01% 55,10 58,64 56,87 56,65 57,03 65 4.192.001
1/10/2021 57,40 57,61 +2,51% 56,22 57,61 56,94 56,50 57,60 64 4.168.118
30/9/2021 56,07 56,20 +0,23% 55,19 57,23 56,13 55,70 57,00 107 4.580.456
29/9/2021 60,68 56,07 -7,60% 55,67 60,68 56,29 55,30 56,40 45 2.904.805
28/9/2021 55,07 60,68 +7,65% 55,00 60,68 56,90 56,28 60,68 54 3.550.713
27/9/2021 55,21 56,37 +0,30% 55,00 56,54 56,27 55,02 57,30 69 5.003.107
24/9/2021 57,62 56,20 +0,36% 55,35 57,62 56,03 55,82 57,11 40 2.443.189
23/9/2021 57,32 56,00 -1,75% 56,00 57,33 56,50 56,00 56,76 58 4.085.191
22/9/2021 56,51 57,00 +1,79% 56,21 57,59 56,77 56,53 57,57 50 3.281.842
21/9/2021 55,53 56,00 +0,85% 55,29 57,62 56,00 55,31 57,60 47 3.214.537
20/9/2021 57,00 55,53 -2,95% 55,22 57,02 55,89 55,45 57,03 69 3.337.212
17/9/2021 57,01 57,22 -2,19% 57,00 57,82 57,29 57,04 57,25 53 4.096.918
16/9/2021 58,69 58,50 +1,49% 57,41 58,70 58,18 57,59 58,50 54 3.473.509
15/9/2021 58,47 57,64 -3,92% 57,55 58,94 57,94 57,64 57,73 42 3.146.236
14/9/2021 59,00 59,99 +1,87% 58,18 59,99 59,15 58,63 59,99 52 4.004.583
13/9/2021 59,43 58,89 +0,49% 57,69 59,43 58,74 58,00 58,90 85 6.409.220
10/9/2021 60,00 58,60 -2,33% 58,50 60,20 59,01 58,50 58,63 58 3.906.521
9/9/2021 55,22 60,00 +6,84% 55,22 60,00 58,31 59,00 60,00 111 7.090.585
8/9/2021 59,19 56,16 -5,39% 56,16 59,19 57,78 56,00 56,16 69 4.212.685
6/9/2021 59,20 59,36 +0,87% 58,55 59,36 59,04 59,15 59,36 42 1.871.778
3/9/2021 59,86 58,85 -1,75% 58,57 60,12 59,51 58,01 58,85 85 5.118.286
2/9/2021 60,56 59,90 -0,66% 58,69 60,56 59,62 59,38 60,40 71 5.312.769
1/9/2021 60,55 60,30 -0,46% 58,00 60,55 59,50 58,28 60,30 56 4.820.071
31/8/2021 59,01 60,58 +1,42% 58,03 60,58 59,16 59,69 60,58 59 3.608.917
30/8/2021 61,95 59,73 -1,29% 59,00 61,95 60,29 59,73 60,37 54 5.034.511
27/8/2021 61,37 60,51 +0,85% 59,32 61,49 59,93 60,00 60,51 38 3.536.257
26/8/2021 61,00 60,00 +1,30% 59,16 61,67 60,43 59,23 60,00 86 6.798.599
25/8/2021 59,72 59,23 -0,80% 58,08 60,00 59,25 59,23 60,43 59 4.657.215
24/8/2021 59,29 59,71 +0,69% 58,57 59,71 59,14 59,06 59,72 44 3.182.071
23/8/2021 59,90 59,30 +3,11% 58,00 60,47 59,26 57,51 59,35 62 3.526.503
20/8/2021 57,64 57,51 -1,69% 57,35 59,55 58,29 57,51 59,92 100 5.981.409
19/8/2021 57,06 58,50 +5,01% 56,29 58,50 57,59 55,91 58,50 89 7.510.791
18/8/2021 55,70 55,71 -0,98% 55,19 57,23 55,84 55,70 56,60 95 5.829.819
17/8/2021 55,56 56,26 -1,82% 55,56 57,30 56,20 56,26 57,23 104 6.902.022
16/8/2021 57,50 57,30 -0,35% 55,52 58,20 56,72 57,30 57,49 125 8.140.754
13/8/2021 57,78 57,50 +0,79% 57,32 58,28 57,64 57,50 58,23 90 8.047.227
12/8/2021 58,00 57,05 -2,26% 56,71 58,37 57,89 57,05 58,20 69 4.046.696
11/8/2021 57,69 58,37 -0,73% 57,10 58,37 57,81 58,06 58,37 63 4.197.239
10/8/2021 57,80 58,80 +2,35% 56,65 58,80 57,49 57,30 58,80 69 3.081.876
9/8/2021 58,50 57,45 -1,81% 57,17 58,92 57,72 57,33 57,80 100 5.334.114
6/8/2021 60,00 58,51 -0,37% 58,50 60,50 58,68 58,51 58,73 71 3.110.092
5/8/2021 60,00 58,73 -2,70% 58,50 60,33 59,23 58,51 59,65 77 5.277.738
4/8/2021 59,24 60,36 -0,15% 58,84 60,63 59,87 59,51 60,36 91 5.813.588
3/8/2021 60,20 60,45 +1,04% 59,36 62,47 59,93 59,74 60,45 71 6.023.515
2/8/2021 62,46 59,83 -0,05% 59,73 62,46 60,06 59,73 60,29 87 5.201.608
30/7/2021 61,85 59,86 -2,67% 59,05 62,48 60,23 59,71 60,60 103 5.884.694
29/7/2021 60,27 61,50 -0,95% 59,84 61,50 61,14 60,65 61,50 96 6.029.184
28/7/2021 60,01 62,09 +1,49% 59,91 62,09 61,11 60,30 62,09 107 7.951.684
27/7/2021 60,00 61,18 +1,98% 59,00 61,18 60,00 59,10 61,18 90 8.005.148
26/7/2021 61,11 59,99 -5,45% 59,68 61,11 60,27 59,70 59,99 94 5.050.803
23/7/2021 61,83 63,45 +2,74% 60,79 63,45 61,59 61,11 63,45 49 2.913.527
22/7/2021 61,86 61,76 +0,42% 61,12 63,00 61,71 61,35 61,77 75 6.794.598
21/7/2021 60,79 61,50 +1,07% 60,79 62,85 61,88 61,50 62,34 78 6.665.462
20/7/2021 62,99 60,85 -3,20% 60,18 62,99 61,04 60,51 61,54 62 3.845.762
19/7/2021 62,69 62,86 +4,77% 59,83 62,86 60,94 60,00 63,00 110 5.801.916
16/7/2021 61,34 60,00 -4,05% 60,00 62,27 61,32 60,00 62,03 76 4.090.544
15/7/2021 60,60 62,53 -0,02% 60,13 62,53 60,89 60,41 62,54 67 4.853.156
14/7/2021 62,55 62,54 +0,06% 59,00 62,55 61,25 61,35 62,54 53 4.239.017
13/7/2021 59,20 62,50 +0,81% 59,20 62,50 61,09 60,00 62,50 71 4.435.322
12/7/2021 60,99 62,00 +0,75% 59,40 62,00 60,68 60,16 62,00 77 5.437.043
8/7/2021 61,51 61,54 +0,79% 58,42 61,54 59,33 59,80 61,54 86 4.355.483
7/7/2021 61,44 61,06 +1,65% 59,03 61,44 60,06 59,11 61,06 88 4.751.531
6/7/2021 61,54 60,07 -1,85% 59,51 61,54 60,21 60,00 60,07 97 5.864.650
5/7/2021 60,00 61,20 +1,51% 59,66 61,30 60,60 60,30 61,20 149 5.842.323
2/7/2021 59,53 60,29 +0,12% 59,24 60,67 60,11 59,99 61,03 118 4.875.076
1/7/2021 58,14 60,22 -0,41% 57,22 60,22 59,18 59,15 60,25 116 7.463.377
30/6/2021 58,82 60,47 +1,92% 57,23 60,47 58,11 58,13 60,47 130 7.601.797
29/6/2021 58,00 59,33 +0,51% 58,00 60,00 58,79 58,26 59,33 47 2.704.674
28/6/2021 60,00 59,03 +0,73% 58,68 60,00 59,07 59,03 59,42 76 5.097.956
25/6/2021 60,10 58,60 -2,82% 58,58 64,00 59,29 58,60 60,50 92 6.290.766
24/6/2021 61,45 60,30 -0,28% 60,11 63,76 61,25 60,30 61,00 102 7.724.537
23/6/2021 60,50 60,47 +1,22% 59,82 61,06 60,42 60,47 60,50 97 6.296.167
22/6/2021 60,15 59,74 -0,07% 59,28 60,63 60,08 59,74 60,30 118 10.544.395
21/6/2021 60,00 59,78 +0,52% 58,50 60,03 59,52 59,64 59,78 72 5.279.892
18/6/2021 58,99 59,47 +2,36% 58,64 60,14 59,61 59,22 59,47 153 11.010.172
17/6/2021 58,25 58,10 +0,14% 57,44 59,57 58,33 56,99 59,30 98 6.364.084
16/6/2021 58,30 58,02 -0,48% 56,99 59,60 58,64 58,13 58,74 93 5.125.690
15/6/2021 58,75 58,30 -0,82% 57,98 58,85 58,47 58,12 58,30 85 3.783.433
14/6/2021 57,11 58,78 +3,67% 57,11 58,91 58,36 58,75 58,92 97 5.089.674
11/6/2021 57,71 56,70 -1,53% 56,70 58,77 57,32 56,70 58,50 80 2.367.497
10/6/2021 58,00 57,58 +0,17% 57,19 58,00 57,60 0,00 0,00 72 4.585.252
9/6/2021 58,31 57,48 -1,74% 57,20 58,91 57,95 57,27 57,48 145 8.548.997
8/6/2021 58,49 58,50 -0,03% 58,36 59,54 58,82 58,49 58,50 139 9.123.810
7/6/2021 57,90 58,52 +1,25% 57,57 58,81 58,42 58,38 58,55 128 5.977.060
4/6/2021 57,00 57,80 +0,93% 56,01 58,10 57,74 57,80 57,90 128 5.607.312
2/6/2021 56,32 57,27 -0,40% 56,00 57,86 57,32 57,25 57,27 111 6.174.084
1/6/2021 56,63 57,50 +1,77% 54,89 57,50 57,05 57,25 57,76 116 6.572.341
31/5/2021 55,55 56,50 +1,29% 55,50 57,49 56,29 56,50 57,25 80 3.980.076
28/5/2021 57,60 55,78 -3,16% 55,50 57,60 56,09 55,78 56,75 128 7.830.622
27/5/2021 56,32 57,60 +0,19% 56,32 57,75 57,09 56,56 57,60 89 4.339.555
26/5/2021 57,49 57,49 +0,37% 56,30 58,19 57,13 56,35 57,49 73 5.239.709
25/5/2021 57,99 57,28 -0,19% 56,31 57,99 57,19 57,25 57,28 79 4.569.932
24/5/2021 58,03 57,39 -1,10% 57,01 58,04 57,60 57,35 57,67 104 5.415.272
21/5/2021 58,57 58,03 +0,57% 57,38 59,00 58,08 58,00 58,20 118 7.092.099
20/5/2021 56,25 57,70 +2,63% 56,25 59,00 57,64 57,38 57,70 103 6.017.767
19/5/2021 56,20 56,22 +0,04% 55,99 56,87 56,32 56,18 56,25 102 5.418.874
18/5/2021 56,80 56,20 +0,34% 55,54 57,00 56,24 56,20 56,60 111 8.937.622
17/5/2021 56,70 56,01 -1,69% 56,01 56,99 56,53 56,01 56,14 77 5.432.538
14/5/2021 57,18 56,97 +1,42% 56,17 58,01 57,00 56,97 57,00 72 3.642.874
13/5/2021 56,21 56,17 -1,46% 56,00 57,76 56,52 56,16 56,82 82 3.436.721
12/5/2021 57,96 57,00 -1,66% 56,49 58,51 57,44 56,22 57,00 143 11.219.366
11/5/2021 56,63 57,96 -0,28% 55,23 58,93 57,45 57,97 58,00 132 11.163.465
10/5/2021 57,15 58,12 +1,93% 55,58 58,12 56,90 55,59 58,12 100 5.309.565
7/5/2021 56,00 57,02 +2,59% 55,90 57,03 56,73 56,40 57,02 85 5.185.305
6/5/2021 55,39 55,58 +0,32% 54,99 57,15 55,54 55,58 56,10 97 6.810.365
5/5/2021 56,40 55,40 -2,12% 55,40 56,60 55,91 55,40 56,00 73 3.276.691
4/5/2021 57,97 56,60 -0,30% 56,21 57,97 57,17 56,30 56,60 111 5.557.298
3/5/2021 58,00 56,77 -0,37% 56,77 58,10 57,25 56,77 57,49 125 8.473.105
30/4/2021 58,00 56,98 -0,04% 56,65 58,00 57,30 56,98 57,29 93 5.707.481
29/4/2021 55,51 57,00 +4,19% 54,85 58,20 56,99 56,26 57,00 130 11.711.592
28/4/2021 55,99 54,71 -2,29% 54,02 55,99 54,88 54,71 55,82 107 5.779.338
27/4/2021 55,12 55,99 -3,50% 54,74 55,99 55,14 55,06 55,99 158 11.145.139
26/4/2021 58,98 58,02 -0,22% 57,00 58,98 57,84 57,14 58,02 97 5.014.996
23/4/2021 58,00 58,15 +0,55% 56,61 58,33 57,74 57,95 58,15 73 4.671.727
22/4/2021 58,00 57,83 +0,40% 57,18 58,33 57,82 57,77 57,88 81 4.909.067
20/4/2021 57,21 57,60 +1,41% 56,80 58,10 57,51 57,50 57,60 61 2.691.622
19/4/2021 57,29 56,80 +0,69% 56,27 58,43 56,69 56,55 58,35 100 7.189.553
16/4/2021 56,80 56,41 -0,69% 56,30 57,48 56,64 56,41 57,00 109 5.891.522
15/4/2021 57,39 56,80 -0,53% 56,80 57,68 57,27 56,80 57,33 81 5.115.057
14/4/2021 57,19 57,10 -0,33% 56,75 57,80 57,36 57,10 57,70 85 5.828.678
13/4/2021 57,01 57,29 +0,49% 56,71 57,39 57,12 57,19 57,29 76 4.101.447
12/4/2021 56,80 57,01 -0,02% 56,80 57,66 57,19 57,00 57,40 82 4.970.210
9/4/2021 57,31 57,02 -0,19% 56,82 57,31 57,04 56,97 57,18 82 4.323.848
8/4/2021 57,78 57,13 -0,54% 56,46 57,78 57,07 57,12 57,31 79 4.360.277
7/4/2021 57,47 57,44 -0,05% 56,48 57,60 56,92 57,44 57,65 106 5.413.605
6/4/2021 57,50 57,47 -0,23% 56,42 57,56 57,37 57,30 57,47 112 6.385.287
5/4/2021 56,13 57,60 +4,44% 55,13 57,70 56,56 57,07 57,60 224 14.547.870
1/4/2021 54,60 55,15 -0,99% 54,25 56,10 55,71 55,14 55,15 101 4.886.636
31/3/2021 53,41 55,70 +3,90% 53,25 55,70 53,66 54,25 55,70 81 5.291.324
30/3/2021 54,00 53,61 -0,72% 53,15 54,17 53,56 53,50 53,61 70 3.690.507
29/3/2021 53,51 54,00 -0,33% 53,10 54,39 53,79 53,68 54,00 77 4.222.695
26/3/2021 53,20 54,18 0,00% 53,11 54,80 54,00 54,18 54,25 59 2.975.492
25/3/2021 53,51 54,18 -0,22% 53,15 54,21 53,68 54,07 54,50 68 3.704.496
24/3/2021 54,30 54,30 -4,74% 53,49 54,98 54,22 53,60 54,30 63 3.188.288
23/3/2021 54,50 57,00 +5,50% 53,32 57,00 54,44 54,80 57,00 89 5.319.091
22/3/2021 53,57 54,03 -3,54% 53,57 55,37 54,21 54,03 54,55 109 7.551.774
19/3/2021 54,08 56,01 +3,38% 53,68 56,01 54,19 53,75 56,01 101 5.224.084
18/3/2021 54,55 54,18 -0,68% 54,00 55,14 54,32 54,08 54,18 76 4.090.468
17/3/2021 54,60 54,55 +0,11% 54,00 55,08 54,71 54,55 55,04 68 4.262.415
16/3/2021 54,55 54,49 +0,57% 54,14 57,00 54,60 54,45 54,49 85 5.214.572
15/3/2021 54,70 54,18 -0,95% 54,07 55,69 54,39 54,09 54,52 68 3.291.082
12/3/2021 54,70 54,70 +0,02% 53,27 55,79 54,57 54,20 57,00 69 4.655.551
11/3/2021 56,97 54,69 -4,05% 53,75 56,97 54,88 53,80 54,80 94 5.302.322
10/3/2021 53,64 57,00 0,00% 52,26 57,41 53,08 53,09 57,00 139 8.462.254
9/3/2021 55,00 57,00 +8,10% 52,66 57,00 54,21 53,80 57,00 94 5.405.044
8/3/2021 52,80 52,73 -2,35% 52,10 55,00 53,50 52,48 52,73 142 8.811.456
5/3/2021 53,99 54,00 +3,25% 52,02 54,00 53,13 53,25 54,00 97 7.072.753
4/3/2021 52,40 52,30 +0,73% 52,25 54,40 53,53 52,30 53,83 126 7.532.223
3/3/2021 54,51 51,92 -0,15% 51,00 55,06 52,66 52,54 52,59 251 19.608.537
2/3/2021 52,00 52,00 -1,14% 49,99 52,52 50,73 51,58 52,00 168 9.857.374
1/3/2021 51,00 52,60 +3,75% 49,98 54,59 51,55 52,38 52,60 153 7.732.711
26/2/2021 52,11 50,70 -2,71% 50,05 54,98 51,62 50,30 50,70 161 8.678.340
25/2/2021 53,50 52,11 -1,96% 52,11 55,24 53,05 52,11 53,09 142 8.579.684
24/2/2021 54,22 53,15 +2,27% 52,65 58,34 54,58 52,60 53,15 281 19.550.824
23/2/2021 52,32 51,97 -4,11% 51,08 54,19 52,25 51,97 52,40 146 6.395.851
22/2/2021 54,33 54,20 -1,11% 52,01 54,33 52,45 52,34 54,20 169 8.283.372
19/2/2021 54,50 54,81 +0,57% 54,00 54,94 54,51 53,80 54,81 81 5.980.601
18/2/2021 54,04 54,50 +0,85% 53,75 54,50 54,02 53,95 54,50 60 2.609.363
17/2/2021 55,00 54,04 -1,39% 53,14 57,92 53,71 53,75 54,04 110 5.296.183
12/2/2021 55,00 54,80 -0,22% 54,48 56,80 54,87 54,64 55,00 74 4.406.417
11/2/2021 56,62 54,92 +0,20% 54,74 56,62 55,15 54,92 55,30 68 4.754.231
10/2/2021 56,78 54,81 -2,30% 54,78 56,78 55,44 54,81 56,23 109 6.569.703
9/2/2021 56,10 56,10 +0,18% 55,29 56,10 55,93 55,80 56,10 78 3.702.976
8/2/2021 57,93 56,00 +0,30% 55,88 57,93 56,39 55,99 56,18 124 5.768.805
5/2/2021 55,00 55,83 +0,70% 55,00 56,70 56,07 55,45 56,32 145 7.239.311
4/2/2021 56,12 55,44 -4,91% 55,22 57,54 55,74 55,44 56,00 104 6.148.454
3/2/2021 58,06 58,30 +0,29% 55,99 58,30 56,97 57,03 58,30 146 9.223.521
2/2/2021 57,50 58,13 +1,10% 56,81 58,19 57,42 56,82 58,13 85 5.300.564
1/2/2021 55,30 57,50 +2,61% 55,30 57,50 56,21 56,80 57,50 83 4.823.232
29/1/2021 55,95 56,04 +0,90% 55,16 57,05 56,16 55,45 56,40 61 3.190.328
28/1/2021 58,99 55,54 -3,46% 54,49 58,99 54,97 55,05 58,50 86 4.870.650
27/1/2021 54,48 57,53 +5,37% 54,05 57,53 54,60 54,60 59,00 84 3.898.843
26/1/2021 56,93 54,60 -8,08% 54,60 56,93 55,62 54,85 55,50 134 7.992.600
22/1/2021 58,83 59,40 +0,97% 56,05 59,40 56,80 56,75 59,40 120 6.430.725
21/1/2021 58,99 58,83 +0,60% 57,20 58,99 57,81 58,67 58,83 95 5.839.180
20/1/2021 58,54 58,48 -0,53% 57,87 59,00 58,29 58,10 58,48 92 4.599.742
19/1/2021 58,27 58,79 +2,42% 57,57 58,97 58,50 58,11 58,79 78 4.253.235
18/1/2021 58,99 57,40 -1,88% 57,40 58,99 58,26 57,40 58,83 124 9.351.655
15/1/2021 59,57 58,50 +0,03% 57,50 59,57 58,23 58,45 59,00 87 3.302.085
14/1/2021 58,09 58,48 +0,67% 57,51 59,69 58,54 58,23 58,48 65 3.360.738
13/1/2021 57,24 58,09 +0,26% 57,24 58,17 57,67 57,71 59,70 94 3.996.703
12/1/2021 57,48 57,94 -0,14% 56,98 58,49 57,40 57,50 58,00 92 4.827.572
11/1/2021 58,18 58,02 -1,63% 57,41 58,70 57,95 57,54 58,02 120 5.755.276
8/1/2021 58,80 58,98 +0,31% 57,83 60,00 58,66 57,98 59,11 120 5.526.617
7/1/2021 58,80 58,80 0,00% 58,00 59,11 58,63 58,80 59,00 82 5.775.956
6/1/2021 60,70 58,80 -2,49% 58,51 60,80 59,33 58,80 59,77 90 3.820.972
5/1/2021 60,06 60,30 -1,15% 58,87 61,20 59,64 59,00 60,80 143 7.437.111
4/1/2021 61,80 61,00 0,00% 59,72 61,82 60,34 61,50 61,82 120 7.465.200
30/12/2020 59,70 61,00 +2,18% 59,70 61,81 60,55 59,89 61,00 96 6.696.893
29/12/2020 60,00 59,70 +0,15% 59,32 60,00 59,85 59,48 59,70 83 4.333.788
28/12/2020 59,44 59,61 +2,04% 58,50 59,92 59,28 59,32 59,60 135 8.317.508
23/12/2020 58,06 58,42 +0,41% 58,06 59,11 58,60 58,42 59,00 129 9.182.715
22/12/2020 59,08 58,18 +3,16% 57,90 59,08 58,26 57,96 58,30 114 6.554.296
21/12/2020 57,22 56,40 -1,50% 56,01 58,28 57,01 56,30 59,09 121 7.258.045
18/12/2020 58,90 57,26 +0,44% 57,26 58,90 57,92 57,25 57,26 79 4.685.888
17/12/2020 56,45 57,01 +0,99% 56,20 58,42 57,57 57,00 58,27 58 3.730.872
16/12/2020 57,00 56,45 +0,88% 55,30 57,00 55,87 55,80 56,80 83 2.916.898
15/12/2020 56,80 55,96 -1,37% 55,37 56,90 56,14 55,92 56,15 82 4.126.697
14/12/2020 56,45 56,74 +0,87% 56,43 57,00 56,76 56,00 57,00 82 5.722.127
11/12/2020 55,60 56,25 +3,21% 55,12 56,46 55,98 56,25 56,90 82 6.175.572
10/12/2020 56,12 54,50 -2,92% 54,50 56,12 55,26 54,50 56,30 120 7.024.099
9/12/2020 57,96 56,14 -0,90% 55,87 59,10 56,28 55,85 56,50 99 5.425.557
8/12/2020 58,68 56,65 -0,46% 56,30 58,68 56,73 56,38 56,65 83 5.565.998
7/12/2020 56,00 56,91 +1,26% 56,00 57,53 56,99 56,41 56,99 89 4.844.299
4/12/2020 56,58 56,20 -1,23% 56,20 57,42 56,95 56,20 57,04 84 5.079.971
3/12/2020 56,44 56,90 +0,74% 56,00 56,91 56,49 56,42 56,95 80 4.236.825
2/12/2020 55,45 56,48 +1,64% 54,51 56,92 56,27 56,45 56,52 71 4.738.377
1/12/2020 56,57 55,57 -1,87% 54,50 56,99 55,75 55,30 56,42 139 10.169.731
30/11/2020 55,81 56,63 -3,67% 55,81 57,04 56,50 56,11 56,63 61 4.542.987
27/11/2020 56,45 58,79 +4,94% 55,85 58,79 56,63 55,98 58,79 71 3.375.257
26/11/2020 56,00 56,02 -0,04% 55,80 56,35 55,96 56,00 56,35 66 4.807.689
25/11/2020 57,38 56,04 -0,11% 55,95 57,38 56,31 55,98 56,45 62 3.851.956
24/11/2020 56,34 56,10 -0,46% 55,90 56,60 56,25 56,00 58,79 55 3.093.943
23/11/2020 56,60 56,36 -0,56% 56,10 57,03 56,33 56,37 58,99 70 3.599.521
20/11/2020 56,90 56,68 -0,70% 56,61 57,20 56,84 56,65 59,87 39 2.006.804
19/11/2020 57,36 57,08 -0,64% 56,50 57,42 56,90 56,85 57,16 101 2.111.193
18/11/2020 57,94 57,45 +0,44% 57,34 57,94 57,54 57,45 58,01 31 2.158.030
17/11/2020 57,31 57,20 -1,00% 57,20 59,29 57,85 57,08 59,00 57 2.401.135
16/11/2020 57,95 57,78 -3,70% 57,78 58,86 58,37 57,78 58,52 65 4.518.533
13/11/2020 56,70 60,00 +5,80% 56,70 60,00 57,99 57,90 60,00 48 2.569.183
12/11/2020 57,57 56,71 -3,34% 56,71 58,13 57,42 56,71 57,45 48 2.182.040
11/11/2020 58,99 58,67 -0,64% 57,22 59,77 58,42 58,09 58,67 64 3.125.590
10/11/2020 59,37 59,05 -0,71% 58,90 59,99 59,45 59,00 59,67 63 4.322.034
9/11/2020 59,30 59,47 +0,12% 59,30 60,87 59,91 59,30 59,80 59 4.056.460
6/11/2020 59,72 59,40 -1,05% 59,17 59,75 59,52 59,40 59,95 41 2.982.169
5/11/2020 60,76 60,03 +0,72% 59,52 60,76 59,88 59,70 60,03 58 3.665.250
4/11/2020 60,25 59,60 +0,08% 59,39 60,73 59,68 59,60 59,90 50 3.055.699
3/11/2020 57,29 59,55 -0,42% 57,29 59,63 59,21 59,01 59,55 50 3.025.842
30/10/2020 57,50 59,80 +1,70% 57,50 59,80 58,66 58,20 59,80 48 2.962.562
29/10/2020 58,74 58,80 -0,17% 56,50 60,00 58,62 58,80 59,34 68 4.684.130
28/10/2020 60,01 58,90 -2,66% 58,02 60,01 58,79 58,57 58,90 91 6.561.574
27/10/2020 60,64 60,51 -0,07% 59,80 60,65 60,32 59,80 60,51 68 6.219.243
26/10/2020 60,00 60,55 +2,02% 60,00 61,50 60,78 60,52 60,55 72 5.628.952
23/10/2020 60,90 59,35 -1,25% 59,35 60,90 60,39 59,35 60,82 41 2.620.988
22/10/2020 60,00 60,10 -1,00% 60,00 61,37 60,49 60,10 60,39 60 4.809.250
21/10/2020 61,07 60,71 +1,23% 60,30 61,10 60,81 60,60 60,80 55 2.578.656
20/10/2020 60,60 59,97 -0,22% 59,35 60,79 59,94 59,97 60,15 57 4.178.168
19/10/2020 60,98 60,10 +0,74% 59,44 60,98 60,13 59,55 60,10 78 4.955.045
16/10/2020 60,75 59,66 -0,90% 59,66 61,54 60,56 59,66 60,65 51 3.972.816
15/10/2020 58,95 60,20 -0,22% 58,95 60,91 60,33 60,19 60,20 54 3.433.120
14/10/2020 59,41 60,33 +1,65% 58,98 60,33 59,90 59,96 60,30 74 6.211.687
13/10/2020 59,53 59,35 +0,59% 58,41 61,75 59,07 58,68 59,35 67 2.924.107
9/10/2020 59,99 59,00 -0,84% 58,27 60,48 59,23 59,00 59,53 57 3.376.532
8/10/2020 58,00 59,50 +2,64% 57,51 59,50 58,56 58,78 59,50 59 3.221.104
7/10/2020 57,97 57,97 +1,03% 57,02 57,98 57,59 57,67 57,98 44 2.107.907
6/10/2020 58,00 57,38 -0,03% 56,91 58,36 57,55 57,37 57,65 74 1.951.153
5/10/2020 56,40 57,40 +1,81% 56,40 58,85 57,31 57,36 58,80 52 3.272.538
2/10/2020 59,50 56,38 -1,57% 56,20 59,50 56,62 56,27 58,87 65 2.366.870
1/10/2020 59,00 57,28 -1,63% 56,54 60,63 57,44 57,28 60,64 117 8.536.925
30/9/2020 55,95 58,23 -0,92% 55,95 58,24 57,42 58,15 58,23 51 3.169.693
29/9/2020 58,07 58,77 -0,56% 57,18 58,77 57,99 58,12 58,80 63 4.001.548
28/9/2020 59,62 59,10 +0,17% 58,23 60,33 59,18 58,69 59,10 73 4.533.522
25/9/2020 59,43 59,00 -0,72% 57,52 59,44 58,35 59,00 59,60 69 4.207.626
24/9/2020 58,00 59,43 +2,47% 57,60 59,43 58,19 58,65 59,44 110 8.473.875
23/9/2020 58,50 58,00 +1,49% 56,45 58,69 57,80 57,20 58,00 55 2.861.137
22/9/2020 58,87 57,15 -0,42% 56,32 58,87 56,90 57,06 57,15 50 3.101.356
21/9/2020 59,50 57,39 -1,93% 56,15 59,50 56,90 56,45 57,39 106 4.063.249
18/9/2020 59,18 58,52 -0,34% 58,20 59,18 58,51 58,30 58,52 79 4.429.791
17/9/2020 58,00 58,72 -1,14% 58,00 58,92 58,44 58,72 59,17 88 6.400.143
16/9/2020 59,99 59,40 -0,98% 58,52 59,99 58,95 58,55 59,40 90 7.280.387
15/9/2020 59,99 59,99 +0,59% 59,00 59,99 59,38 59,10 59,99 71 3.705.637
14/9/2020 60,00 59,64 -0,58% 59,48 60,10 59,85 59,49 59,64 73 4.842.635
11/9/2020 59,94 59,99 -0,76% 58,44 60,02 59,49 59,90 59,99 83 2.992.403
10/9/2020 60,45 60,45 +0,12% 59,44 60,45 59,80 59,95 60,45 78 4.461.142
9/9/2020 61,00 60,38 +2,34% 60,00 61,76 60,72 60,00 60,82 92 7.268.305
8/9/2020 61,47 59,00 -3,89% 59,00 61,47 59,80 59,00 59,70 116 6.584.731
4/9/2020 61,00 61,39 +0,75% 60,18 61,39 60,74 60,80 61,39 58 3.905.709
3/9/2020 61,53 60,93 -0,94% 60,52 61,53 60,85 60,81 60,93 71 3.219.321
2/9/2020 60,76 61,51 +1,23% 60,76 61,72 61,25 60,97 61,51 85 3.846.851
1/9/2020 60,00 60,76 -1,20% 60,00 62,00 60,84 60,76 61,50 108 5.792.832
31/8/2020 61,98 61,50 -0,40% 60,10 61,98 60,81 60,67 61,50 92 5.272.870
28/8/2020 61,20 61,75 +1,65% 61,20 61,84 61,49 61,50 61,75 71 4.741.445
27/8/2020 61,01 60,75 -1,35% 60,75 61,88 61,09 60,75 61,40 94 5.853.057
26/8/2020 62,55 61,58 +0,62% 60,73 62,55 61,30 61,38 61,58 131 9.428.325
25/8/2020 60,95 61,20 +0,64% 60,57 62,53 61,14 61,20 62,50 103 7.631.335
24/8/2020 63,85 60,81 -0,31% 59,99 63,85 60,71 60,40 60,81 137 12.429.285
21/8/2020 61,05 61,00 -0,49% 60,67 62,96 61,54 61,00 61,02 169 12.893.787
20/8/2020 61,62 61,30 -0,52% 59,17 63,00 61,28 61,20 61,66 337 31.936.647
19/8/2020 63,00 61,62 -1,83% 61,12 63,00 61,61 61,45 61,62 121 8.631.940
18/8/2020 63,46 62,77 +1,03% 61,51 63,46 62,29 62,59 62,76 127 10.153.669
17/8/2020 64,20 62,13 -3,18% 60,70 64,20 62,07 61,97 62,13 194 16.009.684
14/8/2020 63,90 64,17 +0,34% 63,59 65,01 63,97 64,00 64,17 108 7.127.238
13/8/2020 64,45 63,95 -1,39% 63,52 64,45 63,90 63,90 63,95 95 7.400.732
12/8/2020 66,48 64,85 -0,61% 63,93 66,48 64,60 64,53 64,85 152 11.848.436
11/8/2020 65,50 65,25 -0,20% 65,07 65,77 65,25 65,20 65,25 90 8.131.061
10/8/2020 66,48 65,38 -0,71% 65,30 66,48 65,67 65,40 65,44 119 7.986.169
7/8/2020 66,16 65,85 +0,53% 65,60 67,32 65,91 65,85 66,15 107 8.186.118
6/8/2020 66,28 65,50 +0,72% 64,02 66,28 65,06 65,50 66,28 209 17.937.304
5/8/2020 65,85 65,03 -0,41% 64,66 65,85 65,12 64,83 65,05 169 15.381.881
4/8/2020 67,85 65,30 -2,54% 65,30 67,85 66,09 65,30 66,49 295 24.170.192
3/8/2020 66,66 67,00 +0,92% 65,90 67,84 66,48 66,70 67,00 255 22.333.096
31/7/2020 66,15 66,39 +0,39% 65,95 66,53 66,28 66,39 66,40 217 21.541.342
30/7/2020 66,00 66,13 -0,12% 65,50 66,65 66,16 66,13 66,16 239 28.126.647
29/7/2020 66,45 66,21 +2,14% 65,40 68,80 66,32 66,23 66,30 731 100.468.198
28/7/2020 64,50 64,82 +0,97% 64,18 65,11 64,81 64,64 64,82 103 6.280.799
27/7/2020 65,45 64,20 -0,77% 64,20 65,50 64,62 64,20 64,50 160 7.870.774
24/7/2020 65,50 64,70 -0,69% 64,30 65,50 64,70 64,67 64,70 170 11.504.562
23/7/2020 65,79 65,15 -0,50% 64,30 65,79 65,06 64,85 65,50 215 17.874.042
22/7/2020 66,96 65,48 +0,09% 65,15 66,96 65,48 65,48 65,53 300 25.027.511
21/7/2020 66,98 65,42 +0,65% 65,01 67,00 65,51 65,50 66,50 341 29.193.941
20/7/2020 67,97 65,00 +0,76% 64,50 68,48 65,17 65,00 65,31 643 67.877.291
17/7/2020 65,00 64,51 +2,07% 63,39 65,01 63,64 63,50 64,51 453 37.283.078
16/7/2020 63,98 63,20 +0,37% 62,99 69,97 63,48 63,20 63,90 989 90.632.213
15/7/2020 67,03 62,97 +11,45% 62,60 70,00 64,16 62,96 63,01 700 55.851.876
14/7/2020 56,07 56,50 +2,73% 56,00 57,20 56,54 56,50 57,30 22 3.070.339
13/7/2020 56,46 55,00 -2,65% 55,00 56,76 56,51 54,55 56,77 14 638.659
10/7/2020 54,39 56,50 +3,65% 54,39 56,87 56,24 56,58 57,00 14 787.463
9/7/2020 56,01 54,51 -6,02% 54,51 56,55 55,99 54,51 56,55 11 1.187.147
8/7/2020 56,10 58,00 +3,63% 56,10 58,00 56,81 55,87 58,00 22 863.514
7/7/2020 56,12 55,97 -1,84% 55,90 56,22 56,04 55,90 56,16 23 1.126.506
6/7/2020 57,15 57,02 +0,04% 56,68 57,20 56,92 57,02 57,20 14 1.326.262
3/7/2020 56,00 57,00 +1,79% 56,00 57,15 56,83 54,50 57,00 14 1.125.427
2/7/2020 57,00 56,00 -1,06% 56,00 57,81 56,95 56,00 57,80 19 2.056.194
1/7/2020 56,25 56,60 +0,75% 56,25 57,70 57,14 56,60 57,70 28 2.423.123
30/6/2020 56,40 56,18 -1,44% 56,02 56,78 56,23 56,17 56,50 17 1.866.943
29/6/2020 57,26 57,00 -0,38% 56,68 57,39 57,05 55,50 57,00 19 1.004.108
26/6/2020 57,27 57,22 -1,33% 56,97 57,98 57,29 55,02 57,45 16 916.797
25/6/2020 57,78 57,99 +1,75% 57,45 58,00 57,65 57,45 58,00 12 1.285.794
24/6/2020 57,75 56,99 -3,29% 56,47 58,00 57,13 56,99 58,00 21 1.296.913
23/6/2020 57,80 58,93 +3,01% 57,48 58,93 57,89 57,48 58,93 42 3.560.281
22/6/2020 54,37 57,21 -0,45% 54,37 57,58 56,98 55,51 57,58 101 7.972.437
19/6/2020 57,64 57,47 +1,39% 56,17 57,64 56,75 57,48 59,07 18 1.498.428
18/6/2020 57,03 56,68 +1,23% 56,37 57,03 56,64 55,00 56,70 13 725.051
17/6/2020 52,36 55,99 +0,68% 52,36 56,96 56,23 52,01 57,64 22 1.299.045
16/6/2020 56,22 55,61 +0,20% 53,99 56,22 55,53 55,40 56,15 18 894.042
15/6/2020 54,10 55,50 +2,70% 53,27 55,55 54,30 54,83 55,50 25 1.232.798
12/6/2020 53,30 54,04 -0,17% 51,92 54,04 52,63 54,04 54,85 27 784.278
10/6/2020 54,83 54,13 +0,48% 53,41 54,83 54,05 53,92 54,15 23 1.464.902
9/6/2020 53,00 53,87 +0,94% 53,00 53,87 53,44 50,05 56,54 17 229.831
8/6/2020 53,75 53,37 +2,60% 50,00 53,79 51,75 53,05 53,50 31 1.143.741
5/6/2020 52,03 52,02 +1,96% 51,65 52,89 52,50 50,51 52,70 40 2.499.394
4/6/2020 52,88 51,02 -3,02% 50,80 53,79 51,77 51,02 53,81 75 7.217.277
3/6/2020 52,37 52,61 -0,98% 52,11 53,03 52,53 52,36 53,20 33 1.859.831
2/6/2020 52,68 53,13 +0,87% 51,97 53,18 52,54 51,98 53,13 36 3.630.570
1/6/2020 53,78 52,67 +1,11% 51,83 53,78 52,57 52,01 52,90 33 1.819.145
29/5/2020 53,49 52,09 -2,62% 52,00 53,49 52,57 52,09 53,00 50 3.428.075
28/5/2020 53,75 53,49 +0,96% 52,47 53,75 52,84 52,55 53,49 24 935.368
27/5/2020 54,98 52,98 -1,01% 52,85 54,98 53,74 52,96 53,05 22 1.080.287
26/5/2020 54,82 53,52 +1,38% 53,21 56,19 54,36 52,95 54,50 29 967.747
25/5/2020 54,82 52,79 +1,99% 51,96 54,82 52,84 52,79 53,09 26 1.500.880
22/5/2020 51,66 51,76 +0,19% 51,30 54,82 52,47 50,90 52,00 16 860.609
21/5/2020 54,97 51,66 -0,65% 50,88 54,97 51,67 50,97 52,00 19 1.426.234
20/5/2020 52,41 52,00 -0,08% 51,82 54,99 52,07 51,92 52,60 11 614.508
19/5/2020 52,53 52,04 +0,02% 51,66 52,53 52,09 52,04 52,41 15 1.567.937
18/5/2020 54,83 52,03 +0,15% 52,03 54,83 52,71 51,93 52,05 14 1.049.050
15/5/2020 52,10 51,95 -0,04% 51,95 52,14 52,05 51,50 52,07 20 1.150.512
14/5/2020 54,82 51,97 -1,65% 51,92 54,82 53,26 51,94 52,14 16 884.200
13/5/2020 53,09 52,84 +0,84% 51,49 53,09 52,22 50,35 52,90 21 1.911.496
12/5/2020 51,89 52,40 -0,25% 51,55 52,53 52,06 50,35 52,40 15 786.136
11/5/2020 53,46 52,53 +2,98% 52,37 54,82 53,23 52,14 52,53 18 564.323
8/5/2020 50,00 51,01 +2,22% 50,00 51,26 50,68 49,45 51,59 15 805.871
7/5/2020 50,53 49,90 -1,60% 49,40 50,53 49,76 49,10 50,00 12 567.340
6/5/2020 51,24 50,71 +1,77% 49,20 51,24 49,74 49,70 53,46 13 1.104.449
5/5/2020 49,57 49,83 +0,87% 49,56 52,15 50,11 49,50 53,46 38 2.731.489
4/5/2020 47,10 49,40 +2,51% 47,10 49,40 48,37 48,50 49,56 15 595.016
30/4/2020 48,80 48,19 -1,01% 45,61 49,01 46,70 47,10 49,57 38 1.868.269
29/4/2020 48,31 48,68 +1,56% 47,83 49,03 48,34 47,85 51,01 30 1.687.306
28/4/2020 47,73 47,93 -1,24% 47,30 48,23 47,66 48,85 50,00 20 1.310.924
27/4/2020 48,20 48,53 -0,53% 47,98 49,01 48,29 47,99 51,99 17 1.178.310
24/4/2020 49,99 48,79 -2,26% 47,80 50,00 48,68 48,22 49,46 45 2.658.310
23/4/2020 51,47 49,92 +0,34% 49,20 51,47 49,94 49,50 51,89 42 2.312.583
22/4/2020 49,90 49,75 -0,56% 49,75 51,52 50,28 48,90 51,00 26 1.714.836
20/4/2020 49,47 50,03 0,00% 48,71 50,03 49,18 48,90 50,03 29 1.160.720
17/4/2020 51,00 50,03 +0,40% 48,99 51,00 50,04 50,03 52,05 26 1.291.255
16/4/2020 53,98 49,83 0,00% 49,00 53,98 49,87 49,83 52,99 31 1.615.898
15/4/2020 49,30 49,83 +1,12% 48,49 52,00 49,26 49,60 49,83 31 1.547.001
14/4/2020 50,00 49,28 +2,60% 46,00 50,00 48,03 49,28 49,30 37 1.239.284
13/4/2020 48,03 48,03 +0,10% 47,67 48,03 47,87 47,66 48,08 25 1.670.999
9/4/2020 48,12 47,98 -0,04% 47,20 48,12 48,00 47,45 49,03 14 585.660
8/4/2020 48,33 48,00 +0,46% 47,57 48,33 48,07 48,00 48,03 8 96.155
7/4/2020 48,60 47,78 -1,89% 47,55 48,60 47,87 47,58 49,00 7 248.926
6/4/2020 48,30 48,70 +2,18% 47,80 48,70 48,03 47,55 48,70 22 763.712
3/4/2020 47,30 47,66 -0,71% 47,00 48,06 47,73 47,66 48,00 17 992.986
2/4/2020 48,30 48,00 +0,61% 47,73 48,30 47,90 47,73 48,00 12 426.391
1/4/2020 48,02 47,71 -0,65% 47,00 48,17 47,71 46,75 48,30 29 1.455.259
31/3/2020 49,95 48,02 +1,74% 46,99 49,95 47,67 46,99 48,08 27 1.039.221
30/3/2020 47,00 47,20 +0,43% 46,38 48,01 47,25 47,20 47,58 14 968.769
27/3/2020 49,98 47,00 +8,05% 42,14 49,99 45,20 46,01 49,99 32 1.184.404
26/3/2020 43,00 43,50 +1,26% 42,00 46,00 42,56 43,49 49,99 53 6.699.989
25/3/2020 41,50 42,96 +3,54% 41,50 48,26 43,10 42,00 45,00 55 6.266.746
24/3/2020 42,35 41,49 +1,17% 41,45 44,02 42,87 40,85 45,00 47 6.294.269
23/3/2020 46,87 41,01 -16,48% 40,71 46,97 44,29 41,01 45,00 43 4.571.516
20/3/2020 54,83 49,10 +3,41% 45,97 54,83 47,86 46,03 49,10 37 3.829.140
19/3/2020 49,10 47,48 -1,04% 45,93 49,10 46,85 46,60 49,00 16 407.626
18/3/2020 52,39 47,98 -6,67% 47,98 52,39 49,50 48,00 50,00 24 955.509
17/3/2020 52,00 51,41 -1,13% 50,32 54,10 51,34 50,32 54,00 24 2.048.767
16/3/2020 52,03 52,00 -5,71% 50,80 52,03 51,63 50,58 54,00 39 1.135.984
13/3/2020 54,96 55,15 +3,96% 52,98 58,48 55,18 52,94 55,15 30 2.372.849
12/3/2020 57,30 53,05 -10,58% 50,00 57,30 52,25 50,58 54,95 25 1.640.702
11/3/2020 60,58 59,33 -0,79% 58,03 60,58 58,79 57,70 59,79 11 170.506
10/3/2020 59,23 59,80 -6,09% 58,96 59,84 59,34 58,91 59,80 20 1.252.210
9/3/2020 59,61 63,68 +6,83% 58,00 63,68 58,95 58,00 63,68 41 3.448.817
6/3/2020 62,39 59,61 -2,76% 59,31 62,39 60,59 59,61 61,95 10 369.648
5/3/2020 63,24 61,30 -2,91% 61,30 63,24 62,70 61,12 62,02 6 733.622
4/3/2020 61,00 63,14 +3,73% 61,00 63,14 62,10 62,00 63,50 6 267.052
3/3/2020 61,90 60,87 -0,99% 60,87 62,15 61,26 60,50 61,32 8 600.443
2/3/2020 63,20 61,48 -1,11% 61,45 63,20 61,92 61,55 61,99 7 210.561
28/2/2020 62,03 62,17 -0,34% 61,32 62,23 61,89 61,90 63,20 13 550.898
27/2/2020 61,61 62,38 +1,81% 61,59 63,10 62,14 62,03 63,10 10 826.565
26/2/2020 62,25 61,27 -3,45% 61,27 62,65 61,79 61,36 63,10 5 562.377
21/2/2020 63,30 63,46 +0,43% 62,91 63,46 63,25 62,25 63,46 12 1.195.539
20/2/2020 63,37 63,19 -0,17% 63,10 63,37 63,13 62,91 63,25 8 448.223
19/2/2020 63,08 63,30 +0,46% 63,08 63,30 63,22 63,08 63,30 5 493.186
18/2/2020 63,64 63,01 +0,02% 62,99 63,64 63,29 62,60 63,30 6 360.775
17/2/2020 62,98 63,00 +0,51% 62,69 63,00 62,86 62,68 63,50 4 333.198
14/2/2020 62,48 62,68 -0,49% 62,48 62,74 62,50 61,33 63,64 3 137.502
13/2/2020 65,97 62,99 -0,82% 62,99 65,97 63,29 61,37 63,64 17 3.019.113
12/2/2020 62,01 63,51 +1,94% 62,00 63,51 62,98 63,01 63,64 9 730.682
11/2/2020 62,47 62,30 -1,03% 62,30 63,00 62,59 61,00 62,43 10 813.796
10/2/2020 62,90 62,95 +0,38% 62,79 62,95 62,89 59,58 62,95 7 660.432
7/2/2020 63,00 62,71 +0,67% 62,34 63,00 62,54 62,34 65,98 11 3.296.382
6/2/2020 63,71 62,29 -0,54% 62,29 63,71 63,06 62,00 63,70 50 19.857.654
5/2/2020 61,89 62,63 +0,35% 61,89 63,29 62,62 62,00 62,63 29 10.314.742
4/2/2020 63,15 62,41 -0,40% 62,41 63,15 62,86 61,11 62,94 11 3.564.623
3/2/2020 62,18 62,66 +0,55% 62,18 63,00 62,76 62,20 65,98 9 420.538
31/1/2020 62,73 62,32 -0,22% 62,32 62,73 62,51 60,31 62,33 3 18.755
30/1/2020 62,39 62,46 -0,84% 61,77 63,55 62,28 61,00 63,55 14 560.594
29/1/2020 63,27 62,99 -0,27% 62,78 63,27 62,97 62,75 64,00 3 497.502
28/1/2020 63,35 63,16 +1,07% 62,87 63,35 63,03 62,80 63,27 9 296.244
27/1/2020 63,73 62,49 -1,03% 62,20 63,80 62,69 61,67 63,35 8 570.520
24/1/2020 63,70 63,14 -0,25% 63,14 63,70 63,20 63,16 63,73 4 176.960
23/1/2020 63,15 63,30 +1,61% 63,15 63,30 63,19 63,20 63,50 4 107.430
22/1/2020 62,62 62,30 +0,18% 62,30 63,00 62,59 61,00 63,00 9 250.393
21/1/2020 62,35 62,19 -1,07% 62,04 62,41 62,22 62,19 62,45 15 1.779.599
20/1/2020 63,65 62,86 -0,22% 62,00 63,66 62,47 62,30 63,66 12 1.343.173
17/1/2020 62,84 63,00 +1,96% 62,49 63,00 62,79 60,35 63,00 6 715.832
16/1/2020 63,50 61,79 -2,88% 61,00 64,00 62,47 60,80 63,50 29 2.067.915
15/1/2020 63,00 63,62 +0,98% 63,00 63,62 63,24 62,90 65,99 5 246.644
14/1/2020 63,51 63,00 -1,72% 63,00 63,51 63,26 63,00 65,99 9 468.183
13/1/2020 64,32 64,10 +0,14% 63,86 64,32 64,01 60,31 65,99 13 1.056.311
10/1/2020 64,32 64,01 +0,31% 64,01 64,32 64,03 63,20 64,22 6 653.109
9/1/2020 64,31 63,81 +2,10% 63,00 64,31 63,69 63,41 64,20 9 649.693
8/1/2020 63,00 62,50 -0,38% 62,40 63,00 62,57 62,40 63,70 6 250.290
7/1/2020 65,98 62,74 +0,71% 62,17 65,98 62,79 62,17 64,00 6 439.595
6/1/2020 62,97 62,30 +0,23% 62,28 62,97 62,50 60,28 63,10 11 825.020
3/1/2020 62,50 62,16 -0,56% 62,03 62,50 62,08 62,09 62,39 4 117.964
2/1/2020 62,33 62,51 -0,59% 62,20 62,92 62,53 62,18 62,79 12 1.363.209
30/12/2019 61,41 62,88 +0,77% 61,41 65,00 63,20 60,29 65,99 23 1.851.777
27/12/2019 60,80 62,40 +3,52% 60,35 62,40 60,76 61,53 64,93 14 1.275.996
26/12/2019 63,95 60,28 -5,38% 60,28 64,30 62,90 60,21 64,94 49 2.466.023
23/12/2019 63,20 63,71 +0,38% 63,20 64,09 63,84 63,27 64,94 13 1.500.422
20/12/2019 63,49 63,47 +0,76% 63,41 63,49 63,41 62,00 64,26 3 202.938
19/12/2019 62,77 62,99 -0,55% 62,77 63,01 62,99 62,84 64,27 5 913.385
18/12/2019 63,35 63,34 +0,40% 63,34 63,35 63,34 62,50 64,27 2 190.021
17/12/2019 62,77 63,09 +0,13% 62,77 63,09 62,94 62,01 63,08 4 490.978
16/12/2019 62,99 63,01 +0,08% 62,96 63,01 62,99 61,44 63,35 5 245.686
13/12/2019 63,36 62,96 -0,02% 62,96 63,36 63,16 61,61 63,00 2 25.264
12/12/2019 63,28 62,97 -0,49% 62,35 63,28 63,14 62,80 64,27 8 909.308
11/12/2019 62,26 63,28 +0,88% 62,26 63,28 62,28 62,26 63,70 2 242.916
10/12/2019 62,39 62,73 +0,32% 62,39 63,47 62,63 62,44 63,45 9 1.246.406
9/12/2019 62,10 62,53 +1,12% 61,78 62,58 62,01 61,60 62,53 8 465.104
6/12/2019 62,21 61,84 -0,37% 61,83 62,21 61,85 61,84 62,35 3 253.612
5/12/2019 62,19 62,07 +0,63% 61,84 62,20 62,07 60,53 62,24 7 546.245
4/12/2019 61,50 61,68 -0,88% 61,40 61,78 61,58 61,30 65,00 15 1.059.330
3/12/2019 62,26 62,23 -0,43% 62,23 62,26 62,24 61,50 62,00 3 43.573
2/12/2019 63,70 62,50 -0,84% 62,50 63,70 63,08 62,00 62,20 9 643.449
29/11/2019 63,70 63,03 -1,08% 62,80 63,98 63,27 62,80 63,70 12 1.297.226
28/11/2019 62,90 63,72 +0,90% 62,90 63,72 63,08 62,20 63,90 5 138.778
27/11/2019 63,27 63,15 -0,03% 62,66 63,27 62,98 62,64 63,91 14 1.669.047
26/11/2019 62,95 63,17 +0,59% 62,95 63,17 62,99 62,80 63,72 2 69.289
25/11/2019 62,58 62,80 +0,53% 62,53 63,17 62,68 62,82 63,91 6 708.311
22/11/2019 62,01 62,47 -0,86% 62,01 63,04 62,53 61,55 63,91 11 1.513.254
21/11/2019 61,83 63,01 +1,33% 61,83 63,01 62,65 60,01 63,03 2 125.312
19/11/2019 62,94 62,18 +0,31% 62,18 62,94 62,51 61,50 63,04 5 300.072
18/11/2019 61,50 61,99 +0,78% 61,50 62,32 61,89 60,51 62,89 6 222.821
14/11/2019 63,70 61,51 +0,85% 61,29 63,70 62,75 60,50 63,04 5 389.081
13/11/2019 62,08 60,99 -2,71% 60,99 62,48 62,03 60,11 61,69 9 1.563.329
12/11/2019 62,78 62,69 +0,13% 62,50 62,83 62,67 61,01 63,70 7 1.303.649
11/11/2019 62,60 62,61 -0,49% 62,40 62,78 62,56 62,60 63,70 10 757.095
8/11/2019 62,62 62,92 +0,72% 62,62 62,92 62,62 60,00 63,70 7 645.076
7/11/2019 62,70 62,47 -0,64% 62,46 63,17 62,65 60,01 63,70 20 2.756.863
6/11/2019 62,51 62,87 +0,59% 62,51 63,16 62,82 62,50 63,00 6 433.471
5/11/2019 63,18 62,50 -0,76% 62,50 63,18 62,79 62,51 62,92 7 213.500
4/11/2019 60,26 62,98 -0,25% 60,26 63,67 62,87 62,50 63,70 29 3.439.526
1/11/2019 64,87 63,14 +2,00% 62,83 64,87 63,85 60,01 63,55 19 3.537.790
31/10/2019 61,50 61,90 +3,91% 60,03 63,00 61,36 61,30 61,93 11 742.490
30/10/2019 60,53 59,57 -0,32% 59,57 60,69 60,28 59,38 60,15 5 639.026
29/10/2019 60,50 59,76 -0,47% 59,76 60,53 60,38 59,01 60,45 9 754.810
28/10/2019 63,53 60,04 +0,03% 59,87 63,53 60,81 59,67 60,15 9 1.161.657
25/10/2019 64,99 60,02 -0,30% 60,01 64,99 61,32 59,83 60,48 11 1.079.346
24/10/2019 60,89 60,20 +0,67% 60,18 60,89 60,62 58,60 60,80 9 636.571
23/10/2019 60,73 59,80 -0,63% 59,80 60,73 60,24 59,80 60,78 5 343.381
22/10/2019 60,00 60,18 +1,30% 59,98 60,53 60,33 59,81 60,48 10 561.104
21/10/2019 60,62 59,41 +0,47% 59,08 64,00 60,32 59,98 62,00 12 1.260.789
18/10/2019 59,10 59,13 -0,64% 58,81 60,29 59,19 58,50 60,62 15 609.728
17/10/2019 59,95 59,51 -0,73% 59,47 60,01 59,55 59,50 59,75 8 351.383
16/10/2019 60,28 59,95 -1,64% 59,72 60,28 59,88 59,02 62,00 9 940.268
15/10/2019 59,10 60,95 -1,53% 59,10 63,00 61,25 60,58 61,95 17 1.702.961
14/10/2019 61,99 61,90 +0,65% 60,53 63,02 61,99 61,24 61,88 27 3.775.493
11/10/2019 60,55 61,50 +2,30% 60,38 61,50 60,76 57,10 61,00 14 1.239.646
10/10/2019 62,19 60,12 +1,45% 59,40 62,19 60,54 59,18 60,55 13 980.830
9/10/2019 62,19 59,26 -0,24% 59,00 62,19 59,74 59,32 59,50 10 1.009.624
8/10/2019 58,05 59,40 -0,17% 58,05 60,00 59,29 58,01 59,49 23 4.915.667
7/10/2019 60,90 59,50 -2,51% 57,10 60,95 60,01 59,02 60,50 14 786.135
4/10/2019 59,55 61,03 +1,68% 59,53 61,18 60,89 60,90 62,20 17 986.475
3/10/2019 60,00 60,02 +0,03% 59,10 60,02 59,84 59,40 62,13 5 215.448
2/10/2019 62,19 60,00 +1,10% 59,21 62,19 60,28 59,65 61,00 14 922.402
1/10/2019 60,50 59,35 -0,79% 59,07 61,83 59,85 59,18 61,80 9 1.310.805
30/9/2019 58,00 59,82 +0,42% 58,00 59,82 59,36 59,46 60,50 8 558.002
27/9/2019 60,49 59,57 -0,73% 59,56 60,49 59,57 59,00 60,50 9 1.215.401
26/9/2019 60,12 60,01 +1,40% 60,01 60,81 60,19 58,51 60,50 8 812.580
25/9/2019 61,11 59,18 +0,07% 59,16 61,11 59,74 58,50 59,70 11 1.117.298
24/9/2019 59,51 59,14 -1,12% 59,14 59,51 59,37 58,01 61,11 4 356.246
23/9/2019 60,87 59,81 -0,18% 59,79 60,87 60,35 59,79 61,11 10 875.093
20/9/2019 59,89 59,92 -1,19% 59,60 59,92 59,74 59,76 61,11 14 794.609
19/9/2019 60,84 60,64 -0,64% 59,43 60,84 60,15 59,40 60,84 4 619.590
18/9/2019 59,29 61,03 +1,62% 59,29 61,03 60,45 59,90 61,05 10 864.550
17/9/2019 60,61 60,06 +0,12% 59,34 60,61 60,19 59,58 62,20 11 1.396.584
16/9/2019 62,04 59,99 -0,66% 59,96 62,04 60,92 59,00 62,20 4 645.828
13/9/2019 61,09 60,39 -1,00% 59,00 62,00 59,99 59,28 62,20 26 2.189.738
12/9/2019 60,50 61,00 +2,23% 60,33 61,00 60,50 59,00 61,00 8 526.358
11/9/2019 59,52 59,67 +0,35% 59,52 59,67 59,57 59,80 61,10 2 77.451
10/9/2019 60,52 59,46 -0,95% 58,53 60,52 59,43 58,57 60,40 5 499.269
9/9/2019 60,13 60,03 +0,07% 59,80 60,13 60,09 59,55 60,40 7 835.379
6/9/2019 60,00 59,99 +0,87% 59,29 60,01 59,90 59,80 60,52 11 862.653
5/9/2019 58,99 59,47 -0,88% 58,99 59,70 59,34 58,87 60,00 4 261.111
4/9/2019 59,13 60,00 0,00% 59,13 60,00 59,30 59,01 60,00 13 2.010.313
3/9/2019 59,51 60,00 +0,42% 59,24 60,00 59,45 59,10 60,00 5 297.278
2/9/2019 60,09 59,75 -0,05% 59,51 60,52 59,91 59,71 60,52 26 2.630.224
30/8/2019 59,70 59,78 +2,36% 59,70 60,10 59,89 59,00 60,10 9 155.725
29/8/2019 59,80 58,40 +0,55% 58,40 59,80 59,32 57,11 59,03 5 510.157
28/8/2019 58,02 58,08 +0,14% 57,30 58,08 57,99 57,45 59,80 10 1.072.911
27/8/2019 58,57 58,00 -1,69% 55,91 58,75 56,33 54,79 58,77 13 1.442.287
26/8/2019 59,50 59,00 -0,52% 58,86 59,52 59,12 57,40 59,52 9 685.880
23/8/2019 59,40 59,31 +0,41% 59,31 59,42 59,36 58,03 60,00 5 682.661
22/8/2019 60,00 59,07 -0,89% 58,64 60,00 59,12 58,88 60,00 8 1.052.504
21/8/2019 62,19 59,60 +1,19% 59,33 62,19 60,13 59,61 60,00 5 294.660
20/8/2019 62,19 58,90 -0,71% 58,68 62,19 60,03 58,90 59,20 7 270.177
19/8/2019 59,53 59,32 -0,80% 59,32 59,65 59,58 58,92 59,60 6 148.957
16/8/2019 59,81 59,80 0,00% 59,39 59,81 59,56 59,48 61,99 6 172.736
15/8/2019 60,00 59,80 -2,02% 59,32 60,00 59,51 58,01 60,10 6 220.220
14/8/2019 62,00 61,03 -1,01% 59,87 62,00 60,36 57,54 62,00 10 1.213.361
13/8/2019 61,51 61,65 +0,93% 61,51 61,65 61,58 59,54 62,00 2 36.948
12/8/2019 60,00 61,08 +0,28% 59,84 61,50 60,60 60,30 62,00 15 539.355
9/8/2019 62,00 60,91 +2,04% 59,79 62,00 60,85 59,79 61,47 8 249.498
8/8/2019 59,52 59,69 -3,73% 59,52 59,69 59,62 59,65 61,99 5 429.280
7/8/2019 61,40 62,00 +0,78% 59,61 62,00 60,66 60,01 62,00 13 1.704.750
6/8/2019 59,55 61,52 +2,91% 59,55 61,52 60,37 59,40 61,01 9 1.412.685
5/8/2019 60,00 59,78 -1,14% 59,50 60,00 59,64 58,51 60,00 8 232.626
2/8/2019 58,91 60,47 +1,75% 58,91 61,01 60,05 59,00 60,47 16 1.939.920
1/8/2019 56,52 59,43 +0,64% 56,52 60,03 59,25 59,43 60,00 23 1.688.874
31/7/2019 59,45 59,05 -0,10% 59,05 59,99 59,44 59,50 59,99 7 65.388
30/7/2019 59,70 59,11 +0,12% 59,11 59,95 59,85 59,20 60,00 5 442.962
29/7/2019 59,88 59,04 -1,17% 58,88 59,88 59,50 59,70 60,00 6 1.576.816
26/7/2019 60,00 59,74 +0,86% 59,35 60,00 59,55 58,80 60,00 8 839.782
25/7/2019 58,90 59,23 -0,32% 58,22 59,35 58,93 58,10 59,99 9 1.602.984
24/7/2019 58,50 59,42 +8,04% 58,00 59,42 58,66 58,50 61,99 17 1.003.165
23/7/2019 61,99 55,00 -5,48% 55,00 61,99 58,82 55,00 60,00 10 829.399
22/7/2019 60,03 58,19 +1,36% 58,19 60,03 59,16 58,19 59,62 9 544.308
19/7/2019 59,50 57,41 -3,51% 57,41 59,60 58,61 57,41 58,99 13 246.167
18/7/2019 59,99 59,50 -0,25% 58,70 60,01 59,47 58,70 61,99 5 202.226
17/7/2019 61,00 59,65 +0,18% 59,25 62,00 59,76 59,00 59,65 7 376.515
16/7/2019 58,63 59,54 -0,10% 58,59 59,71 59,50 60,00 61,00 7 309.428
15/7/2019 60,17 59,60 -1,68% 59,18 60,53 59,59 59,42 60,54 11 822.424
12/7/2019 60,69 60,62 +0,33% 60,29 60,99 60,58 60,50 60,79 17 733.056
11/7/2019 61,00 60,42 +0,28% 60,42 61,70 60,87 59,70 60,69 11 821.770
10/7/2019 60,99 60,25 -0,45% 60,22 61,00 60,43 60,22 60,80 11 441.197
8/7/2019 61,00 60,52 -0,62% 60,52 61,02 60,88 60,00 61,00 4 334.890
5/7/2019 60,94 60,90 +0,51% 60,65 61,02 60,83 60,81 61,00 9 553.557
4/7/2019 62,00 60,59 -0,12% 60,59 62,00 61,42 55,00 60,94 6 448.391
3/7/2019 62,00 60,66 +0,05% 60,21 62,00 61,21 60,32 61,00 16 1.144.781
2/7/2019 61,00 60,63 +0,21% 60,13 61,01 60,58 58,01 62,00 27 2.586.999
1/7/2019 58,99 60,50 +3,24% 58,99 62,00 61,02 60,24 60,50 12 1.385.251
28/6/2019 57,77 58,60 +1,44% 57,50 58,74 58,09 58,30 61,55 12 1.859.022
27/6/2019 57,76 57,77 +1,71% 57,20 57,77 57,45 56,60 57,77 10 574.595
26/6/2019 57,00 56,80 +0,48% 56,80 57,40 57,15 56,80 57,25 13 1.240.180
25/6/2019 57,00 56,53 +0,87% 56,18 57,00 56,39 56,18 57,00 7 479.389
24/6/2019 56,50 56,04 -0,80% 55,63 56,50 55,87 55,54 56,52 5 407.909
21/6/2019 55,70 56,49 +0,32% 55,70 56,53 56,25 55,61 56,49 13 1.288.130
19/6/2019 55,52 56,31 +2,36% 55,52 56,99 56,09 55,70 56,65 13 1.194.789
18/6/2019 56,00 55,01 -1,66% 55,01 56,00 55,61 55,01 56,00 12 884.279
17/6/2019 55,11 55,94 +0,83% 54,62 55,94 55,41 54,68 56,00 12 526.453
14/6/2019 55,50 55,48 +0,78% 55,48 55,50 55,49 55,00 55,80 6 355.178
13/6/2019 55,00 55,05 +1,94% 54,50 55,08 54,79 55,05 55,50 16 800.062
12/6/2019 54,59 54,00 -1,87% 54,00 55,03 54,80 54,00 54,70 19 1.348.110
11/6/2019 54,69 55,03 +1,33% 54,38 55,03 54,86 54,38 55,05 18 696.838
10/6/2019 54,68 54,31 +1,12% 53,97 55,00 54,39 54,30 55,01 18 1.093.367
7/6/2019 54,00 53,71 -2,35% 53,70 55,79 54,51 53,50 54,69 16 812.224
6/6/2019 55,00 55,00 +3,52% 54,00 55,51 54,83 52,55 55,00 34 2.648.744
5/6/2019 53,79 53,13 -1,23% 53,00 54,38 53,53 53,00 53,96 17 1.038.568
4/6/2019 54,40 53,79 -0,94% 53,79 54,40 53,99 53,78 53,79 16 853.136
3/6/2019 53,00 54,30 +3,29% 52,01 56,99 54,32 53,91 54,70 42 2.477.434
31/5/2019 51,70 52,57 +1,82% 51,50 52,99 52,32 52,00 52,91 35 3.207.710
30/5/2019 49,30 51,63 +4,73% 48,48 51,98 49,85 51,01 51,50 32 1.884.700
29/5/2019 47,99 49,30 +3,70% 47,99 49,50 48,91 48,97 49,30 21 1.354.969
28/5/2019 46,89 47,54 +0,83% 46,31 47,98 47,17 47,50 47,98 35 3.353.844
27/5/2019 48,00 47,15 +0,43% 46,48 48,00 47,04 46,97 48,00 22 1.717.234
24/5/2019 46,99 46,95 +0,36% 46,50 47,63 47,04 46,90 46,95 9 1.006.816
23/5/2019 46,60 46,78 +0,45% 46,38 47,45 46,81 46,81 48,00 31 1.690.005
22/5/2019 47,40 46,57 -2,06% 46,57 47,40 47,11 46,60 47,40 23 1.498.164
21/5/2019 47,50 47,55 +1,13% 47,08 48,23 47,60 47,09 48,55 34 3.146.444
20/5/2019 47,50 47,02 -2,06% 46,28 47,50 47,10 47,02 48,00 28 1.257.628
17/5/2019 48,37 48,01 -1,17% 47,44 50,03 48,28 47,79 50,00 16 458.712
16/5/2019 48,81 48,58 +0,14% 48,58 49,22 48,88 48,40 50,90 7 992.457
15/5/2019 49,50 48,51 -3,77% 47,81 50,38 48,49 48,25 49,44 46 3.874.485
14/5/2019 49,99 50,41 +1,51% 49,50 51,00 49,87 49,83 50,90 24 1.436.455
13/5/2019 50,87 49,66 -2,63% 49,11 50,90 49,82 49,66 50,60 49 2.785.396
10/5/2019 51,95 51,00 +2,78% 50,75 51,95 51,21 51,00 51,70 29 1.669.452
9/5/2019 51,95 49,62 -2,72% 49,62 51,96 51,30 49,62 51,00 33 1.498.162
8/5/2019 51,70 51,01 -0,86% 51,01 51,81 51,43 51,01 51,95 16 1.218.946
7/5/2019 52,50 51,45 -1,74% 51,37 52,50 52,00 51,45 51,89 10 577.259
6/5/2019 52,52 52,36 +0,02% 51,74 52,52 52,21 50,02 52,39 16 1.336.788
3/5/2019 52,04 52,35 +0,62% 51,99 52,41 52,26 51,30 52,35 22 1.797.902
2/5/2019 52,00 52,03 +2,10% 50,63 52,03 51,19 49,62 52,04 17 1.622.963
30/4/2019 51,00 50,96 -4,84% 49,91 51,85 50,45 50,95 52,00 26 2.043.425
29/4/2019 52,52 53,55 -0,65% 52,52 53,94 52,99 53,40 53,55 10 768.400
26/4/2019 53,80 53,90 +1,26% 53,49 53,90 53,56 53,89 53,90 9 573.106
25/4/2019 52,46 53,23 -0,04% 52,45 53,31 52,70 50,85 53,88 12 769.492
24/4/2019 53,66 53,25 -0,52% 51,67 53,77 52,64 52,81 53,88 7 842.321
23/4/2019 53,20 53,53 +0,49% 53,19 53,66 53,37 53,22 53,66 11 581.797
22/4/2019 52,47 53,27 +0,70% 52,21 53,66 52,96 53,28 53,30 15 900.397
18/4/2019 53,03 52,90 +1,71% 52,20 53,03 52,92 52,90 53,70 4 518.708
17/4/2019 51,99 52,01 +0,02% 51,99 53,70 52,54 52,00 52,50 12 893.303
16/4/2019 52,78 52,00 -0,82% 52,00 52,78 52,14 52,73 53,70 10 516.230
15/4/2019 51,80 52,43 +1,75% 51,27 53,22 52,26 52,86 53,70 13 1.489.505
12/4/2019 51,01 51,53 -0,56% 51,01 51,99 51,51 51,53 53,00 14 875.704
11/4/2019 51,90 51,82 -0,15% 51,52 52,16 51,92 52,00 53,00 8 815.296
10/4/2019 51,55 51,90 -0,23% 51,55 52,27 51,94 51,90 52,10 15 971.428
9/4/2019 51,52 52,02 +0,62% 51,52 52,24 51,79 51,80 52,25 14 911.566
8/4/2019 51,54 51,70 +0,39% 51,54 51,91 51,72 51,64 52,10 15 1.546.485
5/4/2019 52,80 51,50 -0,39% 51,47 52,80 51,84 51,50 53,60 22 1.913.212
4/4/2019 52,00 51,70 -1,32% 51,48 52,20 51,96 51,51 51,70 15 904.191
3/4/2019 52,50 52,39 -0,10% 52,30 52,73 52,39 51,00 52,40 13 602.519
2/4/2019 50,02 52,44 -5,17% 50,01 52,72 51,65 52,30 52,99 35 2.215.838
1/4/2019 53,00 55,30 +5,41% 52,71 55,30 52,96 52,46 55,30 14 1.000.984
29/3/2019 51,90 52,46 -1,35% 51,90 52,83 52,13 52,02 54,95 12 589.133
28/3/2019 51,90 53,18 +2,35% 51,90 53,18 52,72 52,56 55,19 7 326.886
27/3/2019 51,85 51,96 -1,91% 51,64 51,96 51,76 51,75 55,20 8 548.727
26/3/2019 52,60 52,97 +0,74% 52,49 52,98 52,71 52,60 55,20 12 1.175.491
25/3/2019 53,52 52,58 -2,29% 52,24 53,52 52,80 52,40 55,20 15 2.920.363
22/3/2019 53,86 53,81 +1,41% 51,97 53,86 52,81 51,65 55,20 13 1.241.096
21/3/2019 52,32 53,06 -1,78% 52,32 54,76 53,49 52,31 53,06 26 1.497.814
20/3/2019 51,59 54,02 -1,85% 51,56 54,52 52,53 54,00 55,03 21 1.633.880
19/3/2019 54,87 55,04 -0,25% 54,12 55,04 54,74 53,99 55,04 10 218.968
18/3/2019 53,47 55,18 +1,62% 53,47 55,18 54,11 54,30 55,30 4 535.783
15/3/2019 55,00 54,30 +0,02% 54,12 55,52 54,84 54,03 55,69 17 1.244.872
14/3/2019 55,00 54,29 +0,50% 54,03 55,71 55,12 53,50 56,00 13 1.168.730
13/3/2019 53,89 54,02 +0,22% 53,60 54,02 53,94 53,50 55,00 9 1.030.315
12/3/2019 53,50 53,90 -1,25% 53,44 53,95 53,53 53,38 55,00 11 679.831
11/3/2019 53,51 54,58 +1,96% 53,51 54,58 53,88 53,52 54,59 16 1.180.167
8/3/2019 53,47 53,53 -0,41% 53,00 54,44 53,47 53,17 54,99 15 999.892
7/3/2019 53,65 53,75 +0,92% 53,50 54,38 53,83 53,70 54,99 11 360.691
6/3/2019 55,00 53,26 -1,28% 53,05 55,00 53,77 53,65 56,00 15 1.478.817
1/3/2019 55,01 53,95 -1,93% 53,00 55,01 53,91 53,95 55,00 13 1.730.551
28/2/2019 51,00 55,01 +10,02% 51,00 55,01 54,33 54,00 55,01 48 5.249.039
27/2/2019 49,85 50,00 +0,38% 49,51 50,98 50,03 50,00 50,98 32 1.901.477
26/2/2019 50,75 49,81 +0,63% 49,30 50,75 49,81 49,44 49,81 20 792.023
25/2/2019 50,26 49,50 -1,10% 49,31 50,26 49,72 49,42 50,26 20 1.272.966
22/2/2019 48,80 50,05 0,00% 48,80 50,05 49,62 49,35 50,75 14 739.418
21/2/2019 50,70 50,05 +0,22% 48,75 50,70 49,91 49,02 50,80 20 1.637.176
20/2/2019 50,01 49,94 -0,46% 49,12 50,30 49,94 49,12 50,30 20 1.278.618
19/2/2019 50,19 50,17 +1,50% 50,00 50,70 50,13 49,73 50,18 16 591.617
18/2/2019 50,00 49,43 -0,44% 49,43 50,03 49,91 49,60 50,20 15 873.457
15/2/2019 49,50 49,65 +0,61% 49,50 50,19 50,00 49,64 50,10 12 500.071
14/2/2019 49,00 49,35 -0,26% 49,00 49,81 49,59 49,24 49,69 13 763.813
13/2/2019 50,89 49,48 +0,12% 49,48 50,89 49,64 49,48 49,61 21 1.211.260
12/2/2019 51,00 49,42 -0,76% 48,80 51,00 49,61 49,00 50,99 24 2.014.332
11/2/2019 51,57 49,80 -0,26% 49,57 51,67 50,22 49,56 51,00 23 1.391.295
8/2/2019 51,47 49,93 +0,87% 49,60 51,50 50,03 49,51 51,69 18 970.666
7/2/2019 51,44 49,50 +0,51% 49,50 51,44 49,92 49,50 50,00 13 1.048.380
6/2/2019 49,70 49,25 -1,54% 49,25 50,00 49,60 49,25 50,00 17 1.145.983
5/2/2019 50,00 50,02 0,00% 49,60 50,03 49,89 49,29 50,50 34 3.038.457
4/2/2019 51,26 50,02 -0,50% 50,00 51,26 50,16 50,00 51,25 15 792.647
1/2/2019 51,41 50,27 +0,26% 50,00 51,41 50,24 50,00 51,38 28 1.597.687
31/1/2019 50,30 50,14 -0,36% 50,00 51,45 50,33 50,01 51,41 22 1.917.808
30/1/2019 50,33 50,32 -0,30% 49,97 50,33 50,14 50,29 51,50 15 1.208.440
29/1/2019 51,51 50,47 -0,61% 50,35 51,51 50,48 50,35 51,80 14 1.055.170
28/1/2019 50,00 50,78 +1,76% 50,00 51,48 50,41 50,20 51,50 31 1.618.264
24/1/2019 51,03 49,90 -2,21% 49,90 51,03 50,24 50,00 51,00 21 1.738.451
23/1/2019 51,37 51,03 -0,66% 50,99 51,85 51,17 50,33 51,09 7 404.283
22/1/2019 52,00 51,37 +0,88% 51,20 52,00 51,40 51,36 51,37 13 359.828
21/1/2019 50,44 50,92 -0,14% 50,44 51,00 50,74 50,44 50,92 14 380.605
18/1/2019 51,43 50,99 +1,78% 50,50 51,43 51,02 50,44 53,15 10 520.451
17/1/2019 50,61 50,10 -0,60% 49,67 50,98 50,33 49,68 57,50 13 523.435
16/1/2019 50,00 50,40 +2,50% 49,50 50,67 49,93 50,40 57,50 14 843.951
15/1/2019 49,04 49,17 +0,84% 49,02 50,00 49,52 49,10 50,00 19 1.708.726
14/1/2019 49,58 48,76 +1,16% 48,17 50,00 48,80 48,60 49,04 25 1.966.677
11/1/2019 49,01 48,20 -2,63% 48,20 49,01 48,48 48,20 49,00 10 538.225
10/1/2019 49,50 49,50 0,00% 49,03 49,51 49,27 49,00 50,00 12 1.315.641
9/1/2019 48,22 49,50 0,00% 48,22 49,50 49,07 48,61 49,50 10 844.118
8/1/2019 46,51 49,50 +0,59% 46,51 49,50 48,38 48,00 49,49 5 406.400
7/1/2019 48,00 49,21 -1,54% 48,00 49,51 48,62 48,54 49,50 9 1.025.992
4/1/2019 48,05 49,98 +3,91% 48,05 49,98 48,55 47,61 49,98 6 257.322
3/1/2019 44,07 48,10 +0,23% 44,07 50,06 47,98 47,51 50,49 13 863.655
2/1/2019 49,00 47,99 -9,40% 47,90 49,00 48,07 47,90 47,99 16 980.756
28/12/2018 47,65 52,97 +12,70% 47,51 52,97 47,85 47,50 52,97 7 334.981
27/12/2018 46,75 47,00 -1,90% 46,47 48,03 46,79 47,21 53,00 10 594.271
26/12/2018 47,00 47,91 +6,42% 46,00 47,91 46,86 46,00 53,00 17 1.602.772
21/12/2018 45,00 45,02 +0,27% 45,00 45,99 45,13 43,86 46,60 10 686.015
20/12/2018 44,87 44,90 +0,16% 44,36 44,90 44,63 44,45 46,60 12 388.324
19/12/2018 44,57 44,83 -1,54% 44,20 44,95 44,49 43,85 46,60 22 2.407.144
18/12/2018 44,40 45,53 +3,78% 43,80 45,53 44,82 44,86 46,36 25 820.322
17/12/2018 45,90 43,87 -3,48% 43,00 45,90 43,90 43,87 44,46 31 2.278.564
14/12/2018 46,00 45,45 -0,26% 44,97 46,00 45,51 45,20 45,90 15 609.877
13/12/2018 45,25 45,57 -0,24% 45,18 45,86 45,49 43,11 46,05 40 1.241.974
12/12/2018 46,00 45,68 -1,87% 45,08 46,28 45,35 45,30 46,05 8 598.632
11/12/2018 45,97 46,55 +4,14% 45,97 46,55 46,10 45,70 46,55 3 544.018
10/12/2018 45,11 44,70 -1,00% 44,70 46,03 45,55 44,67 45,94 17 1.025.065
7/12/2018 45,81 45,15 -3,94% 45,10 46,01 45,78 43,01 46,35 26 2.710.705
6/12/2018 48,00 47,00 -2,08% 47,00 48,00 47,74 45,80 57,50 8 649.367
5/12/2018 47,90 48,00 +2,13% 47,90 48,29 48,18 48,00 48,22 18 1.088.992
4/12/2018 47,03 47,00 -0,06% 46,37 47,90 46,91 47,00 47,25 8 586.403
3/12/2018 47,63 47,03 -5,10% 46,45 47,63 46,84 46,42 47,99 18 1.714.681
30/11/2018 47,50 49,56 +1,16% 46,59 49,56 47,47 46,80 49,56 12 645.598
29/11/2018 47,15 48,99 +3,97% 47,13 48,99 47,65 46,28 48,99 4 104.849
28/11/2018 47,12 47,12 +0,04% 47,12 47,12 47,12 46,00 48,99 1 23.560
27/11/2018 47,10 47,10 +2,39% 47,10 47,10 47,10 45,80 49,00 1 4.710
26/11/2018 47,25 46,00 -0,22% 46,00 47,25 46,61 46,00 48,99 8 685.186
23/11/2018 46,10 46,10 +0,28% 46,10 46,10 46,10 46,10 47,25 2 69.150
22/11/2018 45,89 45,97 -0,20% 45,49 46,06 45,93 45,55 47,25 7 1.056.399
21/11/2018 46,10 46,06 -1,62% 46,06 46,10 46,06 45,70 46,00 4 391.518
19/11/2018 46,40 46,82 -0,11% 46,40 47,14 46,69 46,40 47,25 13 1.125.405
16/11/2018 46,55 46,87 +0,97% 46,55 46,87 46,71 44,99 47,09 3 513.810
14/11/2018 45,80 46,42 0,00% 45,80 47,11 46,43 45,80 47,10 4 190.392
13/11/2018 46,50 46,42 -0,24% 46,42 46,52 46,46 45,50 46,42 4 236.992
9/11/2018 45,20 46,53 +1,04% 44,62 46,53 45,11 45,00 47,94 7 618.114
8/11/2018 46,30 46,05 -0,58% 46,05 46,30 46,27 46,05 49,39 3 64.787
7/11/2018 46,45 46,32 -1,03% 46,26 46,45 46,30 46,27 47,00 6 384.304
6/11/2018 46,90 46,80 +1,63% 46,63 47,00 46,83 45,00 46,80 7 159.240
5/11/2018 46,90 46,05 -6,88% 46,05 46,90 46,36 46,01 47,00 11 904.086
31/10/2018 46,20 49,45 +7,36% 46,20 49,45 47,42 46,15 49,44 4 331.990
30/10/2018 46,06 46,06 -2,00% 46,06 46,06 46,06 46,06 49,00 1 101.332
29/10/2018 47,00 47,00 +2,17% 47,00 47,00 47,00 45,50 47,00 1 94.000
26/10/2018 46,00 46,00 -0,04% 46,00 46,00 46,00 46,00 48,20 2 202.400
25/10/2018 45,47 46,02 -1,22% 45,03 46,02 45,82 45,03 46,48 4 380.382
24/10/2018 45,87 46,59 +4,51% 45,87 46,59 46,25 44,10 46,60 5 166.526
23/10/2018 45,03 44,58 -1,59% 44,20 45,70 45,10 44,30 46,20 10 1.204.192
22/10/2018 46,20 45,30 -0,68% 44,00 46,20 45,57 43,15 45,70 4 127.620
19/10/2018 45,50 45,61 +2,20% 45,50 45,61 45,55 44,10 46,00 2 45.555
18/10/2018 44,65 44,63 -0,09% 44,63 44,65 44,64 44,01 46,02 3 209.835
17/10/2018 44,67 44,67 +0,59% 44,67 44,68 44,67 43,01 47,00 5 232.294
16/10/2018 44,50 44,41 -3,46% 44,41 44,50 44,41 44,41 45,12 2 66.624
15/10/2018 45,72 46,00 -4,15% 45,05 46,00 45,29 43,07 46,00 6 774.521
10/10/2018 48,00 47,99 +3,16% 47,99 48,00 47,99 46,01 47,75 3 76.797
9/10/2018 47,00 46,52 -1,02% 46,52 47,00 46,89 46,00 48,00 5 75.031
8/10/2018 47,50 47,00 +8,55% 47,00 47,86 47,42 47,00 48,72 6 161.231
5/10/2018 43,30 43,30 -3,20% 43,30 43,30 43,30 43,30 45,20 1 43.300
4/10/2018 45,95 44,73 -1,48% 44,73 45,95 45,08 43,69 47,48 4 207.380
3/10/2018 44,87 45,40 +4,30% 44,87 46,01 45,55 45,00 46,00 4 983.901
2/10/2018 42,43 43,53 +5,37% 42,43 43,53 42,46 39,32 47,50 3 709.160
1/10/2018 44,36 41,31 -4,15% 41,31 44,36 42,00 40,52 42,32 3 205.811
27/9/2018 43,46 43,10 +0,98% 43,10 43,46 43,33 42,00 44,02 3 13.001
26/9/2018 42,18 42,68 +1,16% 42,18 42,68 42,36 40,01 47,32 6 639.707
21/9/2018 44,13 42,19 +1,71% 42,19 44,13 44,09 42,00 42,19 3 246.934
20/9/2018 41,48 41,48 -1,45% 41,48 41,48 41,48 43,02 43,30 1 277.916
19/9/2018 42,09 42,09 -0,82% 42,09 42,09 42,09 42,30 42,55 1 349.347
18/9/2018 42,44 42,44 +2,46% 42,44 42,44 42,44 41,80 42,60 1 135.808
17/9/2018 41,44 41,42 +2,27% 41,42 42,00 41,72 41,41 42,44 3 388.072
13/9/2018 39,45 40,50 +2,32% 39,21 40,50 39,89 39,65 41,99 6 610.428
12/9/2018 39,17 39,58 -0,50% 39,17 40,05 39,23 39,48 40,36 4 317.793
11/9/2018 40,77 39,78 -2,43% 38,30 40,77 39,25 38,33 40,30 7 675.237
10/9/2018 37,30 40,77 +0,12% 37,30 41,99 39,84 40,40 40,77 11 1.247.150
6/9/2018 39,04 40,72 +1,34% 38,29 40,72 39,43 40,71 42,00 4 457.424
5/9/2018 39,15 40,18 -4,33% 39,15 41,20 40,52 40,01 41,70 4 956.298
4/9/2018 40,11 42,00 -2,21% 40,11 43,30 41,51 42,00 43,09 4 718.198
3/9/2018 40,38 42,95 +0,66% 40,38 43,53 41,70 42,95 43,29 7 800.733
31/8/2018 42,67 42,67 +0,40% 42,67 42,67 42,67 39,06 48,00 1 132.277
30/8/2018 42,81 42,50 -0,77% 40,43 42,81 41,64 40,51 47,00 5 503.916
29/8/2018 42,85 42,83 +0,23% 40,74 43,22 42,67 42,81 46,99 8 499.325
28/8/2018 42,73 42,73 +1,30% 42,73 42,73 42,73 42,41 46,48 1 358.932
27/8/2018 42,18 42,18 -2,25% 42,18 42,18 42,18 42,19 50,45 1 388.056
24/8/2018 42,00 43,15 -0,19% 40,09 43,15 41,93 42,55 48,00 8 947.645
23/8/2018 43,23 43,23 +0,32% 43,23 43,23 43,23 42,12 46,98 1 51.876
22/8/2018 43,11 43,09 -4,07% 43,09 43,41 43,18 42,06 50,45 8 967.386
20/8/2018 43,50 44,92 +3,26% 43,50 45,02 44,24 41,01 47,00 14 584.013
17/8/2018 43,40 43,50 +2,43% 43,20 43,50 43,41 41,02 43,50 7 1.033.334
15/8/2018 42,97 42,47 +0,43% 42,47 42,97 42,71 43,20 46,99 3 380.183
14/8/2018 42,29 42,29 -0,70% 42,29 42,29 42,29 43,10 47,00 1 363.694
13/8/2018 43,08 42,59 -4,25% 42,00 43,08 42,74 42,02 43,64 9 803.672
10/8/2018 45,09 44,48 -2,24% 44,48 45,09 44,82 43,40 45,09 2 112.054
9/8/2018 45,58 45,50 -1,15% 45,50 45,58 45,55 45,10 45,60 2 54.664
8/8/2018 46,10 46,03 -0,86% 46,03 46,10 46,03 45,50 46,99 2 50.640
7/8/2018 46,55 46,43 -2,31% 46,43 46,55 46,50 45,50 49,98 2 120.910
3/8/2018 48,02 47,53 -1,27% 47,53 48,02 47,57 46,51 48,50 2 261.660
2/8/2018 48,15 48,14 -0,78% 48,00 48,15 48,05 46,02 48,40 8 432.475
1/8/2018 49,50 48,52 -0,92% 48,51 49,50 48,97 48,50 51,99 8 969.785
31/7/2018 48,97 48,97 -0,59% 48,97 48,97 48,97 48,15 49,10 1 48.970
30/7/2018 48,16 49,26 -0,89% 48,16 49,26 48,71 48,17 51,99 2 97.420
27/7/2018 49,52 49,70 -6,28% 49,52 49,70 49,59 48,16 55,48 3 575.332
25/7/2018 51,72 53,03 +0,02% 51,72 53,03 52,21 51,52 57,99 6 934.561
24/7/2018 51,65 53,02 +0,23% 51,65 53,20 52,29 51,80 55,99 7 1.249.753
23/7/2018 50,30 52,90 +7,74% 50,30 52,90 52,25 51,00 52,50 6 851.785
20/7/2018 49,10 49,10 +2,76% 49,10 49,10 49,10 0,00 51,90 1 382.980
19/7/2018 48,00 47,78 -2,41% 47,78 48,00 47,93 47,80 51,90 2 278.048
16/7/2018 49,78 48,96 -0,12% 48,96 49,78 49,50 48,00 54,30 4 608.874
13/7/2018 49,02 49,02 +0,86% 49,02 49,02 49,02 48,01 49,02 2 53.922
12/7/2018 49,03 48,60 -0,88% 48,60 49,03 48,72 46,04 51,99 2 341.060
11/7/2018 49,53 49,03 -1,01% 49,03 49,53 49,11 48,95 52,99 3 117.872
10/7/2018 49,53 49,53 +2,42% 49,53 49,53 49,53 48,41 51,98 1 331.851
4/7/2018 47,99 48,36 +0,75% 47,99 48,36 48,17 46,52 48,79 3 472.115
3/7/2018 46,78 48,00 +4,55% 46,78 48,00 47,44 46,80 52,98 4 588.370
2/7/2018 45,91 45,91 -0,02% 45,91 45,91 45,91 46,50 50,99 1 9.182
28/6/2018 46,87 45,92 +2,07% 45,53 46,87 45,88 44,99 46,90 3 289.098
27/6/2018 44,99 44,99 -0,44% 44,99 44,99 44,99 44,80 48,99 1 89.980
26/6/2018 45,19 45,19 +0,27% 45,19 45,19 45,19 44,81 48,99 1 140.089
22/6/2018 43,60 45,07 -1,21% 43,60 45,07 43,91 42,34 50,00 2 386.473
20/6/2018 45,62 45,62 -0,83% 45,62 45,62 45,62 42,32 50,80 1 159.670
18/6/2018 46,00 46,00 +2,22% 46,00 46,00 46,00 41,10 50,80 1 92.000
15/6/2018 46,00 45,00 -2,13% 45,00 46,00 45,16 41,10 46,50 4 388.440
14/6/2018 45,98 45,98 -1,12% 45,98 45,98 45,98 46,43 50,00 1 331.056
13/6/2018 46,02 46,50 +0,04% 46,02 46,50 46,19 46,50 50,78 6 545.048
12/6/2018 44,01 46,48 +2,00% 44,01 47,02 45,61 45,50 46,80 5 1.021.874
8/6/2018 46,00 45,57 -1,85% 45,57 46,17 46,04 45,50 46,22 4 451.199
7/6/2018 47,50 46,43 -2,46% 46,09 47,50 47,16 43,33 46,43 5 580.100
6/6/2018 48,55 47,60 -1,86% 47,60 48,55 48,17 47,72 50,02 3 722.650
5/6/2018 49,48 48,50 -3,64% 48,50 49,48 48,64 47,76 53,00 4 262.690
4/6/2018 51,02 50,33 +2,23% 50,33 51,02 50,93 49,40 50,33 2 392.164
1/6/2018 50,25 49,23 -1,99% 48,60 50,25 49,34 48,60 50,25 6 143.089
30/5/2018 48,09 50,23 +6,85% 47,98 50,23 49,31 50,23 51,50 15 2.026.750
29/5/2018 48,15 47,01 -2,06% 47,01 48,21 47,64 45,02 52,00 11 1.510.479
28/5/2018 47,50 48,00 -3,52% 47,50 48,93 47,79 48,00 53,89 7 525.754
25/5/2018 47,66 49,75 +0,97% 47,66 49,97 49,07 49,75 50,49 5 574.150
24/5/2018 46,00 49,27 -1,40% 46,00 49,77 48,63 49,27 52,99 11 2.052.550
23/5/2018 49,47 49,97 +1,15% 49,47 51,50 50,33 49,97 53,88 9 1.394.397
22/5/2018 46,76 49,40 -0,44% 46,76 49,40 48,28 50,00 53,90 3 898.108
21/5/2018 49,97 49,62 -0,30% 49,28 49,97 49,62 49,25 53,90 5 1.012.384
18/5/2018 49,48 49,77 -0,54% 49,48 49,77 49,63 48,99 53,90 2 838.851
17/5/2018 49,33 50,04 +0,87% 49,33 50,04 49,41 49,01 53,02 2 405.216
16/5/2018 51,34 49,61 -2,09% 48,98 51,34 49,56 49,31 53,02 11 966.474
15/5/2018 51,05 50,67 -1,55% 49,00 51,05 49,99 49,59 51,38 7 569.978
14/5/2018 52,00 51,47 -0,12% 51,41 52,00 51,75 51,05 58,94 6 398.503
11/5/2018 51,50 51,53 -1,00% 51,31 51,53 51,46 51,06 54,98 4 802.919
10/5/2018 51,20 52,05 +1,78% 51,20 52,05 51,92 51,50 52,48 6 353.084
9/5/2018 51,70 51,14 -0,27% 51,14 51,70 51,17 51,06 53,15 2 271.210
8/5/2018 53,80 51,28 -2,64% 51,28 53,80 52,14 51,50 52,99 3 380.684
7/5/2018 52,70 52,67 +0,32% 52,67 52,70 52,69 51,50 61,90 4 252.921
4/5/2018 52,50 52,50 -1,26% 52,50 52,50 52,50 50,40 52,50 2 115.500
3/5/2018 55,18 53,17 -2,21% 53,17 55,18 53,69 52,50 61,90 3 418.832
2/5/2018 54,97 54,37 -1,09% 54,37 54,97 54,43 54,08 55,21 2 54.430
30/4/2018 55,30 54,97 -0,43% 54,01 55,62 54,86 53,02 58,99 6 1.004.029
27/4/2018 55,21 55,21 -1,41% 55,21 55,28 55,23 53,02 59,99 5 850.584
26/4/2018 55,88 56,00 +2,38% 55,30 56,77 55,72 55,21 61,49 8 1.081.093
25/4/2018 54,99 54,70 +0,61% 54,37 54,99 54,62 53,02 57,00 4 781.180
24/4/2018 54,37 54,37 -0,24% 54,37 54,37 54,37 54,00 54,70 1 27.185
20/4/2018 54,00 54,50 +0,11% 53,18 54,50 53,92 53,18 61,50 7 1.240.346
19/4/2018 52,51 54,44 +1,76% 52,51 54,44 53,93 52,51 54,44 4 722.741
18/4/2018 54,58 53,50 -2,66% 53,50 54,77 54,44 52,51 61,50 9 822.064
17/4/2018 54,40 54,96 +0,84% 54,40 54,96 54,62 53,55 61,00 4 726.493
16/4/2018 54,50 54,50 +0,93% 54,50 54,50 54,50 53,50 54,50 1 261.600
13/4/2018 54,00 54,00 -0,18% 54,00 54,00 54,00 53,98 61,50 3 248.400
12/4/2018 54,43 54,10 +0,74% 54,10 54,43 54,30 53,51 57,98 2 347.560
11/4/2018 53,87 53,70 -0,07% 53,70 53,87 53,79 0,00 0,00 2 322.744
10/4/2018 53,75 53,74 -0,85% 53,67 53,75 53,73 52,51 56,99 5 333.169
9/4/2018 54,20 54,20 -0,82% 54,20 54,20 54,20 52,52 54,89 1 135.500
6/4/2018 58,99 54,65 -3,73% 54,65 58,99 55,56 54,45 55,40 6 694.606
5/4/2018 54,24 56,77 +5,27% 53,87 56,80 55,19 55,01 74,99 9 1.876.550
4/4/2018 53,59 53,93 +0,09% 52,27 53,93 53,64 53,20 55,98 21 997.753
3/4/2018 53,63 53,88 +0,30% 53,63 53,88 53,87 53,91 55,21 2 220.883
2/4/2018 53,99 53,72 +6,55% 51,00 54,39 53,59 53,21 54,99 90 996.843
29/3/2018 54,56 50,42 -6,13% 50,42 54,97 52,71 50,42 56,00 43 416.477
28/3/2018 54,05 53,71 +6,34% 53,56 54,05 53,86 50,41 55,99 50 587.094
27/3/2018 53,95 50,51 -7,81% 50,51 54,05 53,27 50,51 55,88 77 1.465.047
26/3/2018 54,01 54,79 +0,07% 53,98 55,17 54,34 53,50 55,00 68 1.456.320
23/3/2018 54,54 54,75 -2,46% 54,52 54,75 54,63 53,44 58,99 5 1.070.757
21/3/2018 56,13 56,13 +3,45% 56,13 56,13 56,13 54,01 61,48 1 56.130
20/3/2018 53,01 54,26 -2,97% 51,52 54,26 53,00 55,10 56,96 12 2.666.196
19/3/2018 55,50 55,92 +1,67% 55,50 55,92 55,77 53,02 56,83 2 156.156
16/3/2018 56,00 55,00 -1,77% 54,36 59,99 55,42 54,36 55,00 16 2.327.972
15/3/2018 50,56 55,99 +5,58% 50,56 57,40 54,93 53,61 57,15 13 2.604.057
14/3/2018 52,48 53,03 +1,11% 52,48 54,61 52,82 51,52 57,98 9 1.605.840
13/3/2018 52,72 52,45 -1,02% 52,06 52,72 52,47 50,51 53,99 7 1.568.925
12/3/2018 52,49 52,99 -0,13% 52,49 53,22 52,72 52,60 53,99 6 632.661
9/3/2018 52,28 53,06 0,00% 50,07 53,06 52,56 50,05 61,50 6 956.678
8/3/2018 57,98 53,06 +0,02% 51,25 57,98 53,14 50,02 61,50 40 3.024.117
7/3/2018 53,18 53,05 -1,21% 53,05 53,37 53,22 51,99 57,98 3 952.712
6/3/2018 53,68 53,70 -0,06% 53,27 53,83 53,64 51,26 57,99 8 1.121.264
5/3/2018 53,28 53,73 -1,14% 53,28 54,39 53,89 53,27 56,99 12 1.805.467
2/3/2018 55,22 54,35 -2,89% 54,35 55,22 54,55 53,28 61,48 5 1.254.757
1/3/2018 58,01 55,97 -1,93% 54,01 58,01 55,29 54,02 57,00 11 1.669.861
28/2/2018 59,00 57,07 +0,25% 57,07 59,03 58,63 57,07 61,49 14 826.742
27/2/2018 56,93 56,93 -0,33% 56,93 56,93 56,93 53,28 59,00 1 461.133
26/2/2018 55,00 57,12 +5,62% 55,00 57,12 55,49 55,20 57,12 11 982.228
23/2/2018 53,98 54,08 +2,04% 53,97 54,14 54,00 54,08 55,00 6 907.328
22/2/2018 52,47 53,00 -2,61% 52,47 53,00 52,91 50,89 54,00 2 439.158
21/2/2018 53,91 54,42 +6,50% 53,86 54,42 53,96 52,00 54,99 5 1.279.051
16/2/2018 51,10 51,10 -0,06% 51,10 51,10 51,10 51,10 55,00 1 459.900
15/2/2018 51,51 51,13 -1,73% 51,13 51,98 51,58 51,13 55,00 5 613.823
14/2/2018 51,17 52,03 +2,04% 51,17 52,14 51,83 51,51 55,00 4 730.839
9/2/2018 51,95 50,99 -0,97% 50,99 51,95 51,40 50,98 53,48 3 246.740
8/2/2018 52,01 51,49 +1,00% 51,48 52,01 51,67 51,47 54,98 6 656.222
7/2/2018 51,20 50,98 -2,02% 50,97 51,20 51,14 47,00 54,98 4 470.545
6/2/2018 51,97 52,03 +0,10% 51,97 52,03 52,00 51,23 54,99 2 124.806
5/2/2018 51,80 51,98 -0,95% 51,80 51,98 51,89 51,11 54,99 2 103.780
2/2/2018 52,33 52,48 +1,06% 52,33 52,48 52,37 51,20 52,15 5 104.750
1/2/2018 51,93 51,93 -1,22% 51,93 51,93 51,93 46,02 54,99 2 514.107
31/1/2018 51,50 52,57 +1,70% 51,50 53,00 52,43 51,51 54,99 6 922.910
30/1/2018 53,43 51,69 -1,35% 51,11 53,43 52,00 50,01 52,99 7 249.638
29/1/2018 53,50 52,40 -2,02% 52,37 53,50 52,72 51,00 54,99 7 949.110
26/1/2018 53,80 53,48 -0,80% 53,02 54,24 53,47 53,10 54,49 10 1.181.695
24/1/2018 52,89 53,91 +2,49% 52,89 53,91 53,56 53,11 54,99 6 535.690
23/1/2018 52,60 52,60 -0,36% 52,60 52,60 52,60 51,51 54,17 1 31.560
22/1/2018 52,79 52,79 -0,21% 52,79 52,79 52,79 50,77 55,00 2 58.069
19/1/2018 52,00 52,90 +1,83% 52,00 52,90 52,45 50,21 55,00 2 493.030
18/1/2018 51,70 51,95 -0,80% 51,57 51,95 51,80 51,01 54,97 4 859.895
17/1/2018 51,51 52,37 +2,39% 51,51 52,40 52,13 50,31 53,91 4 625.601
15/1/2018 51,05 51,15 0,00% 51,05 51,15 51,07 50,70 54,98 3 352.435
12/1/2018 51,15 51,15 -0,35% 51,15 51,15 51,15 51,00 54,98 1 127.875
11/1/2018 51,33 51,33 -1,74% 51,33 51,33 51,33 50,70 53,99 1 153.990
10/1/2018 52,24 52,24 +1,12% 52,24 52,24 52,24 50,70 54,99 1 344.784
9/1/2018 51,64 51,66 +0,12% 51,64 51,66 51,64 51,01 54,98 2 206.584
8/1/2018 51,47 51,60 +1,49% 50,69 51,60 51,25 50,69 55,00 5 594.574
5/1/2018 52,02 50,84 -4,56% 50,84 52,02 51,36 50,69 54,97 5 821.884
4/1/2018 53,15 53,27 +0,51% 53,15 53,27 53,24 52,10 52,40 3 388.655
3/1/2018 53,87 53,00 -1,92% 53,00 54,30 53,49 53,00 54,99 4 754.278
2/1/2018 54,07 54,04 +1,52% 54,04 54,07 54,04 54,00 54,99 3 405.330
28/12/2017 53,23 53,23 -1,06% 53,23 53,23 53,23 50,04 55,00 3 367.287
27/12/2017 52,97 53,80 +1,36% 52,97 53,80 53,63 48,74 53,80 2 541.720
22/12/2017 52,98 53,08 -0,51% 52,79 53,08 52,95 53,08 55,00 3 397.188
20/12/2017 52,20 53,35 +2,66% 52,20 53,35 52,98 45,00 53,35 5 1.223.977
19/12/2017 51,91 51,97 -0,13% 51,88 51,97 51,94 45,00 55,00 6 706.421
18/12/2017 52,20 52,04 +1,15% 52,04 52,20 52,11 52,00 55,00 2 323.128
15/12/2017 50,60 51,45 +0,88% 50,60 51,45 51,12 50,76 51,45 2 265.840
14/12/2017 51,52 51,00 -2,80% 51,00 51,52 51,32 47,00 52,10 6 574.870
13/12/2017 52,01 52,47 +0,90% 52,01 52,48 52,21 51,00 52,47 5 793.649
12/12/2017 52,24 52,00 -1,48% 51,49 52,24 51,82 52,00 54,99 3 212.489
11/12/2017 51,66 52,78 +0,48% 51,66 52,78 52,19 51,70 52,78 3 271.432
8/12/2017 51,82 52,53 +1,06% 51,55 52,53 51,93 52,54 53,99 3 436.232
7/12/2017 51,51 51,98 -1,31% 51,51 51,98 51,94 51,51 54,98 3 399.964
6/12/2017 52,90 52,67 -0,59% 52,67 52,90 52,70 51,52 53,00 2 321.517
5/12/2017 52,98 52,98 +1,51% 52,98 52,98 52,98 52,17 53,35 2 201.324
4/12/2017 52,80 52,19 -0,13% 52,19 52,80 52,29 52,31 52,50 2 62.750
1/12/2017 54,30 52,26 +2,33% 52,13 54,30 52,68 52,26 53,00 6 758.609
30/11/2017 51,00 51,07 -1,79% 51,00 51,07 51,02 51,05 52,80 3 566.359
29/11/2017 52,15 52,00 +1,60% 52,00 52,15 52,04 50,51 52,51 3 202.990
28/11/2017 52,50 51,18 +0,12% 51,18 52,50 51,41 51,01 52,51 9 976.907
27/11/2017 51,12 51,12 -4,32% 51,12 51,12 51,12 51,71 52,79 1 102.240
24/11/2017 53,55 53,43 -0,22% 53,00 53,63 53,45 53,32 54,00 11 593.356
23/11/2017 54,06 53,55 -0,24% 53,55 54,06 53,95 53,55 54,30 5 393.857
22/11/2017 53,68 53,68 +0,34% 53,68 53,68 53,68 53,50 54,04 1 107.360
21/11/2017 52,80 53,50 +1,71% 52,80 53,50 53,14 53,02 54,04 7 733.400
17/11/2017 52,28 52,60 +0,19% 51,73 52,60 52,25 51,74 52,99 5 512.130
16/11/2017 51,29 52,50 +1,84% 51,29 53,53 52,52 50,55 53,50 14 1.654.575
14/11/2017 51,55 51,55 +0,94% 51,55 51,55 51,55 50,61 51,50 1 15.465
13/11/2017 51,07 51,07 -1,29% 51,07 51,07 51,07 51,00 51,99 1 56.177
10/11/2017 50,79 51,74 +0,41% 50,61 51,74 50,96 50,99 51,74 8 423.000
9/11/2017 53,89 51,53 +0,98% 51,53 53,89 51,95 48,02 54,01 5 363.685
8/11/2017 51,06 51,03 -0,57% 51,03 51,06 51,03 50,00 52,00 2 326.634
7/11/2017 51,32 51,32 -0,21% 51,32 51,32 51,32 45,02 52,84 1 56.452
6/11/2017 50,60 51,43 -0,60% 50,60 51,43 51,01 50,00 52,84 3 204.060
3/11/2017 51,10 51,74 +1,45% 51,02 51,74 51,13 50,00 51,74 5 409.066
1/11/2017 52,60 51,00 -2,02% 51,00 52,60 52,11 48,52 52,69 9 745.311
31/10/2017 51,80 52,05 +0,48% 51,75 52,05 51,88 50,01 53,99 4 778.217
30/10/2017 52,34 51,80 -1,03% 51,80 52,34 52,06 51,44 54,02 5 301.984
27/10/2017 52,51 52,34 -1,26% 52,34 52,60 52,52 51,50 52,99 3 787.850
25/10/2017 53,01 53,01 +0,09% 53,01 53,01 53,01 52,00 53,34 1 47.709
24/10/2017 52,96 52,96 -0,75% 52,96 52,96 52,96 50,00 53,35 1 74.144
23/10/2017 53,40 53,36 -1,19% 53,20 53,40 53,29 53,55 54,04 4 426.360
19/10/2017 54,04 54,00 +1,12% 54,00 54,04 54,01 54,00 54,04 2 162.040
17/10/2017 53,83 53,40 +0,56% 53,40 53,83 53,45 52,01 53,50 3 390.239
16/10/2017 53,10 53,10 -2,21% 53,10 53,10 53,10 52,80 54,03 2 265.500
13/10/2017 54,30 54,30 -0,91% 54,30 54,30 54,30 54,30 57,00 1 304.080
11/10/2017 54,80 54,80 +2,07% 54,80 54,80 54,80 48,61 57,00 1 164.400
9/10/2017 53,00 53,69 +0,30% 53,00 54,22 53,75 49,33 57,00 8 1.580.482
6/10/2017 55,50 53,53 -0,63% 53,53 55,50 53,96 49,30 54,08 6 1.079.358
5/10/2017 54,00 53,87 +0,15% 53,87 56,50 54,60 53,70 55,00 6 758.950
4/10/2017 53,79 53,79 -0,39% 53,25 53,79 53,37 50,01 56,50 8 1.035.406
3/10/2017 56,50 54,00 0,00% 52,00 56,50 53,27 51,10 56,50 6 1.102.743
2/10/2017 56,50 54,00 +0,97% 53,77 56,50 54,18 54,00 54,12 7 888.712
29/9/2017 53,48 53,48 +0,34% 53,48 53,48 53,48 48,07 56,50 1 267.400
27/9/2017 53,97 53,30 -1,30% 53,30 53,97 53,78 49,10 56,50 4 650.792
26/9/2017 54,00 54,00 0,00% 54,00 54,00 54,00 53,50 54,00 2 113.400
25/9/2017 53,50 54,00 +0,19% 53,50 54,00 53,67 53,00 56,00 2 536.750
22/9/2017 53,90 53,90 -0,09% 53,90 53,90 53,90 52,03 56,00 1 188.650
21/9/2017 53,23 53,95 +2,80% 53,03 54,00 53,06 53,35 56,48 6 551.845
20/9/2017 53,03 52,48 -1,72% 52,48 53,03 52,88 52,01 52,78 5 1.110.490
19/9/2017 53,44 53,40 +0,09% 53,00 53,44 53,36 50,52 56,48 11 2.102.595
18/9/2017 56,00 53,35 -1,20% 53,35 56,00 53,98 53,35 53,50 9 950.095
15/9/2017 53,00 54,00 +2,43% 52,70 54,00 53,42 52,38 54,00 15 2.574.996
14/9/2017 52,00 52,72 +0,30% 50,21 52,73 52,10 51,02 53,00 11 1.813.350
13/9/2017 49,40 52,56 -1,63% 49,40 52,56 50,98 52,00 56,43 2 672.936
12/9/2017 50,56 53,43 0,00% 50,56 54,00 52,34 52,01 52,92 5 879.421
11/9/2017 51,97 53,43 +2,28% 51,95 53,43 52,58 50,50 56,00 8 1.162.053
8/9/2017 50,06 52,24 +1,22% 50,06 52,24 51,16 50,06 52,30 7 1.315.027
6/9/2017 51,01 51,61 -0,69% 51,01 52,00 51,71 49,03 52,00 8 1.039.541
5/9/2017 51,97 51,97 +0,52% 51,97 51,97 51,97 51,62 53,14 1 155.910
4/9/2017 52,00 51,70 -1,77% 51,70 52,08 51,90 49,02 51,70 7 1.224.900
1/9/2017 48,93 52,63 +1,66% 48,93 53,00 50,72 52,00 53,14 8 857.191
31/8/2017 50,78 51,77 +0,52% 50,78 51,88 51,60 51,01 52,99 5 660.569
30/8/2017 51,50 51,50 0,00% 51,50 51,50 51,50 51,31 52,98 1 293.550
29/8/2017 47,03 51,50 -0,56% 47,03 51,50 49,49 50,78 51,50 5 321.728
28/8/2017 51,66 51,79 -1,18% 50,28 51,79 50,61 50,22 51,79 8 1.118.589
25/8/2017 52,00 52,41 +0,34% 52,00 52,46 52,19 52,50 52,99 3 276.644
24/8/2017 52,70 52,23 +0,93% 52,14 52,70 52,37 51,66 52,00 6 890.421
23/8/2017 52,00 51,75 +1,02% 51,75 52,00 51,89 50,52 52,99 5 1.006.790
22/8/2017 51,30 51,23 +1,35% 51,05 51,30 51,17 51,23 51,45 6 946.793
21/8/2017 50,99 50,55 -0,84% 50,55 51,05 50,88 45,07 52,98 8 1.165.323
18/8/2017 50,37 50,98 +1,31% 50,32 50,98 50,60 50,20 51,98 10 1.012.089
17/8/2017 51,12 50,32 -0,81% 50,32 51,12 50,86 50,03 52,00 10 1.063.129
16/8/2017 50,42 50,73 +0,54% 50,05 50,90 50,61 50,30 50,77 8 1.113.515
15/8/2017 48,88 50,46 +2,33% 48,88 52,98 51,01 50,46 52,98 15 2.203.807
14/8/2017 49,40 49,31 +3,99% 48,98 49,98 49,42 48,01 49,31 18 2.253.944
10/8/2017 46,99 47,42 -0,21% 46,77 47,42 46,95 45,02 49,39 4 385.035
9/8/2017 47,52 47,52 +0,68% 47,52 47,52 47,52 47,52 48,25 2 346.896
8/8/2017 47,68 47,20 -0,94% 47,20 47,68 47,56 46,51 48,30 3 413.772
7/8/2017 47,65 47,65 -2,22% 47,65 47,65 47,65 47,68 49,40 1 47.650
4/8/2017 47,00 48,73 +1,52% 47,00 48,73 48,30 45,00 48,00 2 198.063
2/8/2017 49,37 48,00 0,00% 48,00 49,37 48,80 45,01 49,39 6 390.460
1/8/2017 47,65 48,00 +1,05% 47,58 48,00 47,75 46,81 49,39 3 353.352
31/7/2017 47,50 47,50 -1,55% 47,49 47,50 47,49 45,00 48,00 3 71.237
27/7/2017 47,87 48,25 +0,79% 47,87 48,25 47,96 47,61 48,25 2 316.588
26/7/2017 48,00 47,87 -0,33% 47,87 48,00 47,97 41,70 49,40 2 287.870
25/7/2017 48,00 48,03 +0,80% 48,00 48,03 48,00 43,30 49,40 4 192.003
24/7/2017 47,65 47,65 -0,06% 47,65 47,65 47,65 41,55 49,40 1 52.415
20/7/2017 47,68 47,68 -0,19% 47,68 47,68 47,68 43,50 47,78 1 66.752
18/7/2017 47,88 47,77 -0,52% 47,77 47,88 47,87 47,00 48,70 2 86.173
17/7/2017 47,42 48,02 +5,52% 47,40 48,03 47,58 46,80 48,70 11 1.893.765
14/7/2017 45,51 45,51 -1,07% 45,51 45,51 45,51 45,35 47,01 1 45.510
13/7/2017 45,93 46,00 +1,52% 45,93 46,00 45,96 45,35 48,69 2 496.422
10/7/2017 45,31 45,31 -1,29% 45,31 45,31 45,31 45,40 46,39 1 99.682
7/7/2017 45,90 45,90 -0,22% 45,90 45,90 45,90 43,03 45,79 1 9.180
6/7/2017 45,08 46,00 -1,39% 45,08 46,00 45,35 46,00 49,99 2 444.452
5/7/2017 46,13 46,65 -0,74% 46,13 46,96 46,56 45,22 49,98 3 302.680
4/7/2017 47,00 47,00 +1,73% 47,00 47,00 47,00 46,01 47,77 1 122.200
3/7/2017 46,20 46,20 -0,11% 46,20 46,20 46,20 44,80 48,74 1 138.600
30/6/2017 46,84 46,25 +1,05% 44,52 46,84 45,89 45,81 48,73 9 702.201
29/6/2017 45,93 45,77 +6,32% 45,77 45,93 45,83 44,52 48,74 2 389.589
28/6/2017 46,11 43,05 -7,16% 43,05 46,11 44,66 45,88 46,20 2 321.588
27/6/2017 46,85 46,37 -0,30% 46,37 47,03 46,75 44,03 48,73 4 682.576
26/6/2017 46,51 46,51 +2,06% 46,51 46,51 46,51 46,50 48,73 1 111.624
22/6/2017 45,57 45,57 -1,68% 45,57 45,57 45,57 42,02 49,99 1 227.850
21/6/2017 46,42 46,35 +0,11% 46,35 46,42 46,37 46,01 46,83 3 524.001
20/6/2017 46,30 46,30 -1,49% 46,30 46,30 46,30 43,11 46,70 2 305.580
19/6/2017 47,00 47,00 -1,01% 47,00 47,00 47,00 43,02 49,98 1 47.000
16/6/2017 46,49 47,48 +3,26% 46,17 47,48 46,67 43,01 47,48 9 1.684.947
14/6/2017 45,93 45,98 +0,77% 45,91 45,98 45,97 43,02 49,98 4 298.819
13/6/2017 44,07 45,63 -0,31% 44,07 46,07 45,53 43,04 49,98 4 505.461
12/6/2017 43,43 45,77 -0,67% 43,43 45,77 45,50 45,23 47,02 5 491.500
9/6/2017 43,32 46,08 +1,70% 43,32 46,08 45,71 45,52 46,08 5 754.311
8/6/2017 44,10 45,31 -2,29% 44,10 45,81 45,50 45,01 49,98 5 714.364
7/6/2017 45,00 46,37 -0,58% 45,00 46,83 46,24 46,10 52,97 3 305.223
6/6/2017 44,00 46,64 +2,48% 44,00 46,64 46,07 45,02 51,98 4 451.487
5/6/2017 46,50 45,51 +0,86% 45,51 46,50 45,83 45,50 45,90 3 334.597
2/6/2017 46,22 45,12 -2,38% 45,12 46,72 46,32 45,12 52,98 7 1.255.430
1/6/2017 46,24 46,22 -2,69% 45,90 47,08 46,49 46,01 52,98 6 1.287.874
31/5/2017 47,20 47,50 +1,95% 46,66 47,88 47,26 46,31 47,50 11 1.512.374
30/5/2017 46,77 46,59 -0,81% 46,01 47,35 46,40 46,30 52,99 6 802.857
29/5/2017 47,47 46,97 +1,01% 46,97 47,47 47,06 43,12 52,98 2 221.209
26/5/2017 46,83 46,50 -1,00% 46,50 46,86 46,68 45,71 52,99 6 415.530
25/5/2017 47,53 46,97 -0,11% 46,97 47,56 47,36 45,52 49,98 3 876.238
24/5/2017 45,33 47,02 +4,96% 45,33 47,02 46,77 41,17 52,98 2 191.768
23/5/2017 44,28 44,80 -1,08% 44,28 44,80 44,54 43,50 49,98 3 311.780
22/5/2017 45,34 45,29 -3,29% 45,29 45,36 45,33 44,99 46,30 3 457.916
19/5/2017 45,95 46,83 -1,74% 45,95 47,39 47,15 41,13 52,99 5 636.657
18/5/2017 44,90 47,66 -1,55% 44,84 47,66 45,03 41,11 53,00 4 459.384
17/5/2017 48,55 48,41 -0,16% 47,82 48,69 48,08 47,01 48,69 4 379.834
16/5/2017 48,20 48,49 +1,02% 48,20 48,49 48,43 46,02 48,49 4 295.471
15/5/2017 48,00 48,00 -0,27% 48,00 48,00 48,00 45,71 48,48 1 144.000
12/5/2017 46,95 48,13 +1,86% 46,95 48,16 47,89 46,01 48,70 6 814.284
11/5/2017 47,25 47,25 -0,46% 47,25 47,25 47,25 45,29 47,35 2 396.900
10/5/2017 45,02 47,47 +2,64% 45,02 48,00 46,27 45,10 48,00 4 832.984
9/5/2017 46,25 46,25 -0,17% 46,25 46,25 46,25 46,58 47,22 1 46.250
8/5/2017 46,31 46,33 -0,34% 46,31 46,33 46,32 45,00 47,00 3 143.601
4/5/2017 46,49 46,49 -0,43% 46,49 46,49 46,49 43,70 47,97 1 97.629
3/5/2017 46,01 46,69 -0,13% 46,01 46,96 46,62 44,50 48,00 5 694.780
2/5/2017 46,75 46,75 +2,57% 46,50 46,75 46,73 46,25 46,74 6 373.850
28/4/2017 45,58 45,58 +1,36% 45,58 45,58 45,58 44,70 47,99 1 45.580
27/4/2017 44,97 44,97 -0,62% 44,97 45,08 44,99 43,00 45,45 3 449.920
26/4/2017 45,01 45,25 -3,72% 44,74 45,25 44,86 44,21 47,99 5 1.345.802
24/4/2017 45,25 47,00 +2,11% 44,78 47,00 45,26 44,56 47,00 11 932.469
20/4/2017 45,55 46,03 -3,18% 45,40 46,03 45,54 43,45 46,03 9 1.598.569
18/4/2017 48,00 47,54 +1,36% 46,55 48,00 46,92 45,02 48,00 4 107.924
17/4/2017 46,90 46,90 +0,69% 46,90 46,90 46,90 45,02 47,20 1 70.350
13/4/2017 46,58 46,58 -1,31% 46,58 46,58 46,58 45,69 48,00 1 237.558
12/4/2017 47,20 47,20 +1,59% 47,20 47,20 47,20 46,31 48,00 1 66.080
10/4/2017 46,46 46,46 -2,19% 46,46 46,46 46,46 44,70 48,00 1 278.760
6/4/2017 47,27 47,50 -0,42% 47,27 47,50 47,43 45,36 49,88 2 99.612
5/4/2017 47,70 47,70 -0,36% 47,70 47,70 47,70 45,32 49,88 1 95.400
3/4/2017 47,87 47,87 -0,19% 47,87 47,87 47,87 47,28 48,47 1 28.722
31/3/2017 48,99 47,96 -0,12% 47,96 49,48 48,70 45,52 48,79 4 633.190
30/3/2017 47,37 48,02 +2,61% 47,37 48,02 47,53 47,01 48,02 2 38.026
29/3/2017 46,80 46,80 +0,04% 46,80 46,80 46,80 47,20 47,73 1 280.800
28/3/2017 46,65 46,78 -0,15% 46,61 46,78 46,70 46,80 47,28 4 565.095
27/3/2017 46,85 46,85 -0,51% 46,85 46,85 46,85 45,51 47,95 1 46.850
24/3/2017 47,47 47,09 -0,23% 47,09 47,47 47,18 46,50 47,75 2 311.402
23/3/2017 48,05 47,20 -2,68% 46,60 48,05 47,54 44,00 47,94 3 375.585
22/3/2017 48,50 48,50 +0,46% 48,50 48,50 48,50 47,32 49,89 2 184.300
21/3/2017 48,28 48,28 +0,29% 48,28 48,28 48,28 48,17 49,89 1 19.312
20/3/2017 48,65 48,14 -0,74% 48,14 48,65 48,50 48,28 49,89 3 392.895
17/3/2017 47,90 48,50 -1,36% 47,90 48,50 48,14 46,51 49,87 3 245.550
16/3/2017 47,03 49,17 +2,48% 47,03 49,17 48,73 46,80 49,17 5 380.116
14/3/2017 47,81 47,98 -0,64% 47,81 47,98 47,95 46,85 48,60 2 364.478
10/3/2017 48,29 48,29 +0,54% 48,29 48,29 48,29 47,54 48,41 1 101.409
8/3/2017 47,07 48,03 +3,14% 47,04 48,03 47,70 46,69 49,88 4 357.810
3/3/2017 45,97 46,57 +1,24% 45,78 46,57 46,09 45,15 49,87 4 645.305
2/3/2017 47,00 46,00 +0,07% 46,00 47,00 46,83 46,00 46,33 2 468.300
24/2/2017 45,97 45,97 +0,04% 45,97 45,97 45,97 43,02 45,97 1 312.596
23/2/2017 44,66 45,95 +3,21% 44,66 46,47 45,38 43,51 45,95 6 408.500
21/2/2017 44,80 44,52 -2,20% 44,52 44,80 44,56 44,20 44,76 2 267.400
20/2/2017 45,52 45,52 -0,78% 45,52 45,52 45,52 44,50 45,52 1 45.520
17/2/2017 45,88 45,88 -0,15% 45,88 45,88 45,88 45,88 46,00 1 114.700
16/2/2017 45,95 45,95 +0,15% 45,95 45,95 45,95 45,80 46,11 1 22.975
15/2/2017 46,50 45,88 -2,20% 45,88 46,87 46,33 45,00 46,12 15 1.538.449
14/2/2017 46,23 46,91 -0,82% 46,22 46,91 46,59 46,27 47,49 5 647.709
10/2/2017 46,85 47,30 +0,53% 46,85 47,30 46,95 46,17 47,83 3 507.090
9/2/2017 47,05 47,05 -2,18% 47,05 47,05 47,05 46,50 47,21 1 37.640
7/2/2017 47,00 48,10 +0,21% 47,00 48,10 47,07 47,55 48,10 2 470.770
6/2/2017 46,95 48,00 +0,73% 46,95 48,00 47,45 46,60 47,79 4 298.985
1/2/2017 47,71 47,65 +1,82% 47,65 47,71 47,69 47,00 47,82 2 138.305
31/1/2017 46,80 46,80 -1,41% 46,80 46,80 46,80 46,91 47,71 1 93.600
30/1/2017 47,47 47,47 -0,63% 47,47 47,47 47,47 47,20 48,10 1 14.241
26/1/2017 47,77 47,77 +1,81% 47,77 47,77 47,77 47,50 49,73 2 329.613
24/1/2017 47,95 46,92 -1,26% 46,92 47,95 47,36 47,30 49,73 3 217.892
20/1/2017 47,04 47,52 +0,04% 47,04 47,52 47,21 46,00 49,73 3 127.488
19/1/2017 47,81 47,50 -0,02% 47,50 47,83 47,54 47,16 49,73 3 123.626
18/1/2017 47,51 47,51 -1,02% 47,51 47,51 47,51 47,53 49,73 3 237.550
16/1/2017 47,00 48,00 -0,06% 47,00 48,00 47,86 47,29 49,71 2 110.100
13/1/2017 47,27 48,03 +0,25% 47,27 48,03 47,81 47,00 48,03 4 344.296
12/1/2017 47,91 47,91 -0,91% 47,91 47,91 47,91 47,50 47,78 2 273.087
10/1/2017 48,51 48,35 +0,75% 47,30 48,51 48,33 47,37 48,99 4 285.198
9/1/2017 47,99 47,99 -0,56% 47,99 47,99 47,99 45,00 48,12 2 67.186
6/1/2017 48,26 48,26 -0,88% 48,26 48,26 48,26 48,07 48,56 1 9.652
5/1/2017 48,69 48,69 0,00% 48,69 48,69 48,69 46,51 49,73 1 4.869
4/1/2017 48,69 48,69 -0,37% 48,69 48,69 48,69 48,31 49,02 1 24.345
3/1/2017 48,80 48,87 0,00% 48,72 48,87 48,82 48,01 53,45 3 629.833
2/1/2017 48,87 48,87 -0,27% 48,87 48,87 48,87 47,01 53,79 1 122.175
29/12/2016 48,54 49,00 +1,05% 48,49 49,00 48,72 48,30 49,80 7 409.317
28/12/2016 47,75 48,49 +1,51% 47,75 48,49 48,07 47,50 47,79 4 548.036
27/12/2016 47,77 47,77 +2,95% 47,77 47,77 47,77 47,40 47,80 1 95.540
23/12/2016 46,40 46,40 +1,82% 46,40 46,40 46,40 45,98 48,95 1 60.320
22/12/2016 45,05 45,57 -0,63% 45,05 46,05 45,48 45,19 46,10 7 636.764
21/12/2016 45,86 45,86 +1,42% 45,86 45,86 45,86 45,83 48,89 1 4.586
20/12/2016 45,51 45,22 -1,59% 44,95 45,55 45,16 44,48 48,90 9 573.548
19/12/2016 46,95 45,95 -2,11% 45,95 46,95 46,60 45,51 46,50 2 214.370
16/12/2016 46,94 46,94 +2,62% 46,94 46,94 46,94 45,91 48,97 1 46.940
15/12/2016 45,75 45,74 +0,09% 45,74 45,75 45,74 45,29 48,97 2 68.615
14/12/2016 45,49 45,70 +0,66% 45,49 45,70 45,60 45,29 48,97 3 305.549
13/12/2016 44,97 45,40 +2,32% 44,95 45,40 44,97 45,15 45,50 3 341.789
12/12/2016 44,79 44,37 +0,77% 44,37 44,79 44,55 45,06 45,40 2 204.942
8/12/2016 44,00 44,03 +0,71% 44,00 44,60 44,14 42,02 44,40 5 829.913
7/12/2016 44,00 43,72 -1,38% 43,40 44,00 43,78 43,20 45,98 3 223.320
5/12/2016 44,60 44,33 -0,25% 44,33 44,60 44,46 44,33 46,00 2 177.860
1/12/2016 44,00 44,44 +0,14% 43,10 44,44 43,34 44,06 45,00 4 576.445
30/11/2016 44,38 44,38 -0,20% 44,38 44,38 44,38 44,10 44,38 1 48.818
29/11/2016 43,93 44,47 +1,14% 43,00 44,47 43,61 42,21 47,99 10 885.440
28/11/2016 43,45 43,97 +1,57% 43,43 43,97 43,72 42,66 44,29 3 476.641
25/11/2016 43,93 43,29 -1,01% 42,50 43,93 43,41 42,01 43,36 8 959.436
24/11/2016 43,73 43,73 -0,61% 43,73 43,73 43,73 42,11 44,13 1 91.833
23/11/2016 43,77 44,00 -0,16% 43,77 44,00 43,92 43,50 45,99 2 395.310
22/11/2016 44,67 44,07 -1,12% 44,07 44,67 44,19 43,89 45,00 5 450.759
21/11/2016 44,00 44,57 +2,77% 43,99 44,57 44,08 43,02 45,99 4 154.295
18/11/2016 42,58 43,37 +1,10% 42,58 43,37 42,75 42,01 43,50 3 427.550
17/11/2016 42,90 42,90 -0,76% 42,90 42,90 42,90 42,01 43,20 1 21.450
16/11/2016 43,18 43,23 -0,85% 42,01 43,62 43,34 42,91 43,62 5 580.860
14/11/2016 43,98 43,60 -3,11% 43,01 43,98 43,17 43,00 45,30 5 436.091
10/11/2016 44,50 45,00 -1,64% 44,24 45,00 44,46 44,58 45,20 5 947.051
9/11/2016 46,00 45,75 -2,51% 45,47 46,39 45,90 45,00 47,00 6 876.830
8/11/2016 46,93 46,93 +0,36% 46,93 46,93 46,93 46,75 47,00 1 98.553
7/11/2016 46,50 46,76 +2,32% 46,10 47,30 46,86 46,11 47,90 8 1.129.344
4/11/2016 46,55 45,70 -3,18% 45,70 46,55 46,02 45,50 46,19 7 524.650
1/11/2016 47,73 47,20 -1,05% 47,20 47,73 47,24 46,71 47,67 2 307.065
28/10/2016 48,08 47,70 +0,02% 47,70 48,08 47,74 47,00 48,98 2 224.380
27/10/2016 47,40 47,69 -0,23% 47,40 47,69 47,48 47,01 47,84 3 474.855
25/10/2016 47,80 47,80 -0,73% 47,80 47,80 47,80 46,11 48,98 2 162.520
24/10/2016 48,15 48,15 -0,31% 48,15 48,15 48,15 47,50 48,98 1 9.630
21/10/2016 48,30 48,30 -1,43% 48,00 48,30 48,02 47,65 48,89 5 148.890
20/10/2016 48,39 49,00 +1,43% 48,39 49,00 48,52 48,15 49,00 5 223.203
19/10/2016 48,42 48,31 -0,66% 48,31 48,68 48,34 47,80 49,50 4 357.752
18/10/2016 48,63 48,63 +2,44% 48,63 48,63 48,63 47,50 49,50 1 48.630
17/10/2016 47,37 47,47 -2,92% 47,37 47,47 47,44 45,52 49,29 2 189.760
13/10/2016 48,63 48,90 +0,82% 48,63 49,50 48,96 48,01 49,05 6 753.984
7/10/2016 48,50 48,50 +2,04% 48,50 48,50 48,50 45,02 49,49 1 67.900
6/10/2016 47,83 47,53 -0,77% 47,53 47,89 47,75 46,01 48,50 3 487.050
4/10/2016 47,90 47,90 -0,17% 47,90 47,90 47,90 45,30 49,00 1 162.860
3/10/2016 47,98 47,98 +0,97% 47,98 47,98 47,98 47,90 49,00 1 95.960
30/9/2016 47,50 47,52 -1,00% 47,44 47,52 47,47 47,61 49,00 4 308.600
29/9/2016 48,00 48,00 +0,99% 48,00 48,00 48,00 47,41 49,50 1 172.800
28/9/2016 47,05 47,53 -0,67% 45,60 47,53 46,39 47,34 47,99 9 1.582.144
26/9/2016 47,85 47,85 +0,48% 47,85 47,85 47,85 43,01 47,70 1 95.700
23/9/2016 47,77 47,62 +1,58% 47,62 47,77 47,64 45,02 48,00 2 90.523
21/9/2016 46,91 46,88 -2,70% 46,50 46,91 46,77 46,01 47,83 6 710.971
20/9/2016 48,18 48,18 -1,67% 48,18 48,18 48,18 46,02 47,90 1 72.270
19/9/2016 49,00 49,00 -0,16% 49,00 49,00 49,00 47,51 50,37 1 127.400
16/9/2016 49,10 49,08 0,00% 49,08 49,10 49,09 48,01 50,37 2 171.824
15/9/2016 49,02 49,08 0,00% 49,02 49,08 49,04 47,01 50,37 2 147.120
14/9/2016 49,08 49,08 +2,23% 49,08 49,08 49,08 45,60 50,37 1 181.596
13/9/2016 48,01 48,01 -2,85% 48,01 48,01 48,01 46,51 48,28 2 158.433
12/9/2016 49,42 49,42 -0,26% 49,42 49,42 49,42 48,80 49,60 1 14.826
9/9/2016 49,31 49,55 -0,88% 49,22 49,55 49,33 49,11 50,01 4 231.859
8/9/2016 48,28 49,99 +0,02% 48,28 49,99 49,07 48,29 50,40 6 721.344
6/9/2016 49,01 49,98 -1,83% 49,01 50,17 49,71 49,01 50,50 4 293.322
5/9/2016 50,54 50,91 +2,56% 50,54 50,91 50,84 49,01 51,00 3 305.090
2/9/2016 48,04 49,64 +0,42% 48,04 49,64 49,24 49,01 49,87 6 349.619
1/9/2016 49,54 49,43 -0,16% 49,35 49,54 49,42 49,00 49,99 7 924.216
31/8/2016 50,00 49,51 -0,56% 49,51 50,00 49,75 49,50 50,40 2 9.951
30/8/2016 49,22 49,79 -2,98% 49,22 49,79 49,67 48,03 51,00 2 94.373
26/8/2016 51,32 51,32 -0,06% 51,32 51,32 51,32 48,01 50,86 1 15.396
25/8/2016 50,45 51,35 +3,40% 50,45 51,50 51,36 51,30 51,35 7 534.148
24/8/2016 49,65 49,66 -0,68% 49,65 49,66 49,65 49,66 51,49 2 109.240
23/8/2016 49,46 50,00 0,00% 49,46 50,00 49,99 49,98 50,99 2 464.946
22/8/2016 50,42 50,00 +0,04% 50,00 50,42 50,24 49,79 50,20 6 683.384
19/8/2016 50,56 49,98 +0,02% 49,98 50,56 50,32 49,00 51,00 2 427.730
18/8/2016 50,27 49,97 +0,12% 49,92 50,27 50,16 49,97 51,49 5 837.824
17/8/2016 50,22 49,91 -0,16% 49,74 50,27 50,14 48,99 49,95 8 300.873
16/8/2016 49,48 49,99 +0,99% 49,48 49,99 49,55 48,85 50,39 3 520.357
15/8/2016 49,00 49,50 -0,22% 49,00 49,71 49,31 49,00 49,60 5 286.020
12/8/2016 49,10 49,61 +0,55% 49,10 49,61 49,34 49,17 49,99 9 838.811
11/8/2016 49,53 49,34 -0,94% 48,99 49,98 49,53 48,02 49,46 9 1.164.163
10/8/2016 49,99 49,81 +0,75% 49,55 49,99 49,89 49,61 49,99 7 683.515
9/8/2016 49,22 49,44 +0,84% 49,16 49,47 49,24 48,97 49,99 10 1.255.830
8/8/2016 49,04 49,03 +0,37% 49,01 49,49 49,06 48,07 49,22 6 726.199
5/8/2016 48,80 48,85 -1,19% 48,80 48,85 48,84 48,78 49,98 2 278.420
4/8/2016 48,00 49,44 +5,19% 48,00 50,00 49,73 48,00 49,44 7 636.560
3/8/2016 48,14 47,00 -3,96% 47,00 48,50 47,61 47,00 48,96 5 509.519
1/8/2016 48,94 48,94 +0,51% 48,94 48,94 48,94 48,51 48,95 1 97.880
29/7/2016 48,81 48,69 +0,85% 48,69 48,81 48,69 47,02 49,00 2 448.008
28/7/2016 48,07 48,28 -1,47% 48,07 48,59 48,14 47,01 48,98 4 327.407
27/7/2016 49,00 49,00 +4,70% 49,00 49,00 49,00 48,01 49,07 1 196.000
26/7/2016 46,80 46,80 -1,89% 46,80 46,80 46,80 46,80 47,90 1 4.680
25/7/2016 47,75 47,70 -0,58% 47,70 47,75 47,71 47,21 47,75 2 162.230
21/7/2016 48,00 47,98 +0,59% 47,98 48,01 47,99 47,43 50,00 5 719.944
20/7/2016 49,09 47,70 -3,19% 47,70 49,09 48,05 47,40 50,50 5 764.153
19/7/2016 48,10 49,27 -0,94% 48,10 49,70 49,16 49,32 50,50 8 1.509.355
18/7/2016 45,58 49,74 +6,53% 45,58 51,80 47,77 49,75 51,00 14 1.194.417
15/7/2016 45,50 46,69 +2,32% 45,50 46,69 46,42 45,58 49,89 6 960.956
14/7/2016 44,52 45,63 +4,15% 44,31 45,63 44,81 45,37 49,00 12 990.438
13/7/2016 43,96 43,81 -0,43% 43,31 44,32 43,54 43,99 45,00 9 605.206
12/7/2016 43,15 44,00 +1,97% 43,15 44,00 43,42 41,32 44,99 6 868.550
11/7/2016 42,97 43,15 +0,42% 42,89 43,15 43,06 42,87 43,15 3 572.801
8/7/2016 42,83 42,97 -0,79% 42,68 42,97 42,86 39,86 44,99 3 638.750
7/7/2016 41,84 43,31 +2,51% 41,84 43,31 43,17 40,00 43,10 4 47.494
6/7/2016 42,79 42,25 -1,24% 42,20 42,98 42,45 40,01 44,99 14 1.613.408
5/7/2016 43,67 42,78 +1,35% 42,78 43,67 43,32 42,78 43,30 4 177.623
4/7/2016 41,90 42,21 +0,02% 41,90 42,90 42,38 40,02 43,49 6 873.115
30/6/2016 41,95 42,20 +0,69% 41,95 42,20 42,09 42,26 43,00 3 319.921
29/6/2016 42,10 41,91 -0,26% 41,91 42,10 41,96 41,71 42,00 3 167.875
28/6/2016 42,02 42,02 +0,96% 42,02 42,02 42,02 40,80 44,05 1 138.666
27/6/2016 41,65 41,62 +0,53% 41,34 41,65 41,51 41,40 44,99 8 689.133
24/6/2016 40,00 41,40 +0,36% 40,00 41,40 41,20 40,83 41,40 13 1.227.771
23/6/2016 41,10 41,25 +1,65% 40,70 41,25 41,01 41,26 41,65 23 2.350.373
22/6/2016 40,49 40,58 +0,95% 40,49 40,59 40,57 40,50 41,00 3 324.570
20/6/2016 40,60 40,20 -0,62% 40,16 40,60 40,38 40,10 41,00 11 1.570.814
17/6/2016 40,77 40,45 +4,23% 40,00 41,00 40,45 40,30 40,99 23 2.330.308
15/6/2016 38,99 38,81 -0,23% 38,81 39,00 38,91 38,30 38,95 10 1.361.911
14/6/2016 38,73 38,90 -0,13% 38,71 38,91 38,74 35,52 39,04 7 654.821
10/6/2016 39,25 38,95 -0,76% 38,95 39,25 39,11 38,21 39,99 5 352.055
9/6/2016 38,98 39,25 +0,28% 38,98 39,48 39,24 35,50 39,88 8 1.165.639
8/6/2016 38,50 39,14 +1,61% 38,50 39,14 38,67 35,10 39,06 4 607.268
6/6/2016 38,33 38,52 +0,16% 38,28 38,52 38,46 38,31 38,52 5 311.547
3/6/2016 38,50 38,46 +0,73% 38,46 38,50 38,48 37,60 38,59 3 280.904
2/6/2016 38,18 38,18 +0,47% 38,18 38,18 38,18 37,51 41,49 1 38.180
1/6/2016 38,00 38,00 +0,50% 38,00 38,00 38,00 37,51 38,53 1 38.000
31/5/2016 37,65 37,81 +1,10% 37,61 38,00 37,77 37,51 37,99 7 638.324
30/5/2016 37,48 37,40 +0,13% 37,40 37,54 37,48 35,02 37,71 4 254.894
20/5/2016 37,90 37,35 -0,24% 37,35 37,95 37,37 36,81 37,90 4 156.985
19/5/2016 37,00 37,44 -0,13% 37,00 37,44 37,23 37,01 37,98 3 491.491
18/5/2016 37,49 37,49 -0,42% 37,49 37,49 37,49 35,55 37,33 1 7.498
17/5/2016 37,65 37,65 +0,86% 37,65 37,65 37,65 37,01 38,97 1 301.200
13/5/2016 37,33 37,33 -2,28% 37,33 37,33 37,33 36,01 38,97 1 186.650
12/5/2016 37,33 38,20 +0,58% 37,31 38,26 37,90 35,13 39,49 4 568.631
11/5/2016 37,90 37,98 +1,20% 37,90 37,98 37,97 37,50 38,11 3 299.970
10/5/2016 37,53 37,53 +0,35% 37,53 37,53 37,53 34,00 37,90 1 176.391
5/5/2016 37,43 37,40 -1,06% 37,38 37,43 37,40 34,01 37,99 3 280.540
3/5/2016 37,31 37,80 +1,07% 37,25 37,92 37,41 36,56 37,80 4 396.564
29/4/2016 36,00 37,40 +2,97% 34,10 37,40 36,31 37,30 37,84 8 464.795
28/4/2016 37,48 36,32 -2,21% 36,32 37,48 36,65 36,00 37,50 2 392.220
27/4/2016 37,15 37,14 +0,27% 37,14 37,15 37,14 36,66 38,87 3 460.586
25/4/2016 36,70 37,04 -1,20% 36,70 37,06 37,01 36,52 37,50 4 203.587
22/4/2016 37,49 37,49 -0,77% 37,49 37,49 37,49 37,49 38,90 2 341.159
20/4/2016 37,78 37,78 -1,43% 37,78 37,78 37,78 37,78 38,89 1 37.780
19/4/2016 38,38 38,33 +2,13% 38,33 38,38 38,34 38,33 38,50 4 348.923
18/4/2016 38,31 37,53 -0,95% 37,53 38,31 38,11 38,00 38,50 4 396.372
15/4/2016 37,57 37,89 -0,50% 37,00 37,92 37,45 37,70 37,89 10 1.071.265
14/4/2016 38,08 38,08 -0,57% 38,08 38,08 38,08 34,72 39,77 1 190.400
13/4/2016 38,29 38,30 +2,13% 38,05 38,37 38,30 38,00 38,46 5 639.673
12/4/2016 37,50 37,50 +3,02% 37,50 37,50 37,50 37,31 38,28 2 60.000
11/4/2016 36,60 36,40 -1,62% 36,40 36,60 36,47 36,02 37,49 3 65.650
8/4/2016 36,11 37,00 +1,93% 36,11 37,00 36,30 36,00 38,29 5 388.492
7/4/2016 36,18 36,30 -0,47% 36,18 36,30 36,19 36,00 36,27 2 25.338
6/4/2016 37,00 36,47 -0,65% 35,90 37,00 36,23 36,30 36,63 10 369.560
5/4/2016 36,85 36,71 -0,16% 36,08 36,85 36,64 36,08 39,79 7 718.282
4/4/2016 37,00 36,77 -2,93% 36,77 37,15 36,79 36,53 37,48 3 195.034
1/4/2016 36,51 37,88 -1,61% 36,51 37,98 37,72 37,07 38,32 5 207.489
29/3/2016 38,50 38,50 +1,32% 38,50 38,50 38,50 38,01 38,99 2 300.300
28/3/2016 38,00 38,00 +0,08% 38,00 38,00 38,00 37,60 38,00 2 247.000
24/3/2016 36,99 37,97 +4,60% 36,99 38,50 37,67 34,25 38,69 7 305.134
23/3/2016 36,30 36,30 +0,83% 36,30 36,30 36,30 36,00 36,99 1 39.930
22/3/2016 34,90 36,00 +3,15% 34,43 36,00 34,89 34,45 36,99 6 858.307
21/3/2016 33,80 34,90 +4,80% 33,80 34,90 34,19 33,91 35,49 5 355.625
18/3/2016 34,40 33,30 -2,63% 33,30 34,40 33,58 32,13 34,33 8 705.256
17/3/2016 34,04 34,20 +0,29% 34,04 34,20 34,09 34,20 34,38 3 460.340
16/3/2016 33,68 34,10 +3,43% 33,67 34,10 33,72 33,50 34,30 3 286.696
14/3/2016 32,97 32,97 -4,18% 32,97 32,97 32,97 33,21 34,20 1 9.891
11/3/2016 34,31 34,41 -0,26% 34,29 34,41 34,39 33,50 34,40 3 99.743
10/3/2016 34,23 34,50 +3,05% 34,23 34,50 34,26 33,30 34,91 4 147.323
9/3/2016 33,60 33,48 -0,98% 33,48 33,60 33,55 31,51 34,23 2 385.836
8/3/2016 33,79 33,81 +1,62% 33,79 33,82 33,79 33,47 33,81 5 189.277
7/3/2016 33,50 33,27 -0,69% 33,27 33,50 33,27 32,81 33,78 3 106.489
4/3/2016 33,89 33,50 +3,75% 33,50 33,99 33,85 30,12 34,50 6 277.570
3/3/2016 31,93 32,29 +1,96% 31,93 32,50 31,98 32,32 34,50 12 1.039.541
2/3/2016 31,67 31,67 -0,50% 31,67 31,67 31,67 30,55 31,99 2 79.175
1/3/2016 31,83 31,83 +4,36% 31,83 31,83 31,83 31,90 32,98 1 140.052
29/2/2016 30,50 30,50 -0,10% 30,50 30,50 30,50 30,11 31,60 1 91.500
26/2/2016 30,70 30,53 +0,83% 30,53 30,70 30,55 30,07 31,59 4 220.006
24/2/2016 30,39 30,28 -3,60% 30,13 30,39 30,32 30,50 30,61 7 448.754
23/2/2016 31,54 31,41 +0,35% 31,40 31,54 31,41 31,24 31,54 3 103.668
19/2/2016 31,17 31,30 -1,17% 31,17 31,35 31,25 31,30 31,71 3 115.627
18/2/2016 31,67 31,67 +1,41% 31,67 31,67 31,67 31,26 31,59 1 123.513
17/2/2016 31,00 31,23 +1,23% 31,00 31,23 31,10 30,39 32,47 4 74.648
16/2/2016 31,00 30,85 +1,21% 30,85 31,00 30,89 30,86 31,14 5 432.582
15/2/2016 30,81 30,48 +0,40% 30,48 30,81 30,65 30,50 30,75 3 282.068
12/2/2016 30,56 30,36 -0,65% 30,36 30,56 30,39 30,37 30,92 2 227.980
10/2/2016 30,70 30,56 -0,13% 30,56 30,70 30,60 28,02 30,56 2 91.820
5/2/2016 30,59 30,60 -2,86% 30,59 30,60 30,59 30,70 30,97 2 275.390
4/2/2016 32,00 31,50 -1,19% 31,50 32,00 31,76 30,71 31,00 2 66.700
3/2/2016 31,88 31,88 -1,30% 31,88 31,88 31,88 31,21 32,21 2 178.528
2/2/2016 32,30 32,30 -0,62% 32,30 32,30 32,30 28,55 32,43 1 9.690
1/2/2016 32,68 32,50 -0,85% 32,50 32,68 32,52 32,20 32,80 3 198.430
29/1/2016 32,55 32,78 +0,71% 32,55 32,80 32,69 32,40 32,99 4 415.194
28/1/2016 32,55 32,55 +0,03% 32,55 32,55 32,55 32,44 32,69 2 113.925
27/1/2016 32,54 32,54 +2,10% 32,54 32,54 32,54 31,80 32,29 1 162.700
26/1/2016 31,79 31,87 -0,96% 31,50 31,87 31,53 31,71 31,98 7 627.597
22/1/2016 32,16 32,18 +1,19% 32,16 32,18 32,17 31,70 32,49 2 154.428
21/1/2016 32,00 31,80 -1,40% 31,80 32,00 31,80 31,51 32,02 3 168.560
20/1/2016 32,25 32,25 -1,62% 32,25 32,25 32,25 31,81 32,49 1 6.450
19/1/2016 32,74 32,78 +1,49% 32,30 32,83 32,53 32,12 32,89 8 618.134
18/1/2016 32,30 32,30 -1,22% 32,30 32,30 32,30 32,00 33,12 1 3.230
15/1/2016 32,60 32,70 -0,18% 32,02 32,70 32,42 32,21 32,70 12 716.651
14/1/2016 32,73 32,76 -0,46% 32,73 32,80 32,76 32,77 33,00 3 317.776
13/1/2016 32,90 32,91 -0,27% 32,61 32,92 32,83 32,61 32,95 5 177.318
12/1/2016 33,50 33,00 -0,63% 33,00 33,50 33,11 32,61 33,21 2 43.050
11/1/2016 34,02 33,21 -2,70% 33,21 34,02 33,50 33,00 33,40 5 298.194
8/1/2016 34,50 34,13 -1,07% 34,13 34,50 34,37 34,04 34,29 6 515.650
7/1/2016 34,37 34,50 -1,43% 34,37 34,64 34,48 34,02 34,44 12 1.034.554
6/1/2016 35,00 35,00 -1,55% 35,00 35,00 35,00 34,51 35,30 2 164.500
5/1/2016 35,48 35,55 +0,42% 35,48 35,55 35,48 35,29 35,69 2 46.131
4/1/2016 34,04 35,40 -1,67% 34,03 35,49 34,78 34,02 35,58 5 240.003
30/12/2015 35,00 36,00 +2,86% 35,00 36,00 35,31 34,03 36,00 4 441.491
29/12/2015 34,98 35,00 +0,72% 34,98 35,00 34,99 35,00 36,00 5 132.996
28/12/2015 34,24 34,75 -0,14% 33,23 34,75 34,41 34,76 35,00 5 485.208
23/12/2015 35,12 34,80 0,00% 33,38 35,12 34,33 34,37 34,95 6 391.398
22/12/2015 34,80 34,80 -1,08% 34,80 34,80 34,80 34,94 35,00 1 153.120
18/12/2015 36,12 35,18 -1,81% 35,18 36,12 35,23 33,11 35,49 3 221.975
16/12/2015 35,85 35,83 -1,97% 35,83 35,85 35,84 35,18 36,23 2 247.315
15/12/2015 36,55 36,55 +0,41% 36,55 36,55 36,55 35,87 36,49 1 274.125
14/12/2015 36,94 36,40 -1,62% 35,94 36,94 36,23 36,16 36,55 11 1.507.192
10/12/2015 36,63 37,00 +1,37% 36,30 37,00 36,65 36,72 39,78 8 465.572
9/12/2015 35,95 36,50 +1,81% 35,95 36,50 36,36 35,86 39,80 4 149.100
8/12/2015 35,73 35,85 -1,78% 35,73 35,85 35,82 35,85 35,95 3 157.620
7/12/2015 36,50 36,50 -0,41% 36,50 36,50 36,50 35,80 36,50 1 58.400
4/12/2015 37,90 36,65 -1,61% 36,65 37,90 36,75 36,01 36,31 4 95.555
3/12/2015 37,00 37,25 -0,19% 37,00 37,61 37,19 37,06 37,53 7 781.089
2/12/2015 37,16 37,32 +0,13% 37,12 37,32 37,17 37,01 37,43 3 371.720
1/12/2015 36,98 37,27 +0,46% 36,80 37,30 37,11 37,04 38,00 6 816.460
30/11/2015 36,95 37,10 -2,11% 36,95 37,10 37,01 36,37 37,80 4 270.205
26/11/2015 37,97 37,90 +0,08% 37,90 37,97 37,92 37,51 38,89 2 83.436
25/11/2015 37,69 37,87 -0,58% 37,69 38,02 37,92 33,51 38,90 7 906.484
24/11/2015 38,30 38,09 +0,87% 38,09 38,32 38,22 38,00 38,50 4 382.208
23/11/2015 37,75 37,76 +1,48% 37,75 37,81 37,78 38,04 38,55 3 309.842
19/11/2015 37,00 37,21 +0,57% 37,00 37,21 37,05 37,00 37,70 5 455.829
18/11/2015 37,02 37,00 -0,80% 36,80 37,22 36,97 36,60 37,22 5 735.850
17/11/2015 37,50 37,30 -0,72% 37,30 37,50 37,42 37,02 37,39 4 299.407
16/11/2015 37,00 37,57 +0,40% 37,00 37,57 37,37 37,02 37,70 3 321.467
13/11/2015 37,68 37,42 -0,13% 37,42 37,80 37,62 34,51 38,00 4 248.310
12/11/2015 37,80 37,47 -0,87% 37,30 37,99 37,57 37,46 37,79 13 1.446.828
11/11/2015 38,99 37,80 -4,18% 37,80 39,12 38,16 37,78 38,01 25 2.205.960
10/11/2015 38,50 39,45 +3,82% 37,95 39,45 38,43 38,50 39,45 6 814.868
9/11/2015 38,60 38,00 -1,55% 38,00 38,74 38,45 37,50 38,01 8 626.846
6/11/2015 38,61 38,60 -0,31% 38,30 38,75 38,56 38,60 38,74 12 802.096
5/11/2015 38,72 38,72 +0,47% 38,72 39,10 38,96 38,30 39,10 4 370.120
4/11/2015 39,00 38,54 -1,68% 38,18 39,42 38,90 38,01 40,00 20 1.770.383
3/11/2015 39,69 39,20 -1,21% 39,20 39,82 39,52 39,15 39,20 20 1.505.795
30/10/2015 38,20 39,68 +3,82% 38,06 39,68 38,77 34,83 39,68 22 2.186.846
29/10/2015 38,60 38,22 -1,32% 36,10 38,60 38,04 38,20 38,99 28 2.206.574
28/10/2015 39,00 38,73 +0,23% 38,73 39,00 38,82 38,70 39,00 3 419.256
26/10/2015 39,00 38,64 -0,72% 38,55 39,00 38,77 38,64 38,90 7 686.268
23/10/2015 38,75 38,92 +0,44% 38,01 38,92 38,51 38,41 40,49 10 720.298
22/10/2015 38,50 38,75 +0,65% 38,50 38,99 38,79 38,75 40,64 4 256.036
21/10/2015 38,95 38,50 +1,77% 38,21 38,95 38,41 35,17 40,59 6 449.459
20/10/2015 38,00 37,83 -0,42% 37,83 38,05 37,92 37,60 38,05 4 409.584
19/10/2015 37,18 37,99 -0,58% 37,18 38,12 37,99 38,00 40,69 5 702.849
16/10/2015 38,21 38,21 -1,55% 38,21 38,21 38,21 38,00 40,63 2 80.241
15/10/2015 38,22 38,81 +1,68% 38,00 39,51 38,55 38,00 40,60 25 1.808.386
14/10/2015 38,27 38,17 -0,60% 37,95 38,27 38,09 37,99 38,17 10 959.896
13/10/2015 38,48 38,40 +1,08% 38,00 38,48 38,23 38,00 38,40 14 730.224
9/10/2015 38,49 37,99 -1,32% 37,35 40,00 37,83 37,53 38,00 8 658.366
8/10/2015 38,00 38,50 +4,00% 37,54 38,50 37,94 37,55 40,00 10 1.066.256
7/10/2015 36,30 37,02 +5,77% 35,21 37,31 36,12 36,20 37,98 9 527.426
6/10/2015 35,39 35,00 -0,99% 34,60 35,44 35,15 34,70 35,00 8 246.110
5/10/2015 34,60 35,35 -6,95% 34,60 35,39 35,18 34,60 37,98 10 760.013
2/10/2015 34,24 37,99 +11,15% 34,18 37,99 34,40 34,57 37,96 6 498.889
1/10/2015 35,70 34,18 +0,21% 34,00 35,70 34,37 34,00 34,35 11 1.010.499
30/9/2015 34,00 34,11 +1,28% 33,73 34,16 33,99 34,15 36,97 7 469.090
29/9/2015 34,26 33,68 -2,04% 33,68 34,26 33,85 33,71 39,00 4 257.304
28/9/2015 34,62 34,38 -1,35% 34,38 34,62 34,50 33,41 38,98 2 151.800
25/9/2015 35,49 34,85 +2,23% 34,85 35,49 35,00 34,00 38,95 6 353.594
24/9/2015 34,80 34,09 -1,25% 34,09 35,13 34,45 34,21 35,59 14 792.545
23/9/2015 35,13 34,52 -2,43% 34,47 35,13 34,69 34,00 37,98 9 641.782
21/9/2015 35,38 35,38 -1,37% 35,38 35,38 35,38 34,90 38,97 1 17.690
18/9/2015 36,40 35,87 -1,51% 35,87 36,40 36,15 35,51 37,99 4 108.465
17/9/2015 36,00 36,42 +0,14% 36,00 36,45 36,32 36,40 40,00 5 464.899
16/9/2015 36,32 36,37 +2,13% 36,30 36,62 36,41 35,80 39,98 5 393.253
15/9/2015 35,58 35,61 -0,25% 35,58 35,61 35,58 35,70 38,00 3 181.488
14/9/2015 36,48 35,70 -0,61% 35,70 36,48 35,75 35,70 40,38 6 171.627
11/9/2015 36,66 35,92 -2,05% 35,92 37,59 36,30 35,92 37,60 9 493.763
10/9/2015 35,98 36,67 -0,08% 35,98 36,68 36,33 36,34 36,66 5 410.585
9/9/2015 37,00 36,70 -0,81% 36,70 37,19 36,99 33,00 38,00 8 813.857
8/9/2015 37,28 37,00 +2,75% 37,00 37,28 37,13 35,12 37,00 4 230.216
4/9/2015 38,00 36,01 -4,91% 36,01 38,00 37,40 36,00 37,30 11 882.673
3/9/2015 36,00 37,87 +4,30% 36,00 37,99 37,11 35,09 37,20 3 274.614
2/9/2015 37,00 36,31 -1,06% 36,31 37,00 36,73 36,45 37,00 3 297.588
1/9/2015 37,70 36,70 -1,79% 36,70 37,99 37,19 36,51 37,38 10 736.541
31/8/2015 35,80 37,37 +0,46% 35,80 37,37 37,14 37,37 37,68 8 508.950
28/8/2015 37,99 37,20 +0,24% 37,20 37,99 37,81 37,20 37,49 5 60.508
27/8/2015 36,33 37,11 +3,66% 36,33 37,35 36,87 37,10 37,40 4 232.336
26/8/2015 35,80 35,80 +1,13% 35,80 35,80 35,80 35,71 36,45 1 25.060
25/8/2015 35,35 35,40 -0,28% 35,35 35,40 35,36 35,16 35,95 3 442.065
24/8/2015 36,70 35,50 -3,66% 35,20 36,70 35,88 35,01 35,40 10 566.942
21/8/2015 36,70 36,85 -1,02% 36,70 40,57 38,60 36,70 40,59 7 409.225
20/8/2015 36,99 37,23 +0,62% 36,66 37,23 37,01 36,85 37,23 6 458.998
19/8/2015 37,00 37,00 -1,02% 37,00 37,70 37,16 37,00 37,29 10 185.848
18/8/2015 37,50 37,38 -1,63% 37,31 37,50 37,41 37,42 37,73 6 164.624
17/8/2015 39,00 38,00 -0,78% 37,00 40,64 37,56 37,74 40,68 7 326.825
14/8/2015 38,00 38,30 +0,79% 37,81 38,45 37,94 38,40 40,61 9 485.637
13/8/2015 38,00 38,00 -2,19% 38,00 38,00 38,00 37,91 38,46 8 250.800
12/8/2015 38,85 38,85 -4,43% 38,85 38,85 38,85 38,60 40,49 1 132.090
11/8/2015 38,01 40,65 +5,58% 38,00 40,65 38,92 38,72 40,65 12 817.404
10/8/2015 38,50 38,50 -1,79% 38,50 38,50 38,50 38,40 38,80 2 223.300
7/8/2015 39,50 39,20 -0,51% 39,20 39,50 39,42 38,66 40,68 5 449.470
6/8/2015 40,00 39,40 -1,50% 39,31 40,00 39,60 39,45 40,69 7 360.368
5/8/2015 40,00 40,00 +1,70% 40,00 40,00 40,00 39,60 40,00 2 300.000
4/8/2015 39,53 39,33 -0,13% 39,30 40,67 40,12 39,31 39,74 11 525.600
3/8/2015 40,00 39,38 -1,13% 39,12 40,68 39,76 39,12 39,70 9 974.303
31/7/2015 39,25 39,83 +0,89% 38,50 39,83 39,31 39,60 39,98 12 349.921
30/7/2015 39,10 39,48 +2,76% 39,10 39,60 39,33 39,01 39,20 8 908.713
29/7/2015 39,00 38,42 -0,26% 38,42 39,00 38,47 38,42 39,59 2 42.320
28/7/2015 38,79 38,52 -0,08% 38,52 38,79 38,76 38,40 40,00 2 50.400
27/7/2015 38,95 38,55 -1,15% 38,00 38,95 38,45 38,33 39,53 7 573.020
24/7/2015 38,90 39,00 -1,79% 38,20 39,02 38,73 39,00 39,24 13 712.710
23/7/2015 39,63 39,71 -0,73% 39,54 39,71 39,61 39,10 39,50 5 142.625
22/7/2015 40,65 40,00 -1,70% 39,80 40,65 40,16 39,63 40,50 24 911.783
21/7/2015 40,61 40,69 +0,47% 40,61 40,69 40,65 40,50 40,65 3 121.950
20/7/2015 41,00 40,50 -0,22% 40,10 41,09 40,67 40,41 41,08 27 1.500.772
17/7/2015 40,90 40,59 -0,54% 40,59 40,90 40,61 36,02 40,59 3 85.301
16/7/2015 41,00 40,81 +2,03% 40,81 41,49 40,98 40,70 41,50 6 676.319
15/7/2015 40,10 40,00 +5,26% 40,00 40,49 40,29 39,92 40,98 9 693.125
14/7/2015 36,60 38,00 -6,61% 36,60 39,82 38,13 37,55 40,20 5 827.554
13/7/2015 39,92 40,69 +1,65% 39,88 40,69 39,97 39,61 40,69 8 1.175.118
10/7/2015 40,22 40,03 -0,17% 39,78 40,22 39,94 39,92 42,53 6 419.468
8/7/2015 40,99 40,10 -2,79% 40,10 40,99 40,89 39,90 40,00 12 560.253
7/7/2015 41,80 41,25 -1,72% 41,00 41,80 41,55 41,18 41,50 13 565.136
6/7/2015 41,41 41,97 +1,38% 41,32 41,97 41,76 42,00 42,57 5 375.901
3/7/2015 41,85 41,40 -1,31% 41,40 41,88 41,66 40,80 41,40 10 591.664
2/7/2015 41,50 41,95 +1,99% 41,01 41,95 41,65 41,40 41,95 19 866.375
1/7/2015 41,95 41,13 -2,30% 41,01 42,53 41,45 41,13 42,59 17 1.666.415
30/6/2015 41,40 42,10 +2,31% 41,40 42,10 41,63 41,80 42,58 6 358.021
29/6/2015 41,49 41,15 +0,88% 40,01 41,49 41,08 39,66 41,59 9 780.569
26/6/2015 41,05 40,79 -0,73% 40,79 41,80 41,21 40,79 41,20 32 1.648.449
25/6/2015 41,50 41,09 -1,15% 40,51 42,09 41,21 40,85 41,05 28 989.051
24/6/2015 42,55 41,57 -0,48% 41,50 42,55 42,18 40,02 41,89 8 426.041
23/6/2015 42,29 41,77 -0,78% 41,77 42,29 42,10 41,63 42,60 15 522.084
22/6/2015 42,39 42,10 +3,06% 41,51 42,39 41,96 41,75 42,34 9 809.860
19/6/2015 42,46 40,85 -4,31% 40,85 42,61 41,68 40,85 42,50 29 963.024
18/6/2015 42,30 42,69 +0,68% 42,00 42,69 42,29 42,47 42,99 28 651.408
17/6/2015 44,97 42,40 -0,24% 42,15 44,97 43,14 42,15 42,79 17 604.030
16/6/2015 42,99 42,50 -0,30% 42,10 43,00 42,67 42,13 42,50 20 1.280.203
15/6/2015 42,50 42,63 +0,54% 42,08 43,23 42,62 42,11 42,98 26 1.564.198
12/6/2015 42,39 42,40 +0,47% 42,20 43,04 42,50 42,30 42,50 6 556.874
11/6/2015 42,00 42,20 +0,72% 41,80 42,50 42,20 41,81 42,20 32 827.202
10/6/2015 42,40 41,90 -0,97% 41,90 43,10 42,43 41,85 42,20 29 1.421.471
9/6/2015 42,30 42,31 +0,14% 42,20 43,29 42,63 42,20 43,49 32 972.082
8/6/2015 43,46 42,25 -2,63% 42,25 43,46 42,84 41,80 42,75 7 749.743
5/6/2015 42,02 43,39 +3,26% 41,25 43,39 42,30 42,50 43,49 14 605.014
3/6/2015 43,49 42,02 +0,53% 41,16 43,49 42,06 41,41 42,02 20 916.986
2/6/2015 41,62 41,80 +0,41% 41,40 42,41 41,71 41,51 41,80 20 805.017
1/6/2015 41,56 41,63 -0,50% 41,01 41,85 41,32 41,63 41,75 84 1.471.285
29/5/2015 42,50 41,84 -0,36% 40,36 42,50 41,61 41,72 41,84 20 1.631.155
28/5/2015 43,44 41,99 +0,41% 41,50 43,44 41,99 41,99 42,89 41 1.142.242
27/5/2015 43,47 41,82 +0,29% 41,76 43,47 41,90 41,82 43,44 7 586.614
26/5/2015 42,00 41,70 +0,19% 40,32 43,49 41,69 41,70 42,24 12 879.767
25/5/2015 41,90 41,62 -1,58% 41,62 42,60 42,02 41,62 43,47 11 403.486
22/5/2015 41,50 42,29 +1,88% 41,21 42,29 41,78 41,53 42,29 13 760.485
21/5/2015 41,51 41,51 -0,26% 41,51 41,51 41,51 41,51 42,29 3 170.191
20/5/2015 41,11 41,62 +0,48% 41,11 43,19 41,63 41,65 43,16 8 1.078.250
19/5/2015 41,80 41,42 +1,67% 41,42 41,97 41,82 41,42 42,47 20 786.258
18/5/2015 41,64 40,74 +1,04% 40,74 41,64 41,26 41,68 42,50 3 705.633
15/5/2015 41,78 40,32 -4,50% 40,32 42,10 41,44 40,32 43,50 10 580.246
14/5/2015 42,30 42,22 -0,19% 42,22 42,30 42,26 42,12 44,99 2 502.922
13/5/2015 41,70 42,30 -0,91% 41,70 42,30 42,12 42,30 42,67 3 75.816
12/5/2015 41,51 42,69 +1,16% 41,51 43,49 42,74 42,10 42,89 10 418.945
8/5/2015 43,60 42,20 -2,61% 42,20 43,60 42,78 42,20 42,38 8 1.009.760
7/5/2015 43,54 43,33 -0,85% 43,33 43,62 43,55 43,12 43,70 9 261.352
6/5/2015 43,65 43,70 +0,88% 43,50 43,80 43,61 43,17 43,75 11 1.037.928
5/5/2015 42,99 43,32 +1,10% 42,99 43,98 43,50 43,32 44,98 18 1.440.112
4/5/2015 43,00 42,85 +1,42% 42,15 43,00 42,43 42,62 43,09 16 1.862.890
30/4/2015 42,30 42,25 -0,26% 42,25 42,50 42,37 41,54 43,00 7 449.199
29/4/2015 42,60 42,36 +2,94% 42,23 42,60 42,43 41,51 42,36 8 526.217
28/4/2015 41,90 41,15 -5,18% 40,92 41,90 41,20 42,25 42,49 5 325.526
27/4/2015 43,40 43,40 +3,83% 43,40 43,40 43,40 41,59 0,00 6 217.000
24/4/2015 41,60 41,80 +0,72% 41,60 41,80 41,64 41,32 42,10 2 99.940
23/4/2015 41,72 41,50 -0,86% 41,48 41,72 41,50 41,98 42,00 3 311.322
22/4/2015 41,86 41,86 +2,10% 41,86 41,86 41,86 40,45 41,75 1 96.278
20/4/2015 41,00 41,00 -1,44% 41,00 41,00 41,00 40,44 41,72 1 123.000
17/4/2015 41,49 41,60 +0,29% 41,49 41,60 41,50 40,46 41,54 6 485.563
16/4/2015 41,51 41,48 -1,47% 41,48 41,51 41,49 40,82 41,48 2 8.299
15/4/2015 41,00 42,10 +1,45% 41,00 42,10 41,81 41,86 42,10 7 710.791
14/4/2015 41,50 41,50 -0,72% 41,50 41,50 41,50 40,41 41,73 1 120.350
13/4/2015 41,50 41,80 +1,46% 41,45 41,80 41,62 41,30 41,80 11 869.924
10/4/2015 42,00 41,20 -1,90% 41,20 42,00 41,58 40,44 41,20 17 865.044
9/4/2015 42,07 42,00 -0,24% 41,60 42,08 41,93 41,80 42,08 12 499.076
8/4/2015 42,10 42,10 -0,05% 41,51 42,10 41,87 41,65 42,09 9 766.389
7/4/2015 42,12 42,12 +1,25% 42,12 42,12 42,12 42,06 42,11 2 29.484
6/4/2015 41,84 41,60 -0,57% 41,60 41,90 41,76 41,60 42,19 10 221.362
2/4/2015 42,05 41,84 +2,02% 41,84 42,20 41,94 41,80 41,84 5 104.867
1/4/2015 41,30 41,01 -1,18% 41,01 41,69 41,55 41,01 42,20 5 411.350
31/3/2015 41,50 41,50 -1,43% 41,50 41,50 41,50 40,51 41,77 4 20.750
30/3/2015 41,20 42,10 +0,38% 41,20 42,10 41,37 41,50 42,10 7 662.040
27/3/2015 40,90 41,94 +2,54% 40,90 41,94 41,08 40,91 41,94 6 361.542
26/3/2015 40,56 40,90 +1,19% 40,55 41,10 40,82 41,03 41,23 4 551.078
25/3/2015 40,90 40,42 -1,41% 40,42 41,00 40,75 40,42 41,94 17 1.206.234
24/3/2015 40,85 41,00 -0,27% 40,43 41,00 40,74 40,43 41,93 7 570.473
23/3/2015 40,41 41,11 +0,27% 40,41 41,11 40,81 41,11 41,95 3 126.531
20/3/2015 40,60 41,00 -0,24% 40,03 41,00 40,69 40,04 41,00 11 1.285.963
19/3/2015 40,54 41,10 +1,23% 40,54 41,10 40,76 40,41 41,10 7 505.511
18/3/2015 40,75 40,60 +0,25% 40,02 40,75 40,53 40,50 40,93 3 81.060
17/3/2015 40,50 40,50 -1,41% 40,50 40,50 40,50 40,31 41,00 1 243.000
16/3/2015 40,10 41,08 +2,19% 40,00 41,08 40,30 40,01 41,04 13 552.121
13/3/2015 40,25 40,20 -0,64% 40,20 40,25 40,24 40,20 41,49 4 334.020
12/3/2015 40,55 40,46 -0,07% 40,46 40,55 40,47 40,46 41,49 3 190.213
11/3/2015 41,00 40,49 -0,02% 40,25 41,00 40,41 40,23 40,49 8 533.509
10/3/2015 40,50 40,50 0,00% 40,50 40,50 40,50 40,23 40,50 1 4.050
9/3/2015 40,50 40,50 +1,89% 40,50 40,50 40,50 40,00 40,50 2 125.550
6/3/2015 40,26 39,75 -1,19% 39,75 40,50 40,27 40,00 41,49 10 596.021
5/3/2015 40,38 40,23 +0,07% 40,20 40,38 40,21 40,04 40,23 6 269.409
4/3/2015 40,30 40,20 -1,95% 40,20 40,50 40,39 40,20 42,98 12 686.663
3/3/2015 40,41 41,00 +2,12% 40,35 41,00 40,47 41,00 43,77 5 48.567
2/3/2015 40,58 40,15 -0,25% 40,15 40,58 40,35 40,26 41,00 11 698.112
27/2/2015 39,99 40,25 +0,65% 39,99 40,99 40,19 40,25 40,99 17 1.406.960
26/2/2015 39,00 39,99 +2,54% 39,00 39,99 39,62 39,97 39,99 30 2.333.866
25/2/2015 38,65 39,00 +0,80% 38,60 39,00 38,71 38,92 39,69 18 1.033.746
24/2/2015 37,80 38,69 +2,93% 37,80 38,99 38,37 38,36 38,70 26 1.573.244
23/2/2015 37,50 37,59 -0,34% 36,61 37,77 37,33 37,40 37,80 10 440.560
20/2/2015 37,58 37,72 +1,95% 37,58 37,72 37,64 37,00 37,60 4 63.994
19/2/2015 37,00 37,00 -2,63% 36,70 37,71 37,27 37,00 37,58 11 592.729
18/2/2015 37,49 38,00 +3,26% 36,60 38,00 36,98 34,25 38,00 9 577.034
13/2/2015 36,80 36,80 -0,54% 36,80 36,80 36,80 34,26 37,99 1 73.600
12/2/2015 36,50 37,00 +1,93% 36,00 37,00 36,83 34,29 37,00 9 375.696
11/2/2015 36,30 36,30 -1,63% 36,30 36,30 36,30 34,23 36,30 1 3.630
10/2/2015 36,90 36,90 +0,14% 36,90 36,90 36,90 36,54 36,90 1 169.740
9/2/2015 37,10 36,85 -1,47% 36,85 37,10 36,97 36,51 37,59 3 103.530
6/2/2015 37,94 37,40 -0,24% 37,40 38,25 37,92 37,10 37,99 9 485.467
5/2/2015 36,81 37,49 +2,12% 36,54 37,50 36,88 37,00 37,50 9 840.948
4/2/2015 36,71 36,71 -0,78% 36,71 36,71 36,71 36,70 37,89 1 330.390
3/2/2015 36,70 37,00 +2,49% 36,70 37,10 36,84 36,83 37,38 12 467.965
2/2/2015 35,94 36,10 +0,84% 35,00 36,10 35,74 35,41 36,69 15 596.863
30/1/2015 36,00 35,80 -1,27% 35,80 36,00 35,93 35,94 36,10 8 521.006
29/1/2015 36,12 36,26 -1,06% 36,12 36,40 36,39 36,00 36,80 6 414.856
26/1/2015 36,11 36,65 -0,38% 36,11 36,65 36,30 36,12 36,65 2 363.098
23/1/2015 36,01 36,79 +2,19% 36,01 36,79 36,18 36,11 36,79 7 390.842
22/1/2015 36,00 36,00 +0,47% 36,00 36,75 36,23 36,00 36,50 6 228.311
21/1/2015 35,41 35,83 -0,89% 35,00 36,20 35,62 35,83 36,20 16 858.597
20/1/2015 37,00 36,15 -3,81% 36,00 37,00 36,47 35,80 36,60 12 229.778
16/1/2015 37,53 37,58 +1,57% 37,21 37,58 37,24 37,20 37,57 4 409.704
15/1/2015 37,00 37,00 0,00% 37,00 37,00 37,00 36,74 37,52 1 59.200
14/1/2015 38,00 37,00 -1,20% 36,60 38,00 36,91 35,01 37,53 12 457.740
13/1/2015 37,20 37,45 +1,27% 37,01 37,45 37,42 36,92 37,99 8 217.053
12/1/2015 36,98 36,98 -1,26% 36,98 36,98 36,98 36,01 37,60 1 11.094
9/1/2015 37,60 37,45 +1,74% 37,45 37,60 37,45 37,30 37,80 3 310.850
8/1/2015 37,20 36,81 -2,05% 36,81 37,58 37,10 35,39 39,98 5 230.027
7/1/2015 36,80 37,58 +2,82% 36,80 37,58 36,96 36,89 37,58 3 369.638
6/1/2015 36,50 36,55 -1,22% 36,26 36,55 36,42 35,11 36,55 5 564.630
5/1/2015 38,22 37,00 -4,15% 36,61 38,22 36,97 36,80 37,00 11 506.551
2/1/2015 38,60 38,60 -2,77% 38,60 38,60 38,60 38,60 39,98 1 7.720
30/12/2014 39,70 39,70 -0,75% 39,70 39,70 39,70 38,54 39,97 2 309.660
29/12/2014 38,61 40,00 +3,90% 38,61 40,00 39,20 39,58 39,99 28 403.808
26/12/2014 38,50 38,50 -1,46% 38,50 38,50 38,50 38,24 38,70 1 38.500
23/12/2014 37,41 39,07 +3,09% 37,41 39,98 38,44 38,01 38,40 15 1.345.440
22/12/2014 37,65 37,90 +0,69% 37,00 37,90 37,19 37,17 38,18 13 1.074.980
19/12/2014 37,64 37,64 -1,90% 37,64 37,64 37,64 37,65 38,19 2 41.404
18/12/2014 37,95 38,37 +0,60% 35,29 38,37 37,54 35,51 38,19 7 518.114
17/12/2014 37,20 38,14 +1,71% 37,20 38,15 37,89 37,80 38,14 13 1.026.973
16/12/2014 37,50 37,50 -0,79% 37,50 37,50 37,50 35,49 37,50 1 33.750
15/12/2014 37,50 37,80 -0,53% 37,00 38,01 37,83 37,50 39,00 13 726.405
12/12/2014 37,70 38,00 -1,94% 37,20 38,10 37,51 38,00 38,49 37 4.014.610
11/12/2014 38,90 38,75 +0,13% 38,75 38,90 38,85 38,27 38,78 3 116.550
10/12/2014 38,25 38,70 -0,05% 38,25 38,70 38,48 38,02 38,89 17 1.200.765
9/12/2014 38,20 38,72 +0,96% 38,20 38,72 38,31 38,50 39,00 7 532.580
8/12/2014 37,90 38,35 +1,19% 37,90 38,48 38,02 37,92 38,48 11 665.350
5/12/2014 36,99 37,90 +2,21% 36,99 37,90 37,32 37,42 37,90 22 675.572
4/12/2014 36,70 37,08 +0,22% 36,70 37,08 36,89 36,50 37,06 2 7.378
3/12/2014 36,19 37,00 +2,78% 36,19 37,00 36,80 36,80 37,08 11 813.403
2/12/2014 35,90 36,00 +1,98% 35,80 36,00 35,96 35,75 36,10 4 118.680
1/12/2014 36,10 35,30 -4,05% 35,30 36,10 35,89 35,08 35,90 4 89.749
28/11/2014 36,45 36,79 +0,79% 36,00 36,79 36,39 36,00 36,89 10 968.185
27/11/2014 36,20 36,50 +1,11% 36,20 36,50 36,45 36,20 36,50 4 134.880
26/11/2014 36,50 36,10 -0,55% 36,02 36,50 36,13 36,20 36,46 7 592.665
25/11/2014 36,15 36,30 +1,06% 36,15 36,40 36,29 36,00 36,50 4 195.972
24/11/2014 36,00 35,92 -2,60% 35,92 36,16 36,00 35,50 36,19 5 486.120
21/11/2014 35,40 36,88 +4,65% 35,40 36,88 36,27 35,02 36,85 9 870.645
19/11/2014 34,84 35,24 +1,15% 34,84 35,31 35,18 34,81 35,44 6 372.985
18/11/2014 34,70 34,84 +0,99% 34,70 34,84 34,78 34,41 34,88 2 55.660
17/11/2014 34,01 34,50 +0,03% 34,01 34,50 34,37 34,00 34,71 5 216.577
14/11/2014 32,05 34,49 +1,41% 32,05 34,49 33,51 32,55 34,98 10 643.558
13/11/2014 34,01 34,01 -1,16% 34,01 34,01 34,01 34,09 35,00 1 34.010
12/11/2014 34,31 34,41 -0,78% 34,31 34,42 34,39 32,12 34,95 5 261.422
11/11/2014 35,14 34,68 -2,03% 34,68 35,14 34,80 34,72 35,30 3 118.336
10/11/2014 34,77 35,40 +1,72% 34,77 35,40 35,00 34,92 35,40 7 969.685
7/11/2014 32,06 34,80 0,00% 32,06 35,40 33,84 34,80 35,70 7 541.496
6/11/2014 34,80 34,80 -1,14% 34,80 34,80 34,80 34,40 35,00 2 441.960
5/11/2014 34,57 35,20 +1,32% 34,30 35,20 34,63 34,56 35,97 4 346.373
4/11/2014 35,13 34,74 +0,40% 34,74 35,13 34,86 34,75 35,14 6 512.550
3/11/2014 34,75 34,60 -1,42% 34,55 34,83 34,73 34,61 35,50 6 739.773
31/10/2014 35,00 35,10 +0,29% 34,61 35,10 34,98 34,79 35,50 6 388.360
30/10/2014 35,70 35,00 -0,57% 34,90 35,70 35,01 34,71 35,20 13 924.467
29/10/2014 35,70 35,20 -0,42% 35,20 35,85 35,62 35,01 35,96 8 680.523
28/10/2014 35,50 35,35 -1,81% 35,35 35,64 35,50 35,35 36,31 7 805.978
27/10/2014 36,00 36,00 -0,85% 36,00 36,00 36,00 35,01 37,18 1 36.000
23/10/2014 36,90 36,31 +0,03% 36,31 37,10 36,62 35,72 35,98 6 271.011
22/10/2014 36,90 36,30 -0,55% 36,30 37,19 36,80 36,00 36,59 9 136.183
21/10/2014 36,50 36,50 -1,06% 36,50 36,50 36,50 36,50 37,65 2 343.100
20/10/2014 37,00 36,89 +0,24% 36,88 37,02 36,98 36,51 37,64 8 469.750
17/10/2014 36,83 36,80 +0,27% 36,80 37,30 37,15 36,00 37,40 5 156.062
16/10/2014 36,59 36,70 -0,14% 36,59 36,70 36,59 36,20 37,29 2 182.961
15/10/2014 37,30 36,75 -1,61% 35,90 37,30 36,40 36,40 37,24 7 560.574
14/10/2014 36,50 37,35 +1,49% 36,50 37,35 36,99 36,85 37,35 3 177.585
13/10/2014 36,00 36,80 +2,85% 36,00 37,39 36,69 36,50 36,80 8 656.916
10/10/2014 36,55 35,78 -2,77% 35,78 36,60 36,04 35,41 38,05 6 273.909
9/10/2014 37,00 36,80 +0,55% 36,30 37,00 36,66 36,60 37,49 11 509.677
8/10/2014 38,68 36,60 -1,35% 36,20 38,68 36,83 36,40 37,00 10 379.443
7/10/2014 36,47 37,10 +3,31% 36,02 37,10 36,78 36,61 37,10 10 709.938
6/10/2014 36,10 35,91 +4,57% 34,87 36,36 36,29 35,70 36,36 7 290.347
3/10/2014 36,00 34,34 -3,94% 34,34 36,00 35,34 33,12 35,44 7 410.047
2/10/2014 35,81 35,75 -0,91% 35,75 35,81 35,78 34,77 36,13 5 286.284
1/10/2014 36,11 36,08 +1,63% 35,30 36,12 35,92 35,83 38,66 25 2.493.507
30/9/2014 34,71 35,50 +0,71% 34,71 35,98 35,52 35,03 35,93 8 930.671
29/9/2014 34,81 35,25 -0,14% 34,81 35,25 34,81 34,81 35,99 3 330.783
26/9/2014 35,50 35,30 +0,37% 35,10 35,50 35,22 35,32 35,40 5 394.500
25/9/2014 35,00 35,17 +1,06% 35,00 35,17 35,12 34,85 35,99 5 600.654
24/9/2014 35,01 34,80 -0,57% 34,80 35,01 35,00 34,80 36,00 6 406.089
23/9/2014 35,08 35,00 -1,13% 35,00 35,08 35,00 35,00 35,90 3 262.524
22/9/2014 35,99 35,40 -2,51% 35,21 35,99 35,38 35,00 36,00 10 608.700
19/9/2014 36,68 36,31 -1,86% 35,72 36,68 35,90 35,80 36,39 10 556.542
18/9/2014 36,57 37,00 +0,71% 36,20 37,00 36,41 36,68 37,00 5 473.418
17/9/2014 36,74 36,74 +0,03% 36,74 36,74 36,74 36,35 36,76 2 29.392
16/9/2014 36,35 36,73 +0,08% 36,35 36,73 36,56 36,45 37,00 15 928.797
15/9/2014 36,28 36,70 +1,66% 36,20 36,70 36,24 35,91 36,70 6 398.736
12/9/2014 36,04 36,10 +0,19% 36,03 36,10 36,05 36,03 38,98 3 302.828
11/9/2014 36,02 36,03 -0,41% 35,94 36,05 36,00 35,95 38,97 11 1.458.067
10/9/2014 38,00 36,18 -6,58% 36,18 38,00 36,83 36,01 37,99 30 2.975.896
9/9/2014 39,05 38,73 -0,97% 38,73 39,19 39,01 38,73 38,83 9 534.440
8/9/2014 39,02 39,11 +0,15% 38,80 39,11 38,97 38,44 39,11 9 787.297
5/9/2014 38,90 39,05 +0,13% 38,90 39,05 38,99 38,61 39,19 5 701.928
4/9/2014 39,00 39,00 +2,63% 38,90 39,00 38,96 38,60 39,00 6 717.014
3/9/2014 38,80 38,00 -2,56% 38,00 39,63 38,45 37,51 39,20 6 180.758
2/9/2014 38,60 39,00 +2,63% 38,52 39,46 38,92 38,55 39,45 22 1.374.228
1/9/2014 36,90 38,00 +4,65% 36,79 38,15 37,17 37,66 38,39 26 1.858.982
29/8/2014 34,41 36,31 -0,52% 34,41 36,31 35,96 36,31 36,91 9 787.703
28/8/2014 36,70 36,50 +0,03% 36,40 36,86 36,53 36,32 36,50 13 781.887
27/8/2014 35,50 36,49 +4,26% 35,50 36,69 35,69 36,23 36,70 10 667.519
26/8/2014 34,80 35,00 +0,34% 34,68 35,00 34,81 34,73 35,49 6 797.354
25/8/2014 34,98 34,88 +1,40% 34,45 34,98 34,70 34,64 35,18 5 555.233
22/8/2014 34,89 34,40 -1,71% 34,32 35,00 34,67 34,40 35,50 13 953.578
21/8/2014 34,80 35,00 -0,96% 34,70 35,31 35,08 34,50 35,00 24 2.483.747
20/8/2014 35,25 35,34 -0,98% 35,00 35,34 35,09 34,32 35,00 14 842.171
19/8/2014 35,07 35,69 +1,39% 35,07 35,69 35,33 35,49 35,90 12 741.988
18/8/2014 35,00 35,20 -0,73% 35,00 35,54 35,40 35,13 35,50 7 279.726
15/8/2014 35,46 35,46 -1,45% 35,46 35,46 35,46 35,23 35,89 1 3.546
14/8/2014 35,49 35,98 +2,48% 35,49 35,98 35,73 35,01 35,67 2 57.176
13/8/2014 35,11 35,11 -0,03% 35,11 35,43 35,22 35,11 35,49 10 841.818
12/8/2014 35,50 35,12 +0,92% 35,12 35,63 35,45 34,40 35,70 11 627.507
11/8/2014 35,00 34,80 0,00% 34,80 35,53 35,40 34,80 35,78 14 977.282
8/8/2014 34,55 34,80 0,00% 34,55 35,29 35,02 34,55 34,99 13 1.176.753
7/8/2014 34,46 34,80 +1,43% 34,46 34,80 34,60 34,47 34,80 7 826.960
6/8/2014 34,20 34,31 -1,66% 34,20 34,50 34,34 34,30 34,77 7 333.179
5/8/2014 34,36 34,89 -0,68% 34,01 34,89 34,36 34,00 34,89 16 862.577
4/8/2014 34,65 35,13 +1,68% 34,00 35,13 34,40 34,20 35,14 12 798.168
1/8/2014 33,81 34,55 -0,43% 33,81 34,70 34,10 34,61 35,10 23 559.309
31/7/2014 35,04 34,70 -0,29% 34,70 35,04 34,83 34,72 35,10 7 153.290
30/7/2014 35,10 34,80 -0,03% 34,80 35,10 34,83 34,70 35,10 4 209.024
29/7/2014 36,00 34,81 -0,83% 34,61 36,00 35,35 34,81 35,10 15 947.636
28/7/2014 36,43 35,10 +0,29% 34,80 36,43 35,01 34,80 35,30 12 742.292
25/7/2014 35,47 35,00 -0,14% 35,00 35,47 35,20 35,12 35,40 14 591.363
24/7/2014 35,02 35,05 +0,14% 34,81 35,05 34,88 34,80 35,17 4 209.292
23/7/2014 35,00 35,00 +0,49% 35,00 35,00 35,00 34,80 35,00 1 87.500
22/7/2014 35,10 34,83 -0,49% 34,81 35,20 35,09 34,83 35,19 10 736.994
21/7/2014 35,20 35,00 -0,71% 35,00 35,20 35,16 34,80 35,04 3 260.200
18/7/2014 34,00 35,25 +2,77% 34,00 35,39 34,75 34,70 35,20 19 973.224
17/7/2014 34,21 34,30 -0,35% 34,00 34,40 34,19 34,30 34,70 5 126.509
16/7/2014 34,53 34,42 -0,09% 34,42 34,53 34,45 34,30 34,50 2 24.116
15/7/2014 34,11 34,45 +0,15% 34,11 34,60 34,45 34,53 34,67 6 213.636
14/7/2014 34,00 34,40 +2,05% 34,00 34,40 34,27 34,11 34,38 5 75.402
11/7/2014 34,00 33,71 -1,58% 33,71 34,00 33,93 33,72 35,00 4 128.960
10/7/2014 34,15 34,25 -1,01% 33,71 34,25 33,91 34,02 34,25 13 902.024
8/7/2014 34,60 34,60 +2,52% 34,60 34,60 34,60 34,44 34,99 4 83.040
4/7/2014 33,75 33,75 +0,12% 33,75 33,75 33,75 33,75 34,32 1 6.750
3/7/2014 33,85 33,71 0,00% 33,71 33,85 33,78 33,72 34,00 6 185.815
2/7/2014 35,11 33,71 -3,30% 33,71 35,11 34,18 33,71 35,00 20 1.186.338
1/7/2014 34,80 34,86 +0,46% 34,80 34,90 34,84 34,71 34,87 3 52.266
30/6/2014 35,03 34,70 -1,84% 34,70 35,10 34,84 34,70 35,15 7 327.533
27/6/2014 34,76 35,35 +1,64% 34,76 35,35 34,99 34,80 35,50 16 1.042.750
26/6/2014 34,50 34,78 +1,10% 34,50 34,80 34,61 34,67 34,76 8 162.683
25/6/2014 34,65 34,40 0,00% 34,30 34,65 34,40 34,21 34,70 16 495.418
24/6/2014 34,55 34,40 -0,86% 34,20 34,91 34,49 34,42 35,18 19 817.624
23/6/2014 35,30 34,70 -6,72% 34,70 35,30 34,97 34,70 35,60 8 325.272
20/6/2014 35,51 37,20 +2,42% 35,50 37,20 35,70 35,23 37,20 21 1.563.955
18/6/2014 35,53 36,32 +2,17% 35,53 36,40 36,09 36,00 36,40 8 765.314
17/6/2014 36,86 35,55 -0,42% 35,55 36,86 36,09 35,54 37,29 13 404.215
16/6/2014 36,63 35,70 +0,56% 35,57 37,28 36,25 35,70 37,09 22 1.345.205
13/6/2014 36,30 35,50 -0,31% 35,50 37,21 36,66 35,50 36,59 21 1.543.409
11/6/2014 36,35 35,61 -3,50% 35,61 36,35 36,11 35,61 36,00 18 891.970
10/6/2014 36,90 36,90 +0,41% 36,30 36,90 36,87 36,30 36,90 7 390.840
9/6/2014 35,88 36,75 +2,48% 35,88 36,75 36,32 36,20 36,90 7 969.789
6/6/2014 36,25 35,86 +2,17% 35,58 36,25 36,05 35,86 36,00 9 613.010
5/6/2014 35,01 35,10 -2,09% 35,01 36,05 35,55 35,10 36,40 11 1.248.134
4/6/2014 35,55 35,85 +2,58% 35,21 35,85 35,49 35,38 35,90 11 589.150
3/6/2014 35,10 34,95 -0,71% 34,95 35,10 34,95 34,95 35,70 3 297.150
2/6/2014 35,20 35,20 -2,41% 34,72 35,70 35,12 34,80 35,20 26 2.310.901
30/5/2014 35,18 36,07 +0,19% 35,18 36,07 35,68 35,40 36,30 7 731.519
28/5/2014 35,50 36,00 +2,27% 35,03 36,00 35,59 35,04 36,00 7 719.028
27/5/2014 35,42 35,20 -1,46% 34,71 35,50 35,35 35,20 35,50 12 746.048
26/5/2014 35,48 35,72 +0,68% 34,61 35,80 35,48 35,00 35,60 17 752.271
23/5/2014 34,66 35,48 +0,51% 34,60 35,48 34,95 35,00 35,45 8 436.957
22/5/2014 34,60 35,30 +1,93% 34,60 35,98 34,88 35,00 35,89 12 443.030
21/5/2014 35,00 34,63 0,00% 34,63 35,28 34,89 34,63 35,38 15 994.492
20/5/2014 35,45 34,63 -1,68% 34,63 35,78 35,04 34,63 36,89 28 1.843.487
19/5/2014 35,47 35,22 -0,51% 34,86 35,60 35,20 35,22 35,45 11 496.376
16/5/2014 34,62 35,40 +1,43% 34,62 35,49 35,18 35,40 35,90 10 1.030.789
15/5/2014 36,10 34,90 -2,73% 34,90 36,89 35,60 34,90 35,95 13 801.042
14/5/2014 35,56 35,88 +2,25% 35,56 35,88 35,78 35,85 36,10 13 722.835
13/5/2014 34,60 35,09 +0,20% 34,60 35,95 35,43 35,09 35,99 12 953.190
12/5/2014 35,42 35,02 -1,93% 35,02 35,42 35,09 35,02 36,26 2 157.910
9/5/2014 36,02 35,71 +3,21% 35,70 36,90 36,36 35,71 37,25 19 1.880.182
8/5/2014 36,03 34,60 -6,23% 34,60 36,32 35,26 34,60 36,25 10 574.778
7/5/2014 36,10 36,90 +1,23% 36,10 36,90 36,31 36,40 36,90 10 860.770
6/5/2014 36,01 36,45 +4,89% 36,01 36,45 36,15 36,22 36,44 15 737.498
5/5/2014 34,50 34,75 +8,59% 34,33 34,90 34,53 34,28 35,02 15 1.339.779
2/5/2014 34,95 32,00 -8,44% 32,00 35,28 34,74 32,00 35,28 26 1.987.422
30/4/2014 35,08 34,95 -0,71% 34,95 35,21 35,10 34,95 35,28 9 688.096
29/4/2014 35,38 35,20 +0,57% 35,20 35,38 35,20 35,20 35,38 3 161.938
28/4/2014 35,80 35,00 +1,30% 35,00 35,80 35,14 35,00 35,20 18 854.134
25/4/2014 35,89 34,55 -3,71% 34,55 35,89 35,21 34,55 35,50 9 883.907
24/4/2014 35,68 35,88 +0,39% 35,00 35,88 35,31 35,00 35,88 18 2.246.130
23/4/2014 35,00 35,74 +0,37% 35,00 35,90 35,41 35,45 35,75 13 750.745
22/4/2014 35,40 35,61 -0,25% 33,30 35,61 35,30 35,28 35,90 21 1.489.986
17/4/2014 35,40 35,70 -1,92% 35,40 35,70 35,53 35,62 37,40 3 305.610
16/4/2014 36,35 36,40 +0,30% 36,35 36,41 36,39 36,30 36,54 3 265.683
15/4/2014 37,63 36,29 -0,58% 36,29 37,64 37,10 36,31 38,00 5 422.991
14/4/2014 36,68 36,50 +0,41% 36,50 36,68 36,66 36,40 36,93 2 157.670
11/4/2014 36,55 36,35 -1,06% 35,00 36,57 35,95 36,00 36,63 7 431.419
10/4/2014 36,41 36,74 +0,11% 36,41 36,91 36,66 36,40 36,61 6 440.035
9/4/2014 37,31 36,70 -1,00% 36,21 37,31 36,65 36,28 37,00 8 762.485
8/4/2014 37,87 37,07 -1,38% 37,00 38,00 37,49 37,00 37,46 12 1.038.523
7/4/2014 37,70 37,59 -0,29% 37,44 37,87 37,61 37,20 37,65 14 929.143
4/4/2014 37,75 37,70 +4,84% 37,20 37,85 37,77 37,00 37,70 13 1.016.071
3/4/2014 36,90 35,96 -2,26% 35,00 37,05 36,46 36,00 37,06 20 1.987.561
2/4/2014 37,05 36,79 -0,03% 36,03 37,20 36,89 36,79 37,69 17 1.206.445
1/4/2014 37,08 36,80 -0,33% 34,70 37,30 36,55 36,40 37,05 11 636.124
31/3/2014 36,50 36,92 -7,70% 36,39 37,00 36,57 36,38 37,40 11 446.189
28/3/2014 36,69 40,00 +9,05% 35,57 40,00 36,92 35,58 40,00 25 1.968.347
27/3/2014 36,98 36,68 -0,78% 35,58 37,06 36,60 36,68 37,07 15 560.012
26/3/2014 36,20 36,97 +2,13% 35,57 36,97 36,12 35,56 36,97 15 1.734.042
25/3/2014 35,80 36,20 +1,74% 35,70 36,20 35,80 35,86 36,20 16 1.163.724
24/3/2014 35,12 35,58 +2,24% 35,12 36,78 35,54 35,58 36,79 14 1.343.509
21/3/2014 36,20 34,80 -3,87% 34,80 36,20 35,51 34,80 36,09 25 2.028.157
20/3/2014 36,40 36,20 +1,20% 36,06 36,46 36,28 36,06 36,50 5 76.190
19/3/2014 36,00 35,77 +0,48% 35,77 36,00 35,88 35,51 36,28 15 829.017
18/3/2014 35,80 35,60 -0,84% 34,71 36,05 35,87 35,60 35,90 24 1.173.158
17/3/2014 36,00 35,90 +1,79% 35,50 36,00 35,71 35,90 36,60 9 589.365
14/3/2014 36,47 35,27 -4,88% 35,18 36,47 35,96 35,27 37,08 15 1.115.018
13/3/2014 36,00 37,08 +3,00% 35,81 37,08 36,34 35,90 37,08 103 1.639.061
12/3/2014 35,72 36,00 +0,03% 35,36 36,39 35,65 35,20 37,09 30 2.403.296
11/3/2014 36,38 35,99 +0,78% 35,71 36,38 35,87 35,84 36,49 25 1.524.891
10/3/2014 36,50 35,71 -2,96% 35,66 36,80 36,11 35,71 35,99 26 2.026.148
7/3/2014 37,15 36,80 -1,47% 36,80 37,20 36,97 36,80 37,20 28 2.373.492
6/3/2014 38,00 37,35 +0,27% 37,10 38,00 37,48 37,01 39,95 17 1.563.133
5/3/2014 37,60 37,25 -0,72% 36,00 37,60 37,06 37,30 37,52 14 1.516.054
28/2/2014 38,20 37,52 -2,77% 37,52 38,99 37,95 37,52 38,99 22 1.404.411
27/2/2014 38,38 38,59 +1,21% 37,81 38,59 37,99 37,80 39,69 10 900.368
26/2/2014 38,43 38,13 -1,22% 37,91 38,58 38,19 38,00 38,38 31 2.406.471
25/2/2014 40,00 38,60 -4,27% 38,50 40,00 39,34 38,60 39,90 32 2.718.399
24/2/2014 39,50 40,32 +2,10% 39,49 40,69 39,84 40,00 40,31 45 3.322.899
21/2/2014 38,41 39,49 +1,65% 38,41 39,84 39,20 39,20 39,49 28 2.595.193
20/2/2014 38,01 38,85 +1,83% 38,00 41,10 38,70 38,60 39,00 53 4.354.002
19/2/2014 38,97 38,15 +0,93% 37,50 38,97 38,46 38,10 38,75 73 6.346.379
18/2/2014 39,90 37,80 -8,56% 37,80 40,00 38,57 37,80 38,95 197 15.686.750
17/2/2014 46,50 41,34 -14,67% 41,34 46,50 45,42 40,03 45,00 21 2.325.509
14/2/2014 43,84 48,45 +3,75% 43,84 48,45 47,36 46,20 48,19 16 1.525.212
13/2/2014 45,84 46,70 0,00% 43,89 46,70 45,62 45,83 46,70 8 898.806
12/2/2014 48,10 46,70 -2,67% 45,52 48,10 47,07 46,70 47,67 22 2.461.768
11/2/2014 47,86 47,98 +0,17% 47,71 47,99 47,87 47,35 47,98 15 1.498.598
10/2/2014 47,95 47,90 0,00% 47,00 48,07 47,87 47,90 48,07 18 2.178.429
7/2/2014 47,80 47,90 -0,21% 47,72 48,00 47,94 47,90 48,20 12 810.232
6/2/2014 47,91 48,00 +0,21% 47,90 48,00 47,94 47,75 48,00 10 1.001.973
5/2/2014 48,00 47,90 +0,42% 47,80 48,00 47,86 47,72 47,90 8 933.340
4/2/2014 47,70 47,70 -0,56% 47,70 48,20 47,91 47,70 48,20 17 2.596.935
3/2/2014 48,02 47,97 -0,66% 47,80 48,02 47,93 47,60 47,97 13 1.792.937
31/1/2014 48,03 48,29 +0,75% 47,70 48,29 47,83 47,70 48,29 17 1.870.324
30/1/2014 47,79 47,93 -0,08% 47,62 48,09 47,84 47,62 48,09 13 2.009.555
29/1/2014 47,85 47,97 +0,46% 47,40 47,97 47,65 47,20 47,97 8 738.580
28/1/2014 47,30 47,75 +0,10% 47,30 47,90 47,53 47,75 47,90 8 389.770
27/1/2014 47,83 47,70 -0,15% 47,70 47,83 47,75 47,70 47,99 2 62.075
24/1/2014 48,07 47,77 +0,55% 47,77 48,15 48,02 47,77 48,00 11 1.723.922
23/1/2014 48,00 47,51 -0,73% 47,51 48,00 47,91 47,21 48,10 7 718.675
22/1/2014 47,11 47,86 -0,31% 47,11 48,20 47,97 47,86 48,00 17 1.492.062
21/1/2014 48,10 48,01 -0,12% 46,01 48,10 47,71 47,10 48,05 16 1.860.985
20/1/2014 43,57 48,07 -0,06% 43,57 48,20 47,92 48,10 48,15 16 1.509.707
17/1/2014 48,00 48,10 -0,08% 47,71 48,15 48,00 47,99 48,10 21 2.515.444
16/1/2014 46,50 48,14 +3,79% 46,50 48,35 47,98 43,39 48,14 21 2.269.772
15/1/2014 48,01 46,38 +9,49% 46,38 48,35 47,92 46,38 48,15 59 6.301.975
14/1/2014 42,91 42,36 -0,94% 42,36 43,44 42,97 42,36 43,46 13 1.499.908
13/1/2014 42,00 42,76 +3,54% 41,98 42,76 42,36 41,80 43,43 16 1.906.391
10/1/2014 42,10 41,30 -4,90% 41,30 42,18 41,98 41,50 42,18 11 365.274
9/1/2014 42,50 43,43 +2,09% 41,90 43,43 42,31 42,00 43,44 8 1.019.759
8/1/2014 42,71 42,54 -0,16% 42,10 42,71 42,40 41,80 42,38 11 1.242.413
7/1/2014 42,90 42,61 -1,62% 42,61 43,31 42,95 42,61 42,76 9 734.493
6/1/2014 43,10 43,31 +1,24% 41,83 43,31 42,96 42,81 43,31 35 2.303.160
3/1/2014 41,70 42,78 +2,57% 39,93 43,00 42,06 42,78 43,00 27 2.566.159
2/1/2014 42,00 41,71 +1,73% 39,93 42,61 41,76 41,71 41,81 25 2.079.974
30/12/2013 41,85 41,00 -3,53% 39,70 42,50 41,40 41,00 42,49 19 1.386.956
27/12/2013 42,00 42,50 -1,16% 41,90 42,50 42,11 42,11 42,50 8 1.014.956
26/12/2013 42,20 43,00 -0,23% 41,97 43,00 42,16 41,86 42,50 6 619.876
23/12/2013 42,18 43,10 -0,78% 42,00 43,10 42,20 43,10 46,37 11 599.380
20/12/2013 41,15 43,44 +4,67% 41,15 43,44 42,03 41,15 50,00 21 1.450.093
19/12/2013 41,69 41,50 +0,85% 41,15 41,69 41,36 41,15 41,64 3 198.557
18/12/2013 40,95 41,15 +0,59% 40,29 41,30 41,00 41,15 41,82 14 1.143.993
17/12/2013 41,00 40,91 -0,97% 40,29 41,00 40,73 40,30 41,65 16 1.164.955
16/12/2013 40,29 41,31 +3,28% 40,29 41,50 40,90 41,31 41,50 23 1.529.778
13/12/2013 40,49 40,00 -1,16% 40,00 41,51 40,64 39,60 41,15 25 1.824.747
12/12/2013 39,50 40,47 +2,69% 39,11 40,48 39,62 39,80 40,47 21 1.398.878
11/12/2013 39,93 39,41 +2,05% 39,41 40,48 39,71 39,50 40,49 31 2.422.328
10/12/2013 40,00 38,62 -2,28% 38,62 40,00 39,38 38,62 40,70 106 10.357.613
9/12/2013 40,74 39,52 -0,45% 39,00 40,74 39,53 39,48 40,73 41 2.423.377
6/12/2013 39,45 39,70 +0,51% 39,30 40,48 39,80 39,10 40,50 25 1.396.993
5/12/2013 39,41 39,50 -3,75% 38,33 39,80 39,43 39,50 39,89 29 1.904.737
4/12/2013 39,92 41,04 +3,64% 39,35 41,18 39,87 39,36 41,09 31 2.177.018
3/12/2013 39,50 39,60 -0,13% 39,00 40,12 39,75 38,70 40,70 14 715.551
2/12/2013 40,69 39,65 -2,60% 39,65 40,69 40,10 39,65 40,70 27 1.560.065
29/11/2013 40,25 40,71 +1,14% 38,31 40,77 39,84 40,00 40,71 10 705.302
28/11/2013 40,30 40,25 +0,02% 40,01 40,93 40,50 40,07 40,25 13 1.997.088
27/11/2013 38,98 40,24 +2,31% 38,98 40,24 39,90 39,51 40,24 16 1.955.404
26/11/2013 39,80 39,33 -1,18% 38,91 40,28 39,56 38,91 40,29 9 957.465
25/11/2013 38,50 39,80 +2,37% 38,50 39,80 38,92 39,09 39,80 9 1.156.172
22/11/2013 39,50 38,88 -3,43% 38,50 39,50 39,14 38,39 38,68 11 1.068.546
21/11/2013 38,50 40,26 +3,13% 38,50 40,28 39,07 38,57 40,27 28 1.738.695
19/11/2013 39,40 39,04 -1,91% 39,04 40,00 39,52 39,03 40,00 33 2.529.911
18/11/2013 40,00 39,80 -0,18% 39,00 40,89 40,13 39,40 40,20 28 2.327.863
14/11/2013 39,72 39,87 +1,58% 38,40 39,95 39,53 38,60 39,99 10 683.930
13/11/2013 39,99 39,25 -1,31% 38,31 39,99 39,17 39,11 39,37 11 1.018.634
12/11/2013 39,66 39,77 -0,55% 39,31 39,80 39,63 39,30 39,77 23 2.049.173
11/11/2013 39,99 39,99 +0,60% 38,79 39,99 39,74 38,90 39,99 12 532.568
8/11/2013 39,30 39,75 -0,08% 39,30 39,75 39,68 39,41 39,75 18 746.125
7/11/2013 40,00 39,78 -0,05% 38,84 40,00 39,71 38,83 39,83 10 480.605
6/11/2013 39,00 39,80 +2,31% 39,00 39,90 39,63 39,53 39,97 24 2.441.405
5/11/2013 39,50 38,90 +0,23% 38,90 39,50 39,11 38,81 39,05 24 1.822.537
4/11/2013 39,85 38,81 -2,61% 38,81 39,85 39,10 38,81 40,00 30 1.720.652
1/11/2013 40,00 39,85 -0,38% 39,01 40,00 39,48 39,42 39,85 30 1.464.929
31/10/2013 38,94 40,00 +3,95% 38,94 40,00 39,60 38,94 40,00 17 1.493.112
30/10/2013 39,00 38,48 -1,33% 38,48 39,10 38,89 38,47 38,90 26 1.065.598
29/10/2013 38,80 39,00 0,00% 38,70 39,25 38,94 38,60 39,17 19 2.301.764
28/10/2013 39,17 39,00 +0,49% 38,81 39,34 39,09 38,80 39,00 19 1.524.763
25/10/2013 39,33 38,81 -1,32% 38,81 39,99 39,55 38,80 39,99 8 431.129
24/10/2013 39,00 39,33 +1,39% 38,68 39,33 38,94 38,82 39,33 13 533.499
23/10/2013 38,81 38,79 -0,05% 38,75 39,32 38,91 38,79 39,32 13 1.023.362
22/10/2013 39,02 38,81 -0,51% 38,09 39,20 38,60 39,10 39,32 20 1.706.149
21/10/2013 39,23 39,01 -0,48% 39,01 39,99 39,23 39,15 39,33 22 1.369.450
18/10/2013 39,33 39,20 +1,00% 39,20 39,36 39,33 39,26 39,35 11 1.341.305
17/10/2013 38,80 38,81 +0,03% 38,80 39,10 38,98 39,15 39,36 19 1.434.664
16/10/2013 38,52 38,80 +0,67% 38,52 39,08 38,92 38,79 38,80 23 1.233.855
15/10/2013 39,00 38,54 -1,15% 38,54 39,10 38,77 38,55 38,99 24 1.496.685
14/10/2013 38,60 38,99 -0,26% 38,60 39,10 38,80 38,62 38,99 12 384.161
11/10/2013 38,89 39,09 -0,69% 38,65 39,09 38,85 38,60 39,09 12 625.526
10/10/2013 38,60 39,36 +1,84% 38,60 39,36 38,82 38,90 39,36 8 733.880
9/10/2013 38,73 38,65 +0,62% 38,42 39,35 38,71 38,52 39,36 13 689.186
8/10/2013 38,60 38,41 -0,03% 38,26 38,60 38,49 38,50 38,79 11 304.126
7/10/2013 38,20 38,42 +0,58% 38,20 38,79 38,54 38,20 38,80 11 1.056.090
4/10/2013 37,58 38,20 +0,47% 37,58 38,45 37,84 38,20 38,28 18 1.067.141
3/10/2013 38,45 38,02 -1,63% 38,02 38,77 38,39 38,21 38,47 8 871.467
2/10/2013 38,40 38,65 +0,91% 38,39 39,36 38,78 38,64 39,34 15 849.415
1/10/2013 38,70 38,30 +0,92% 38,00 38,70 38,33 38,25 38,97 23 2.004.819
30/9/2013 38,80 37,95 -2,44% 37,95 39,05 38,72 37,90 39,36 29 1.576.047
27/9/2013 39,50 38,90 +0,65% 38,90 39,50 39,20 38,65 38,94 5 662.518
26/9/2013 38,90 38,65 -0,64% 38,50 39,56 38,92 38,50 39,57 28 1.696.948
25/9/2013 39,69 38,90 -0,26% 38,90 39,98 39,46 38,59 38,90 22 1.555.019
24/9/2013 41,85 39,00 0,00% 39,00 41,85 39,46 39,00 39,96 20 1.128.839
23/9/2013 38,80 39,00 +1,96% 38,66 39,20 38,81 39,18 41,98 63 6.369.349
20/9/2013 39,22 38,25 -2,67% 38,25 39,35 38,95 38,25 41,99 25 1.164.682
19/9/2013 39,80 39,30 -0,25% 39,26 40,40 39,73 39,20 40,89 34 1.863.477
18/9/2013 39,39 39,40 -2,23% 39,27 41,95 40,07 39,52 41,99 22 1.210.187
17/9/2013 40,20 40,30 -0,96% 40,00 41,97 40,23 40,00 41,99 28 1.488.852
16/9/2013 39,90 40,69 +3,04% 39,90 40,70 40,19 40,00 40,70 8 192.954
13/9/2013 39,75 39,49 -0,53% 39,49 39,90 39,65 39,39 40,69 20 1.328.467
12/9/2013 41,94 39,70 -2,43% 39,70 41,94 40,39 39,70 40,69 14 359.500
11/9/2013 40,75 40,69 -0,78% 40,65 40,75 40,71 40,50 40,69 6 732.796
10/9/2013 41,00 41,01 +4,09% 40,80 41,01 40,98 41,01 42,38 8 569.654
9/9/2013 41,50 39,40 -2,96% 39,40 41,66 41,03 39,48 41,98 19 730.477
6/9/2013 41,39 40,60 -0,42% 40,60 41,50 41,25 40,60 41,99 17 1.101.594
5/9/2013 40,60 40,77 +0,30% 40,60 40,77 40,63 40,50 40,84 6 812.700
4/9/2013 41,00 40,65 -0,49% 40,65 41,09 40,90 40,20 41,98 14 572.657
3/9/2013 41,19 40,85 +1,06% 40,71 41,33 41,04 40,03 40,85 17 1.432.301
2/9/2013 40,80 40,42 -2,60% 40,42 41,11 40,82 40,20 41,00 35 2.579.933
30/8/2013 40,81 41,50 +3,80% 39,09 41,52 40,35 38,52 41,50 16 912.096
29/8/2013 39,92 39,98 -3,71% 39,92 40,79 40,15 39,90 40,82 12 1.509.678
28/8/2013 39,85 41,52 +3,41% 39,85 41,52 39,93 39,92 41,52 6 475.196
27/8/2013 39,00 40,15 -0,67% 39,00 40,87 39,85 39,80 40,15 9 526.119
26/8/2013 40,20 40,42 +0,55% 40,20 40,80 40,29 40,00 40,50 16 1.728.611
23/8/2013 39,36 40,20 +2,03% 39,36 43,01 40,43 39,61 40,20 37 3.764.698
22/8/2013 39,02 39,40 +3,01% 39,02 39,91 39,56 39,05 39,91 7 399.565
21/8/2013 39,20 38,25 -2,80% 38,09 39,25 38,85 38,25 39,85 25 2.529.510
20/8/2013 39,40 39,35 -0,40% 38,90 39,40 39,16 38,22 40,92 15 783.202
19/8/2013 39,50 39,51 +0,95% 39,50 40,00 39,75 39,51 41,00 32 3.188.098
16/8/2013 39,50 39,14 -2,15% 38,50 39,50 38,90 38,69 39,19 24 2.326.732
15/8/2013 39,68 40,00 0,00% 38,78 40,00 39,22 39,00 40,00 12 670.772
14/8/2013 39,61 40,00 +2,30% 39,33 40,00 39,61 39,01 40,00 16 1.164.754
13/8/2013 39,00 39,10 -0,03% 39,00 39,98 39,54 39,10 39,61 9 490.401
12/8/2013 39,25 39,11 -9,03% 39,00 39,79 39,41 39,11 40,00 35 1.718.440
9/8/2013 39,60 42,99 +6,60% 39,14 42,99 39,75 39,56 43,87 22 1.820.918
8/8/2013 40,00 40,33 +2,10% 39,50 40,33 39,53 39,59 42,87 12 1.783.045
7/8/2013 40,50 39,50 -2,35% 39,50 40,50 39,95 39,30 40,06 15 1.154.816
6/8/2013 40,80 40,45 -3,41% 40,01 40,80 40,19 40,12 42,78 13 1.016.899
5/8/2013 41,78 41,88 +0,82% 40,80 41,88 41,37 40,80 41,88 15 1.059.220
2/8/2013 41,49 41,54 +1,32% 41,01 42,54 41,50 41,00 43,77 16 2.050.166
1/8/2013 42,00 41,00 -0,22% 41,00 42,00 41,44 41,00 41,48 27 1.869.003
31/7/2013 40,92 41,09 +0,42% 40,92 43,81 41,27 41,00 43,58 14 1.750.203
30/7/2013 41,30 40,92 -0,92% 40,51 41,50 41,06 40,81 40,92 10 640.582
29/7/2013 41,53 41,30 +0,73% 41,30 42,00 41,65 41,00 43,18 13 1.291.166
26/7/2013 42,20 41,00 -2,84% 41,00 42,37 41,94 41,01 43,20 9 666.963
25/7/2013 42,30 42,20 +0,48% 42,20 43,84 42,26 42,00 43,86 11 756.618
24/7/2013 41,99 42,00 +2,41% 41,30 42,34 42,02 40,13 42,00 19 2.143.147
23/7/2013 40,10 41,01 +3,53% 40,10 41,70 41,25 41,01 41,85 22 1.592.318
22/7/2013 39,40 39,61 -0,23% 39,40 39,99 39,73 39,60 39,94 13 917.886
19/7/2013 39,60 39,70 +0,38% 39,07 39,99 39,50 39,06 39,83 15 1.433.861
18/7/2013 39,05 39,55 +1,57% 39,05 40,94 39,44 38,50 39,55 17 1.053.298
17/7/2013 39,35 38,94 -4,75% 38,94 39,52 39,18 38,62 39,80 12 744.523
16/7/2013 38,60 40,88 +10,04% 38,60 40,88 39,21 38,72 40,88 19 1.995.799
15/7/2013 38,10 37,15 -1,22% 37,15 38,10 37,41 37,15 37,80 14 909.170
12/7/2013 37,80 37,61 -1,26% 37,60 38,46 37,84 37,27 38,47 11 737.922
11/7/2013 37,89 38,09 +1,44% 37,29 40,93 37,62 37,81 40,94 25 1.843.745
10/7/2013 37,30 37,55 -1,70% 37,29 38,10 37,68 37,30 37,55 20 1.590.147
8/7/2013 39,30 38,20 -2,03% 38,00 39,30 38,25 37,80 38,38 13 734.547
5/7/2013 38,36 38,99 +0,62% 37,50 39,66 38,02 36,29 38,98 18 1.475.348
4/7/2013 38,95 38,75 -1,35% 38,01 39,89 38,99 38,50 39,83 22 1.263.421
3/7/2013 38,70 39,28 +1,89% 38,70 39,89 39,33 38,82 39,29 20 991.201
2/7/2013 40,10 38,55 -4,81% 38,55 40,10 39,21 38,55 39,00 22 1.102.071
1/7/2013 41,00 40,50 -3,59% 40,00 41,00 40,46 40,08 40,50 26 2.424.024
28/6/2013 41,80 42,01 +0,24% 40,08 42,82 41,10 40,08 42,01 29 2.787.194
27/6/2013 42,19 41,91 +0,50% 41,70 42,57 42,13 41,71 42,19 13 931.170
26/6/2013 42,49 41,70 +3,01% 41,42 42,49 41,74 42,20 42,57 10 993.626
25/6/2013 42,57 40,48 -1,34% 40,48 42,57 41,46 39,10 41,80 27 2.628.832
24/6/2013 40,45 41,03 +0,51% 40,18 43,69 40,87 41,06 43,57 22 1.524.724
21/6/2013 41,50 40,82 -0,92% 40,77 41,50 41,01 40,79 41,03 13 1.579.022
20/6/2013 40,52 41,20 -0,75% 40,52 43,83 41,35 41,14 41,98 13 1.649.896
19/6/2013 43,93 41,51 -1,14% 40,57 43,93 41,46 41,51 43,68 14 1.028.307
18/6/2013 42,51 41,99 -0,54% 41,86 42,89 42,24 41,99 43,24 17 1.812.192
17/6/2013 42,04 42,22 +0,52% 42,04 43,96 42,61 42,30 43,00 27 2.637.882
14/6/2013 42,00 42,00 +2,24% 41,73 42,00 41,82 41,78 42,00 6 635.750
13/6/2013 41,20 41,08 -1,01% 40,56 42,00 41,52 41,08 42,20 20 1.698.521
12/6/2013 41,50 41,50 -5,66% 40,81 43,00 41,34 41,00 41,45 27 2.187.270
11/6/2013 41,82 43,99 +4,09% 40,65 43,99 41,72 41,14 43,99 41 3.834.530
10/6/2013 42,75 42,26 -2,29% 41,80 42,75 42,01 41,81 43,99 16 1.928.331
7/6/2013 42,05 43,25 -0,57% 42,05 43,25 42,75 42,06 42,90 22 2.005.119
6/6/2013 42,65 43,50 +1,99% 42,07 43,50 42,88 42,52 43,00 30 3.838.411
5/6/2013 42,79 42,65 +0,59% 41,72 43,99 43,18 41,80 42,40 52 6.188.516
4/6/2013 43,00 42,40 -0,24% 42,00 43,00 42,25 42,11 43,14 135 15.068.037
3/6/2013 43,90 42,50 -3,17% 42,00 44,40 42,87 42,50 42,70 204 22.977.023
31/5/2013 43,96 43,89 -0,16% 43,11 44,20 43,60 43,18 43,89 278 36.896.538
29/5/2013 44,99 43,96 -1,12% 43,96 44,99 44,14 43,96 44,96 12 1.015.276
28/5/2013 44,50 44,46 -0,27% 44,12 44,99 44,60 44,41 44,98 26 2.105.581
27/5/2013 44,75 44,58 -0,27% 44,58 45,28 44,98 44,01 44,50 63 7.004.451
24/5/2013 44,28 44,70 +0,95% 43,80 45,29 44,44 44,70 45,30 45 4.120.440
23/5/2013 45,40 44,28 -1,27% 44,28 45,40 44,84 44,28 45,30 30 2.547.402
22/5/2013 46,34 44,85 -2,10% 44,85 49,48 45,57 44,85 46,95 46 3.618.658
21/5/2013 46,70 45,81 -1,65% 45,31 48,58 46,60 45,30 46,00 26 2.465.650
20/5/2013 46,71 46,58 -1,27% 46,41 49,50 46,67 46,58 49,50 20 1.498.338
17/5/2013 47,75 47,18 -0,27% 46,75 48,01 47,28 47,18 49,74 19 1.276.668
16/5/2013 48,29 47,31 -1,31% 47,27 49,27 47,94 47,31 47,58 19 1.697.208
15/5/2013 47,80 47,94 -2,54% 47,41 48,99 47,95 47,24 49,59 28 3.567.771
14/5/2013 48,01 49,19 +3,56% 47,80 49,19 48,51 47,80 52,00 28 3.367.200
13/5/2013 47,50 47,50 +0,64% 47,50 48,25 47,99 47,50 0,00 19 1.631.760
10/5/2013 48,17 47,20 +0,64% 47,20 48,82 48,10 47,10 47,92 31 3.968.278
9/5/2013 48,00 46,90 +0,13% 46,90 48,00 47,58 46,88 49,45 24 2.212.608
8/5/2013 48,40 46,84 +0,09% 46,84 48,43 47,68 46,80 48,49 31 2.699.236
7/5/2013 47,80 46,80 -5,19% 46,80 48,49 47,77 46,05 49,40 30 2.880.954
6/5/2013 48,30 49,36 +2,49% 48,00 49,39 48,41 48,02 49,40 22 2.420.700
3/5/2013 48,01 48,16 -0,39% 48,01 50,99 48,67 47,81 49,45 17 1.426.180
2/5/2013 48,99 48,35 +0,94% 48,01 48,99 48,31 48,40 50,79 56 3.942.279
30/4/2013 43,04 47,90 -3,72% 43,04 49,88 47,96 47,90 48,50 59 4.882.829
29/4/2013 50,04 49,75 -2,24% 48,81 50,04 49,29 49,80 52,00 38 2.799.780
26/4/2013 51,00 50,89 -1,57% 50,00 51,00 50,43 50,04 50,89 32 3.439.564
25/4/2013 50,00 51,70 +1,67% 50,00 51,70 51,01 50,02 51,70 29 3.056.065
24/4/2013 51,40 50,85 +0,69% 50,85 51,85 51,44 50,18 50,85 17 2.129.619
23/4/2013 49,80 50,50 -1,15% 49,80 51,47 51,28 50,07 51,25 14 1.800.027
22/4/2013 50,50 51,09 -0,68% 49,50 51,47 50,68 48,96 51,09 43 4.896.358
19/4/2013 49,80 51,44 +3,86% 48,82 51,46 50,50 49,25 49,80 19 1.858.629
18/4/2013 49,53 49,53 -3,77% 49,53 50,00 49,80 49,53 51,39 11 343.661
17/4/2013 50,00 51,47 +2,94% 50,00 51,47 50,23 50,60 51,47 20 1.707.883
16/4/2013 50,20 50,00 -0,02% 50,00 50,29 50,10 50,00 51,50 30 3.176.538
15/4/2013 51,50 50,01 -4,54% 50,01 52,00 50,90 50,01 51,00 43 5.044.765
12/4/2013 51,90 52,39 +1,14% 51,30 52,49 51,77 50,08 52,39 13 1.392.756
11/4/2013 52,50 51,80 +3,23% 50,91 52,50 51,47 50,00 51,30 26 2.902.937
10/4/2013 52,00 50,18 -5,14% 50,18 52,99 52,16 50,20 52,40 48 6.140.152
9/4/2013 52,00 52,90 +3,14% 50,55 53,00 51,82 52,20 53,83 38 5.177.514
8/4/2013 51,00 51,29 -0,12% 51,00 51,98 51,63 51,00 51,45 36 3.454.134
5/4/2013 50,30 51,35 +1,97% 50,30 52,98 51,53 51,50 52,69 20 3.030.349
4/4/2013 50,99 50,36 -1,25% 50,36 51,94 51,13 50,36 51,90 37 4.193.207
3/4/2013 51,00 51,00 -1,07% 50,77 52,93 51,42 50,30 51,00 63 9.091.629
2/4/2013 50,60 51,55 +1,88% 49,81 51,58 51,11 51,30 51,57 82 12.038.203
1/4/2013 50,00 50,60 +2,22% 49,70 51,05 50,38 50,60 50,98 164 18.629.108
28/3/2013 47,40 49,50 +5,77% 47,40 50,09 49,17 49,50 50,80 212 30.036.553
27/3/2013 47,00 46,80 +1,52% 46,30 47,26 46,99 46,80 47,79 18 1.767.000
26/3/2013 44,80 46,10 +2,47% 44,80 46,10 45,78 45,22 47,00 19 1.094.378
25/3/2013 44,65 44,99 +2,02% 44,64 44,99 44,86 44,60 44,80 10 654.975
22/3/2013 44,10 44,10 -2,41% 44,10 45,23 44,40 43,90 45,01 13 1.158.881
21/3/2013 44,10 45,19 +2,26% 44,10 45,19 44,61 44,10 45,20 10 816.459
20/3/2013 46,30 44,19 -4,56% 44,10 46,30 44,83 44,10 45,21 28 2.407.526
19/3/2013 46,00 46,30 +0,65% 45,90 46,75 46,16 45,55 45,99 11 553.995
18/3/2013 45,81 46,00 -2,13% 45,81 47,00 46,28 45,03 46,00 14 1.240.433
15/3/2013 44,65 47,00 +2,84% 44,65 47,54 46,95 46,19 47,10 27 2.925.327
14/3/2013 45,00 45,70 -1,08% 45,00 48,86 46,14 45,50 46,50 16 1.859.593
13/3/2013 45,00 46,20 -7,51% 45,00 46,39 45,70 45,32 46,20 8 470.754
12/3/2013 44,60 49,95 +13,09% 44,41 49,95 45,63 46,00 0,00 25 2.254.483
11/3/2013 45,00 44,17 +0,84% 43,72 45,08 44,62 44,17 45,38 25 1.575.160
8/3/2013 43,29 43,80 -1,35% 43,28 44,17 43,60 43,95 44,00 19 2.180.227
7/3/2013 44,00 44,40 +3,26% 44,00 44,50 44,28 43,28 44,23 12 1.439.105
6/3/2013 42,63 43,00 -0,49% 42,63 43,45 43,25 42,63 43,00 11 1.124.533
5/3/2013 42,20 43,21 +2,39% 42,20 43,69 43,40 43,50 43,79 14 954.804
4/3/2013 42,50 42,20 -0,59% 42,20 43,00 42,72 42,20 43,00 7 405.930
1/3/2013 42,50 42,45 -0,12% 42,30 42,50 42,44 42,90 43,89 13 976.260
28/2/2013 42,70 42,50 -0,02% 42,50 43,13 43,01 42,50 43,50 7 1.010.860
27/2/2013 43,00 42,51 -1,14% 42,51 43,00 42,72 42,51 43,10 17 982.707
26/2/2013 42,00 43,00 -4,59% 42,00 43,10 42,81 42,40 42,90 18 1.853.694
25/2/2013 41,00 45,07 +9,93% 40,30 45,07 41,71 42,10 45,07 25 2.986.648
22/2/2013 41,60 41,00 0,00% 40,58 41,60 41,12 40,50 41,00 23 1.830.207
21/2/2013 41,30 41,00 -0,58% 40,61 42,00 41,42 41,60 42,00 19 1.043.865
20/2/2013 41,30 41,24 -0,58% 40,65 44,79 41,34 40,75 41,24 26 1.777.693
19/2/2013 41,70 41,48 +1,10% 41,12 44,94 41,46 41,12 41,48 16 1.165.152
18/2/2013 41,30 41,03 -4,38% 41,03 42,15 41,65 41,03 45,08 22 1.174.705
15/2/2013 41,79 42,91 +5,46% 41,30 42,91 41,72 41,30 41,35 6 542.372
14/2/2013 42,50 40,69 -3,85% 40,69 42,51 41,72 40,69 44,67 18 859.544
13/2/2013 42,36 42,32 +0,74% 42,25 42,40 42,37 42,35 43,00 7 512.794
8/2/2013 43,42 42,01 -2,26% 41,28 43,98 42,01 39,60 42,50 32 2.815.129
7/2/2013 42,00 42,98 +4,07% 41,51 44,00 42,14 41,60 43,00 24 1.567.623
6/2/2013 42,05 41,30 -1,67% 39,20 42,10 40,38 41,30 42,00 33 3.348.292
5/2/2013 42,81 42,00 -2,33% 42,00 43,49 42,68 41,41 41,90 13 904.848
4/2/2013 44,98 43,00 +0,47% 42,10 44,98 42,82 42,45 43,00 12 946.325
1/2/2013 43,00 42,80 +0,90% 42,80 44,99 43,40 42,50 42,80 33 2.742.907
31/1/2013 41,96 42,42 +1,36% 41,12 43,48 42,19 41,50 42,00 37 2.328.908
30/1/2013 42,15 41,85 -0,69% 41,52 42,30 41,87 42,00 43,48 38 3.877.437
29/1/2013 42,00 42,14 +0,77% 41,82 42,50 42,08 42,15 43,92 14 517.605
28/1/2013 42,51 41,82 -2,15% 41,52 43,00 42,26 41,82 44,05 16 1.293.428
24/1/2013 43,99 42,74 -0,90% 42,60 43,99 43,32 42,50 44,04 18 1.221.741
23/1/2013 42,35 43,13 -0,25% 42,30 43,13 42,65 42,60 42,96 15 1.548.215
22/1/2013 42,75 43,24 +2,22% 42,60 43,24 43,01 42,60 43,24 11 881.803
21/1/2013 42,92 42,30 -1,40% 42,30 43,05 42,86 42,30 43,05 10 677.294
18/1/2013 42,50 42,90 +2,14% 42,50 43,00 42,73 42,60 42,92 3 226.510
17/1/2013 42,20 42,00 -0,19% 42,00 42,50 42,34 41,82 42,49 13 656.287
16/1/2013 42,40 42,08 -6,90% 42,08 43,10 42,52 42,06 42,20 14 1.092.996
15/1/2013 42,41 45,20 +6,53% 42,41 45,20 42,72 42,50 45,20 16 935.606
14/1/2013 42,40 42,43 +0,07% 42,40 43,00 42,47 42,43 43,42 9 781.591
11/1/2013 43,00 42,40 +0,71% 42,40 45,16 42,95 42,49 43,50 13 1.198.305
10/1/2013 42,42 42,10 -0,94% 42,00 42,70 42,34 42,01 42,10 17 952.754
9/1/2013 42,70 42,50 +2,16% 41,29 43,00 42,05 42,56 42,77 18 912.668
8/1/2013 41,14 41,60 +0,24% 41,14 43,00 41,75 41,60 43,28 23 1.749.420
7/1/2013 42,00 41,50 -1,89% 40,78 42,58 41,83 41,14 41,70 22 1.058.436
4/1/2013 43,30 42,30 -2,44% 40,01 43,30 42,77 42,10 42,30 22 1.475.683
3/1/2013 44,20 43,36 -2,78% 43,36 44,99 43,98 43,36 44,49 44 4.332.711
2/1/2013 45,20 44,60 0,00% 44,01 45,20 44,52 44,70 44,85 24 1.754.221
28/12/2012 44,00 44,70 +1,31% 44,00 45,00 44,47 44,70 45,08 23 1.418.893
27/12/2012 44,00 44,12 +0,05% 43,65 44,30 43,92 43,90 44,20 15 1.537.420
26/12/2012 43,59 44,10 +1,85% 43,30 44,20 43,62 43,50 44,10 20 1.570.607
21/12/2012 44,30 43,30 -1,37% 43,00 44,30 43,31 43,30 43,45 13 693.100
20/12/2012 43,00 43,90 -2,34% 43,00 45,24 44,21 43,26 44,20 17 1.680.345
19/12/2012 45,25 44,95 +1,01% 44,45 45,25 44,95 44,75 44,95 16 1.847.570
18/12/2012 45,77 44,50 -2,71% 44,50 45,77 44,76 44,50 45,25 15 1.105.702
17/12/2012 42,02 45,74 +4,69% 42,02 45,75 44,31 44,71 45,75 15 1.883.315
14/12/2012 43,99 43,69 +3,60% 42,12 44,00 43,19 43,80 45,59 27 2.211.743
13/12/2012 42,50 42,17 -1,93% 41,99 44,00 42,99 42,17 43,72 32 2.953.847
12/12/2012 42,00 43,00 +2,38% 41,05 43,15 41,97 41,32 43,00 29 2.346.353
11/12/2012 39,10 42,00 +8,72% 37,66 42,66 41,03 41,30 41,97 41 2.515.372
10/12/2012 37,01 38,63 +4,69% 36,64 38,95 37,46 37,88 38,51 33 2.172.763
7/12/2012 37,19 36,90 -0,78% 36,85 37,19 36,86 36,40 36,85 9 545.633
6/12/2012 36,18 37,19 +2,79% 36,10 37,19 36,36 36,05 37,19 22 545.540
5/12/2012 37,98 36,18 -0,88% 35,50 37,98 36,60 36,18 37,10 27 1.669.170
4/12/2012 36,00 36,50 +4,29% 35,99 37,45 36,83 35,90 37,98 31 3.075.416
3/12/2012 35,10 35,00 -1,80% 34,73 35,70 35,26 34,70 35,00 16 1.029.801
30/11/2012 36,00 35,64 -1,82% 35,64 36,97 36,30 35,33 35,50 10 435.628
29/11/2012 36,50 36,30 -2,68% 35,63 36,75 36,12 35,64 36,30 13 982.725
28/11/2012 36,22 37,30 +3,30% 35,90 37,30 36,26 35,89 37,30 10 268.326
27/11/2012 35,54 36,11 +0,31% 35,33 37,94 36,23 35,64 36,11 19 1.952.820
26/11/2012 35,40 36,00 -0,41% 35,40 37,25 36,51 36,20 38,00 8 474.666
23/11/2012 35,49 36,15 +3,29% 34,51 36,15 35,13 35,80 36,00 11 857.334
22/11/2012 36,25 35,00 +1,16% 35,00 36,25 35,47 35,00 35,49 12 1.280.514
21/11/2012 35,04 34,60 -1,14% 34,30 37,96 34,65 34,39 38,00 17 1.084.735
19/11/2012 36,00 35,00 -0,96% 34,67 36,00 34,94 34,28 35,00 20 1.820.639
16/11/2012 36,01 35,34 -2,91% 35,34 36,08 35,86 35,30 38,00 11 1.133.251
14/11/2012 37,80 36,40 -3,68% 35,36 37,80 37,10 35,61 38,00 23 1.810.740
13/11/2012 35,46 37,79 +7,94% 35,01 37,79 35,67 35,36 36,52 9 553.029
12/11/2012 37,18 35,01 -3,58% 35,01 37,98 36,62 35,00 37,90 16 831.392
9/11/2012 37,50 36,31 -2,84% 36,31 37,50 37,20 36,31 37,23 15 985.823
8/11/2012 37,89 37,37 -1,40% 37,14 37,89 37,34 37,30 37,98 9 832.738
7/11/2012 37,98 37,90 0,00% 36,75 37,98 37,29 37,10 37,90 14 1.256.763
6/11/2012 37,50 37,90 +1,07% 37,12 37,90 37,67 37,30 37,70 13 1.002.110
5/11/2012 37,30 37,50 -0,27% 36,41 37,50 36,91 37,28 37,49 11 734.691
1/11/2012 36,64 37,60 +1,98% 36,64 38,16 37,18 37,00 38,45 17 818.018
31/10/2012 36,61 36,87 -2,97% 36,00 37,37 36,67 36,00 36,87 28 1.987.965
30/10/2012 38,00 38,00 +2,70% 36,62 38,00 37,03 36,61 38,00 8 196.290
29/10/2012 36,86 37,00 +1,37% 36,84 37,99 37,01 36,95 37,00 16 618.202
26/10/2012 36,28 36,50 +0,61% 36,00 36,60 36,37 36,42 36,80 10 407.395
25/10/2012 33,99 36,28 +6,74% 33,99 36,28 35,06 34,75 36,28 30 2.928.085
24/10/2012 32,99 33,99 +0,80% 32,35 34,00 33,24 33,90 34,00 17 1.203.511
23/10/2012 36,79 33,72 -3,68% 33,72 37,00 35,16 33,70 34,97 35 3.084.162
22/10/2012 36,05 35,01 -2,45% 35,01 36,20 35,98 35,09 36,42 7 403.022
19/10/2012 36,40 35,89 -1,40% 35,89 37,98 36,67 35,89 36,90 23 1.785.969
18/10/2012 36,80 36,40 +0,14% 36,40 36,85 36,66 36,40 36,85 6 553.649
17/10/2012 37,50 36,35 -3,04% 36,21 37,50 36,88 36,04 38,00 24 1.958.771
16/10/2012 36,20 37,49 +3,53% 36,20 37,49 36,94 36,50 36,90 17 960.603
15/10/2012 36,30 36,21 -0,47% 36,06 36,30 36,20 36,21 36,99 14 937.623
11/10/2012 36,10 36,38 +0,36% 36,10 36,99 36,48 36,38 37,00 13 667.632
10/10/2012 35,60 36,25 -0,08% 35,60 36,80 36,47 35,90 37,00 7 383.002
9/10/2012 36,01 36,28 +0,75% 35,88 37,00 36,06 36,28 37,00 19 1.471.368
8/10/2012 36,64 36,01 -3,59% 36,00 37,00 36,20 36,01 36,50 11 405.449
5/10/2012 38,00 37,35 +2,19% 36,20 38,00 36,69 36,34 37,35 15 917.371
4/10/2012 37,00 36,55 -4,52% 36,01 38,00 36,99 36,01 36,36 12 617.786
3/10/2012 36,80 38,28 +0,74% 36,20 38,49 37,13 37,30 38,28 30 3.067.211
2/10/2012 36,46 38,00 +4,11% 36,46 38,55 37,82 38,00 39,49 26 2.205.467
1/10/2012 37,49 36,50 -2,74% 36,31 39,88 37,26 36,01 36,50 33 1.993.499
28/9/2012 38,01 37,53 -1,50% 37,50 40,77 38,47 37,60 40,77 17 1.442.745
27/9/2012 39,50 38,10 -4,27% 38,10 41,49 39,17 38,10 41,49 12 575.857
26/9/2012 39,80 39,80 -0,35% 39,80 39,80 39,80 39,75 41,45 1 19.900
25/9/2012 39,94 39,94 -0,15% 39,94 39,94 39,94 39,31 40,00 3 55.916
24/9/2012 40,20 40,00 -2,44% 39,41 40,27 39,97 39,36 40,15 10 247.867
21/9/2012 40,02 41,00 +3,04% 40,02 41,00 40,80 40,17 41,00 6 424.374
20/9/2012 40,99 39,79 -1,02% 39,12 40,99 39,35 39,30 40,99 13 539.159
19/9/2012 40,36 40,20 -3,37% 40,10 40,39 40,16 39,80 40,20 7 490.036
18/9/2012 39,43 41,60 +8,05% 38,83 41,60 39,94 39,80 41,60 19 1.653.681
17/9/2012 37,70 38,50 +2,67% 37,70 39,30 38,52 38,50 39,25 21 1.032.345
14/9/2012 37,90 37,50 -1,06% 36,77 38,97 37,99 37,59 39,00 33 2.047.675
13/9/2012 36,80 37,90 +3,58% 35,51 37,90 37,07 38,02 39,00 36 3.255.181
12/9/2012 39,45 36,59 -7,37% 35,03 39,45 36,23 36,59 37,29 111 8.605.939
11/9/2012 40,44 39,50 -4,66% 39,39 40,48 39,97 39,50 40,49 28 2.106.583
10/9/2012 41,60 41,43 +2,30% 40,75 41,60 41,26 41,09 41,40 13 845.985
6/9/2012 41,00 40,50 -1,46% 40,50 41,10 40,80 40,60 41,59 29 2.166.898
5/9/2012 39,01 41,10 +3,50% 39,01 41,10 40,08 40,80 41,10 9 905.820
4/9/2012 39,75 39,71 -2,91% 39,00 41,50 40,20 39,71 42,48 29 1.861.423
3/9/2012 39,80 40,90 +4,79% 39,00 42,48 40,15 39,50 42,50 44 3.048.070
31/8/2012 41,14 39,03 -5,72% 39,00 41,99 40,15 39,03 42,00 35 2.923.510
30/8/2012 42,00 41,40 -1,59% 41,40 42,00 41,71 41,40 43,00 11 442.207
29/8/2012 42,22 42,07 +2,11% 41,94 42,22 42,00 42,15 42,20 11 642.659
28/8/2012 41,98 41,20 -1,67% 41,20 42,98 41,87 41,00 43,00 22 1.185.024
27/8/2012 41,90 41,90 +0,36% 41,78 41,98 41,90 41,33 41,90 10 444.210
24/8/2012 40,60 41,75 +1,83% 40,60 41,90 41,59 41,78 41,92 15 835.998
23/8/2012 41,52 41,00 -0,49% 41,00 41,79 41,57 40,61 41,00 18 1.359.476
22/8/2012 40,60 41,20 +1,30% 40,60 41,79 41,15 41,20 41,60 17 703.680
21/8/2012 41,79 40,67 -2,94% 40,67 41,79 41,25 40,67 41,78 19 552.808
20/8/2012 41,60 41,90 0,00% 41,32 43,00 41,92 41,32 41,79 11 1.048.167
17/8/2012 41,80 41,90 +3,00% 41,00 41,90 41,67 41,01 41,85 5 412.580
16/8/2012 40,90 40,68 -1,38% 40,61 42,00 40,99 40,68 41,80 18 991.982
15/8/2012 40,91 41,25 -0,84% 40,51 41,90 40,89 41,26 42,92 19 1.594.863
14/8/2012 40,75 41,60 +2,09% 40,75 41,60 41,06 41,40 41,60 9 579.037
13/8/2012 40,75 40,75 -2,67% 40,01 40,75 40,64 40,75 41,00 12 784.444
10/8/2012 40,80 41,87 +3,38% 40,70 41,87 40,97 40,90 41,87 21 852.186
9/8/2012 40,58 40,50 -1,60% 40,50 41,41 40,74 40,08 40,50 13 814.992
8/8/2012 41,25 41,16 +0,39% 41,16 42,94 41,32 41,16 41,42 15 809.997
7/8/2012 42,00 41,00 -0,85% 41,00 42,94 41,70 41,00 41,10 16 1.455.361
6/8/2012 41,60 41,35 -0,67% 40,72 41,60 41,32 41,35 42,00 30 2.375.938
3/8/2012 41,48 41,63 +0,97% 41,01 42,20 41,72 41,30 41,63 25 1.935.889
2/8/2012 41,10 41,23 +3,05% 41,10 41,70 41,44 41,00 41,48 23 1.864.986
1/8/2012 37,80 40,01 +0,55% 37,80 42,48 40,62 40,07 41,50 56 4.374.820
31/7/2012 38,85 39,79 +2,45% 37,90 39,98 38,74 37,80 39,79 29 1.863.706
30/7/2012 38,30 38,84 +0,62% 38,30 38,90 38,69 38,33 38,84 19 1.017.675
27/7/2012 38,22 38,60 +1,29% 38,22 38,80 38,46 38,10 38,50 15 1.411.488
26/7/2012 37,90 38,11 -1,01% 37,90 38,31 38,14 37,61 38,30 10 198.345
25/7/2012 38,20 38,50 +0,13% 38,00 38,50 38,10 37,90 38,51 14 796.322
24/7/2012 38,45 38,45 +0,08% 38,00 38,48 38,28 38,43 38,45 18 1.014.563
23/7/2012 41,00 38,42 -8,31% 38,20 41,00 39,11 38,32 38,42 20 1.063.933
20/7/2012 38,60 41,90 +7,99% 38,20 41,90 38,52 38,90 41,90 22 1.236.612
19/7/2012 38,70 38,80 +0,13% 38,50 38,80 38,67 38,54 38,80 14 746.335
18/7/2012 38,50 38,75 +0,60% 38,50 38,99 38,62 38,79 40,94 15 691.472
17/7/2012 38,70 38,52 -0,47% 38,52 38,89 38,73 38,82 40,99 16 906.499
16/7/2012 38,20 38,70 +1,31% 38,20 38,70 38,55 38,60 38,84 18 1.002.415
13/7/2012 38,46 38,20 -0,49% 38,20 38,49 38,35 38,20 38,85 15 663.458
12/7/2012 38,45 38,39 -1,26% 38,02 38,45 38,29 38,46 38,80 15 382.985
11/7/2012 38,26 38,88 +1,25% 38,22 38,93 38,56 38,45 38,91 24 1.353.639
10/7/2012 38,70 38,40 -0,78% 38,25 38,89 38,49 38,40 38,70 17 1.012.546
6/7/2012 38,50 38,70 +0,13% 38,40 38,98 38,62 38,70 38,90 23 1.660.951
5/7/2012 38,72 38,65 -1,02% 38,65 38,90 38,77 38,80 39,10 14 701.739
4/7/2012 38,40 39,05 +1,03% 38,00 39,05 38,48 39,05 39,20 22 1.989.826
3/7/2012 38,58 38,65 +0,18% 38,47 38,89 38,61 38,47 38,65 24 1.428.675
2/7/2012 38,55 38,58 +0,99% 38,00 39,00 38,66 38,27 38,58 43 2.772.047
29/6/2012 37,50 38,20 +2,11% 37,50 38,20 37,98 37,43 38,20 22 1.306.617
28/6/2012 37,38 37,41 -0,24% 37,38 37,65 37,44 37,53 37,60 13 426.873
27/6/2012 36,80 37,50 -0,13% 36,80 37,75 37,42 37,34 37,70 14 1.384.767
26/6/2012 36,85 37,55 +1,49% 36,78 37,55 36,96 37,01 37,55 10 739.290
25/6/2012 37,00 37,00 -0,54% 36,97 37,00 36,99 36,91 37,00 8 355.188
22/6/2012 37,21 37,20 0,00% 37,20 37,21 37,20 37,28 37,70 5 186.024
21/6/2012 37,04 37,20 0,00% 36,80 37,98 37,23 37,20 37,55 11 670.179
20/6/2012 37,10 37,20 -0,32% 37,05 38,47 37,62 37,20 37,70 20 1.915.275
19/6/2012 37,05 37,32 -0,61% 37,05 38,18 37,25 37,10 37,32 15 972.462
18/6/2012 36,86 37,55 +1,49% 36,86 37,99 37,22 37,05 37,55 28 2.307.689
15/6/2012 36,50 37,00 +1,79% 36,20 38,48 36,78 36,32 37,80 30 2.501.079
14/6/2012 37,01 36,35 -5,46% 36,20 37,01 36,43 36,35 36,50 20 1.064.006
13/6/2012 37,20 38,45 +3,36% 36,81 38,45 37,09 37,51 38,45 24 1.053.525
12/6/2012 37,20 37,20 -1,20% 37,20 38,24 37,77 37,20 38,25 16 1.303.217
11/6/2012 37,20 37,65 +1,76% 36,60 38,00 37,21 37,43 37,65 32 2.560.609
8/6/2012 36,70 37,00 +2,21% 36,65 37,79 36,95 37,00 37,19 16 1.108.663
6/6/2012 35,20 36,20 +3,46% 35,10 36,50 36,09 36,20 36,49 20 931.341
5/6/2012 35,50 34,99 -1,44% 34,99 35,78 35,29 34,99 35,79 15 981.339
4/6/2012 35,60 35,50 +1,43% 34,96 35,94 35,36 35,60 36,10 35 1.761.221
1/6/2012 34,00 35,00 -1,69% 34,00 36,53 35,27 35,00 35,28 21 719.567
31/5/2012 34,30 35,60 +2,56% 34,30 35,60 35,09 35,22 35,60 17 842.333
30/5/2012 35,49 34,71 -2,17% 34,71 35,49 35,11 34,71 35,50 25 1.636.335
29/5/2012 35,11 35,48 +0,23% 35,11 35,71 35,57 35,48 35,50 12 686.612
28/5/2012 35,22 35,40 +0,28% 35,22 36,10 35,72 35,40 35,80 17 1.032.425
25/5/2012 35,21 35,30 +3,22% 35,20 35,30 35,26 34,90 36,00 7 299.722
24/5/2012 34,60 34,20 -6,30% 34,20 35,21 34,86 34,20 36,00 22 1.230.813
23/5/2012 35,75 36,50 +2,61% 33,71 36,50 35,22 35,23 36,49 23 1.109.543
22/5/2012 35,20 35,57 +0,76% 35,20 36,68 35,49 35,57 36,68 13 713.443
21/5/2012 35,17 35,30 -0,87% 35,00 36,18 35,36 35,18 35,72 25 1.640.873
18/5/2012 35,80 35,61 -0,45% 34,91 35,80 35,29 34,91 35,26 29 2.170.811
17/5/2012 35,00 35,77 +1,62% 35,00 36,70 35,85 35,80 36,60 13 1.039.782
16/5/2012 35,98 35,20 -2,49% 34,85 35,99 35,55 34,50 35,20 32 1.898.378
15/5/2012 36,00 36,10 +0,50% 35,27 36,49 35,81 36,00 36,49 25 1.597.497
14/5/2012 35,72 35,92 -0,22% 35,72 36,38 36,01 35,71 35,80 14 698.705
11/5/2012 35,00 36,00 +2,83% 35,00 36,74 35,95 36,10 36,39 19 1.740.405
10/5/2012 34,50 35,01 +0,29% 34,50 35,99 35,49 35,00 36,00 24 1.572.227
9/5/2012 34,50 34,91 -2,21% 34,50 37,88 34,93 34,60 35,20 21 1.397.267
8/5/2012 35,01 35,70 +2,15% 34,70 35,70 34,91 36,00 37,86 45 3.205.092
7/5/2012 34,50 34,95 +2,46% 34,50 35,48 34,99 34,70 35,00 28 1.851.225
4/5/2012 34,21 34,11 -1,73% 34,00 34,99 34,33 34,02 34,80 52 5.283.982
3/5/2012 34,00 34,71 0,00% 34,00 34,71 34,26 34,21 34,71 64 6.852.288
2/5/2012 34,01 34,71 +2,39% 33,70 34,71 33,92 34,10 34,71 202 18.890.408
30/4/2012 34,70 33,90 -0,88% 33,61 34,70 34,08 33,60 33,86 99 8.166.199
27/4/2012 35,00 34,20 0,00% 34,20 35,00 34,40 34,20 35,09 26 1.142.140
26/4/2012 36,90 34,20 -14,48% 34,00 36,90 34,32 34,50 34,60 21 1.407.416
25/4/2012 37,75 39,99 +5,79% 37,75 40,96 38,68 38,87 39,99 27 2.332.783
24/4/2012 37,70 37,80 +0,91% 37,60 38,01 37,73 37,70 37,75 18 1.667.880
23/4/2012 37,51 37,46 -1,37% 37,46 37,98 37,69 37,46 41,00 34 2.250.193
20/4/2012 37,50 37,98 +1,01% 37,50 37,99 37,83 37,81 37,98 24 2.095.867
19/4/2012 37,75 37,60 -0,40% 37,60 38,49 37,95 37,50 38,29 36 3.039.828
18/4/2012 37,40 37,75 +1,89% 37,40 37,99 37,61 37,47 37,99 31 2.930.538
17/4/2012 37,50 37,05 +1,45% 36,85 37,79 37,52 37,07 37,40 35 2.562.961
16/4/2012 36,80 36,52 -0,49% 36,52 37,54 36,97 36,52 37,77 26 1.974.507
13/4/2012 36,50 36,70 +0,14% 36,05 38,14 36,44 36,20 37,20 22 1.253.775
12/4/2012 37,51 36,65 -3,04% 36,50 38,00 37,36 36,99 37,50 44 3.329.412
11/4/2012 38,21 37,80 -5,00% 37,01 38,99 38,18 37,51 38,15 39 3.528.258
10/4/2012 39,45 39,79 -0,65% 38,08 40,17 38,98 37,81 39,79 48 2.748.236
9/4/2012 40,00 40,05 -1,74% 39,45 40,05 39,55 39,90 40,99 27 1.487.334
5/4/2012 40,50 40,76 +4,43% 39,01 40,76 39,58 39,30 40,76 23 1.690.304
4/4/2012 40,00 39,03 -2,30% 39,00 40,55 39,49 39,04 40,54 71 4.510.247
3/4/2012 40,50 39,95 -1,11% 39,25 40,80 40,24 40,45 40,54 59 3.774.565
2/4/2012 39,86 40,40 +3,59% 39,86 41,20 40,27 40,00 40,90 52 2.622.207
30/3/2012 39,29 39,00 -0,76% 39,00 40,19 39,85 39,00 40,15 59 5.802.319
29/3/2012 39,40 39,30 -1,01% 39,01 39,40 39,13 39,50 39,89 22 1.612.440
28/3/2012 39,10 39,70 -0,50% 39,10 39,70 39,36 39,20 39,70 15 826.730
27/3/2012 38,50 39,90 +3,64% 38,50 39,90 39,23 39,65 39,90 35 2.530.811
26/3/2012 38,20 38,50 +0,79% 38,01 39,05 38,38 38,50 38,77 40 3.719.206
23/3/2012 38,20 38,20 -4,16% 38,02 38,40 38,18 38,11 38,13 25 1.928.258
22/3/2012 38,05 39,86 +4,87% 38,05 39,86 38,55 38,00 39,80 14 1.041.092
21/3/2012 38,20 38,01 -4,74% 38,01 38,32 38,15 38,25 39,89 15 560.941
20/3/2012 37,87 39,90 +4,18% 37,87 40,00 38,31 38,00 39,90 33 2.069.238
19/3/2012 38,12 38,30 +0,47% 38,12 38,50 38,25 38,16 38,97 19 1.166.750
16/3/2012 38,01 38,12 +0,66% 37,94 38,50 38,24 38,12 42,19 14 1.032.617
15/3/2012 37,50 37,87 +0,99% 37,50 38,40 38,16 37,87 38,50 22 1.297.514
14/3/2012 37,50 37,50 +0,51% 37,20 37,83 37,51 37,42 37,50 28 2.078.131
13/3/2012 37,26 37,31 +1,47% 36,77 37,55 37,21 37,50 38,39 28 1.503.360
12/3/2012 37,75 36,77 -2,47% 36,77 38,40 37,63 36,80 38,40 26 2.002.435
9/3/2012 37,52 37,70 0,00% 37,50 37,85 37,64 37,75 38,27 24 1.513.166
8/3/2012 37,27 37,70 +1,18% 37,27 38,00 37,61 37,70 38,31 33 3.057.983
7/3/2012 37,20 37,26 -0,37% 37,11 37,50 37,27 37,26 37,51 34 2.788.454
6/3/2012 37,40 37,40 -0,13% 36,80 37,40 37,02 37,45 38,32 38 3.128.294
5/3/2012 36,80 37,45 +2,04% 36,80 37,49 37,25 37,50 37,75 47 4.298.836
2/3/2012 37,11 36,70 -1,61% 36,70 38,00 37,07 36,70 37,99 47 3.362.491
1/3/2012 38,20 37,30 +0,65% 37,30 38,32 38,00 37,25 37,50 75 3.956.518
29/2/2012 36,37 37,06 +1,76% 36,37 37,80 37,29 37,06 37,79 42 2.554.858
28/2/2012 35,98 36,42 -0,22% 35,98 36,85 36,52 36,42 36,83 18 1.311.426
27/2/2012 35,90 36,50 +3,52% 35,90 36,50 36,21 36,00 36,50 27 1.329.153
24/2/2012 35,00 35,26 -0,68% 35,00 36,00 35,67 35,26 36,95 20 1.123.835
23/2/2012 35,10 35,50 +1,72% 35,00 35,50 35,24 35,30 35,50 28 2.633.030
22/2/2012 35,35 34,90 +0,58% 34,90 36,49 35,50 34,71 35,80 31 2.311.498
17/2/2012 34,95 34,70 -0,86% 34,70 35,70 35,10 34,70 36,50 22 1.913.376
16/2/2012 34,70 35,00 +1,21% 34,60 35,00 34,79 34,60 35,09 27 1.572.730
15/2/2012 34,38 34,58 +0,58% 34,38 34,99 34,65 34,38 35,00 26 1.570.025
14/2/2012 34,35 34,38 -1,77% 34,35 34,98 34,55 34,38 34,97 30 1.185.195
13/2/2012 34,50 35,00 +1,36% 34,38 35,00 34,62 34,49 35,00 26 1.953.030
10/2/2012 34,27 34,53 +1,44% 34,21 34,99 34,61 34,53 35,00 34 3.101.721
9/2/2012 34,00 34,04 +0,53% 33,85 34,84 34,24 34,04 34,40 30 1.914.564
8/2/2012 34,20 33,86 -2,70% 33,86 34,71 34,35 33,86 34,80 41 3.171.411
7/2/2012 34,50 34,80 +2,32% 34,00 34,80 34,34 34,30 34,80 36 2.380.343
6/2/2012 34,35 34,01 +0,77% 34,00 34,89 34,41 34,01 34,75 49 3.937.106
3/2/2012 34,00 33,75 -0,74% 33,75 34,00 33,87 33,75 33,96 29 1.866.573
2/2/2012 33,83 34,00 +0,50% 33,70 34,38 33,95 33,70 34,00 38 2.275.158
1/2/2012 34,00 33,83 -1,37% 33,80 34,20 33,97 33,83 34,30 54 3.924.044
31/1/2012 33,80 34,30 +1,03% 33,80 34,82 34,22 34,30 34,81 31 2.317.253
30/1/2012 33,77 33,95 +0,50% 33,50 34,20 33,75 33,95 34,90 35 2.366.488
27/1/2012 34,50 33,78 -1,05% 33,78 34,50 34,02 33,78 34,74 38 2.085.459
26/1/2012 34,84 34,14 -2,60% 33,90 34,84 34,61 33,77 35,02 33 2.139.040
24/1/2012 34,80 35,05 +0,83% 34,56 35,05 34,67 34,75 35,05 27 1.789.486
23/1/2012 35,20 34,76 -0,83% 34,76 35,46 35,04 34,76 35,41 32 2.214.616
20/1/2012 34,92 35,05 +0,06% 34,84 35,20 34,96 35,10 35,47 14 940.555
19/1/2012 34,70 35,03 +0,95% 34,70 35,49 34,95 34,70 35,03 23 1.915.358
18/1/2012 35,18 34,70 -2,50% 34,70 35,18 34,96 34,63 35,08 36 2.650.725
17/1/2012 35,20 35,59 +0,59% 35,00 35,60 35,30 34,91 35,59 28 2.135.676
16/1/2012 35,40 35,38 +0,97% 35,10 35,40 35,23 35,15 35,38 17 1.219.286
13/1/2012 35,10 35,04 +0,11% 34,89 35,37 35,11 35,04 35,40 26 1.801.238
12/1/2012 34,80 35,00 +0,40% 34,80 35,00 34,93 34,86 35,39 19 1.446.107
11/1/2012 34,95 34,86 -0,26% 34,86 35,66 35,10 34,86 35,40 41 3.074.799
10/1/2012 34,60 34,95 -0,43% 34,60 35,11 34,87 34,95 35,69 64 5.033.069
9/1/2012 34,20 35,10 +2,63% 34,20 35,46 34,82 34,93 35,47 21 1.800.681
6/1/2012 35,23 34,20 -0,44% 34,20 35,46 34,84 34,20 35,48 33 2.780.540
5/1/2012 34,57 34,35 -1,86% 34,35 35,47 34,86 34,35 35,48 45 4.064.824
4/1/2012 34,61 35,00 +1,13% 34,45 35,10 34,71 35,00 35,48 54 4.943.067
3/1/2012 35,10 34,61 -1,54% 34,61 35,16 34,95 34,61 35,09 75 6.061.705
2/1/2012 34,60 35,15 +1,41% 34,60 35,50 35,11 34,61 35,15 185 13.723.702
29/12/2011 35,50 34,66 +1,52% 34,00 35,98 34,59 34,66 35,98 29 1.930.435
28/12/2011 34,20 34,14 +0,23% 33,56 35,48 34,15 34,20 35,50 32 1.287.697
27/12/2011 35,47 34,06 +0,65% 33,36 35,47 33,98 34,14 34,60 18 1.022.862
26/12/2011 33,32 33,84 -0,47% 33,32 34,50 33,74 33,84 33,85 15 1.072.984
23/12/2011 33,69 34,00 -1,73% 33,21 35,00 33,69 33,33 35,90 22 1.405.255
22/12/2011 35,48 34,60 +2,43% 33,69 35,48 34,25 33,70 34,59 18 1.106.470
21/12/2011 33,80 33,78 -2,93% 33,69 34,49 33,98 33,78 34,49 20 1.277.724
20/12/2011 34,00 34,80 +3,14% 33,60 35,93 33,89 33,50 34,80 23 901.481
19/12/2011 34,20 33,74 +1,75% 33,74 34,20 34,02 33,74 33,82 13 694.101
16/12/2011 34,50 33,16 -3,32% 33,12 34,88 34,04 33,22 34,76 22 1.467.157
15/12/2011 33,90 34,30 +1,48% 33,21 34,86 33,77 34,29 34,87 53 4.127.110
14/12/2011 34,80 33,80 +1,20% 33,50 34,80 33,81 33,65 33,80 19 737.167
13/12/2011 33,10 33,40 -0,42% 33,10 34,84 33,69 33,40 34,80 28 1.344.505
12/12/2011 32,85 33,54 +0,87% 32,76 33,54 33,11 33,10 33,54 31 2.281.307
9/12/2011 33,00 33,25 +1,06% 32,90 33,38 33,23 33,11 33,50 70 6.164.264
8/12/2011 33,29 32,90 -0,60% 32,90 33,41 33,20 32,90 34,00 13 351.980
7/12/2011 33,50 33,10 -7,54% 32,91 33,50 33,28 33,28 34,00 24 1.946.967
6/12/2011 34,00 35,80 +8,48% 33,00 35,80 33,35 33,18 35,80 39 1.921.397
5/12/2011 33,01 33,00 -0,96% 33,00 35,89 33,64 33,00 33,43 19 1.328.944
2/12/2011 33,48 33,32 -0,09% 33,02 34,96 33,59 33,30 35,95 19 1.273.174
1/12/2011 33,80 33,35 -1,19% 33,35 34,12 33,64 33,35 33,96 16 871.467
30/11/2011 33,75 33,75 +2,27% 33,27 33,75 33,39 33,10 33,75 11 704.684
29/11/2011 34,10 33,00 -1,64% 33,00 34,10 33,57 32,60 33,00 18 893.025
28/11/2011 33,70 33,55 -4,12% 33,31 34,00 33,58 33,31 33,55 21 943.639
25/11/2011 34,50 34,99 +6,68% 32,61 34,99 33,56 33,11 34,99 21 1.080.944
23/11/2011 32,90 32,80 -0,82% 32,80 33,99 33,53 32,80 34,00 17 1.039.706
22/11/2011 33,00 33,07 0,00% 32,80 33,12 33,05 33,07 33,41 15 439.695
21/11/2011 33,40 33,07 -0,09% 33,07 34,90 33,18 33,20 34,99 20 836.197
18/11/2011 33,60 33,10 -1,93% 32,99 33,60 33,38 33,46 33,80 25 714.408
17/11/2011 33,50 33,75 +1,84% 33,50 34,14 33,95 33,75 33,81 24 1.847.236
16/11/2011 32,50 33,14 +2,25% 32,50 35,80 33,17 33,14 33,41 14 431.255
14/11/2011 32,52 32,41 +0,03% 32,41 32,74 32,57 32,41 32,70 8 355.050
11/11/2011 32,60 32,40 -0,55% 32,40 32,94 32,57 32,62 35,00 18 1.058.703
10/11/2011 32,50 32,58 -0,06% 32,33 32,99 32,58 32,62 33,00 28 1.577.207
9/11/2011 33,30 32,60 -2,04% 32,50 33,30 32,84 32,48 32,60 46 2.923.146
8/11/2011 33,67 33,28 -0,95% 33,20 34,50 33,57 33,20 33,28 28 1.484.184
7/11/2011 33,70 33,60 +0,30% 33,48 33,71 33,63 33,42 34,00 21 1.022.531
4/11/2011 33,91 33,50 -5,58% 33,50 34,30 33,75 33,50 34,84 33 1.633.766
3/11/2011 35,53 35,48 +2,42% 33,54 35,53 33,97 33,97 34,04 22 1.195.748
1/11/2011 33,32 34,64 -0,83% 33,32 34,67 34,26 33,93 34,64 18 846.314
31/10/2011 33,60 34,93 +2,28% 33,60 34,93 34,50 34,60 34,93 15 721.153
28/10/2011 34,36 34,15 -1,01% 34,00 34,94 34,43 34,00 34,50 22 1.105.264
27/10/2011 34,50 34,50 0,00% 34,30 34,50 34,36 34,27 34,50 16 573.896
26/10/2011 33,63 34,50 +0,61% 33,63 34,50 34,23 34,32 34,50 11 571.668
25/10/2011 33,41 34,29 +1,75% 33,41 34,29 33,79 33,47 34,29 18 946.243
24/10/2011 33,55 33,70 +0,30% 33,15 33,70 33,42 33,40 33,70 23 1.484.017
21/10/2011 33,21 33,60 +1,69% 33,21 33,80 33,49 33,25 33,79 16 964.690
20/10/2011 33,32 33,04 -0,78% 33,04 33,99 33,46 33,20 33,80 30 1.706.329
19/10/2011 33,80 33,30 -0,30% 33,30 33,80 33,52 33,15 33,30 13 713.997
18/10/2011 33,20 33,40 -0,60% 33,16 34,45 33,65 33,40 34,47 21 1.039.557
17/10/2011 34,08 33,60 +0,27% 33,60 34,08 33,76 33,16 34,01 17 675.324
14/10/2011 33,32 33,51 -0,27% 33,31 34,08 33,80 33,50 34,10 20 946.610
13/10/2011 33,00 33,60 +0,30% 33,00 34,00 33,60 33,60 34,92 14 682.244
11/10/2011 32,75 33,50 +1,21% 32,75 33,50 33,07 33,00 33,50 10 449.881
10/10/2011 33,31 33,10 +0,58% 32,65 33,31 33,05 32,65 33,10 16 760.323
7/10/2011 33,25 32,91 +0,09% 32,80 33,40 32,99 32,91 33,11 9 439.086
6/10/2011 32,70 32,88 -0,21% 32,70 34,43 33,27 32,88 33,50 18 698.721
5/10/2011 33,22 32,95 +1,35% 32,80 33,22 32,93 32,95 33,05 15 704.829
4/10/2011 32,58 32,51 -1,48% 32,51 33,05 32,70 32,51 34,50 21 1.367.191
3/10/2011 32,78 33,00 +1,16% 32,78 33,50 33,02 33,00 35,13 22 957.645
30/9/2011 34,29 32,62 -2,92% 32,62 34,29 33,25 32,00 34,50 22 1.107.350
29/9/2011 32,90 33,60 +1,82% 32,90 33,70 33,43 32,91 34,29 18 1.277.397
28/9/2011 32,65 33,00 -1,64% 32,65 35,96 33,40 32,60 33,00 23 1.078.781
27/9/2011 32,42 33,55 +0,15% 32,42 33,85 33,41 33,50 33,95 9 521.328
26/9/2011 33,00 33,50 +1,52% 32,80 33,65 32,93 33,60 34,37 22 1.122.943
23/9/2011 34,40 33,00 -1,23% 33,00 34,40 33,41 33,00 34,34 14 701.629
22/9/2011 33,70 33,41 -5,83% 33,20 33,70 33,39 33,41 35,96 28 1.714.763
21/9/2011 34,50 35,48 +1,43% 34,34 35,48 34,88 34,97 35,48 33 2.031.364
20/9/2011 34,60 34,98 +1,10% 33,00 34,98 34,54 34,02 34,98 32 2.235.243
19/9/2011 32,32 34,60 +1,82% 32,32 34,60 33,89 34,96 35,97 19 794.597
16/9/2011 32,12 33,98 +3,00% 32,12 33,98 33,17 33,70 33,98 45 3.457.588
15/9/2011 31,80 32,99 +2,90% 31,80 32,99 32,49 32,60 32,99 22 974.957
14/9/2011 32,06 32,06 -2,85% 32,06 32,80 32,40 32,06 32,99 26 1.799.803
13/9/2011 32,11 33,00 +1,85% 32,11 33,00 32,50 32,75 33,00 21 1.059.627
12/9/2011 32,20 32,40 -2,47% 32,20 33,09 32,57 32,25 33,01 19 1.237.858
9/9/2011 32,51 33,22 +1,13% 32,50 33,65 32,72 32,25 33,20 15 753.795
8/9/2011 32,30 32,85 +2,62% 32,30 32,85 32,68 32,51 33,02 12 313.823
6/9/2011 31,25 32,01 +1,30% 31,25 32,80 32,22 32,01 33,74 20 812.083
5/9/2011 31,71 31,60 -0,94% 31,20 31,99 31,50 31,25 31,60 30 1.764.206
2/9/2011 32,00 31,90 -3,33% 31,90 32,90 32,29 31,35 32,31 31 2.038.116
1/9/2011 31,70 33,00 +3,16% 31,50 33,50 32,21 31,89 33,25 52 3.895.209
31/8/2011 31,92 31,99 +4,89% 31,07 32,29 31,55 31,40 31,99 19 1.022.347
30/8/2011 30,40 30,50 0,00% 30,40 32,30 31,04 30,50 31,92 24 1.027.711
29/8/2011 30,23 30,50 0,00% 30,01 30,79 30,46 30,16 30,50 23 1.054.069
26/8/2011 29,65 30,50 -0,81% 29,65 30,50 30,17 30,70 31,91 26 1.122.529
25/8/2011 31,80 30,75 -3,30% 30,75 32,90 31,62 30,80 32,99 30 1.581.059
24/8/2011 30,50 31,80 +3,75% 30,50 31,80 31,40 31,20 31,80 10 458.134
23/8/2011 31,00 30,65 -2,64% 30,65 31,72 31,08 30,65 31,72 23 1.321.033
22/8/2011 30,90 31,48 +1,84% 30,60 31,80 31,43 30,90 31,48 12 443.294
19/8/2011 32,00 30,91 -2,28% 30,80 32,19 31,79 30,91 31,40 29 1.322.687
18/8/2011 31,60 31,63 -3,42% 31,50 33,99 32,08 31,55 33,00 22 1.488.954
17/8/2011 32,30 32,75 +2,60% 32,15 33,00 32,42 32,44 32,90 18 1.274.223
16/8/2011 31,60 31,92 +0,54% 31,60 31,92 31,83 31,90 31,92 17 662.294
15/8/2011 32,33 31,75 -4,94% 31,65 32,33 31,79 31,76 31,94 18 991.903
12/8/2011 32,03 33,40 +8,34% 31,20 33,40 31,91 31,40 33,19 26 1.369.161
11/8/2011 31,70 30,83 -3,66% 30,83 33,50 31,74 31,86 33,80 24 1.393.816
10/8/2011 30,38 32,00 +4,40% 30,38 32,00 31,67 31,65 32,00 20 747.784
9/8/2011 30,31 30,65 -0,45% 30,31 31,30 30,96 30,65 33,44 30 1.898.280
8/8/2011 31,00 30,79 -5,23% 30,65 32,49 31,38 30,97 32,50 43 2.407.441
5/8/2011 32,95 32,49 -3,70% 31,51 33,00 32,17 32,07 32,50 31 2.290.626
4/8/2011 33,56 33,74 -0,76% 32,95 33,74 33,28 33,79 34,50 28 2.256.616
3/8/2011 34,60 34,00 -2,30% 33,58 34,99 34,12 33,70 37,44 41 3.050.649
2/8/2011 35,21 34,80 -0,57% 34,60 37,40 35,43 34,77 35,00 20 1.346.393
1/8/2011 35,17 35,00 -0,71% 34,80 35,29 35,12 34,40 35,40 25 1.018.523
29/7/2011 34,38 35,25 +1,76% 34,29 37,01 34,95 34,10 37,01 20 1.513.553
28/7/2011 34,55 34,64 +1,88% 33,51 34,64 34,22 33,69 34,64 15 766.734
27/7/2011 34,40 34,00 -1,33% 34,00 34,90 34,35 31,99 34,59 32 2.336.195
26/7/2011 34,74 34,46 +1,53% 34,20 36,00 34,57 34,15 34,40 40 2.911.601
25/7/2011 32,89 33,94 +2,54% 32,89 33,94 33,26 34,00 34,19 34 2.558.927
22/7/2011 33,64 33,10 -1,75% 32,81 33,69 33,04 32,87 33,10 20 723.758
21/7/2011 33,60 33,69 +7,12% 32,81 33,69 33,20 33,02 33,69 28 1.676.774
20/7/2011 32,85 31,45 -4,58% 31,45 33,49 33,00 31,66 32,70 26 1.230.947
19/7/2011 32,87 32,96 +1,10% 32,78 32,96 32,86 32,96 33,70 7 354.996
18/7/2011 32,56 32,60 -3,26% 32,36 33,69 32,53 32,70 33,49 17 1.252.499
15/7/2011 32,40 33,70 0,00% 31,90 33,70 32,18 32,43 33,70 20 1.035.659
14/7/2011 31,90 33,70 +5,64% 31,71 33,70 32,77 32,30 33,70 20 1.442.064
13/7/2011 32,70 31,90 -0,93% 31,90 33,65 32,49 31,90 33,49 21 1.195.661
12/7/2011 32,50 32,20 -0,92% 32,20 33,64 32,67 32,11 33,60 29 1.938.316
11/7/2011 32,43 32,50 +0,15% 31,77 32,50 32,04 32,00 32,60 15 618.416
8/7/2011 32,44 32,45 -0,15% 32,22 33,69 32,60 32,01 33,69 17 974.951
7/7/2011 33,15 32,50 -0,61% 32,50 33,15 32,87 32,26 32,95 27 1.216.201
6/7/2011 32,81 32,70 -2,30% 32,44 33,19 32,76 32,70 33,65 22 1.608.838
5/7/2011 32,50 33,47 +2,98% 32,50 33,47 32,77 32,80 33,47 17 1.279.884
4/7/2011 32,40 32,50 -0,61% 31,01 32,80 32,19 31,40 32,50 30 1.233.011
1/7/2011 31,77 32,70 -0,27% 31,77 32,70 32,35 32,28 32,75 21 1.559.317
30/6/2011 31,77 32,79 +2,95% 31,77 32,79 32,27 31,78 32,79 20 1.245.939
29/6/2011 31,80 31,85 +0,13% 31,64 31,91 31,79 31,83 32,19 17 815.105
28/6/2011 31,90 31,81 +0,66% 31,80 32,98 32,44 31,81 32,84 15 648.867
27/6/2011 31,50 31,60 +3,10% 31,50 32,88 32,10 31,60 32,88 10 462.356
24/6/2011 30,85 30,65 -0,49% 30,61 31,46 30,96 30,66 32,98 18 961.016
22/6/2011 30,99 30,80 -0,58% 30,76 30,99 30,90 30,59 30,80 11 166.857
21/6/2011 30,97 30,98 +2,24% 30,71 30,98 30,84 30,77 30,98 3 95.605
20/6/2011 30,80 30,30 -1,62% 30,01 30,99 30,56 30,70 30,99 19 987.313
17/6/2011 30,99 30,80 -0,61% 30,19 32,24 31,16 30,30 32,22 32 1.897.860
16/6/2011 30,99 30,99 +1,77% 30,10 30,99 30,76 30,20 30,99 8 264.540
15/6/2011 30,60 30,45 -0,43% 30,45 31,40 30,71 30,42 31,29 23 1.151.861
14/6/2011 30,65 30,58 +1,66% 30,41 30,72 30,54 30,41 30,56 10 302.420
13/6/2011 30,50 30,08 -2,65% 30,06 30,74 30,34 30,08 30,74 24 1.104.611
10/6/2011 30,70 30,90 +1,41% 30,70 30,90 30,71 30,40 30,90 8 288.750
9/6/2011 30,60 30,47 -0,13% 30,47 30,65 30,53 30,55 31,19 8 409.175
8/6/2011 30,80 30,51 -1,87% 30,25 30,80 30,58 30,51 31,24 23 1.244.782
7/6/2011 31,50 31,09 +0,10% 30,70 31,50 30,83 30,65 31,09 27 1.290.912
6/6/2011 30,95 31,06 +0,49% 30,80 31,16 30,93 31,06 31,12 20 863.140
3/6/2011 30,95 30,91 +0,36% 30,91 31,99 31,11 30,86 31,25 27 1.247.804
2/6/2011 31,05 30,80 -0,81% 30,80 31,49 31,05 30,69 31,00 19 854.003
1/6/2011 31,10 31,05 -0,22% 30,49 31,15 30,75 30,65 31,05 31 1.706.705
31/5/2011 30,99 31,12 +4,78% 30,49 31,30 30,80 30,75 31,28 24 1.698.704
30/5/2011 29,95 29,70 +0,20% 29,50 29,95 29,81 29,30 32,96 34 1.759.360
27/5/2011 30,40 29,64 -2,98% 29,64 30,76 30,28 29,64 30,76 26 1.635.534
26/5/2011 30,60 30,55 +0,16% 30,05 30,60 30,33 30,21 30,55 23 1.122.403
25/5/2011 30,40 30,50 +1,70% 30,40 30,60 30,48 30,50 30,52 8 271.312
24/5/2011 32,99 29,99 -2,91% 29,99 32,99 30,52 29,90 29,95 26 1.376.528
23/5/2011 30,70 30,89 +1,78% 30,40 30,89 30,68 30,50 30,89 11 271.801
20/5/2011 30,45 30,35 -2,03% 30,15 30,70 30,43 30,35 30,99 24 1.667.952
19/5/2011 30,79 30,98 -6,71% 30,50 30,98 30,75 30,40 30,98 17 1.042.493
18/5/2011 30,98 33,21 +10,66% 30,22 33,21 30,98 30,50 32,81 22 1.447.152
17/5/2011 30,60 30,01 -1,28% 30,01 30,99 30,61 30,01 30,90 27 1.971.884
16/5/2011 30,31 30,40 +0,30% 30,31 30,64 30,44 30,40 31,00 15 675.920
13/5/2011 30,20 30,31 +1,20% 30,20 30,33 30,29 30,31 30,97 19 748.242
12/5/2011 29,57 29,95 +1,87% 29,45 30,99 29,79 30,00 30,99 13 869.900
11/5/2011 29,57 29,40 +0,72% 29,20 29,57 29,34 29,25 31,98 10 366.760
10/5/2011 29,42 29,19 -0,78% 29,19 29,70 29,44 29,19 29,79 20 1.060.083
9/5/2011 29,50 29,42 +0,07% 29,40 29,81 29,57 29,21 29,42 19 881.247
6/5/2011 30,00 29,40 +1,34% 29,40 30,00 29,57 29,21 29,49 30 1.768.352
5/5/2011 29,49 29,01 +0,69% 29,01 29,75 29,49 29,01 29,69 29 2.401.023
4/5/2011 28,80 28,81 +0,03% 28,50 29,59 29,03 28,60 29,26 33 2.110.831
3/5/2011 29,39 28,80 -1,87% 28,51 29,44 28,84 28,70 28,99 84 4.880.529
2/5/2011 30,10 29,35 -15,17% 29,05 30,10 29,44 29,27 29,30 93 5.554.625
29/4/2011 35,10 34,60 +0,29% 33,79 35,29 34,90 34,60 35,29 36 2.608.000
28/4/2011 33,90 34,50 -1,06% 33,85 34,50 34,16 34,60 35,06 31 1.534.192
27/4/2011 35,86 34,87 +2,56% 33,70 35,86 34,41 33,89 35,87 20 1.280.059
26/4/2011 34,30 34,00 -0,73% 33,94 34,70 34,24 33,80 34,97 26 1.260.301
25/4/2011 34,52 34,25 -0,06% 34,25 34,52 34,38 34,28 34,97 27 1.399.333
20/4/2011 35,98 34,27 -0,52% 34,27 35,98 34,65 34,48 34,99 25 1.084.575
19/4/2011 34,32 34,45 +0,12% 33,00 35,10 34,28 34,01 34,33 32 1.902.789
18/4/2011 35,95 34,41 -0,61% 34,05 35,95 34,45 34,41 35,28 41 2.128.281
15/4/2011 34,51 34,62 +0,17% 34,51 34,80 34,59 34,62 34,80 12 456.820
14/4/2011 34,80 34,56 +0,49% 34,54 34,80 34,60 34,50 34,60 18 1.249.273
13/4/2011 34,49 34,39 +0,56% 34,39 34,94 34,55 34,30 34,94 10 470.310
12/4/2011 34,50 34,20 -1,98% 34,11 34,99 34,51 34,20 34,89 25 1.076.740
11/4/2011 34,99 34,89 -0,14% 34,31 34,99 34,58 34,60 34,84 18 1.051.530
8/4/2011 34,70 34,94 +1,28% 34,30 34,94 34,60 34,28 34,94 21 1.141.811
7/4/2011 34,45 34,50 +1,11% 34,41 34,65 34,50 34,50 35,10 12 814.361
6/4/2011 34,34 34,12 -1,39% 34,10 35,10 34,30 34,12 34,85 37 2.483.597
5/4/2011 34,50 34,60 +1,47% 34,11 34,60 34,32 34,15 34,73 31 1.313.526
4/4/2011 35,00 34,10 +0,29% 33,81 35,00 34,35 34,20 34,59 47 2.683.229
1/4/2011 33,50 34,00 +0,83% 33,50 34,28 33,96 33,99 34,28 57 3.675.010
31/3/2011 33,97 33,72 -1,40% 33,72 34,18 33,99 33,75 34,16 16 1.640.362
30/3/2011 32,99 34,20 +3,32% 32,85 34,20 33,19 33,22 33,98 14 617.647
29/3/2011 33,26 33,10 +0,30% 33,00 33,50 33,15 32,63 32,98 15 1.147.271
28/3/2011 32,61 33,00 +1,57% 32,61 33,00 32,82 33,00 33,24 9 610.737
25/3/2011 32,49 32,49 +1,28% 32,49 33,56 33,09 32,61 32,88 16 1.204.537
24/3/2011 33,45 32,08 -4,21% 31,28 33,45 32,17 32,20 35,00 22 1.576.456
23/3/2011 32,28 33,49 +3,84% 32,00 33,49 32,29 32,05 33,28 12 813.895
22/3/2011 32,00 32,25 +2,38% 32,00 32,41 32,21 32,29 32,77 13 676.516
21/3/2011 32,08 31,50 -9,74% 31,23 32,55 32,04 31,51 32,23 18 1.221.052
18/3/2011 32,29 34,90 +11,50% 32,25 34,90 32,47 31,73 35,10 16 639.785
17/3/2011 32,13 31,30 -0,57% 31,20 32,13 31,46 31,30 32,14 21 1.532.418
16/3/2011 32,33 31,48 -1,87% 31,11 32,33 31,74 31,40 31,48 33 2.445.761
15/3/2011 31,83 32,08 -1,14% 31,83 32,38 32,10 32,05 32,37 9 616.393
14/3/2011 31,60 32,45 +3,02% 31,07 32,45 31,85 31,24 32,45 35 2.296.814
11/3/2011 31,25 31,50 +0,32% 30,21 31,50 31,09 31,00 31,80 12 481.916
10/3/2011 31,45 31,40 -1,57% 30,51 31,45 30,80 30,40 31,40 28 1.179.667
9/3/2011 31,55 31,90 +1,11% 30,90 32,18 31,46 31,45 31,90 11 877.788
4/3/2011 30,88 31,55 +0,51% 29,80 31,55 30,81 30,30 31,55 21 804.366
3/3/2011 30,80 31,39 +3,26% 30,41 32,00 31,40 31,30 32,48 60 3.538.916
2/3/2011 30,90 30,40 +1,27% 30,25 32,24 30,58 30,40 32,24 57 3.238.539
1/3/2011 30,40 30,02 -2,53% 29,96 30,90 30,23 30,18 32,48 32 2.606.456
28/2/2011 30,77 30,80 +0,26% 30,76 30,90 30,82 30,11 30,65 21 1.118.896
25/2/2011 30,28 30,72 +2,06% 30,28 32,45 30,74 30,59 30,71 21 759.334
24/2/2011 30,01 30,10 -0,30% 30,00 30,28 30,06 29,75 30,28 8 381.816
23/2/2011 29,98 30,19 +3,64% 29,61 30,19 29,89 29,86 30,19 14 1.094.030
22/2/2011 29,88 29,13 -2,90% 29,13 29,98 29,88 29,81 30,00 12 911.558
21/2/2011 30,10 30,00 +0,64% 29,69 30,28 29,96 29,12 30,28 6 191.777
18/2/2011 29,51 29,81 -1,16% 29,51 30,16 29,82 29,81 30,16 15 1.091.465
17/2/2011 30,10 30,16 +0,20% 29,39 30,25 30,04 29,41 30,16 19 1.493.423
16/2/2011 29,90 30,10 +0,67% 29,50 30,10 29,78 29,57 30,10 32 2.299.710
15/2/2011 29,80 29,90 +0,34% 29,71 29,90 29,82 29,71 29,90 7 333.998
14/2/2011 29,95 29,80 +1,92% 29,61 29,95 29,84 29,61 29,85 5 104.458
11/2/2011 30,19 29,24 -3,15% 29,24 30,19 29,69 29,24 29,86 18 1.362.693
10/2/2011 29,75 30,19 +5,60% 29,75 30,19 29,94 29,80 30,22 7 407.185
9/2/2011 30,00 28,59 -4,38% 28,59 30,00 29,46 28,59 30,27 19 1.452.385
8/2/2011 29,37 29,90 -0,30% 29,21 29,90 29,63 29,26 29,85 11 266.680
7/2/2011 29,65 29,99 +1,32% 29,42 29,99 29,67 29,42 29,99 13 974.318
4/2/2011 29,90 29,60 -0,37% 29,60 30,00 29,75 29,60 29,99 14 636.745
3/2/2011 29,60 29,71 -1,16% 29,60 30,15 29,86 29,90 30,02 21 1.272.303
2/2/2011 30,06 30,06 -0,40% 30,06 30,06 30,06 29,40 30,08 2 33.066
1/2/2011 29,64 30,18 +3,36% 28,70 30,18 29,86 29,36 30,18 29 1.738.224
31/1/2011 28,26 29,20 +3,36% 28,26 29,40 29,10 28,34 29,20 22 1.155.534
28/1/2011 29,10 28,25 -2,62% 28,25 29,64 29,05 28,25 29,18 24 1.772.565
27/1/2011 28,60 29,01 +2,65% 28,60 29,64 29,20 29,01 29,25 14 998.958
26/1/2011 29,29 28,26 -2,72% 28,26 29,30 28,86 28,26 29,30 18 975.746
24/1/2011 28,26 29,05 +0,94% 28,26 29,25 28,76 28,84 29,29 14 560.853
21/1/2011 28,10 28,78 +1,84% 28,10 29,00 28,50 28,86 29,29 13 598.568
20/1/2011 28,08 28,26 +0,57% 28,05 28,56 28,12 28,07 28,26 5 219.339
19/1/2011 28,36 28,10 -1,30% 28,06 28,65 28,24 28,05 28,57 9 683.427
18/1/2011 28,51 28,47 -2,80% 28,47 28,67 28,54 28,26 28,68 6 222.626
17/1/2011 29,64 29,29 +3,35% 28,49 29,64 28,81 28,70 29,29 12 427.038
14/1/2011 28,44 28,34 -2,07% 28,34 28,44 28,39 28,04 28,47 9 676.033
13/1/2011 28,50 28,94 +2,77% 28,40 28,94 28,75 28,40 28,94 9 455.970
12/1/2011 28,30 28,16 -0,91% 27,90 28,40 28,21 28,20 28,96 21 945.355
11/1/2011 28,38 28,42 -0,63% 28,20 28,60 28,32 28,25 29,86 5 337.022
10/1/2011 28,70 28,60 +0,35% 28,55 29,19 28,68 28,62 29,19 9 80.311
7/1/2011 29,83 28,50 -0,52% 28,50 29,83 28,87 28,50 28,70 11 609.213
6/1/2011 29,00 28,65 +1,99% 28,65 29,00 28,79 28,63 29,40 7 423.290
5/1/2011 28,65 28,09 -2,97% 28,09 28,65 28,58 28,30 29,00 9 499.755
4/1/2011 28,61 28,95 -0,07% 28,00 29,80 28,95 28,21 28,95 21 877.313
3/1/2011 29,88 28,97 +2,08% 27,80 29,88 28,32 28,40 28,97 15 790.359
30/12/2010 29,88 28,38 -0,07% 28,00 29,89 28,61 27,81 28,38 14 941.502
29/12/2010 28,00 28,40 -1,59% 28,00 28,86 28,27 28,01 28,85 14 916.111
28/12/2010 28,20 28,86 +2,34% 28,00 29,40 28,43 28,02 28,86 10 437.926
27/12/2010 28,34 28,20 -0,70% 28,20 28,34 28,27 28,20 29,17 6 282.735
23/12/2010 29,47 28,40 -1,80% 28,36 29,47 28,39 28,41 29,37 5 353.518
22/12/2010 28,95 28,92 -2,95% 28,92 28,95 28,93 28,92 29,40 8 573.965
21/12/2010 29,10 29,80 +3,54% 28,97 29,89 29,34 29,29 29,80 24 1.303.048
20/12/2010 28,79 28,78 +0,95% 28,70 28,79 28,75 28,61 28,99 5 342.145
17/12/2010 28,50 28,51 +0,53% 28,50 29,03 28,72 28,51 29,03 21 1.268.763
16/12/2010 28,80 28,36 -0,80% 28,34 29,17 28,83 28,36 28,95 15 787.073
15/12/2010 28,90 28,59 +0,63% 28,25 28,90 28,49 28,50 29,17 7 512.985
14/12/2010 29,03 28,41 -4,02% 28,02 29,39 28,86 28,41 29,19 15 851.431
13/12/2010 28,96 29,60 +2,07% 28,95 30,35 29,44 28,80 29,99 9 865.656
10/12/2010 29,68 29,00 -3,78% 28,95 29,84 29,48 28,94 29,84 41 2.877.249
9/12/2010 29,00 30,14 +0,80% 28,81 30,18 29,34 29,28 30,14 12 1.294.076
8/12/2010 29,09 29,90 +3,10% 28,70 29,90 29,12 28,82 30,20 12 929.101
7/12/2010 29,00 29,00 +0,17% 28,95 30,00 29,27 28,90 29,07 18 725.926
6/12/2010 29,00 28,95 +0,52% 28,95 29,10 28,99 28,95 29,23 9 452.250
3/12/2010 28,90 28,80 -0,69% 28,80 29,09 28,91 28,80 29,09 9 558.100
2/12/2010 28,21 29,00 +0,38% 28,21 29,00 28,74 28,90 29,00 10 684.205
1/12/2010 28,61 28,89 +2,30% 28,42 28,89 28,66 28,75 28,89 5 237.959
30/11/2010 27,72 28,24 +1,88% 27,72 28,30 27,93 28,15 28,24 12 759.797
29/11/2010 27,49 27,72 +1,54% 27,49 27,72 27,52 27,48 27,72 7 421.112
26/11/2010 27,55 27,30 -2,15% 27,10 27,55 27,31 27,31 28,00 16 417.934
25/11/2010 28,95 27,90 -1,76% 27,51 28,95 28,00 27,62 28,00 21 1.109.016
24/11/2010 28,65 28,40 +2,23% 28,40 29,00 28,76 28,25 29,00 18 806.307
23/11/2010 28,00 27,78 -1,31% 27,65 28,78 27,79 27,60 28,69 8 608.727
22/11/2010 28,99 28,15 -1,23% 28,10 29,45 28,62 28,00 28,45 27 1.408.464
19/11/2010 28,81 28,50 -1,04% 28,50 29,23 28,61 28,25 28,98 12 483.618
18/11/2010 28,14 28,80 +2,24% 28,14 28,80 28,41 27,90 28,81 17 1.412.067
17/11/2010 28,10 28,17 +3,53% 28,10 28,50 28,45 27,85 28,48 9 788.245
16/11/2010 28,00 27,21 -1,77% 27,20 28,00 27,33 27,26 28,10 7 410.006
12/11/2010 27,68 27,70 +2,55% 27,68 27,70 27,68 27,60 28,10 4 271.300
11/11/2010 28,00 27,01 -3,02% 27,01 28,00 27,58 27,01 27,99 20 855.134
10/11/2010 27,53 27,85 +0,51% 27,53 28,19 27,71 27,55 28,19 10 405.014
9/11/2010 28,01 27,71 +0,22% 27,71 28,01 27,87 27,71 28,49 8 270.397
8/11/2010 27,68 27,65 -0,11% 27,59 27,90 27,69 27,59 27,90 10 753.902
5/11/2010 28,17 27,68 0,00% 27,68 28,17 27,72 27,68 28,14 10 479.414
4/11/2010 28,25 27,68 -2,84% 27,68 28,49 28,15 27,72 28,27 20 971.196
3/11/2010 28,10 28,49 +1,10% 28,09 28,49 28,27 28,20 28,49 10 740.715
1/11/2010 28,00 28,18 +0,64% 27,81 28,50 28,06 27,81 28,10 14 718.399
29/10/2010 28,29 28,00 0,00% 28,00 28,29 28,13 27,75 28,00 7 464.214
28/10/2010 27,41 28,00 +2,94% 27,41 28,24 27,91 27,85 28,17 4 357.332
27/10/2010 27,60 27,20 -0,18% 27,20 27,60 27,42 27,29 28,25 6 164.526
26/10/2010 27,65 27,25 -2,33% 27,10 27,93 27,40 27,11 27,88 13 624.835
25/10/2010 28,39 27,90 0,00% 27,50 28,39 27,98 27,50 28,29 8 288.245
22/10/2010 28,01 27,90 +3,30% 27,90 28,18 28,00 27,50 28,17 9 495.721
21/10/2010 27,50 27,01 -2,49% 27,01 28,13 27,75 27,31 27,70 17 1.301.638
20/10/2010 27,60 27,70 +1,35% 27,45 27,70 27,50 27,50 27,70 8 539.156
19/10/2010 27,30 27,33 -0,22% 27,30 27,70 27,35 27,49 27,50 4 136.754
18/10/2010 27,35 27,39 -2,07% 27,05 27,70 27,35 27,15 27,39 15 1.113.263
15/10/2010 27,61 27,97 +0,79% 27,01 27,97 27,44 27,15 27,69 15 760.162
14/10/2010 28,37 27,75 -1,70% 27,75 28,39 28,07 27,55 28,39 15 1.513.000
13/10/2010 28,19 28,23 +3,60% 27,16 28,48 28,11 28,12 28,20 14 956.454
11/10/2010 27,18 27,25 +0,26% 27,18 28,18 27,75 27,15 28,19 10 430.224
8/10/2010 27,10 27,18 -4,50% 27,08 27,89 27,34 27,18 27,89 8 593.290
7/10/2010 27,60 28,46 +3,91% 26,95 28,46 27,24 27,15 28,18 12 539.420
6/10/2010 27,95 27,39 -0,58% 27,39 28,50 27,62 27,25 28,47 16 972.524
5/10/2010 27,50 27,55 +2,04% 27,34 27,95 27,63 27,55 27,95 17 1.009.143
4/10/2010 27,94 27,00 -0,74% 26,95 27,94 27,13 27,00 27,39 33 1.842.401
1/10/2010 26,70 27,20 +2,60% 26,70 27,20 27,01 27,20 27,49 10 791.552
30/9/2010 27,40 26,51 -0,71% 26,51 27,67 27,10 26,68 27,00 18 815.855
29/9/2010 27,69 26,70 -3,61% 26,70 27,69 27,01 26,70 27,29 31 1.637.166
28/9/2010 27,22 27,70 +2,97% 26,95 27,70 27,10 26,95 27,67 16 1.067.906
27/9/2010 26,75 26,90 +0,52% 26,49 28,60 26,78 26,85 28,50 49 2.638.477
24/9/2010 27,00 26,76 +0,38% 26,76 27,48 27,06 26,80 27,46 12 582.145
23/9/2010 27,69 26,66 -2,34% 26,41 27,69 26,99 26,67 26,99 39 2.567.663
22/9/2010 27,31 27,30 -2,43% 27,30 27,31 27,30 27,25 27,30 3 133.776
21/9/2010 27,50 27,98 +1,56% 27,35 27,98 27,66 27,40 27,98 15 921.343
20/9/2010 30,30 27,55 +0,51% 27,55 30,30 28,12 27,55 27,79 9 225.005
17/9/2010 27,51 27,41 -0,15% 27,39 27,96 27,54 27,41 28,92 11 369.097
16/9/2010 27,71 27,45 -0,18% 27,45 27,71 27,66 27,50 28,98 13 520.106
15/9/2010 27,50 27,50 -3,71% 27,50 27,91 27,59 27,40 28,98 8 237.353
14/9/2010 28,00 28,56 -4,74% 27,51 28,56 27,69 27,62 28,56 22 1.769.625
13/9/2010 30,18 29,98 +7,15% 27,40 30,18 27,93 27,41 29,45 21 1.159.183
10/9/2010 27,80 27,98 -0,57% 27,50 28,00 27,87 27,50 27,98 7 390.298
9/9/2010 28,15 28,14 +0,14% 26,80 28,15 27,46 27,48 28,14 48 2.117.741
8/9/2010 29,80 28,10 -4,49% 28,10 30,17 29,14 28,20 28,29 39 1.844.288
6/9/2010 30,00 29,42 -2,58% 29,42 30,00 29,47 29,62 30,20 5 221.083
3/9/2010 30,00 30,20 +0,13% 30,00 30,20 30,02 29,45 30,20 3 171.140
2/9/2010 29,90 30,16 +0,53% 29,70 30,16 29,88 29,70 30,16 8 567.785
1/9/2010 29,71 30,00 +0,03% 29,70 30,00 29,92 29,75 30,00 17 1.110.325
31/8/2010 30,27 29,99 +0,64% 29,95 30,27 29,98 29,70 29,99 6 791.584
30/8/2010 30,00 29,80 -1,00% 29,80 30,00 29,86 29,61 29,79 11 131.295
27/8/2010 30,10 30,10 +1,86% 30,10 30,10 30,10 29,50 29,99 4 294.562
26/8/2010 29,51 29,55 +0,17% 29,51 29,90 29,57 29,55 29,99 4 147.873
25/8/2010 30,00 29,50 -2,64% 29,50 30,00 29,63 29,50 30,18 13 652.062
24/8/2010 29,82 30,30 -0,33% 29,73 30,30 30,07 30,30 30,37 8 267.632
23/8/2010 29,46 30,40 +1,37% 29,30 30,40 29,76 29,60 30,20 8 562.539
20/8/2010 30,51 29,99 -1,67% 29,99 30,69 30,28 29,97 30,67 8 302.813
19/8/2010 29,57 30,50 +2,31% 29,57 30,50 29,96 29,62 30,40 18 1.054.014
18/8/2010 29,50 29,81 +1,05% 29,45 29,90 29,62 29,70 29,81 10 343.630
17/8/2010 29,97 29,50 -1,60% 29,13 29,97 29,52 29,17 29,62 6 221.151
16/8/2010 29,38 29,98 +2,32% 29,30 30,00 29,65 29,18 29,96 11 735.446
13/8/2010 29,29 29,30 +1,42% 28,75 29,30 29,16 28,75 29,30 7 428.659
12/8/2010 28,53 28,89 -0,14% 28,53 28,89 28,75 28,65 28,89 6 451.477
11/8/2010 29,02 28,93 -0,34% 28,58 29,30 29,10 28,80 29,20 10 1.315.685
10/8/2010 29,21 29,03 -0,85% 29,02 29,37 29,14 29,02 29,73 10 635.438
9/8/2010 29,30 29,28 -1,18% 29,22 29,30 29,27 28,52 29,30 13 969.164
6/8/2010 28,32 29,63 +3,60% 28,25 29,63 28,85 28,74 29,44 20 1.065.102
5/8/2010 28,40 28,60 +2,11% 28,40 29,05 28,73 28,31 28,46 4 272.954
4/8/2010 28,30 28,01 +1,82% 28,01 28,70 28,36 28,01 28,69 11 570.048
3/8/2010 28,10 27,51 -1,75% 27,51 28,50 28,14 28,30 28,49 8 737.524
2/8/2010 27,75 28,00 +0,36% 27,01 28,00 27,65 27,46 29,05 14 517.074
30/7/2010 27,60 27,90 +1,09% 27,52 27,97 27,76 27,81 27,90 15 749.695
29/7/2010 27,60 27,60 +0,36% 27,60 27,60 27,60 27,60 27,70 7 209.790
28/7/2010 27,55 27,50 -0,47% 27,50 27,97 27,62 27,25 27,70 14 674.129
27/7/2010 27,75 27,63 -0,25% 27,03 27,80 27,51 27,12 27,61 11 1.037.473
26/7/2010 27,50 27,70 +1,09% 27,50 27,75 27,65 27,55 27,70 4 143.825
23/7/2010 27,30 27,40 -0,36% 27,30 27,45 27,35 27,28 27,40 10 257.170
22/7/2010 26,75 27,50 +2,92% 26,75 27,50 27,29 27,28 27,50 13 605.988
21/7/2010 27,37 26,72 -2,37% 26,72 27,70 27,07 26,72 27,34 20 1.399.671
20/7/2010 27,97 27,37 -2,15% 27,22 27,98 27,45 27,37 27,59 11 952.672
19/7/2010 26,70 27,97 +5,55% 26,70 27,99 27,35 26,75 27,97 12 648.382
16/7/2010 26,99 26,50 +0,76% 26,50 26,99 26,68 26,70 26,97 9 294.662
15/7/2010 26,50 26,30 +0,73% 26,30 26,65 26,58 26,29 26,65 6 324.397
14/7/2010 26,60 26,11 -0,91% 26,11 26,60 26,39 26,42 26,89 17 723.109
13/7/2010 27,29 26,35 +1,15% 26,35 27,29 26,42 26,50 26,98 8 343.588
12/7/2010 26,30 26,05 -0,23% 26,05 26,50 26,31 26,29 26,94 8 460.455
8/7/2010 26,50 26,11 -0,34% 26,10 26,97 26,45 26,10 26,96 14 888.773
7/7/2010 26,25 26,20 -0,08% 25,80 26,30 26,12 26,12 26,79 15 830.750
6/7/2010 26,94 26,22 -1,06% 26,22 26,94 26,71 26,63 26,94 15 443.533
5/7/2010 26,50 26,50 -1,78% 26,50 26,50 26,50 26,50 26,98 1 29.150
2/7/2010 28,99 26,98 +3,33% 26,25 28,99 28,22 26,50 26,98 7 349.974
1/7/2010 26,00 26,11 -2,57% 25,85 27,29 26,11 25,86 27,28 14 853.967
30/6/2010 26,00 26,80 -0,74% 26,00 26,80 26,39 25,85 26,77 8 607.040
29/6/2010 26,01 27,00 -3,54% 25,80 27,00 26,44 25,81 27,00 11 444.277
28/6/2010 25,80 27,99 +4,13% 25,80 27,99 27,27 26,00 27,99 5 267.314
25/6/2010 25,83 26,88 +3,94% 25,54 26,88 26,13 25,57 26,85 5 465.188
24/6/2010 25,75 25,86 -7,58% 25,75 26,50 26,15 25,86 28,06 6 376.661
23/6/2010 26,50 27,98 +7,12% 25,90 27,98 26,34 25,90 27,98 9 619.076
22/6/2010 26,06 26,12 -2,14% 25,90 26,88 26,33 26,00 26,69 8 489.916
21/6/2010 26,01 26,69 +2,65% 26,00 26,69 26,35 26,00 26,69 10 448.522
18/6/2010 26,20 26,00 -0,08% 26,00 26,50 26,42 26,00 26,69 5 221.950
17/6/2010 25,98 26,02 -0,15% 25,90 28,24 26,92 25,91 26,90 11 524.430
16/6/2010 26,26 26,06 +0,23% 26,06 26,26 26,25 26,06 26,98 3 252.062
15/6/2010 27,38 26,00 -0,34% 26,00 27,38 27,26 25,90 26,06 6 492.105
14/6/2010 26,05 26,09 -2,72% 26,00 26,79 26,22 26,10 26,78 13 519.168
11/6/2010 26,97 26,82 +2,76% 25,44 26,97 26,66 26,05 26,84 10 666.587
10/6/2010 26,00 26,10 0,00% 26,00 26,10 26,03 26,25 26,69 5 127.550
9/6/2010 26,10 26,10 +3,74% 25,41 26,10 25,79 25,95 26,00 10 281.127
8/6/2010 25,88 25,16 +0,64% 25,13 25,88 25,41 25,19 25,45 11 1.039.777
7/6/2010 25,01 25,00 +0,20% 25,00 25,25 25,14 25,00 25,88 5 143.351
4/6/2010 25,25 24,95 -0,20% 24,81 25,25 25,05 24,75 25,37 13 493.492
2/6/2010 25,21 25,00 +1,01% 25,00 25,21 25,13 25,00 25,69 3 55.305
1/6/2010 24,90 24,75 -1,00% 24,75 25,10 24,84 24,56 24,75 11 417.327
31/5/2010 25,02 25,00 +0,44% 24,75 25,10 24,88 24,76 25,49 11 597.352
27/5/2010 24,89 24,89 -2,32% 24,89 24,89 24,89 24,81 26,09 3 42.313
26/5/2010 25,99 25,48 +5,51% 24,80 25,99 25,27 24,50 25,48 3 78.359
25/5/2010 24,50 24,15 -2,82% 23,60 24,50 24,19 23,80 25,39 27 1.149.436
24/5/2010 24,85 24,85 -3,27% 24,85 24,96 24,87 24,85 25,49 10 437.283
21/5/2010 25,89 25,69 +4,90% 24,54 25,99 25,41 24,22 25,69 6 208.389
20/5/2010 24,80 24,49 -1,65% 24,49 25,89 24,77 24,40 25,68 16 814.787
19/5/2010 27,90 24,90 -2,77% 24,90 27,90 25,72 24,82 25,00 16 727.810
18/5/2010 27,96 25,61 +1,63% 25,50 27,96 26,08 25,20 25,60 12 699.048
17/5/2010 25,65 25,20 +0,32% 25,20 25,65 25,58 25,00 27,90 12 660.176
14/5/2010 25,75 25,12 -2,22% 25,12 27,88 25,70 25,40 27,85 15 884.391
13/5/2010 25,64 25,69 +2,07% 25,49 28,99 25,97 25,30 28,00 11 290.895
12/5/2010 25,91 25,17 -1,49% 25,17 26,40 26,01 25,40 25,60 13 603.498
11/5/2010 25,99 25,55 +0,55% 25,50 25,99 25,63 25,55 25,90 4 115.370
10/5/2010 24,98 25,41 +1,76% 24,98 26,30 25,58 25,00 25,50 8 355.689
7/5/2010 25,00 24,97 -0,08% 24,97 25,06 25,00 25,00 27,60 6 285.033
6/5/2010 25,90 24,99 -0,04% 24,01 25,90 25,12 24,06 24,99 28 1.580.357
5/5/2010 25,80 25,00 -3,10% 24,98 25,80 25,29 24,97 25,00 20 1.045.392
4/5/2010 26,10 25,80 -2,64% 25,80 26,10 25,93 25,80 30,02 23 518.826
3/5/2010 26,35 26,50 +1,53% 26,01 26,51 26,23 26,16 30,01 15 759.572
30/4/2010 26,30 26,10 +1,52% 25,89 26,33 26,13 26,00 26,10 8 266.423
29/4/2010 26,95 25,71 -11,04% 25,45 26,95 25,87 25,71 26,00 26 913.221
28/4/2010 29,15 28,90 -1,70% 28,90 29,30 29,13 29,00 29,29 44 2.040.966
27/4/2010 29,60 29,40 -0,68% 29,30 29,90 29,49 28,88 29,40 10 622.390
26/4/2010 29,00 29,60 -2,44% 28,02 29,79 29,24 29,60 30,48 12 696.112
23/4/2010 29,60 30,34 +1,13% 29,01 30,34 29,27 29,06 29,81 8 304.475
22/4/2010 29,71 30,00 +1,18% 29,70 30,39 29,79 29,70 30,39 14 604.938
20/4/2010 30,39 29,65 +0,99% 29,38 30,39 29,92 29,71 30,39 10 532.695
19/4/2010 30,14 29,36 +0,17% 29,36 30,49 29,71 29,37 30,49 28 1.583.999
16/4/2010 30,30 29,31 -2,30% 29,31 30,30 29,87 29,32 30,33 28 1.293.453
15/4/2010 30,00 30,00 -2,09% 30,00 30,00 30,00 30,05 30,63 3 372.475
14/4/2010 30,64 30,64 +2,44% 30,64 30,64 30,64 30,25 30,64 1 76.600
13/4/2010 30,89 29,91 -0,86% 29,91 30,89 30,09 29,90 29,91 11 464.908
12/4/2010 30,11 30,17 -0,07% 30,10 30,17 30,12 30,05 30,65 16 762.160
9/4/2010 30,15 30,19 +0,33% 30,15 30,20 30,16 30,16 30,19 7 280.553
8/4/2010 30,20 30,09 -2,90% 30,00 30,40 30,24 30,02 30,90 13 540.243
7/4/2010 30,44 30,99 +1,94% 29,90 30,99 30,28 29,97 30,99 24 1.159.889
6/4/2010 30,60 30,40 -0,65% 30,40 30,60 30,45 30,38 31,20 6 481.228
5/4/2010 30,22 30,60 +0,82% 30,22 31,25 30,54 30,40 31,24 10 617.070
1/4/2010 30,10 30,35 +1,61% 30,10 30,95 30,46 30,35 30,95 13 469.248
31/3/2010 30,00 29,87 -0,76% 29,87 30,00 29,94 29,66 29,80 16 574.810
30/3/2010 30,99 30,10 -1,44% 30,10 30,99 30,34 30,22 30,93 16 955.871
29/3/2010 30,54 30,54 +0,43% 30,54 30,54 30,54 30,54 31,25 2 137.430
26/3/2010 30,49 30,41 -0,33% 30,41 30,60 30,54 30,50 30,60 10 393.975
25/3/2010 30,87 30,51 -1,55% 30,51 30,87 30,72 30,21 30,50 12 636.069
24/3/2010 30,70 30,99 +1,27% 30,52 30,99 30,85 30,52 30,99 5 160.431
23/3/2010 30,65 30,60 -0,03% 30,53 30,98 30,78 30,60 30,98 6 221.665
22/3/2010 31,30 30,61 -2,05% 30,61 31,57 31,03 30,61 31,58 16 1.114.211
19/3/2010 31,20 31,25 +2,12% 31,12 31,35 31,23 31,20 31,25 15 852.339
18/3/2010 30,40 30,60 +0,33% 30,29 30,70 30,58 30,60 30,90 21 1.257.126
17/3/2010 30,90 30,50 -1,29% 30,50 30,90 30,55 30,29 30,50 25 1.741.758
16/3/2010 30,60 30,90 +0,32% 30,60 30,90 30,66 30,75 30,90 7 343.455
15/3/2010 30,89 30,80 -0,32% 30,45 30,89 30,63 30,65 30,89 28 967.930
12/3/2010 30,60 30,90 +0,98% 30,49 30,90 30,76 30,60 30,90 3 329.165
11/3/2010 30,39 30,60 -0,10% 30,39 30,90 30,48 30,50 30,60 16 734.805
10/3/2010 30,60 30,63 +1,06% 30,20 30,85 30,62 30,64 30,90 12 612.440
9/3/2010 30,21 30,31 -1,91% 30,21 30,51 30,36 30,20 30,95 5 215.609
8/3/2010 30,90 30,90 +1,31% 30,35 30,90 30,82 30,51 30,90 4 228.110
5/3/2010 30,80 30,50 0,00% 30,50 30,90 30,69 30,22 30,50 6 374.450
4/3/2010 30,50 30,50 -0,33% 30,50 30,50 30,50 30,50 30,90 3 76.250
3/3/2010 30,70 30,60 +0,53% 30,60 30,94 30,69 30,20 30,69 7 343.762
2/3/2010 30,50 30,44 -0,65% 30,43 30,95 30,59 30,44 30,95 24 1.254.383
1/3/2010 30,33 30,64 +1,02% 30,33 30,64 30,42 30,00 30,64 9 328.547
26/2/2010 29,87 30,33 +2,22% 29,50 30,33 29,79 29,50 30,33 11 828.270
25/2/2010 29,30 29,67 -0,20% 29,20 29,67 29,33 29,30 29,65 5 249.385
24/2/2010 29,01 29,73 0,00% 29,01 29,73 29,45 29,30 30,03 17 936.541
23/2/2010 29,72 29,73 +0,03% 29,72 29,73 29,72 29,31 29,87 5 499.187
22/2/2010 29,60 29,72 +1,26% 29,01 29,72 29,26 29,10 29,72 22 1.351.964
19/2/2010 29,50 29,35 -0,51% 29,35 30,39 29,51 29,35 30,25 13 280.410
18/2/2010 29,50 29,50 -1,63% 29,25 29,50 29,46 29,50 29,97 31 1.733.410
17/2/2010 29,00 29,99 +3,45% 29,00 29,99 29,61 29,31 29,99 6 343.587
12/2/2010 29,00 28,99 -0,10% 28,89 29,00 28,97 28,90 29,14 24 648.519
11/2/2010 29,10 29,02 +0,07% 29,00 29,10 29,02 29,02 29,45 4 145.142
10/2/2010 29,10 29,00 -7,64% 28,86 29,10 28,98 28,75 29,67 9 457.939
9/2/2010 31,40 31,40 +0,64% 31,40 31,40 31,40 28,62 30,47 1 94.200
8/2/2010 28,43 31,20 +10,25% 28,43 31,20 28,64 28,65 31,20 22 1.243.390
5/2/2010 28,90 28,30 -2,45% 28,30 29,50 28,82 28,55 29,88 23 1.057.695
4/2/2010 29,65 29,01 -3,30% 29,00 29,65 29,29 29,20 29,58 46 3.070.566
3/2/2010 29,70 30,00 0,00% 29,50 30,00 29,68 29,70 32,38 35 2.208.567
2/2/2010 30,10 30,00 +1,28% 29,75 30,12 29,93 29,87 30,68 17 553.870
1/2/2010 29,78 29,62 -1,56% 29,62 29,99 29,77 29,50 29,99 8 369.254
29/1/2010 29,85 30,09 +1,42% 29,00 30,60 29,91 29,75 30,09 30 1.522.543
28/1/2010 29,80 29,67 -0,10% 29,48 29,80 29,66 29,51 30,67 13 305.544
27/1/2010 29,80 29,70 -0,10% 29,45 29,80 29,60 29,70 32,40 10 432.205
26/1/2010 30,60 29,73 -4,07% 29,45 31,00 29,77 29,75 29,98 24 1.306.973
22/1/2010 30,60 30,99 +0,16% 30,00 30,99 30,60 30,00 30,99 23 1.058.972
21/1/2010 30,70 30,94 +1,11% 30,10 30,94 30,58 30,50 30,94 13 908.478
20/1/2010 31,10 30,60 -0,68% 30,58 31,45 30,96 30,57 31,38 12 665.670
19/1/2010 31,00 30,81 -2,19% 30,80 31,94 31,11 30,81 31,62 24 1.188.427
18/1/2010 31,65 31,50 +1,61% 30,50 31,75 31,29 31,01 31,50 32 1.918.471
15/1/2010 36,22 31,00 +0,42% 30,72 36,22 32,66 30,87 31,00 21 683.768
14/1/2010 31,80 30,87 -1,75% 30,85 32,27 31,30 30,87 31,63 22 1.036.316
13/1/2010 31,50 31,42 +0,06% 30,85 31,50 31,39 31,26 31,87 13 722.119
12/1/2010 32,00 31,40 -1,88% 31,40 32,00 31,67 31,42 32,29 13 548.023
11/1/2010 32,30 32,00 +0,95% 32,00 32,41 32,26 31,89 34,90 13 425.865
8/1/2010 31,98 31,70 -0,56% 31,40 31,98 31,64 31,70 31,97 10 348.076
7/1/2010 31,75 31,88 +0,63% 31,07 32,24 31,85 31,88 32,19 14 873.075
6/1/2010 32,50 31,68 -3,71% 31,67 32,50 31,88 31,68 32,29 10 548.358
5/1/2010 31,60 32,90 +2,91% 31,60 32,90 31,99 31,86 32,90 6 483.139
4/1/2010 31,00 31,97 +4,82% 30,85 31,97 31,15 30,85 31,69 11 607.459
30/12/2009 31,00 30,50 +1,67% 29,65 31,55 30,53 30,20 30,80 26 1.551.021
29/12/2009 30,50 30,00 -2,18% 29,36 30,50 29,81 29,50 31,86 11 378.713
28/12/2009 31,97 30,67 +1,39% 30,00 31,97 30,37 30,00 30,67 8 543.794
23/12/2009 30,20 30,25 +0,50% 30,09 32,05 30,34 29,81 31,78 7 394.430
22/12/2009 30,01 30,10 -0,66% 29,81 30,13 30,02 30,10 30,99 8 438.349
21/12/2009 29,90 30,30 +2,36% 29,90 30,87 30,09 29,76 30,87 13 1.065.151
18/12/2009 29,60 29,60 +3,42% 29,60 29,60 29,60 29,00 29,47 1 29.600
17/12/2009 29,00 28,62 -2,98% 28,58 29,10 28,92 28,61 29,65 7 610.258
16/12/2009 29,00 29,50 -0,34% 28,99 29,61 29,38 28,62 29,59 5 114.598
15/12/2009 29,60 29,60 +5,53% 29,60 29,60 29,60 29,01 29,60 1 74.000
14/12/2009 29,90 28,05 -6,00% 28,05 31,99 30,43 28,06 31,90 14 517.450
11/12/2009 29,40 29,84 +1,26% 29,40 29,84 29,58 29,40 29,84 10 653.826
10/12/2009 29,04 29,47 +2,93% 29,00 29,47 29,09 28,37 29,45 6 544.080
9/12/2009 29,16 28,63 -1,28% 28,24 29,16 28,63 28,40 29,15 6 317.843
8/12/2009 29,44 29,00 -2,52% 29,00 29,44 29,24 28,98 29,44 5 111.136
7/12/2009 28,95 29,75 +2,62% 28,95 29,75 29,18 29,90 31,99 7 356.030
4/12/2009 28,79 28,99 +1,01% 28,79 29,00 28,99 28,79 28,99 10 307.315
3/12/2009 29,50 28,70 -2,05% 28,70 29,50 29,25 28,70 28,89 12 321.420
2/12/2009 31,00 29,30 +1,00% 29,10 31,00 29,52 29,12 29,95 16 1.219.375
1/12/2009 29,20 29,01 0,00% 29,01 29,40 29,21 29,01 29,50 9 341.845
30/11/2009 29,30 29,01 +2,15% 29,01 30,90 29,19 29,02 29,97 8 443.831
27/11/2009 28,90 28,40 -1,59% 28,40 28,90 28,46 28,44 31,55 4 170.786
26/11/2009 29,00 28,86 -0,48% 28,50 30,65 29,00 28,51 29,79 13 1.128.279
25/11/2009 29,43 29,00 -1,46% 29,00 29,43 29,10 29,00 29,98 11 646.180
24/11/2009 30,25 29,43 -1,87% 29,38 30,25 29,71 29,01 29,89 7 210.987
23/11/2009 31,02 29,99 +3,09% 29,30 31,02 30,29 29,49 29,90 6 257.832
19/11/2009 29,65 29,09 -13,81% 29,09 29,65 29,30 29,02 29,60 5 79.110
18/11/2009 30,77 33,75 +14,10% 29,10 33,75 30,71 29,00 32,35 6 128.995
17/11/2009 29,19 29,58 +2,04% 29,19 29,58 29,46 29,40 33,75 12 701.494
16/11/2009 28,85 28,99 +3,54% 28,60 28,99 28,82 28,76 28,99 13 706.253
13/11/2009 28,02 28,00 0,00% 27,20 28,02 27,62 28,10 29,07 18 668.475
12/11/2009 29,00 28,00 0,00% 27,83 29,00 28,37 27,76 28,00 34 1.427.286
11/11/2009 28,90 28,00 -3,91% 28,00 28,90 28,29 28,00 29,00 22 848.899
10/11/2009 28,90 29,14 +0,07% 28,90 29,14 28,92 28,90 29,10 2 26.034
9/11/2009 28,30 29,12 +4,00% 27,83 29,50 28,28 28,15 29,12 19 919.487
6/11/2009 27,75 28,00 +0,90% 27,31 28,00 27,60 27,52 28,00 9 345.124
5/11/2009 27,30 27,75 +2,40% 27,20 27,75 27,23 27,30 27,75 7 193.395
4/11/2009 27,50 27,10 +0,74% 26,90 27,75 27,29 27,04 27,49 21 1.058.764
3/11/2009 28,01 26,90 -3,93% 26,76 28,45 27,33 26,90 27,00 36 1.224.046
30/10/2009 29,00 28,00 -1,82% 27,54 29,00 27,99 27,60 28,59 26 1.007.837
29/10/2009 30,00 28,52 -0,97% 28,52 30,00 29,06 29,00 29,99 13 659.744
28/10/2009 29,61 28,80 -2,37% 28,80 29,61 29,22 28,82 34,90 17 736.351
27/10/2009 29,65 29,50 -0,51% 29,50 29,65 29,53 29,50 31,97 2 147.650
26/10/2009 29,11 29,65 +1,89% 29,11 30,90 30,01 29,70 34,99 6 420.220
23/10/2009 30,56 29,10 -1,36% 28,94 30,56 29,53 29,14 29,60 20 841.693
22/10/2009 31,00 29,50 -0,17% 29,50 31,00 29,97 29,36 32,97 11 665.530
21/10/2009 29,60 29,55 -4,37% 29,55 29,72 29,59 29,53 34,27 3 251.544
20/10/2009 32,00 30,90 +3,17% 28,94 32,00 29,69 29,27 30,90 15 816.692
19/10/2009 29,60 29,95 -0,17% 29,60 29,95 29,77 29,50 34,99 2 17.865
16/10/2009 29,00 30,00 +2,39% 29,00 30,00 29,24 30,00 31,19 10 463.164
15/10/2009 30,00 29,30 -0,58% 29,30 30,00 29,66 29,30 29,56 14 692.755
14/10/2009 30,50 29,47 -0,77% 29,47 30,50 29,79 29,50 29,99 22 840.345
13/10/2009 29,71 29,70 -2,46% 29,70 29,84 29,73 29,50 29,73 10 472.843
9/10/2009 34,93 30,45 +1,84% 29,60 34,93 30,26 29,70 30,45 26 1.032.112
8/10/2009 29,90 29,90 -4,07% 29,90 29,90 29,90 30,20 34,99 2 65.780
7/10/2009 31,17 31,17 +0,81% 31,07 31,17 31,16 29,53 30,77 7 430.096
6/10/2009 30,92 30,92 -1,53% 29,51 31,20 30,64 29,70 31,99 7 465.760
5/10/2009 30,00 31,40 +4,67% 29,00 31,40 30,13 29,62 31,97 12 1.027.690
2/10/2009 29,95 30,00 -0,63% 29,00 30,25 29,89 30,00 31,00 13 753.475
1/10/2009 31,03 30,19 -3,85% 30,19 31,03 30,54 29,95 30,19 5 152.716
30/9/2009 30,00 31,40 +4,84% 29,95 31,99 30,28 29,50 30,80 16 558.089
29/9/2009 29,50 29,95 +1,18% 29,10 30,01 29,64 29,95 30,15 13 1.064.275
28/9/2009 29,50 29,60 -1,30% 29,50 29,60 29,55 29,60 29,61 15 673.782
25/9/2009 29,00 29,99 +3,41% 29,00 29,99 29,73 28,00 29,99 5 303.060
24/9/2009 27,61 29,00 +1,75% 27,61 29,00 28,76 28,61 29,00 4 244.525
23/9/2009 28,50 28,50 +2,89% 28,00 28,50 28,23 28,05 28,50 8 327.250
22/9/2009 27,95 27,70 +1,65% 27,70 27,95 27,82 27,70 28,40 5 244.885
21/9/2009 28,00 27,25 +0,59% 27,00 28,00 27,36 27,25 28,50 11 607.600
18/9/2009 27,51 27,09 -2,20% 27,09 27,75 27,44 27,00 28,99 16 581.912
17/9/2009 27,60 27,70 -0,36% 27,50 28,00 27,62 27,50 27,70 10 508.323
16/9/2009 27,90 27,80 +0,36% 27,75 28,10 27,90 27,75 28,28 13 725.430
15/9/2009 28,99 27,70 +1,84% 27,20 28,99 28,17 27,70 28,86 5 95.786
14/9/2009 27,50 27,20 +7,89% 27,20 27,99 27,69 27,20 27,97 6 224.318
11/9/2009 26,15 25,21 -3,59% 25,21 27,50 27,09 25,21 27,20 21 1.224.841
10/9/2009 25,85 26,15 +2,99% 25,45 26,15 25,82 25,45 26,15 6 611.991
9/9/2009 25,00 25,39 +1,56% 24,92 25,39 25,15 25,13 25,39 20 978.850
8/9/2009 25,00 25,00 +1,01% 25,00 25,14 25,00 25,00 25,85 6 70.025
4/9/2009 25,85 24,75 -1,55% 24,75 25,85 25,24 24,75 25,85 20 938.951
3/9/2009 24,90 25,14 -2,52% 24,90 25,35 25,02 25,00 25,14 7 525.590
2/9/2009 25,00 25,79 +3,99% 24,77 25,79 25,15 24,77 25,39 10 538.402
1/9/2009 25,02 24,80 -3,65% 24,80 25,70 24,97 24,85 25,49 13 869.190
31/8/2009 25,25 25,74 +2,55% 25,17 25,74 25,35 25,01 25,74 8 324.537
28/8/2009 24,75 25,10 -2,90% 24,75 25,10 24,99 24,91 25,10 8 162.465
27/8/2009 25,00 25,85 +2,38% 24,90 25,86 25,31 24,91 25,85 16 453.159
26/8/2009 25,25 25,25 +1,20% 25,25 25,25 25,25 25,01 25,25 2 80.800
25/8/2009 25,00 24,95 -3,48% 24,95 25,20 25,08 25,00 25,86 7 501.698
24/8/2009 25,10 25,85 +0,15% 24,96 25,85 25,06 25,09 25,85 5 150.390
21/8/2009 25,86 25,81 +4,03% 25,80 25,86 25,82 24,77 25,57 8 371.112
20/8/2009 25,70 24,81 -1,23% 24,81 25,85 25,34 24,70 25,84 26 1.099.792
19/8/2009 25,12 25,12 0,00% 25,12 25,12 25,12 25,10 25,77 1 25.120
18/8/2009 25,99 25,12 -3,35% 25,10 25,99 25,19 25,15 25,79 7 269.589
17/8/2009 25,23 25,99 +2,69% 25,04 25,99 25,22 25,05 25,99 8 265.442
14/8/2009 25,44 25,31 +0,04% 25,31 25,99 25,53 25,40 25,99 4 107.241
13/8/2009 25,75 25,30 -2,62% 25,30 25,75 25,50 25,30 25,44 14 561.121
12/8/2009 25,76 25,98 +1,09% 25,48 25,98 25,56 25,48 25,98 6 260.795
11/8/2009 25,98 25,70 -2,24% 25,50 25,98 25,81 25,79 26,12 8 413.091
10/8/2009 26,50 26,29 -0,04% 26,00 26,50 26,32 25,80 26,24 6 268.548
7/8/2009 25,90 26,30 +3,14% 25,90 26,30 25,98 25,75 26,30 6 210.510
6/8/2009 25,82 25,50 -1,92% 25,50 25,82 25,57 25,51 25,90 6 138.116
5/8/2009 25,80 26,00 +0,23% 25,80 26,00 25,89 25,82 26,00 4 49.200
4/8/2009 26,30 25,94 -0,99% 25,94 26,30 26,20 25,95 25,97 7 287.986
3/8/2009 25,98 26,20 +2,70% 25,90 26,28 26,09 25,90 26,20 10 456.609
31/7/2009 25,80 25,51 -0,70% 25,51 25,87 25,73 25,51 25,87 15 638.180
30/7/2009 25,82 25,69 -1,91% 25,40 26,49 25,68 25,51 26,15 8 475.115
29/7/2009 25,55 26,19 +1,12% 25,21 26,19 25,62 25,25 26,19 11 558.521
28/7/2009 25,90 25,90 -0,58% 25,90 25,90 25,90 25,57 26,25 1 5.180
27/7/2009 25,79 26,05 +1,56% 25,31 26,29 25,80 25,33 26,19 11 219.341
24/7/2009 25,70 25,65 -0,58% 25,65 25,81 25,75 25,50 26,00 6 288.475
23/7/2009 26,00 25,80 -0,58% 25,80 26,00 25,90 25,78 25,99 9 448.070
22/7/2009 26,15 25,95 +0,27% 25,95 26,15 26,00 25,55 26,10 5 208.060
21/7/2009 25,50 25,88 +0,50% 25,00 25,88 25,32 25,51 25,88 9 359.590
20/7/2009 25,39 25,75 +3,41% 25,39 25,75 25,58 25,70 25,80 14 990.092
17/7/2009 24,85 24,90 +3,11% 24,85 25,04 24,91 24,88 25,11 6 346.184
16/7/2009 24,20 24,15 +0,21% 23,50 24,86 24,21 24,01 24,35 15 518.308
15/7/2009 24,31 24,10 -3,17% 24,10 25,48 24,72 24,07 24,60 24 698.526
14/7/2009 24,51 24,89 -0,44% 24,33 24,89 24,43 24,35 24,89 6 249.223
13/7/2009 25,00 25,00 +0,40% 25,00 25,00 25,00 24,75 25,47 4 117.500
10/7/2009 24,88 24,90 -0,40% 24,55 24,90 24,84 24,90 25,09 11 434.945
8/7/2009 25,60 25,00 +3,82% 25,00 25,60 25,08 25,00 25,15 5 105.375
7/7/2009 25,20 24,08 -5,57% 24,08 25,20 24,51 24,08 25,10 5 122.574
6/7/2009 25,22 25,50 +2,04% 25,22 25,50 25,30 25,00 25,40 10 441.142
3/7/2009 24,60 24,99 +3,69% 24,60 25,09 24,97 24,71 25,09 12 657.397
2/7/2009 24,11 24,10 -0,41% 24,10 24,11 24,10 24,10 24,55 3 156.680
1/7/2009 24,40 24,20 +0,04% 24,20 24,40 24,33 23,80 24,25 7 182.500
30/6/2009 24,24 24,19 +1,55% 24,00 24,24 24,13 23,55 24,20 8 159.294
29/6/2009 24,00 23,82 +0,72% 23,82 24,24 23,97 23,51 24,00 12 621.095
26/6/2009 23,89 23,65 +1,63% 23,65 23,89 23,81 23,35 23,85 4 200.052
25/6/2009 23,85 23,27 +1,13% 23,00 24,01 23,44 23,00 23,84 13 464.264
24/6/2009 23,70 23,01 -1,46% 23,00 23,72 23,35 23,10 24,24 15 754.447
23/6/2009 23,50 23,35 0,00% 23,35 23,50 23,37 23,35 23,40 7 257.130
22/6/2009 23,53 23,35 -6,60% 23,35 23,53 23,47 23,40 23,53 8 117.094
19/6/2009 24,70 25,00 +6,38% 24,70 25,00 24,79 23,61 24,90 4 99.190
18/6/2009 23,60 23,50 -1,05% 23,50 23,60 23,51 23,36 23,50 12 366.816
17/6/2009 23,75 23,75 +0,98% 23,75 23,75 23,75 23,80 24,69 1 23.750
16/6/2009 23,52 23,52 +0,09% 23,52 23,52 23,52 23,51 24,53 2 32.921
15/6/2009 23,51 23,50 +0,86% 23,50 24,00 23,59 23,35 23,50 7 106.100
10/6/2009 23,99 23,30 -0,85% 23,30 23,99 23,44 23,30 23,99 7 124.267
9/6/2009 23,50 23,50 0,00% 23,50 23,50 23,50 23,45 23,87 7 444.150
8/6/2009 24,17 23,50 +0,38% 23,41 24,17 23,76 23,41 23,54 7 259.071
5/6/2009 23,79 23,41 +1,12% 23,41 23,79 23,63 23,41 23,49 4 80.366
4/6/2009 23,25 23,15 -0,86% 23,15 23,25 23,16 23,01 24,15 3 69.500
3/6/2009 23,40 23,35 +1,97% 23,00 23,40 23,20 23,19 23,79 5 187.920
2/6/2009 23,35 22,90 -2,97% 22,62 23,35 22,87 22,80 23,00 13 650.464
1/6/2009 24,00 23,60 -2,03% 23,40 24,00 23,62 23,50 23,60 15 621.210
29/5/2009 24,10 24,09 +1,13% 23,50 24,10 23,75 23,50 24,09 8 294.579
28/5/2009 23,82 23,82 -0,42% 23,82 23,82 23,82 23,82 24,19 6 273.665
27/5/2009 23,92 23,92 +1,79% 23,92 23,92 23,92 23,75 24,00 1 119.600
26/5/2009 24,20 23,50 -1,71% 23,50 24,20 23,87 23,50 24,00 8 190.961
25/5/2009 23,83 23,91 -0,33% 23,83 23,91 23,87 23,91 24,19 6 398.681
22/5/2009 24,40 23,99 +1,65% 23,90 24,40 24,00 23,80 23,99 5 122.446
21/5/2009 24,48 23,60 +0,25% 23,60 24,48 23,76 23,50 23,97 12 335.104
20/5/2009 23,80 23,54 -0,30% 23,54 23,90 23,64 23,50 23,84 7 357.044
19/5/2009 23,40 23,61 +2,65% 23,40 23,84 23,65 23,61 23,87 7 272.785
18/5/2009 22,91 23,00 +1,32% 22,91 23,00 22,97 23,25 23,49 5 220.634
15/5/2009 22,70 22,70 -0,44% 22,70 22,70 22,70 22,70 22,90 4 106.890
14/5/2009 22,90 22,80 +0,66% 22,55 22,90 22,76 22,31 22,80 7 282.290
13/5/2009 21,93 22,65 +2,67% 21,93 22,65 22,15 22,09 22,65 13 598.300
12/5/2009 22,21 22,06 +0,18% 22,03 22,40 22,18 22,06 22,38 10 743.355
11/5/2009 22,50 22,02 +0,09% 22,02 22,50 22,11 22,02 22,05 13 707.590
8/5/2009 21,31 22,00 +3,14% 21,31 22,00 21,87 21,67 21,99 14 337.303
7/5/2009 22,00 21,33 -3,05% 21,10 22,00 21,42 21,33 21,80 20 588.560
6/5/2009 20,91 22,00 +4,76% 20,90 22,00 21,58 21,26 21,97 28 1.185.571
5/5/2009 21,00 21,00 -0,57% 20,50 21,00 20,87 20,50 21,10 22 512.037
4/5/2009 23,90 21,12 -14,53% 20,80 23,90 21,19 21,02 21,12 33 1.525.731
30/4/2009 25,50 24,71 -0,36% 24,50 25,50 24,90 24,71 24,90 55 2.697.169
29/4/2009 24,51 24,80 +0,40% 24,51 25,40 24,85 24,80 25,00 16 1.125.884
28/4/2009 25,00 24,70 +0,20% 24,70 25,00 24,77 24,62 25,05 14 641.000
27/4/2009 24,84 24,65 -0,76% 24,25 24,84 24,67 24,65 24,99 16 1.157.397
24/4/2009 24,98 24,84 +0,77% 24,66 24,99 24,88 24,84 24,90 21 722.427
23/4/2009 24,27 24,65 +2,28% 24,27 24,85 24,50 24,50 24,65 15 708.696
22/4/2009 24,00 24,10 +0,12% 24,00 24,30 24,21 24,00 24,30 8 297.890
20/4/2009 24,12 24,07 -2,15% 24,00 24,24 24,05 23,95 24,14 11 531.524
17/4/2009 24,07 24,60 +0,90% 24,00 24,97 24,18 24,12 24,60 15 834.267
16/4/2009 24,00 24,38 +1,80% 24,00 24,38 24,14 24,00 24,38 7 272.846
15/4/2009 24,00 23,95 +0,97% 23,52 24,00 23,84 23,51 24,20 12 290.937
14/4/2009 24,39 23,72 -3,58% 23,70 24,39 23,82 23,73 23,85 14 431.235
13/4/2009 24,87 24,60 -1,09% 23,53 24,97 23,87 23,54 24,60 26 945.543
9/4/2009 24,09 24,87 +4,06% 24,09 24,98 24,37 24,20 24,85 8 319.336
8/4/2009 23,50 23,90 -0,04% 23,50 24,16 23,69 23,60 23,79 13 457.371
7/4/2009 24,10 23,91 -0,87% 23,91 24,10 24,00 23,91 24,12 13 448.246
6/4/2009 24,40 24,12 -0,12% 24,10 24,40 24,20 23,77 24,12 8 346.106
3/4/2009 23,99 24,15 +1,90% 23,85 24,15 23,95 23,85 24,40 28 1.665.043
2/4/2009 23,29 23,70 +2,60% 23,29 23,71 23,56 23,70 23,85 24 891.868
1/4/2009 22,95 23,10 +1,81% 22,95 23,25 22,97 23,10 23,25 15 562.964
31/3/2009 22,40 22,69 -0,04% 22,40 23,00 22,72 22,69 23,00 12 627.346
30/3/2009 22,79 22,70 -0,44% 22,22 23,00 22,71 22,62 22,99 18 1.085.846
27/3/2009 22,65 22,80 +2,24% 22,65 23,00 22,87 22,65 22,89 7 498.590
26/3/2009 22,30 22,30 +2,58% 22,30 22,30 22,30 21,82 22,90 1 17.840
25/3/2009 22,00 21,74 +0,42% 21,74 22,80 21,94 21,30 22,00 11 680.402
24/3/2009 21,65 21,65 -0,23% 21,65 21,65 21,65 21,68 22,50 1 108.250
23/3/2009 21,75 21,70 +0,46% 21,01 23,09 21,92 21,70 22,30 12 514.808
20/3/2009 21,50 21,60 +1,98% 21,50 21,80 21,54 21,00 21,75 15 646.320
19/3/2009 20,85 21,18 +2,07% 20,85 21,18 21,06 21,00 21,40 9 479.067
18/3/2009 21,00 20,75 +1,22% 20,47 21,00 20,71 20,54 21,80 7 323.216
17/3/2009 20,74 20,50 0,00% 20,50 21,59 20,89 20,50 21,17 7 208.936
16/3/2009 21,00 20,50 0,00% 20,50 21,00 20,77 20,20 21,20 15 679.195
13/3/2009 21,00 20,50 -3,53% 20,50 21,00 20,70 20,30 21,00 8 393.460
12/3/2009 21,06 21,25 -0,23% 21,06 21,80 21,26 21,05 21,70 10 395.477
11/3/2009 21,35 21,30 +2,40% 21,30 21,35 21,34 21,30 22,35 2 117.375
10/3/2009 21,44 20,80 -3,26% 20,80 21,44 21,34 20,91 22,10 7 298.832
9/3/2009 21,50 21,50 +0,70% 21,30 21,70 21,44 21,20 21,87 6 275.450
6/3/2009 21,37 21,35 -0,23% 21,35 21,37 21,35 21,02 21,80 2 128.120
4/3/2009 22,00 21,40 -1,61% 21,40 22,00 21,72 21,40 22,48 6 152.045
3/3/2009 22,00 21,75 -2,03% 21,60 22,00 21,85 21,71 22,15 5 467.655
2/3/2009 22,50 22,20 -1,33% 22,20 22,70 22,38 22,10 22,49 7 96.250
27/2/2009 21,54 22,50 +2,55% 21,54 22,50 22,30 22,21 22,90 13 749.516
26/2/2009 21,90 21,94 +4,98% 20,90 22,01 21,72 21,00 22,01 7 243.325
25/2/2009 20,55 20,90 +1,95% 20,50 20,90 20,56 20,90 21,90 5 125.455
20/2/2009 20,58 20,50 -0,73% 20,01 20,58 20,46 20,50 22,05 7 347.959
18/2/2009 20,60 20,65 +0,78% 20,60 20,65 20,61 20,65 22,10 5 78.355
17/2/2009 22,03 20,49 -2,89% 20,35 22,03 20,66 20,35 20,80 16 692.129
16/2/2009 21,40 21,10 +0,48% 20,82 21,40 21,14 20,82 21,40 11 545.444
13/2/2009 21,00 21,00 +0,91% 21,00 21,00 21,00 21,00 22,05 1 21.000
12/2/2009 21,00 20,81 -4,50% 20,81 21,00 20,89 21,00 22,05 3 58.496
11/2/2009 21,79 21,79 +2,83% 21,79 21,79 21,79 21,00 22,10 1 2.179
10/2/2009 21,35 21,19 -2,53% 21,19 21,35 21,28 21,19 21,79 6 223.443
9/2/2009 21,45 21,74 +1,35% 21,35 21,74 21,42 21,35 21,74 4 145.692
6/2/2009 21,45 21,45 +0,70% 21,45 21,45 21,45 21,35 21,88 1 107.250
5/2/2009 21,50 21,30 +0,47% 21,30 21,50 21,48 21,11 21,50 2 116.020
4/2/2009 21,65 21,20 -1,85% 21,20 21,65 21,29 21,00 21,65 2 89.445
3/2/2009 21,60 21,60 -6,29% 21,60 21,60 21,60 21,00 21,90 2 60.655
30/1/2009 23,05 23,05 +3,83% 23,05 23,05 23,05 21,29 22,00 1 9.220
29/1/2009 22,05 22,20 +2,07% 22,05 22,20 22,19 21,50 22,00 2 44.385
28/1/2009 22,05 21,75 +0,14% 21,75 22,05 21,88 21,75 22,05 6 225.385
27/1/2009 21,72 21,72 +3,43% 21,72 21,72 21,72 21,80 22,29 1 21.720
26/1/2009 22,51 21,00 -7,49% 21,00 22,70 22,32 22,00 22,75 11 618.427
23/1/2009 22,50 22,70 +3,18% 22,50 22,70 22,55 22,10 23,00 2 76.700
22/1/2009 21,70 22,00 +0,27% 21,50 22,00 21,84 21,20 23,79 4 242.517
20/1/2009 21,94 21,94 -0,27% 21,94 21,94 21,94 21,10 23,20 2 157.968
19/1/2009 21,88 22,00 +0,46% 21,88 22,00 21,97 21,00 22,00 5 140.632
16/1/2009 23,05 21,90 +3,55% 21,80 23,10 22,00 21,40 21,90 6 171.660
14/1/2009 21,40 21,15 -1,63% 21,15 21,40 21,29 19,92 21,60 4 198.037
13/1/2009 21,50 21,50 +0,05% 21,16 21,50 21,34 21,16 22,00 5 155.852
12/1/2009 21,50 21,49 +3,32% 21,40 21,50 21,43 21,01 21,45 3 94.296
9/1/2009 21,00 20,80 -1,28% 20,80 21,10 20,89 20,82 21,77 11 491.140
8/1/2009 21,07 21,07 +0,81% 21,07 21,07 21,07 20,87 21,80 2 27.391
7/1/2009 21,41 20,90 +0,43% 20,90 21,41 21,11 20,87 21,40 4 242.766
6/1/2009 21,40 20,81 -4,93% 20,81 21,40 21,08 20,81 21,29 12 611.428
5/1/2009 22,31 21,89 -4,70% 21,40 22,31 21,84 21,89 22,47 10 351.698
2/1/2009 21,90 22,97 +4,41% 21,90 22,97 22,35 21,50 22,97 3 252.606
30/12/2008 21,95 22,00 +3,82% 21,70 22,00 21,83 21,27 22,97 8 393.115
29/12/2008 21,19 21,19 +0,90% 21,19 21,19 21,19 21,19 21,30 5 138.971
26/12/2008 20,90 21,00 0,00% 20,90 21,19 21,05 21,00 21,19 4 69.478
23/12/2008 21,00 21,00 0,00% 21,00 21,10 21,05 20,50 21,50 5 210.500
22/12/2008 21,00 21,00 -0,24% 21,00 21,00 21,00 20,41 21,00 4 243.600
19/12/2008 21,00 21,05 +2,68% 21,00 21,05 21,00 21,05 21,29 5 178.525
18/12/2008 20,79 20,50 +0,99% 20,50 20,79 20,72 19,50 21,00 3 43.514
17/12/2008 20,30 20,30 0,00% 20,30 20,30 0,00 19,50 20,30 1 60.900
16/12/2008 20,40 20,30 +1,75% 20,30 20,40 20,35 19,97 20,40 3 207.580
12/12/2008 20,15 19,95 -0,20% 19,90 20,20 20,10 19,50 20,80 9 367.970
11/12/2008 20,00 19,99 -0,10% 19,99 20,95 20,38 19,40 20,77 6 401.550
10/12/2008 20,01 20,01 +1,83% 20,00 20,50 20,05 20,01 21,00 11 621.699
9/12/2008 19,50 19,65 -0,10% 19,50 19,67 19,57 18,27 20,24 4 260.356
8/12/2008 18,40 19,67 +7,78% 18,40 19,67 19,21 18,25 19,77 7 432.318
5/12/2008 18,25 18,25 -3,69% 18,25 18,25 18,25 18,00 18,87 1 9.125
4/12/2008 18,70 18,95 +3,84% 18,70 18,95 18,75 18,52 18,95 3 35.580
3/12/2008 18,00 18,25 -5,64% 17,95 18,25 18,00 18,11 18,50 5 39.615
2/12/2008 19,34 19,34 -0,82% 19,34 19,34 19,34 17,91 19,35 1 7.736
1/12/2008 18,31 19,50 +6,56% 17,51 19,50 18,01 17,85 18,90 17 526.113
28/11/2008 18,90 18,30 +0,38% 18,10 18,90 18,66 18,30 18,89 6 250.135
27/11/2008 19,50 18,23 -0,87% 18,23 19,50 18,83 18,00 18,50 4 195.890
26/11/2008 18,10 18,39 +2,17% 18,10 18,39 18,31 18,25 19,65 3 71.422
25/11/2008 17,76 18,00 +2,21% 17,75 18,00 17,90 17,75 18,10 9 256.010
24/11/2008 17,65 17,61 +1,21% 17,61 19,68 18,31 17,61 19,25 6 320.578
21/11/2008 19,50 17,40 -5,69% 17,40 19,50 18,21 17,40 17,77 14 591.938
19/11/2008 19,00 18,45 -2,89% 18,20 19,99 18,45 17,91 18,70 16 544.412
18/11/2008 18,00 19,00 +5,56% 18,00 19,00 18,55 18,40 19,99 3 231.960
17/11/2008 18,00 18,00 +7,66% 18,00 18,00 18,00 16,75 18,25 1 59.400
14/11/2008 17,19 16,72 +5,16% 16,60 18,02 17,17 16,30 17,20 6 199.274
13/11/2008 17,19 15,90 -0,63% 15,90 17,19 16,34 15,95 17,19 6 199.448
12/11/2008 17,79 16,00 -5,88% 16,00 17,79 16,67 16,00 17,19 13 303.468
11/11/2008 17,50 17,00 -1,16% 17,00 17,50 17,38 16,95 17,97 4 142.550
10/11/2008 17,50 17,20 +2,99% 17,20 17,50 17,40 16,50 17,99 4 174.070
7/11/2008 16,80 16,70 +1,15% 16,70 17,10 16,90 16,70 17,00 8 398.860
6/11/2008 17,00 16,51 +3,19% 16,00 17,00 16,79 16,02 16,80 5 184.695
5/11/2008 17,60 16,00 -6,16% 16,00 17,60 16,71 16,00 19,00 20 855.640
4/11/2008 17,00 17,05 +3,96% 16,87 17,15 17,08 17,05 17,18 5 124.728
3/11/2008 15,70 16,40 +0,68% 15,70 16,40 15,91 16,50 19,00 4 181.440
31/10/2008 16,11 16,29 +1,81% 16,11 16,29 16,14 16,00 16,29 4 38.736
30/10/2008 17,00 16,00 0,00% 16,00 17,00 16,52 15,80 16,60 5 115.690
29/10/2008 16,00 16,00 +0,95% 16,00 16,00 16,00 16,25 17,20 1 11.200
28/10/2008 16,00 15,85 +2,92% 15,75 16,01 15,97 15,50 16,00 10 519.357
27/10/2008 15,50 15,40 -0,65% 15,20 15,60 15,42 15,45 17,00 9 434.930
24/10/2008 16,25 15,50 -8,82% 15,30 16,25 15,70 15,50 17,00 14 395.655
23/10/2008 17,50 17,00 -4,49% 16,50 17,50 17,29 17,00 18,00 7 235.250
22/10/2008 18,00 17,80 -1,11% 17,50 18,00 17,87 17,00 17,99 9 286.010
21/10/2008 17,90 18,00 +4,65% 17,70 18,00 17,81 17,50 18,67 5 119.330
20/10/2008 17,50 17,20 +4,18% 17,00 17,50 17,37 17,00 17,99 4 95.550
17/10/2008 17,20 16,51 -0,54% 16,51 17,20 16,94 16,51 17,87 3 79.661
16/10/2008 16,60 16,60 -5,68% 16,60 16,60 16,60 16,50 16,90 1 24.900
15/10/2008 17,60 17,60 -1,68% 17,60 17,60 17,60 16,00 18,10 3 100.320
14/10/2008 18,10 17,90 0,00% 17,90 18,10 18,04 17,60 17,90 6 319.345
13/10/2008 17,10 17,90 +17,76% 16,00 17,90 17,12 17,90 18,88 7 287.725
10/10/2008 17,10 15,20 -7,88% 15,00 17,10 15,25 15,20 17,10 14 389.121
9/10/2008 16,00 16,50 +3,13% 16,00 16,50 16,18 16,25 17,10 2 129.500
8/10/2008 16,00 16,00 -3,73% 16,00 16,00 16,00 16,30 16,99 1 27.200
7/10/2008 16,86 16,62 -0,48% 16,62 17,10 16,76 16,51 16,99 22 683.877
6/10/2008 18,02 16,70 -8,04% 16,40 18,02 17,00 16,70 30,01 13 314.582
3/10/2008 18,90 18,16 -3,92% 18,16 19,00 18,69 18,00 18,99 6 115.915
2/10/2008 18,50 18,90 +1,07% 18,50 18,90 18,71 18,19 18,50 5 104.800
1/10/2008 18,66 18,70 +1,08% 18,25 18,70 18,59 18,70 19,20 5 186.188
30/9/2008 18,15 18,50 +2,78% 18,15 18,50 18,31 18,50 18,99 12 652.043
29/9/2008 19,96 18,00 -7,69% 18,00 19,96 18,39 18,04 19,27 16 630.954
26/9/2008 19,50 19,50 0,00% 19,50 19,50 19,50 19,18 19,97 1 29.250
24/9/2008 19,80 19,50 +2,58% 19,50 20,00 19,75 19,50 19,72 3 134.300
23/9/2008 19,25 19,01 -4,47% 19,01 19,25 19,07 19,01 19,99 4 95.399
19/9/2008 20,00 19,90 +2,05% 18,95 20,00 19,85 19,20 19,90 6 194.570
18/9/2008 19,30 19,50 +2,69% 19,30 19,50 19,43 18,90 19,49 2 64.150
17/9/2008 19,09 18,99 -0,05% 18,90 19,09 19,00 18,55 19,09 3 165.365
16/9/2008 19,10 19,00 -1,55% 19,00 19,10 19,05 19,00 20,10 5 190.570
15/9/2008 19,36 19,30 -5,85% 19,30 19,36 19,34 19,25 20,39 7 315.332
12/9/2008 20,50 20,50 +6,77% 20,50 20,50 20,50 19,39 20,40 1 2.050
11/9/2008 19,29 19,20 -0,78% 19,20 19,29 19,23 19,04 20,50 3 134.670
10/9/2008 19,10 19,35 +1,57% 19,10 19,35 19,13 19,35 20,00 6 218.090
9/9/2008 19,05 19,05 -3,15% 19,05 19,05 19,05 19,12 20,20 1 95.250
8/9/2008 19,67 19,67 0,00% 19,67 19,67 19,67 19,65 19,85 5 116.013
5/9/2008 19,67 19,67 -3,34% 19,67 19,67 19,67 19,00 19,67 3 23.604
4/9/2008 20,50 20,35 -0,49% 19,80 20,50 19,99 19,85 20,30 5 213.920
3/9/2008 21,00 20,45 -0,34% 20,45 21,00 20,90 20,00 20,99 12 499.622
2/9/2008 21,20 20,52 -2,79% 20,52 21,39 21,25 20,60 21,30 5 119.000
1/9/2008 21,10 21,11 +0,52% 21,10 21,15 21,11 20,60 21,20 7 170.991
29/8/2008 21,00 21,00 -1,64% 21,00 21,00 21,00 21,00 21,49 5 197.400
28/8/2008 19,53 21,35 0,00% 19,53 21,35 20,74 20,45 21,00 4 155.575
27/8/2008 21,20 21,35 +4,15% 21,20 21,35 21,27 20,54 21,34 2 8.510
26/8/2008 20,63 20,50 -0,49% 19,02 20,63 19,61 20,50 20,63 16 351.168
25/8/2008 20,49 20,60 +1,68% 20,49 20,80 20,60 20,55 20,75 12 482.139
22/8/2008 20,66 20,26 -1,17% 20,26 20,66 20,59 19,56 20,40 4 257.450
21/8/2008 20,50 20,50 +0,74% 20,50 20,50 20,50 19,00 20,36 1 20.500
20/8/2008 19,84 20,35 +3,56% 19,84 20,35 19,97 19,01 20,50 8 359.633
19/8/2008 19,70 19,65 -0,96% 19,65 19,70 19,67 18,82 19,65 2 41.315
18/8/2008 19,84 19,84 +0,05% 19,84 19,84 19,84 19,80 19,84 2 54.702
15/8/2008 19,35 19,83 +2,48% 19,35 19,83 19,50 19,70 19,83 10 394.803
14/8/2008 19,34 19,35 +2,11% 19,33 19,35 19,34 19,07 19,35 3 92.834
13/8/2008 18,70 18,95 +0,80% 18,70 19,00 18,80 18,95 19,19 8 96.243
12/8/2008 18,76 18,80 +1,57% 18,75 19,30 18,77 18,81 19,30 4 213.994
11/8/2008 19,35 18,51 -4,09% 18,51 19,35 18,66 18,51 19,20 4 132.619
8/8/2008 18,75 19,30 -0,52% 18,75 19,30 18,79 18,82 19,30 3 94.251
7/8/2008 19,20 19,40 +2,16% 19,20 19,40 19,36 18,50 19,16 4 149.140
6/8/2008 19,40 18,99 +1,28% 18,89 19,40 19,19 18,80 18,99 5 199.593
5/8/2008 19,80 18,75 -0,79% 18,70 19,80 18,96 18,50 18,75 9 247.295
4/8/2008 19,01 18,90 -1,31% 18,90 19,03 19,00 18,90 19,37 8 106.371
1/8/2008 19,50 19,15 +0,26% 19,06 19,90 19,27 19,08 19,20 11 181.229
31/7/2008 19,16 19,10 +2,14% 19,10 19,40 19,22 19,10 19,40 6 148.020
29/7/2008 19,57 18,70 -1,58% 18,70 19,57 18,79 18,71 19,15 8 144.714
28/7/2008 19,01 19,00 -3,06% 19,00 19,01 19,00 18,80 19,47 7 195.752
25/7/2008 19,60 19,60 +3,16% 19,60 19,60 19,60 18,75 19,57 3 117.600
24/7/2008 19,01 19,00 +1,33% 19,00 19,01 19,00 18,85 19,30 5 191.971
23/7/2008 19,30 18,75 -0,27% 18,75 19,30 19,07 18,80 19,30 6 215.570
22/7/2008 18,90 18,80 +0,53% 18,80 18,90 18,80 18,82 19,30 4 65.810
18/7/2008 18,99 18,70 -2,60% 18,61 18,99 18,76 18,61 18,90 7 375.370
17/7/2008 19,30 19,20 -3,03% 19,20 19,30 19,24 19,20 19,92 2 65.420
16/7/2008 19,80 19,80 -0,75% 19,80 19,80 19,80 19,25 19,80 2 140.580
15/7/2008 19,90 19,95 +2,31% 19,90 19,95 19,92 18,30 19,95 3 133.505
14/7/2008 19,60 19,50 +1,56% 19,50 19,60 19,56 18,75 19,99 3 5.870
11/7/2008 19,15 19,20 -3,90% 19,15 19,40 19,27 18,81 19,90 6 202.375
10/7/2008 19,98 19,98 +5,99% 19,98 19,98 19,98 19,05 19,90 2 133.866
8/7/2008 18,85 18,85 0,00% 18,85 18,85 18,85 18,50 18,99 2 58.435
7/7/2008 19,24 18,85 -3,33% 18,72 19,79 18,98 18,50 19,12 14 280.918
4/7/2008 19,50 19,50 0,00% 19,50 19,50 19,50 19,25 21,00 1 17.550
3/7/2008 19,70 19,50 -1,02% 19,50 19,70 19,63 19,00 19,50 8 133.355
2/7/2008 20,00 19,70 -0,51% 19,70 20,00 19,81 19,54 21,30 6 158.550
1/7/2008 20,00 19,80 -5,71% 19,80 20,80 19,94 19,75 20,00 10 370.940
30/6/2008 19,91 21,00 +4,22% 19,91 21,00 20,91 20,35 21,00 3 54.372
27/6/2008 20,15 20,15 +0,75% 20,15 21,50 20,52 20,38 21,35 5 242.142
26/6/2008 20,00 20,00 -4,76% 20,00 20,00 20,00 20,01 20,99 1 60.000
25/6/2008 21,00 21,00 +5,32% 21,00 21,00 21,00 20,10 20,87 2 44.100
24/6/2008 19,94 19,94 +0,05% 19,94 19,94 19,94 19,93 21,50 1 39.880
23/6/2008 20,02 19,93 -3,25% 19,90 20,02 19,93 19,93 21,50 5 187.403
20/6/2008 20,60 20,60 +0,64% 20,60 20,60 20,60 20,00 20,60 1 2.060
19/6/2008 21,00 20,47 -0,63% 20,47 21,00 20,92 20,60 21,27 7 214.237
18/6/2008 21,30 20,60 -3,74% 20,60 21,30 21,18 20,61 21,77 3 103.810
17/6/2008 21,30 21,40 +0,94% 21,30 21,40 21,33 21,00 21,39 3 162.160
16/6/2008 21,30 21,20 -0,47% 21,20 21,45 21,28 21,01 21,45 9 496.415
13/6/2008 21,00 21,30 +0,47% 21,00 21,30 21,05 21,00 21,30 4 197.940
12/6/2008 21,05 21,20 +0,95% 21,05 21,20 21,16 21,05 21,78 2 97.370
11/6/2008 21,15 21,00 0,00% 20,93 21,15 21,04 20,31 21,20 4 231.460
10/6/2008 21,20 21,00 -1,87% 21,00 21,20 21,05 20,90 21,75 11 779.080
9/6/2008 21,40 21,40 0,00% 21,40 21,54 21,44 20,67 21,54 6 343.100
6/6/2008 21,40 21,40 -0,23% 21,40 21,40 21,40 21,00 21,78 1 89.880
5/6/2008 20,50 21,45 +3,62% 20,10 21,45 20,98 21,50 21,77 10 509.965
4/6/2008 20,70 20,70 -0,96% 20,70 20,70 20,70 20,51 21,45 4 289.800
3/6/2008 21,10 20,90 -0,48% 20,52 21,10 20,92 20,51 21,10 4 173.694
2/6/2008 21,20 21,00 -0,94% 21,00 21,20 21,09 20,90 21,90 19 907.258
30/5/2008 21,40 21,20 -0,93% 21,20 21,40 21,25 21,10 21,50 3 72.280
29/5/2008 21,21 21,40 +0,05% 21,20 21,40 21,24 21,10 21,90 7 431.290
28/5/2008 21,40 21,39 -0,51% 21,10 21,40 21,24 21,25 21,39 6 248.590
27/5/2008 21,90 21,50 -1,83% 21,12 21,90 21,39 21,50 21,90 5 254.629
26/5/2008 21,00 21,90 +1,86% 21,00 21,90 21,31 20,61 21,90 12 447.660
23/5/2008 21,35 21,50 +1,03% 21,30 21,50 21,38 21,11 21,60 14 658.780
21/5/2008 21,30 21,28 +2,31% 21,28 21,40 21,30 21,28 21,40 9 283.375
20/5/2008 21,41 20,80 -3,48% 20,80 21,41 20,84 20,80 21,40 2 112.564
19/5/2008 21,60 21,55 +2,62% 20,00 21,79 21,31 21,00 21,55 22 837.577
16/5/2008 20,70 21,00 +1,45% 20,70 21,60 21,12 21,08 21,37 16 454.210
15/5/2008 20,30 20,70 +2,48% 20,30 21,10 20,76 20,75 20,98 17 703.883
14/5/2008 20,25 20,20 -0,05% 20,01 20,25 20,07 20,02 20,40 6 90.330
13/5/2008 20,25 20,21 -0,83% 20,18 20,25 20,20 20,01 20,25 3 48.490
12/5/2008 19,90 20,38 +0,15% 19,90 20,59 20,23 20,19 20,38 10 530.040
9/5/2008 19,92 20,35 +2,47% 19,90 20,35 20,17 19,90 20,35 5 276.360
8/5/2008 20,50 19,86 +0,05% 19,80 20,50 20,05 19,75 19,86 5 80.034
7/5/2008 20,30 19,85 -2,65% 19,85 20,70 20,04 19,86 20,29 28 1.184.849
6/5/2008 19,85 20,39 +3,92% 19,85 20,39 20,14 19,95 20,29 3 117.008
5/5/2008 21,00 19,62 -1,90% 19,45 21,00 19,81 19,50 20,27 28 850.060
2/5/2008 19,80 20,00 -3,24% 19,00 20,40 19,68 19,80 20,00 49 2.102.465
30/4/2008 20,80 20,67 -0,63% 19,75 21,20 20,26 19,51 20,67 22 707.299
29/4/2008 21,15 20,80 -19,07% 19,67 21,15 20,79 20,65 21,50 23 717.317
28/4/2008 25,70 25,70 0,00% 25,70 25,99 25,86 24,82 25,69 48 2.740.963
25/4/2008 25,40 25,70 +1,98% 25,35 25,70 25,54 25,40 25,70 17 690.648
24/4/2008 25,20 25,20 +0,80% 25,00 25,30 25,07 24,90 25,20 14 960.875
23/4/2008 25,80 25,00 -0,40% 25,00 25,80 25,21 24,80 25,20 10 471.525
22/4/2008 24,90 25,10 +2,03% 24,90 25,80 25,34 25,10 25,80 18 688.377
18/4/2008 24,43 24,60 +1,03% 24,43 24,99 24,89 24,60 25,37 9 450.678
17/4/2008 24,65 24,35 -1,30% 24,35 24,65 24,45 24,35 24,90 15 745.955
16/4/2008 24,45 24,67 +1,77% 24,26 24,67 24,47 24,39 24,90 8 462.553
15/4/2008 24,76 24,24 -0,04% 24,24 24,76 24,44 24,24 24,70 8 337.396
14/4/2008 24,30 24,25 -0,82% 24,25 24,69 24,52 24,25 24,50 8 323.804
11/4/2008 24,60 24,45 -1,01% 24,45 24,60 24,57 24,31 24,45 7 307.233
10/4/2008 24,50 24,70 0,00% 24,50 24,70 24,62 24,51 24,90 6 160.070
9/4/2008 24,70 24,70 +1,98% 24,70 24,70 24,70 24,50 24,70 1 98.800
8/4/2008 24,51 24,22 -3,12% 24,22 24,51 24,43 24,30 25,20 4 65.976
7/4/2008 24,90 25,00 0,00% 24,90 25,00 24,97 24,55 25,35 3 239.740
4/4/2008 24,90 25,00 +1,46% 24,82 25,00 24,91 24,90 25,00 8 483.394
3/4/2008 24,50 24,64 +1,65% 24,20 24,64 24,49 24,40 25,00 9 526.720
2/4/2008 24,37 24,24 -0,66% 24,24 24,50 24,39 24,20 24,50 7 268.394
1/4/2008 24,45 24,40 +1,58% 24,40 24,60 24,51 24,20 24,40 9 661.860
31/3/2008 24,62 24,02 0,00% 24,02 24,80 24,49 24,02 24,75 18 1.205.303
28/3/2008 24,02 24,02 0,00% 23,92 24,45 24,18 24,06 24,44 11 379.362
27/3/2008 24,24 24,02 +0,08% 24,02 24,24 24,20 24,02 24,59 4 152.522
26/3/2008 23,25 24,00 0,00% 23,05 24,00 23,35 23,82 24,00 6 261.585
25/3/2008 24,50 24,00 0,00% 23,99 24,60 24,35 23,98 24,00 13 518.696
24/3/2008 23,50 24,00 +2,13% 23,50 24,00 23,89 23,21 24,50 5 224.610
20/3/2008 23,10 23,50 0,00% 23,10 24,20 23,90 23,10 23,65 11 540.182
19/3/2008 23,19 23,50 +1,34% 23,19 24,00 23,61 23,20 23,59 16 618.651
18/3/2008 22,00 23,19 +5,41% 22,00 23,19 22,40 22,03 23,19 4 197.180
17/3/2008 22,30 22,00 -1,35% 22,00 22,30 22,01 22,00 22,30 6 88.060
14/3/2008 22,30 22,30 -3,88% 22,30 22,30 22,30 21,65 23,00 1 13.380
13/3/2008 22,99 23,20 -2,11% 22,99 23,20 23,08 22,25 23,20 4 57.709
12/3/2008 23,00 23,70 +4,87% 22,00 23,70 23,27 21,50 23,50 5 246.700
11/3/2008 23,48 22,60 -1,74% 22,60 23,48 23,16 22,00 22,60 4 171.272
10/3/2008 23,40 23,00 -4,17% 23,00 23,40 23,24 22,50 23,00 4 309.154
7/3/2008 23,60 24,00 +1,27% 23,20 24,00 23,40 23,00 24,00 8 315.998
6/3/2008 24,00 23,70 +0,34% 23,70 24,00 23,72 23,70 23,99 10 227.600
5/3/2008 22,30 23,62 +1,37% 22,30 23,62 23,09 23,41 23,62 4 318.668
4/3/2008 23,50 23,30 +0,91% 23,30 23,55 23,40 23,30 23,99 6 133.425
3/3/2008 23,00 23,09 +0,39% 23,00 23,09 23,06 21,75 23,09 7 208.341
29/2/2008 21,81 23,00 +0,44% 21,81 23,00 22,13 22,00 23,00 4 303.200
28/2/2008 22,70 22,90 -0,35% 22,70 22,90 22,76 22,30 23,00 3 75.130
27/2/2008 22,42 22,98 +4,45% 22,42 22,98 22,69 22,45 22,90 6 388.010
26/2/2008 22,00 22,00 +1,85% 22,00 22,30 22,15 21,30 22,50 9 394.410
25/2/2008 21,00 21,60 -1,73% 21,00 21,90 21,45 21,60 22,00 4 218.820
22/2/2008 21,50 21,98 +4,67% 21,50 21,98 21,58 20,15 21,90 2 129.480
21/2/2008 21,45 21,00 0,00% 21,00 21,45 21,02 20,10 21,45 3 136.680
20/2/2008 21,98 21,00 -0,24% 21,00 21,98 21,49 20,50 21,50 3 128.940
19/2/2008 20,15 21,05 -4,23% 20,15 21,10 21,05 21,05 21,98 6 229.445
18/2/2008 20,95 21,98 +5,67% 20,70 21,98 21,10 20,30 21,98 4 54.870
15/2/2008 20,70 20,80 +0,97% 20,70 20,80 20,73 20,30 20,70 4 186.570
14/2/2008 20,83 20,60 -1,20% 20,60 21,50 20,93 20,50 20,55 13 504.530
13/2/2008 19,95 20,85 +7,25% 19,95 20,85 20,44 19,85 20,84 8 464.203
12/2/2008 19,44 19,44 +2,32% 19,44 19,44 19,44 19,40 19,95 1 143.856
11/2/2008 19,00 19,00 0,00% 19,00 19,00 19,00 19,00 19,95 2 104.500
8/2/2008 19,20 19,00 +0,42% 18,90 19,20 19,00 18,67 19,20 7 305.192
7/2/2008 18,92 18,92 -1,20% 18,92 18,92 18,92 18,90 21,98 2 104.060
6/2/2008 19,15 19,15 -1,79% 19,15 19,15 19,15 18,92 19,20 1 76.600
1/2/2008 18,87 19,50 -0,76% 18,87 19,50 19,13 18,90 20,00 4 177.960
31/1/2008 19,00 19,65 +1,81% 19,00 19,65 19,15 18,87 19,38 4 227.936
30/1/2008 19,29 19,30 +1,58% 19,20 19,40 19,27 18,51 19,35 6 185.114
29/1/2008 19,50 19,00 +3,26% 19,00 19,50 19,22 19,00 19,50 4 204.600
28/1/2008 18,80 18,40 -3,16% 18,40 19,50 18,66 18,10 20,29 9 347.145
24/1/2008 18,20 19,00 +1,60% 18,20 19,00 18,54 18,00 19,30 2 64.900
23/1/2008 18,50 18,70 +4,00% 17,76 18,70 18,11 18,70 19,99 6 295.242
21/1/2008 19,25 17,98 -5,86% 17,98 19,25 18,67 18,00 21,90 17 386.660
18/1/2008 20,30 19,10 -2,60% 19,00 20,30 19,59 19,10 21,90 25 879.854
17/1/2008 20,00 19,61 +0,05% 19,61 20,00 19,83 19,60 21,90 6 357.011
16/1/2008 20,15 19,60 -3,21% 19,51 21,90 20,04 19,71 21,90 12 434.884
15/1/2008 21,30 20,25 +0,20% 20,25 21,50 21,05 20,15 21,30 7 381.025
14/1/2008 20,71 20,21 -1,46% 20,00 20,71 20,39 20,30 21,99 13 289.642
11/1/2008 20,75 20,51 -0,92% 20,51 20,75 20,61 20,52 21,80 4 185.524
10/1/2008 21,15 20,70 -0,48% 20,70 21,15 20,83 21,10 21,80 6 312.465
9/1/2008 21,50 20,80 -1,89% 20,80 21,50 20,90 20,55 21,50 13 340.800
8/1/2008 21,80 21,20 0,00% 21,00 21,80 21,26 20,70 21,85 8 276.450
7/1/2008 21,30 21,20 0,00% 21,09 21,30 21,22 21,00 21,25 8 415.951
4/1/2008 21,50 21,20 +0,95% 21,20 21,50 21,39 21,10 22,50 4 303.800
3/1/2008 21,00 21,00 0,00% 21,00 21,00 21,00 21,70 22,50 1 4.200
2/1/2008 22,41 21,00 -6,25% 21,00 22,50 21,73 21,00 22,70 12 328.124
28/12/2007 22,50 22,40 +1,59% 22,40 22,70 22,47 22,39 22,40 7 175.320
27/12/2007 21,60 22,05 +2,08% 21,60 22,05 21,88 21,80 22,00 11 435.659
26/12/2007 21,90 21,60 +5,37% 21,00 21,90 21,53 21,10 22,05 16 630.990
21/12/2007 20,60 20,50 -1,44% 20,50 21,40 20,84 20,50 22,00 18 608.748
20/12/2007 21,30 20,80 -5,67% 20,80 21,30 21,02 20,81 21,21 7 67.282
19/12/2007 22,05 22,05 +0,23% 22,05 22,05 22,05 21,21 21,80 1 50.715
18/12/2007 21,10 22,00 +3,29% 21,10 22,05 21,67 21,50 22,00 7 247.040
17/12/2007 22,00 21,30 -5,12% 21,00 22,00 21,60 21,30 23,00 5 224.740
14/12/2007 22,45 22,45 0,00% 22,45 22,45 22,45 22,00 22,20 2 78.575
12/12/2007 22,50 22,45 +9,25% 22,45 22,50 22,49 22,50 23,48 2 112.470
11/12/2007 23,10 20,55 -9,07% 20,50 23,57 22,92 20,55 23,60 20 768.093
10/12/2007 22,90 22,60 +2,73% 22,60 23,10 22,90 22,50 23,10 12 645.890
7/12/2007 22,00 22,00 -4,35% 22,00 22,10 22,02 22,00 22,80 5 176.205
6/12/2007 23,00 23,00 +2,22% 22,68 23,00 22,85 22,00 22,87 6 390.740
5/12/2007 22,40 22,50 +1,76% 22,40 22,50 22,48 22,00 22,30 6 227.250
4/12/2007 22,35 22,11 -0,41% 22,11 22,35 22,24 22,00 22,11 6 349.037
3/12/2007 22,49 22,20 +4,62% 22,20 23,60 22,53 22,20 23,00 6 353.855
30/11/2007 21,48 21,22 +0,90% 21,22 21,48 21,31 21,60 22,30 3 63.950
29/11/2007 21,75 21,03 -0,10% 21,03 21,75 21,17 21,03 21,20 5 127.020
28/11/2007 21,11 21,05 -5,61% 21,05 21,11 21,10 21,20 22,18 4 54.865
26/11/2007 21,21 22,30 +4,69% 21,20 22,30 21,50 20,90 22,30 8 309.610
21/11/2007 22,10 21,30 -7,31% 21,00 22,50 21,62 21,10 23,00 16 475.702
19/11/2007 22,00 22,98 +4,45% 22,00 22,99 22,06 22,00 22,98 10 447.892
16/11/2007 21,69 22,00 +2,18% 21,69 22,00 21,78 21,90 23,00 2 159.050
14/11/2007 22,01 21,53 -2,14% 21,53 23,00 21,82 21,53 23,00 10 373.284
13/11/2007 23,00 22,00 -5,21% 21,60 23,78 22,33 21,72 22,00 30 1.608.202
12/11/2007 23,50 23,21 -7,16% 23,21 23,50 23,44 23,00 23,45 5 316.515
9/11/2007 23,59 25,00 +6,16% 23,40 25,00 23,78 23,21 25,00 6 202.209
8/11/2007 23,83 23,55 -0,80% 23,55 23,83 23,59 23,50 25,00 10 589.845
7/11/2007 24,07 23,74 -1,37% 23,74 24,07 23,88 23,74 25,00 9 386.104
6/11/2007 24,40 24,07 -1,76% 24,07 24,40 24,17 24,02 24,99 9 652.714
5/11/2007 25,00 24,50 -2,20% 24,08 25,00 24,60 24,15 24,70 8 679.010
1/11/2007 25,00 25,05 +2,24% 24,60 25,05 24,89 24,61 25,90 4 57.255
31/10/2007 25,34 24,50 -5,73% 24,50 25,34 25,01 24,41 24,50 9 748.012
30/10/2007 25,00 25,99 +5,65% 24,95 26,00 25,56 24,95 25,99 9 567.477
29/10/2007 25,10 24,60 -1,60% 24,50 25,10 24,74 24,61 25,10 14 962.718
26/10/2007 24,80 25,00 -0,52% 24,80 25,00 24,87 24,50 25,70 2 39.800
25/10/2007 24,50 25,13 -1,45% 24,41 25,13 24,64 24,41 24,90 3 172.499
24/10/2007 25,51 25,50 0,00% 25,50 25,51 25,50 24,51 26,00 2 28.060
23/10/2007 25,50 25,50 +3,24% 25,50 25,50 25,50 25,00 26,00 2 53.550
22/10/2007 24,81 24,70 -1,20% 24,70 24,81 24,72 24,70 26,00 2 98.899
19/10/2007 25,10 25,00 0,00% 25,00 25,10 25,04 24,78 26,00 2 125.200
18/10/2007 26,00 25,00 -3,85% 25,00 26,00 25,12 25,00 25,80 7 162.875
17/10/2007 25,30 26,00 +6,34% 25,30 26,00 25,42 24,65 25,55 5 157.650
16/10/2007 24,77 24,45 -3,40% 24,45 24,77 24,57 24,71 25,60 6 262.900
15/10/2007 25,95 25,31 -0,75% 25,31 25,95 25,48 25,31 25,94 8 625.447
11/10/2007 25,44 25,50 +1,72% 25,30 25,50 25,39 25,15 25,95 5 406.340
10/10/2007 25,30 25,07 -0,91% 25,07 25,30 25,21 24,92 25,07 4 327.500
9/10/2007 25,41 25,30 -0,55% 25,30 25,41 25,33 25,30 25,44 15 876.691
8/10/2007 25,40 25,44 0,00% 25,40 25,44 25,42 25,42 25,50 6 292.360
5/10/2007 25,50 25,44 -0,70% 25,44 25,50 25,46 25,44 25,95 5 394.720
4/10/2007 25,62 25,62 +1,26% 25,62 25,62 25,62 25,00 25,62 1 25.620
3/10/2007 25,40 25,30 +0,32% 23,56 25,40 24,78 24,39 25,30 9 396.545
2/10/2007 25,75 25,22 +0,08% 25,22 26,20 26,09 25,05 25,50 8 595.054
1/10/2007 25,28 25,20 +1,61% 25,10 26,00 25,40 25,20 26,00 18 1.117.878
28/9/2007 24,00 24,80 +3,38% 24,00 25,50 24,98 24,80 25,50 31 2.180.908
27/9/2007 23,37 23,99 -0,46% 23,11 23,99 23,51 23,70 23,99 14 604.188
26/9/2007 24,10 24,10 -3,21% 24,10 24,10 24,10 24,10 24,75 3 216.000
24/9/2007 23,91 24,90 +3,97% 23,52 24,90 23,75 23,52 24,90 12 655.531
21/9/2007 23,90 23,95 -0,21% 23,90 23,95 23,91 23,90 23,95 6 456.810
20/9/2007 23,90 24,00 -1,60% 23,90 24,00 23,96 23,53 24,50 4 359.500
19/9/2007 25,31 24,39 -3,63% 24,39 25,31 24,76 24,39 25,19 3 279.853
18/9/2007 24,00 25,31 +5,46% 23,80 25,31 24,17 23,61 25,31 7 350.550
17/9/2007 24,00 24,00 -0,04% 24,00 24,00 0,00 24,00 24,33 1 24.000
14/9/2007 24,30 24,01 -0,99% 24,01 24,30 24,13 23,60 24,40 3 69.980
13/9/2007 24,50 24,25 -1,06% 24,25 24,50 24,40 24,20 24,50 6 292.900
12/9/2007 24,50 24,51 -1,96% 24,50 24,70 24,54 24,51 25,50 5 277.394
11/9/2007 24,83 25,00 +0,73% 24,75 25,00 24,87 24,11 25,00 10 288.866
10/9/2007 25,50 24,82 -2,67% 24,82 25,50 25,22 24,83 25,00 4 178.820
6/9/2007 24,95 25,50 +2,82% 24,95 25,50 25,06 24,97 25,67 9 353.420
5/9/2007 24,45 24,80 -2,02% 24,02 24,95 24,42 24,30 24,99 6 322.264
4/9/2007 25,30 25,31 -0,71% 25,00 25,31 25,23 24,45 25,46 9 555.086
3/9/2007 25,30 25,49 +2,33% 25,30 25,49 25,34 25,38 25,49 11 504.401
31/8/2007 24,85 24,91 -0,32% 24,85 25,50 25,24 25,35 25,40 11 535.210
30/8/2007 24,85 24,99 0,00% 24,85 24,99 24,86 24,45 24,80 4 258.622
28/8/2007 24,55 24,99 +2,00% 24,55 24,99 24,74 24,45 24,99 4 220.205
27/8/2007 23,01 24,50 +8,60% 23,00 24,50 23,69 23,52 24,99 11 620.798
24/8/2007 24,00 22,56 -4,00% 22,56 24,30 23,87 22,55 24,99 6 365.328
23/8/2007 24,18 23,50 -2,08% 23,50 24,99 23,99 23,50 24,99 6 237.581
22/8/2007 23,50 24,00 +4,85% 23,50 24,00 23,67 23,50 24,00 11 479.313
21/8/2007 24,90 22,89 +3,11% 22,10 24,90 23,69 23,00 24,00 7 376.702
20/8/2007 22,35 22,20 +4,23% 22,05 24,00 22,92 22,05 22,93 14 463.028
17/8/2007 21,00 21,30 -5,33% 21,00 22,20 21,34 21,80 22,20 6 213.415
16/8/2007 22,50 22,50 -0,22% 20,80 23,20 21,41 21,00 22,50 15 689.610
15/8/2007 24,00 22,55 -3,26% 22,55 24,00 22,96 22,55 22,65 14 649.135
14/8/2007 24,00 23,31 -4,86% 23,30 24,00 23,50 23,31 23,32 16 700.173
13/8/2007 24,96 24,50 +0,82% 24,50 24,96 24,83 24,50 24,85 2 37.256
10/8/2007 24,96 24,30 -2,61% 24,30 24,96 24,46 24,15 25,75 3 163.917
9/8/2007 24,95 24,95 -1,77% 24,95 24,95 24,95 25,00 25,89 1 59.880
8/8/2007 25,35 25,40 +1,60% 25,30 25,45 25,39 25,00 25,49 5 310.037
7/8/2007 25,20 25,00 +0,40% 24,90 25,20 25,10 24,90 25,40 7 323.581
6/8/2007 25,70 24,90 -3,08% 24,75 25,70 25,21 24,70 24,90 6 451.274
3/8/2007 25,50 25,69 -0,35% 25,30 25,69 25,53 25,00 25,90 6 554.025
2/8/2007 25,59 25,78 +7,33% 25,00 25,78 25,35 25,78 25,95 9 662.355
1/8/2007 24,00 24,02 -2,36% 23,81 25,50 24,88 25,00 25,78 8 520.122
31/7/2007 25,50 24,60 +0,33% 24,60 25,50 25,02 0,00 0,00 4 245.208
30/7/2007 24,52 24,52 0,00% 24,52 24,52 24,52 0,00 0,00 1 46.588
27/7/2007 24,68 24,52 +8,98% 24,00 25,80 24,59 0,00 0,00 8 469.670
26/7/2007 25,70 22,50 -11,76% 22,50 25,70 25,02 0,00 0,00 26 1.228.675
25/7/2007 25,75 25,50 -0,39% 24,90 25,75 25,50 0,00 0,00 9 502.410
24/7/2007 25,50 25,60 -0,23% 25,50 25,60 25,55 0,00 0,00 6 312.325
23/7/2007 25,72 25,66 -0,16% 25,66 25,72 25,67 0,00 0,00 16 1.026.892
20/7/2007 25,99 25,70 -0,58% 25,40 25,99 25,62 24,70 25,99 13 981.587
19/7/2007 26,00 25,85 -1,00% 24,80 26,00 25,70 24,80 25,90 16 1.028.277
18/7/2007 25,46 26,11 +2,59% 25,46 26,11 25,61 25,46 26,11 7 353.498
17/7/2007 25,50 25,45 +1,60% 25,15 26,00 25,60 25,45 25,90 15 973.015
16/7/2007 24,81 25,05 +2,24% 24,81 25,05 24,97 25,00 25,10 10 636.805
13/7/2007 25,15 24,50 -1,61% 24,50 25,20 25,01 24,60 25,00 14 560.305
12/7/2007 25,10 24,90 -2,35% 24,90 25,10 25,00 25,00 25,19 6 377.554
11/7/2007 25,10 25,50 -2,45% 24,80 25,50 25,21 25,00 26,14 9 509.250
10/7/2007 24,96 26,14 +1,91% 24,85 26,15 25,24 25,10 26,14 10 501.570
6/7/2007 24,65 25,65 +5,17% 24,40 25,65 24,85 25,00 25,65 12 661.192
5/7/2007 24,38 24,39 -0,65% 24,38 25,65 24,82 24,39 24,65 7 392.291
4/7/2007 25,10 24,55 +0,70% 24,55 25,50 25,28 24,55 25,39 4 298.340
3/7/2007 24,35 24,38 -2,48% 24,35 25,10 24,43 24,38 25,00 11 520.525
2/7/2007 24,25 25,00 +2,04% 24,25 25,00 24,47 24,25 25,00 5 364.650
29/6/2007 24,49 24,50 +1,66% 24,00 26,00 24,86 24,00 24,50 10 360.554
28/6/2007 23,75 24,10 +0,84% 23,75 24,49 24,02 23,75 24,10 8 379.620
27/6/2007 24,00 23,90 +1,27% 23,51 24,00 23,84 23,53 24,00 8 512.600
26/6/2007 24,00 23,60 +0,43% 23,50 24,88 24,03 23,50 24,89 14 504.727
25/6/2007 24,00 23,50 -2,89% 23,50 25,10 24,09 24,00 24,70 24 1.477.094
22/6/2007 24,00 24,20 -0,21% 23,55 25,00 24,03 24,20 25,00 15 749.875
21/6/2007 24,60 24,25 -3,39% 24,23 24,94 24,35 24,20 24,80 17 1.253.929
20/6/2007 25,20 25,10 +0,20% 24,85 25,20 25,03 25,00 25,10 18 1.050.405
19/6/2007 25,80 25,05 -2,34% 24,85 25,80 25,31 24,85 25,00 23 1.052.539
18/6/2007 25,90 25,65 -0,04% 25,65 26,00 25,79 25,61 25,66 6 437.400
15/6/2007 25,75 25,66 -0,35% 25,66 26,00 25,87 25,67 25,95 18 1.420.406
14/6/2007 25,71 25,75 +2,92% 25,70 25,79 25,73 25,70 25,74 12 586.240
13/6/2007 25,80 25,02 -0,67% 25,02 25,90 25,63 25,70 25,75 15 761.498
12/6/2007 25,36 25,19 -2,36% 25,19 25,90 25,50 25,19 25,90 13 688.615
11/6/2007 25,90 25,80 -2,64% 25,79 26,50 25,93 25,30 25,80 12 850.210
8/6/2007 25,61 26,50 +3,92% 25,00 26,50 25,40 25,40 27,41 24 1.529.525
6/6/2007 25,90 25,50 -1,92% 25,35 28,50 25,98 25,50 25,60 13 818.670
5/6/2007 26,19 26,00 0,00% 25,99 26,19 26,09 25,99 26,40 6 480.082
4/6/2007 26,00 26,00 +100,31% 25,90 26,00 25,95 25,90 26,00 8 755.550
1/6/2007 14,10 12,98 +1,01% 12,85 14,10 12,91 12,92 12,98 11 33.122
31/5/2007 13,00 12,85 0,00% 12,85 13,00 12,96 12,84 12,85 14 356.099
30/5/2007 12,80 12,85 -0,31% 12,51 12,89 12,78 12,51 12,85 33 474.012
29/5/2007 12,91 12,89 -1,98% 12,85 12,91 12,87 12,85 12,89 8 103.022
28/5/2007 13,15 13,15 +1,94% 12,90 13,15 12,90 12,90 13,15 8 15.486
25/5/2007 13,15 12,90 0,00% 12,90 13,15 13,07 12,87 12,90 15 225.800
24/5/2007 13,15 12,90 -1,30% 12,90 13,15 12,95 12,90 13,14 23 285.106
23/5/2007 13,75 13,07 -3,19% 13,00 13,75 13,62 13,02 13,07 16 113.063
22/5/2007 13,07 13,50 -4,53% 12,95 13,75 13,00 13,00 13,50 21 306.481
21/5/2007 13,15 14,14 +8,35% 12,95 14,14 13,04 12,98 14,00 23 385.372
18/5/2007 14,14 13,05 -0,76% 13,00 14,14 13,03 12,97 13,05 16 228.065
17/5/2007 13,00 13,15 -7,00% 12,95 13,50 13,01 12,50 13,15 22 280.940
16/5/2007 12,57 14,14 +12,49% 12,57 14,18 12,96 12,95 14,14 48 357.510
15/5/2007 12,57 12,57 +6,89% 12,10 12,57 12,43 12,47 12,57 27 143.187
14/5/2007 12,90 11,76 -3,45% 11,62 12,90 12,09 11,80 12,10 30 553.675
11/5/2007 12,91 12,18 -1,77% 12,18 12,91 12,34 12,17 12,80 16 165.822
10/5/2007 12,91 12,40 -0,40% 12,05 12,91 12,22 12,05 12,40 6 91.667
9/5/2007 13,60 12,45 +0,16% 12,36 13,60 12,85 12,18 12,45 8 131.817
8/5/2007 13,90 12,43 -2,74% 12,43 13,90 12,78 12,43 12,46 22 568.517
7/5/2007 13,00 12,78 +1,03% 12,32 13,00 12,73 12,78 13,60 10 300.465
4/5/2007 12,98 12,65 -3,80% 12,65 12,98 12,84 12,32 12,60 17 444.124
3/5/2007 14,18 13,15 +1,15% 13,00 14,18 13,48 13,02 13,15 23 422.380
2/5/2007 14,99 13,00 -14,47% 13,00 14,99 13,29 13,00 14,00 22 624.959
30/4/2007 15,20 15,20 +1,47% 14,98 15,20 15,10 15,20 16,00 9 429.481
27/4/2007 14,83 14,98 +1,77% 14,77 14,98 14,91 14,90 14,98 14 190.697
26/4/2007 14,69 14,72 +0,48% 14,69 14,85 14,81 14,72 14,89 7 188.916
25/4/2007 14,31 14,65 -1,35% 14,26 14,65 14,37 14,40 14,65 6 161.185
24/4/2007 14,85 14,85 +4,58% 14,85 14,85 14,85 14,24 14,85 3 3
23/4/2007 14,50 14,20 +1,36% 14,16 14,50 14,42 14,20 14,51 5 173.142
20/4/2007 14,45 14,01 -5,91% 14,00 14,90 14,22 14,20 14,90 9 196.544
19/4/2007 14,19 14,89 +5,45% 14,10 14,89 14,31 14,10 14,89 6 161.257
18/4/2007 14,10 14,12 +1,22% 14,05 14,20 14,15 14,12 14,34 8 107.736
17/4/2007 14,25 13,95 -3,13% 13,95 14,40 14,13 13,50 13,95 9 164.134
16/4/2007 14,20 14,40 +2,93% 14,20 14,40 14,20 14,28 14,40 5 3.755
13/4/2007 13,99 13,99 +2,12% 13,70 15,00 14,27 14,00 14,90 7 94.848
12/4/2007 13,50 13,70 -0,72% 13,50 13,80 13,56 13,70 13,80 5 170.400
11/4/2007 13,47 13,80 +2,99% 13,47 13,80 13,69 13,30 13,80 4 91.094
10/4/2007 13,30 13,40 +0,98% 13,11 13,40 13,24 13,13 13,80 4 112.605
9/4/2007 13,00 13,27 +2,08% 13,00 13,27 13,11 13,27 13,99 5 102.111
5/4/2007 12,70 13,00 +0,78% 12,70 13,00 12,77 12,00 13,00 5 148.150
4/4/2007 12,75 12,90 -0,77% 11,98 13,00 12,74 12,50 12,90 10 363.177
3/4/2007 13,10 13,00 0,00% 12,95 13,20 13,06 12,95 13,00 10 368.048
2/4/2007 12,85 13,00 +1,33% 12,85 13,00 12,99 12,89 14,80 2 15.608
30/3/2007 12,84 12,83 +0,16% 12,75 13,20 13,07 12,83 14,80 14 465.445
29/3/2007 12,81 12,81 +1,67% 12,81 12,81 12,81 12,91 12,95 2 64.309
28/3/2007 12,60 12,60 -0,79% 12,60 12,60 12,60 12,65 14,80 2 46.242
27/3/2007 15,00 12,70 -9,29% 12,70 15,00 13,06 12,40 15,00 2 3.108
23/3/2007 12,70 14,00 +8,11% 12,70 14,00 13,11 14,00 15,00 7 57.287
22/3/2007 12,49 12,95 +8,01% 12,49 12,95 12,63 12,61 12,95 13 255.730
21/3/2007 11,99 11,99 0,00% 11,99 11,99 11,99 11,93 11,99 4 69.340
20/3/2007 11,99 11,99 +4,26% 11,99 11,99 11,99 11,65 11,99 2 95.320
19/3/2007 11,90 11,50 -0,09% 11,50 11,99 11,76 11,00 11,98 6 128.984
16/3/2007 11,51 11,51 +6,08% 11,51 11,51 11,51 11,41 11,51 1 9.982
15/3/2007 11,43 10,85 -1,00% 10,85 11,43 11,08 10,86 11,39 6 102.362
14/3/2007 10,96 10,96 -0,36% 10,96 10,96 10,96 11,05 11,99 1 15.665
13/3/2007 11,20 11,00 -2,65% 11,00 11,20 11,19 10,90 11,00 6 135.566
12/3/2007 11,45 11,30 0,00% 11,25 11,45 11,28 11,25 11,30 7 135.395
9/3/2007 11,48 11,30 -1,74% 11,30 12,30 11,35 11,30 12,30 7 90.554
8/3/2007 11,50 11,50 +2,68% 11,50 12,35 11,50 11,40 12,34 3 86.251
7/3/2007 11,80 11,20 -6,51% 11,20 11,80 11,47 11,20 11,99 16 363.016
6/3/2007 12,10 11,98 +1,53% 11,98 12,10 11,98 11,98 12,35 5 173.766
5/3/2007 11,52 11,80 +7,27% 11,52 12,35 11,86 11,80 12,30 5 70.666
1/3/2007 12,00 11,00 -12,00% 11,00 12,40 11,64 11,00 12,35 11 313.810
28/2/2007 12,00 12,50 0,00% 12,00 12,50 12,11 11,19 12,50 15 275.200
27/2/2007 12,20 12,50 -3,77% 12,20 12,50 12,34 12,50 13,00 2 118.202
26/2/2007 12,55 12,99 +8,25% 12,55 12,99 12,71 12,35 12,99 5 133.194
23/2/2007 13,00 12,00 -6,25% 12,00 13,00 12,46 12,00 13,00 5 171.047
22/2/2007 13,64 12,80 -6,16% 12,80 13,64 13,00 12,81 13,63 10 272.881
21/2/2007 12,94 13,64 +7,40% 12,94 13,64 13,45 13,15 13,64 2 40.360
16/2/2007 13,00 12,70 -3,79% 12,70 13,63 13,02 12,70 13,25 9 290.862
15/2/2007 13,00 13,20 0,00% 12,00 13,20 12,99 12,80 13,20 4 51.473
14/2/2007 13,00 13,20 +1,54% 12,62 13,64 12,81 12,70 13,00 8 142.224
13/2/2007 13,25 13,00 -1,89% 12,99 13,25 12,99 12,75 13,00 7 182.079
12/2/2007 13,60 13,25 +8,52% 13,25 13,60 13,59 12,00 13,25 3 40.001
9/2/2007 12,92 12,21 -5,50% 12,21 13,25 13,05 12,40 13,03 10 335.118
8/2/2007 11,84 12,92 +9,58% 11,84 13,00 12,15 12,86 12,92 5 149.737
7/2/2007 11,76 11,79 0,00% 11,70 11,79 11,77 11,76 11,84 8 80.035
6/2/2007 11,59 11,79 +1,73% 11,59 11,79 11,63 11,68 11,79 13 231.368
5/2/2007 11,74 11,59 +1,67% 11,50 11,74 11,64 11,50 11,59 8 190.851
2/2/2007 11,74 11,40 0,00% 11,40 11,74 11,42 11,32 11,40 3 45.618
1/2/2007 11,32 11,40 -2,90% 11,32 11,40 11,33 11,30 11,40 7 172.064
30/1/2007 11,52 11,74 0,00% 11,20 11,74 11,45 11,20 11,74 16 341.864
29/1/2007 11,60 11,74 +2,09% 11,60 11,74 11,62 11,50 11,74 8 134.703
26/1/2007 11,61 11,50 -0,95% 11,50 11,61 11,54 11,50 11,70 7 149.537
24/1/2007 11,70 11,61 -0,77% 11,61 11,70 11,61 11,61 11,67 3 53.617
23/1/2007 11,70 11,70 0,00% 11,55 11,70 11,56 11,60 11,70 10 217.518
22/1/2007 11,60 11,70 +1,74% 11,60 11,70 11,62 11,60 11,70 5 297.443
19/1/2007 11,50 11,50 0,00% 11,50 11,50 11,50 11,50 11,60 3 22.999
18/1/2007 11,60 11,50 -0,78% 11,50 11,60 11,51 11,50 11,60 4 64.936
17/1/2007 11,49 11,59 +2,57% 11,49 11,60 11,58 11,50 11,59 6 103.100
16/1/2007 11,57 11,30 -2,33% 11,30 11,57 11,48 11,23 11,59 9 226.321
15/1/2007 11,40 11,57 +0,17% 11,35 11,57 11,37 11,35 11,57 9 82.656
12/1/2007 11,20 11,55 +3,40% 11,20 11,55 11,45 11,20 11,55 9 217.683
11/1/2007 11,57 11,17 0,00% 11,17 11,57 11,29 11,17 11,55 6 155.089
10/1/2007 11,31 11,17 -0,71% 11,17 11,59 11,32 11,17 11,50 16 393.613
9/1/2007 11,70 11,25 -4,17% 11,25 11,70 11,36 11,30 11,60 8 125.071
8/1/2007 11,74 11,74 +1,21% 11,73 11,74 11,73 11,45 11,70 3 91.571
5/1/2007 11,60 11,60 0,00% 11,60 11,60 11,60 11,40 11,74 2 7.561
4/1/2007 11,89 11,60 -2,52% 11,45 11,89 11,64 11,45 11,80 21 766.441
3/1/2007 11,70 11,90 +3,39% 11,60 11,90 11,68 11,60 11,90 15 426.196
2/1/2007 11,80 11,51 -3,28% 11,51 11,90 11,79 11,51 11,90 14 310.532
28/12/2006 11,41 11,90 +4,39% 11,40 12,10 11,72 11,40 11,90 12 375.454
27/12/2006 11,70 11,40 -2,56% 11,40 11,80 11,49 11,41 11,45 7 144.806
26/12/2006 11,69 11,70 +2,63% 11,36 11,70 11,54 11,36 11,70 7 160.958
22/12/2006 11,70 11,40 +1,79% 11,40 11,80 11,54 11,40 11,70 6 61.203
21/12/2006 11,50 11,20 +0,27% 11,20 11,70 11,46 11,21 11,70 7 182.283
20/12/2006 11,40 11,17 -1,15% 11,17 11,70 11,55 11,18 11,70 11 200.490
19/12/2006 11,35 11,30 -1,99% 11,30 11,35 11,32 11,15 11,57 2 86.319
18/12/2006 11,53 11,53 -3,84% 11,53 11,53 11,53 11,15 11,57 1 34.590
15/12/2006 11,35 11,99 +14,19% 11,22 11,99 11,64 11,22 11,99 5 129.029
13/12/2006 11,46 10,50 -6,25% 10,50 11,46 10,97 10,02 11,46 6 94.699
11/12/2006 11,68 11,20 +0,45% 11,20 11,68 11,22 11,25 11,68 3 35.197
7/12/2006 11,40 11,15 +2,29% 11,15 11,40 11,26 11,15 11,68 6 259.970
4/12/2006 10,90 10,90 -0,91% 10,90 10,90 10,90 10,90 10,95 2 13.008
30/11/2006 11,00 11,00 +4,76% 11,00 11,00 11,00 10,00 11,00 1 36.300
27/11/2006 11,05 10,50 -4,55% 10,50 11,05 10,50 10,00 12,30 2 60.956
24/11/2006 11,00 11,00 -10,57% 11,00 11,00 11,00 11,00 12,25 1 79.999
23/11/2006 12,30 12,30 +21,78% 12,30 12,30 12,30 10,75 12,30 1 1
22/11/2006 10,64 10,10 +1,00% 10,10 10,64 10,59 10,12 12,30 2 93.200
21/11/2006 10,60 10,00 -18,70% 10,00 10,60 10,00 10,64 12,30 2 69.403
17/11/2006 11,50 12,30 +11,82% 11,50 12,30 12,07 10,60 12,30 2 60.380
14/11/2006 10,78 11,00 +3,77% 10,78 11,00 10,84 10,60 11,50 4 105.159
13/11/2006 10,60 10,60 +1,83% 10,60 10,60 10,60 10,63 0,00 1 5.621
10/11/2006 10,40 10,41 +4,10% 10,40 10,54 10,50 10,50 10,60 3 70.166
8/11/2006 10,00 10,00 -5,66% 10,00 10,10 10,08 10,00 10,60 3 57.470
7/11/2006 10,30 10,60 +6,00% 10,30 10,60 10,43 10,00 10,60 2 96.663
6/11/2006 10,60 10,00 -4,31% 10,00 10,60 10,06 10,45 0,00 3 50.300
3/11/2006 10,45 10,45 +0,48% 10,45 10,45 10,45 10,45 0,00 1 2
1/11/2006 10,70 10,40 +0,87% 10,00 10,70 10,26 10,00 10,40 6 134.099
24/10/2006 10,60 10,31 -3,19% 10,31 10,70 10,51 10,30 11,20 3 136.467
23/10/2006 10,65 10,65 +2,90% 10,65 10,65 10,65 10,30 11,20 1 21.999
19/10/2006 10,65 10,35 -2,54% 10,35 10,65 10,37 10,35 11,20 3 12.490
18/10/2006 10,62 10,62 -2,39% 10,62 10,62 10,62 10,62 11,20 1 15.436
17/10/2006 10,71 10,88 +4,62% 10,70 10,88 10,76 10,71 10,88 4 158.447
13/10/2006 10,70 10,40 -1,89% 10,40 10,70 10,63 10,40 11,00 3 74.450
11/10/2006 10,72 10,60 -0,93% 10,60 10,72 10,63 10,35 12,29 2 36.534
10/10/2006 10,85 10,70 +7,00% 10,70 10,85 10,70 10,01 12,29 2 58.255
9/10/2006 10,00 10,00 -7,83% 10,00 10,00 10,00 10,60 12,30 1 76.440
5/10/2006 11,00 10,85 +3,33% 10,85 11,00 10,93 10,50 11,59 3 45.301
2/10/2006 10,50 10,50 0,00% 10,50 10,50 10,50 10,00 10,60 2 15.540
29/9/2006 10,50 10,50 +0,48% 10,50 10,50 10,50 10,00 10,80 1 1.050
28/9/2006 10,45 10,45 +3,47% 10,45 10,45 10,45 10,25 10,69 2 86.735
27/9/2006 10,50 10,10 -6,48% 10,10 10,50 10,33 10,46 10,75 2 49.885
26/9/2006 10,40 10,80 +3,85% 10,00 10,80 10,23 10,65 10,80 5 12.885
22/9/2006 10,40 10,40 0,00% 10,40 10,40 10,40 10,40 10,60 2 31.735
20/9/2006 10,45 10,40 -0,95% 10,40 10,45 10,40 10,40 10,80 2 41.605
19/9/2006 10,50 10,50 0,00% 10,50 10,50 10,50 10,50 10,80 2 17.605
18/9/2006 10,50 10,50 +0,96% 10,50 10,50 10,50 10,50 10,80 1 23.265
14/9/2006 10,40 10,40 +2,87% 10,40 10,40 10,40 10,10 10,50 1 74.880
13/9/2006 10,11 10,11 -3,62% 10,11 10,11 10,11 10,11 10,50 1 72.792
11/9/2006 10,49 10,49 -0,10% 10,49 10,49 10,49 10,00 10,50 2 20.979
8/9/2006 10,50 10,50 +0,96% 10,50 10,50 10,50 10,36 10,80 1 5.146
6/9/2006 10,35 10,40 +2,46% 10,35 10,40 10,38 10,35 10,80 2 31.150
5/9/2006 10,40 10,15 +0,50% 10,15 10,40 10,33 10,15 10,60 3 138.361
4/9/2006 10,10 10,10 0,00% 10,10 10,10 10,10 10,00 10,80 1 1.010
1/9/2006 10,10 10,10 -2,88% 10,10 10,10 10,10 10,10 10,90 4 7.698
31/8/2006 10,40 10,40 0,00% 10,40 10,40 10,40 10,35 10,40 1 20.800
30/8/2006 10,40 10,40 +1,46% 10,40 10,40 10,40 10,40 10,90 2 10.399
29/8/2006 10,25 10,25 +4,38% 10,25 10,25 10,25 10,26 10,40 2 51.249
24/8/2006 9,82 9,82 +0,20% 9,82 9,82 9,82 10,05 10,35 1 2.946
23/8/2006 10,00 9,80 -3,92% 9,80 10,00 9,93 9,86 10,10 3 106.319
22/8/2006 10,20 10,20 +0,79% 10,20 10,20 10,20 10,00 10,20 1 10.200
21/8/2006 10,00 10,12 -3,16% 10,00 10,12 10,10 10,00 10,40 2 94.976
18/8/2006 10,20 10,45 +0,48% 10,20 10,45 10,27 10,15 10,55 2 44.185
17/8/2006 10,40 10,40 -0,19% 10,40 10,40 10,40 10,00 10,90 1 1.040
16/8/2006 10,42 10,42 -0,29% 10,42 10,42 10,42 10,00 10,55 1 49.999
14/8/2006 11,46 10,45 +0,67% 10,45 11,46 11,08 9,71 10,45 3 29.932
11/8/2006 10,39 10,38 +3,18% 10,38 10,90 10,71 9,70 10,38 4 59.031
3/8/2006 10,15 10,06 -3,27% 10,06 10,15 10,10 10,06 10,80 2 39.414
2/8/2006 10,25 10,40 +0,78% 10,20 10,40 10,30 10,03 10,50 3 23.700
31/7/2006 10,32 10,32 +0,19% 10,32 10,32 10,32 10,02 10,80 1 10.499
28/7/2006 10,30 10,30 0,00% 10,30 10,30 10,30 9,95 10,30 1 4.120
27/7/2006 10,50 10,30 -0,10% 10,30 10,50 10,44 10,24 10,30 5 57.450
26/7/2006 10,31 10,31 -0,87% 10,31 10,31 10,31 10,30 10,90 1 10.310
21/7/2006 10,40 10,40 +4,00% 10,40 10,40 10,40 9,97 10,40 2 26.371
20/7/2006 10,00 10,00 +0,91% 10,00 10,10 10,01 10,10 10,40 8 155.332
19/7/2006 10,12 9,91 -2,36% 9,91 10,12 10,02 9,95 10,30 3 71.892
17/7/2006 10,20 10,15 +1,50% 10,15 10,20 10,18 10,10 10,20 2 81.500
14/7/2006 10,15 10,00 -0,99% 10,00 10,15 10,14 9,90 11,00 3 20.304
12/7/2006 10,15 10,10 -0,49% 10,10 10,15 10,12 10,00 10,10 2 20.250
10/7/2006 10,15 10,15 +0,10% 10,15 10,15 10,15 10,15 10,60 4 131.464
7/7/2006 10,14 10,14 +1,40% 10,14 10,14 10,14 10,00 10,40 2 57.798
6/7/2006 10,00 10,00 0,00% 10,00 10,00 10,00 10,00 10,40 1 20.000
5/7/2006 10,20 10,00 0,00% 10,00 10,20 10,04 10,00 10,40 3 20.098
3/7/2006 10,00 10,00 -2,91% 10,00 10,00 10,00 10,00 10,40 1 15.000
30/6/2006 10,00 10,30 +4,04% 10,00 10,30 10,15 9,90 10,30 2 2.030
29/6/2006 9,90 9,90 -2,94% 9,90 9,90 9,90 9,90 10,20 5 93.394
28/6/2006 10,20 10,20 +0,59% 10,20 10,20 10,20 9,90 10,20 1 510
27/6/2006 10,14 10,14 +6,18% 10,14 10,14 10,14 9,98 10,14 1 60.840
26/6/2006 9,67 9,55 -16,96% 9,55 9,67 9,62 9,40 12,00 3 103.044
21/6/2006 9,90 11,50 +22,34% 9,90 11,50 9,94 9,40 11,50 5 84.075
19/6/2006 9,40 9,40 +4,33% 9,40 9,40 9,40 9,20 11,00 1 28.200
16/6/2006 9,60 9,01 -0,99% 9,01 9,60 9,03 9,01 10,20 4 87.971
14/6/2006 9,45 9,10 +1,00% 7,01 11,99 7,76 9,10 12,00 7 74.063
13/6/2006 9,70 9,01 -9,90% 9,01 9,71 9,13 9,01 9,99 5 99.125
12/6/2006 12,01 10,00 -16,67% 10,00 12,01 11,54 9,01 12,00 2 99.999
9/6/2006 12,00 12,00 +23,71% 12,00 12,00 12,00 9,85 18,00 1 19.998
8/6/2006 10,00 9,70 -3,00% 9,70 10,00 9,90 9,70 12,00 4 108.950
5/6/2006 10,50 10,00 -2,91% 10,00 10,50 10,18 9,90 12,00 8 129.458
2/6/2006 10,60 10,30 0,00% 10,30 10,60 10,41 10,30 12,00 2 68.910
1/6/2006 10,00 10,30 +0,98% 10,00 10,30 10,24 10,28 10,30 3 31.280
30/5/2006 10,60 10,20 -3,77% 10,20 10,60 10,20 10,20 10,99 6 102.764
29/5/2006 10,92 10,60 -2,75% 10,60 10,92 10,71 9,01 10,90 5 85.720
26/5/2006 10,90 10,90 +9,00% 10,90 10,90 10,90 10,30 10,90 2 35.995
25/5/2006 10,15 10,00 +10,99% 10,00 10,15 10,14 10,00 10,50 2 73.472
24/5/2006 10,00 9,01 -17,34% 9,01 10,00 9,36 9,01 10,90 4 78.178
23/5/2006 10,90 10,90 +9,00% 10,90 10,90 10,90 10,00 10,90 1 109
22/5/2006 10,00 10,00 -6,54% 10,00 10,00 10,00 10,01 10,40 1 20.000
19/5/2006 10,39 10,70 +2,98% 10,39 10,70 10,56 10,39 10,90 2 96.099
18/5/2006 10,39 10,39 +2,87% 10,39 10,39 10,39 10,00 10,89 3 83.118
17/5/2006 10,35 10,10 -2,79% 10,10 10,35 10,34 9,00 10,35 2 29.990
15/5/2006 10,39 10,39 +3,90% 10,39 10,39 10,39 9,50 10,39 2 10.391
12/5/2006 9,90 10,00 +7,53% 9,90 10,00 9,91 9,70 10,39 6 109.100
5/5/2006 9,30 9,30 -0,53% 9,30 9,30 9,30 9,06 9,49 1 27.900
4/5/2006 9,08 9,35 -1,16% 9,06 9,35 9,09 9,06 9,35 3 19.276
3/5/2006 9,46 9,46 -7,71% 9,46 9,46 9,46 9,03 9,79 1 28.380
27/4/2006 10,25 10,25 -1,91% 10,25 10,25 10,25 10,05 11,99 1 51.250
26/4/2006 9,95 10,45 +1,46% 9,95 10,45 10,14 10,00 10,50 6 162.197
25/4/2006 10,30 10,30 0,00% 10,30 10,30 10,30 9,70 10,30 1 1.030
24/4/2006 10,30 10,30 +6,19% 10,30 10,30 10,30 10,10 10,30 1 1.030
20/4/2006 10,00 9,70 -11,82% 9,70 10,20 9,78 9,70 10,90 4 106.246
19/4/2006 11,00 11,00 +11,68% 11,00 11,00 11,00 9,20 11,00 1 1.100
18/4/2006 9,85 9,85 -1,50% 9,85 9,85 9,85 9,30 11,90 1 39.400
17/4/2006 9,90 10,00 -6,54% 9,90 10,00 9,99 9,00 11,90 2 15.989
13/4/2006 10,70 10,70 +0,94% 10,70 10,70 10,70 9,00 10,47 1 44.940
11/4/2006 10,80 10,60 -10,55% 10,60 10,80 10,66 9,00 10,80 2 64.000
4/4/2006 11,85 11,85 -0,42% 11,85 11,85 11,85 10,50 11,85 1 1
3/4/2006 11,90 11,90 0,00% 11,90 11,90 11,90 10,50 11,90 1 24.990
27/3/2006 11,90 11,90 +2,50% 11,90 11,90 11,90 11,65 11,90 1 1.190
24/3/2006 11,61 11,61 -2,44% 11,61 11,61 11,61 11,62 11,75 1 11.610
23/3/2006 11,90 11,90 +3,48% 11,90 11,90 11,90 9,02 11,80 1 1.190
22/3/2006 11,90 11,50 -3,36% 11,50 11,90 11,63 10,00 11,90 2 3.490
21/3/2006 11,90 11,90 0,00% 11,90 11,90 11,90 10,00 11,70 1 1.190
20/3/2006 11,90 11,90 +2,59% 11,90 11,90 11,90 10,01 11,90 1 1.190
15/3/2006 11,60 11,60 +0,87% 11,60 11,60 11,60 12,08 14,00 1 1.160
14/3/2006 11,60 11,50 +5,50% 11,50 11,60 11,55 10,00 11,60 2 2.310
13/3/2006 11,52 10,90 +9,00% 10,90 11,52 11,29 10,50 11,52 4 72.980
9/3/2006 11,20 10,00 -8,26% 10,00 11,20 11,14 10,00 0,00 2 49.058
8/3/2006 11,00 10,90 -2,24% 10,90 11,00 10,90 10,08 10,89 2 39.250
7/3/2006 11,15 11,15 -5,59% 11,15 11,15 11,15 10,00 0,00 1 1.115
6/3/2006 11,81 11,81 +7,27% 11,81 11,81 11,81 10,01 11,81 2 113.799
24/2/2006 11,01 11,01 -7,48% 11,01 11,01 11,01 10,61 11,50 3 43.323
23/2/2006 11,10 11,90 +7,69% 11,10 11,90 11,52 11,40 11,90 4 135.957
22/2/2006 11,10 11,05 +11,62% 11,05 11,10 11,06 10,00 11,10 5 35.421
21/2/2006 8,91 9,90 +12,50% 8,91 9,90 9,25 9,90 0,00 4 106.384
20/2/2006 8,80 8,80 -0,11% 8,80 8,80 8,80 9,05 0,00 4 22.880
17/2/2006 8,81 8,81 -2,11% 8,81 8,81 8,81 8,59 8,81 1 3.369
16/2/2006 9,00 9,00 0,00% 9,00 9,00 9,00 8,56 9,00 1 0
15/2/2006 9,00 9,00 0,00% 9,00 9,00 9,00 8,52 9,00 2 13.268
8/2/2006 9,00 9,00 0,00% 9,00 9,00 9,00 8,40 9,00 18 38.412
7/2/2006 9,00 9,00 -1,10% 9,00 9,00 9,00 8,40 9,00 1 1
3/2/2006 9,00 9,10 -0,11% 9,00 9,10 9,03 8,90 10,15 2 40.554
2/2/2006 10,00 9,11 -6,08% 9,11 10,00 9,58 8,88 9,11 6 81.578
1/2/2006 9,68 9,70 +0,21% 9,45 9,70 9,49 9,17 9,70 13 21.364
31/1/2006 9,70 9,68 0,00% 9,68 9,70 9,69 9,68 9,72 3 90.191
30/1/2006 9,68 9,68 +2,11% 9,68 9,68 9,68 9,68 10,40 1 32.912
26/1/2006 8,83 9,48 +13,81% 8,83 9,48 9,16 9,25 0,00 2 44.670
24/1/2006 8,33 8,33 +4,13% 8,33 8,33 8,33 8,33 0,00 1 711
19/1/2006 7,68 8,00 +5,40% 7,00 8,00 7,69 0,00 0,00 9 87.524
17/1/2006 7,59 7,59 +1,20% 7,59 7,59 7,59 7,45 7,59 1 1.518
16/1/2006 7,50 7,50 +0,94% 7,50 7,50 7,50 7,00 7,50 1 2.550
13/1/2006 7,43 7,43 +1,36% 7,43 7,43 7,43 7,21 0,00 1 28.284
12/1/2006 7,33 7,33 +1,66% 7,33 7,33 0,00 7,33 0,00 2 32.987
11/1/2006 7,45 7,21 -3,22% 7,21 7,45 7,36 7,21 0,00 2 73.683
9/1/2006 7,45 7,45 +3,33% 7,45 7,45 7,45 7,21 7,45 1 1.490
6/1/2006 7,21 7,21 -3,87% 7,21 7,21 7,21 7,21 7,50 1 3.239
5/1/2006 7,50 7,50 +7,14% 7,50 7,50 7,50 7,00 7,50 1 0
3/1/2006 7,10 7,00 +7,36% 7,00 7,10 7,03 7,00 7,10 6 86.331
2/1/2006 6,52 6,52 -5,23% 6,52 6,70 6,53 6,82 7,00 5 73.065
27/12/2005 6,88 6,88 -0,29% 6,88 6,88 6,88 6,62 7,10 1 34.124
26/12/2005 6,90 6,90 -13,53% 6,90 6,90 6,90 6,81 6,90 25 0
22/12/2005 7,98 7,98 +15,65% 7,98 7,98 7,98 7,98 0,00 16 0
20/12/2005 7,00 6,90 -4,17% 6,90 7,00 6,90 6,55 7,00 6 3.450
16/12/2005 7,20 7,20 +5,88% 7,20 7,20 7,20 6,53 7,20 5 0
13/12/2005 6,80 6,80 0,00% 6,80 6,80 6,80 6,52 6,80 77 2.100
12/12/2005 6,80 6,80 -1,45% 6,80 6,80 6,80 6,52 6,80 5 0
9/12/2005 6,90 6,90 0,00% 6,90 6,90 6,90 6,52 6,90 12 1.380
5/12/2005 6,90 6,90 0,00% 6,81 6,90 6,82 6,52 6,90 8 47.966
2/12/2005 6,90 6,90 +2,22% 6,90 6,90 6,90 6,52 6,90 20 0
1/12/2005 6,75 6,75 +0,90% 6,75 6,75 6,75 6,75 0,00 15 9.419
30/11/2005 6,69 6,69 +1,52% 6,69 6,69 6,69 6,40 6,75 32 22.743
29/11/2005 6,59 6,59 +4,60% 6,59 6,59 6,59 6,59 6,65 7 32.468
28/11/2005 6,30 6,30 -4,40% 6,30 6,30 6,30 6,35 6,59 1 8.820
25/11/2005 6,59 6,59 0,00% 6,59 6,59 6,59 6,30 6,59 1 65
24/11/2005 6,59 6,59 +0,61% 6,59 6,59 6,59 6,26 6,53 1 0
23/11/2005 6,25 6,55 +8,99% 6,25 6,55 6,30 6,11 6,55 3 63.083
21/11/2005 6,01 6,01 -1,64% 6,01 6,01 6,01 6,02 6,50 1 33.511
17/11/2005 6,11 6,11 0,00% 6,11 6,11 6,11 6,11 6,59 1 25.492
16/11/2005 6,11 6,11 0,00% 6,11 6,11 6,11 5,92 6,11 2 17.083
14/11/2005 6,11 6,11 -1,45% 6,11 6,11 6,11 5,93 6,11 1 1.220
11/11/2005 5,70 6,20 -3,13% 5,70 6,20 5,85 6,11 6,20 4 91.062
10/11/2005 6,40 6,40 +4,07% 6,40 6,40 6,40 6,39 6,40 2 11.371
9/11/2005 6,15 6,15 0,00% 6,15 6,15 6,15 6,15 6,44 3 61.499
8/11/2005 6,15 6,15 -0,81% 6,15 6,15 6,15 5,86 6,15 2 24.299
7/11/2005 6,20 6,20 0,00% 6,20 6,20 0,00 5,86 6,20 2 5.785
4/11/2005 6,20 6,20 +1,64% 6,20 6,20 6,20 6,02 6,20 1 0
3/11/2005 6,10 6,10 +1,67% 6,10 6,10 0,00 5,86 6,10 1 18.178
1/11/2005 6,00 6,00 0,00% 6,00 6,00 6,00 5,90 6,10 2 11.399
31/10/2005 6,00 6,00 -4,00% 6,00 6,00 6,00 5,92 6,00 2 11.399
26/10/2005 6,25 6,25 0,00% 6,25 6,25 6,25 5,87 6,25 1 0
24/10/2005 6,25 6,25 0,00% 6,25 6,25 6,25 5,86 6,25 1 0
21/10/2005 6,25 6,25 -0,79% 6,25 6,25 6,25 5,87 6,25 1 0
19/10/2005 6,30 6,30 -3,08% 6,30 6,30 6,30 5,87 6,30 1 0
18/10/2005 6,50 6,50 +0,31% 6,50 6,50 6,50 6,01 6,50 1 0
17/10/2005 6,48 6,48 +7,82% 6,48 6,48 6,48 6,01 6,48 1 0
14/10/2005 6,50 6,01 -6,09% 6,01 6,50 6,01 6,01 6,50 2 21.636
13/10/2005 6,40 6,40 +4,75% 6,40 6,40 6,40 5,95 6,40 1 0
11/10/2005 6,50 6,11 +0,16% 6,11 6,50 6,11 6,11 6,39 3 304
10/10/2005 6,19 6,10 +7,39% 6,10 6,19 6,10 5,86 6,19 2 32.769
7/10/2005 6,20 5,68 -11,25% 5,68 6,20 5,78 5,68 6,20 2 2
6/10/2005 6,50 6,40 +6,67% 6,40 6,50 6,45 5,86 6,40 2 0
5/10/2005 6,00 6,00 -7,69% 6,00 6,00 6,00 5,81 6,00 1 29.280
4/10/2005 6,50 6,50 +8,15% 6,50 6,50 6,50 6,02 6,29 1 0
3/10/2005 6,50 6,01 -9,08% 6,01 6,50 6,01 6,05 6,50 3 30.449
29/9/2005 6,61 6,61 +7,48% 6,61 6,61 6,61 6,15 6,61 1 0
28/9/2005 6,20 6,15 0,00% 6,15 6,20 6,15 6,16 6,20 2 7.504
27/9/2005 6,31 6,15 -2,54% 6,15 6,31 6,22 6,15 6,61 3 47.135
26/9/2005 6,32 6,31 -0,16% 6,31 6,32 6,31 6,31 0,00 2 14.557
23/9/2005 6,70 6,32 +0,32% 6,31 6,70 6,31 6,32 6,70 6 15.797
22/9/2005 6,30 6,30 -5,97% 6,30 6,30 6,30 5,75 0,00 3 33.259
21/9/2005 6,70 6,70 +17,54% 6,70 6,70 6,70 6,00 6,59 1 4.827
20/9/2005 5,68 5,70 +8,57% 5,68 5,70 5,68 5,68 6,63 2 3.696
19/9/2005 5,25 5,25 -12,06% 5,25 5,25 5,25 5,60 6,35 1 47.667
15/9/2005 6,00 5,97 +4,74% 5,97 6,00 5,98 5,22 0,00 2 17.940
6/9/2005 5,70 5,70 +1,79% 5,70 5,70 5,70 5,65 0,00 1 9
5/9/2005 5,60 5,60 +1,82% 5,60 5,60 5,60 5,08 0,00 1 28.371
1/9/2005 5,50 5,50 -0,36% 5,50 5,50 5,50 5,08 5,50 1 0
31/8/2005 5,52 5,52 +0,36% 5,52 5,52 5,52 5,03 0,00 2 4.457
30/8/2005 5,50 5,50 0,00% 5,50 5,50 5,50 5,03 5,50 4 2.974
29/8/2005 5,29 5,50 +3,97% 5,29 5,50 5,42 4,72 5,50 3 40.680
26/8/2005 5,45 5,29 -3,82% 4,69 5,45 4,69 4,90 5,29 5 7.511
25/8/2005 5,50 5,50 +1,85% 5,50 5,50 5,50 5,00 5,50 1 8
24/8/2005 5,40 5,40 +1,89% 5,00 5,40 5,04 5,00 5,40 3 14.123
19/8/2005 5,00 5,30 +1,92% 5,00 5,30 5,25 5,00 5,30 11 88.569
18/8/2005 5,05 5,20 +4,84% 5,05 5,20 5,19 4,81 5,20 3 14.025
17/8/2005 4,96 4,96 +0,61% 4,96 4,96 4,96 4,96 5,00 1 4.550
15/8/2005 4,93 4,93 -1,40% 4,93 4,93 4,93 4,88 4,93 1 5.336
12/8/2005 5,00 5,00 -3,85% 5,00 5,00 5,00 4,93 5,00 1 0
10/8/2005 5,20 5,20 +5,48% 5,20 5,20 5,20 4,98 5,20 1 1
8/8/2005 4,95 4,93 -6,81% 4,93 4,95 4,94 4,93 5,30 3 61.417
3/8/2005 5,15 5,29 +2,72% 5,15 5,29 5,15 4,85 5,29 5 15.887
2/8/2005 5,05 5,15 +1,98% 5,05 5,15 5,14 4,79 5,15 3 25.704
29/7/2005 5,00 5,05 +8,37% 5,00 5,15 5,02 4,65 5,05 5 50.235
28/7/2005 4,80 4,66 -2,71% 4,66 4,80 4,66 4,66 4,80 2 4.660
27/7/2005 4,79 4,79 -3,23% 4,79 4,79 4,79 4,75 4,79 1 0
22/7/2005 4,95 4,95 +5,32% 4,95 4,95 4,95 4,65 4,95 1 0
21/7/2005 4,99 4,70 -2,89% 4,65 4,99 4,77 4,75 4,99 4 44.382
20/7/2005 4,72 4,84 +2,54% 4,72 4,84 4,76 4,50 5,90 6 52.396
19/7/2005 4,57 4,72 +9,01% 4,57 4,72 4,57 4,70 4,72 6 30.029
18/7/2005 4,50 4,33 -3,13% 4,33 4,50 4,44 4,33 4,50 10 62.271
15/7/2005 4,50 4,47 +1,82% 4,47 4,50 4,48 4,39 4,40 4 0
14/7/2005 4,50 4,39 -4,57% 4,39 4,50 4,45 4,40 4,60 7 77.923
13/7/2005 4,60 4,60 -2,13% 4,60 4,60 4,60 4,51 4,60 1 0
12/7/2005 4,70 4,70 0,00% 4,70 4,70 4,70 4,50 4,70 1 0
11/7/2005 4,70 4,70 +4,44% 4,70 4,70 4,70 4,50 4,70 1 0
8/7/2005 4,75 4,50 -4,26% 4,50 4,75 4,56 4,50 4,70 2 36.500
7/7/2005 4,70 4,70 -1,88% 4,70 4,70 4,70 4,40 4,70 1 0
6/7/2005 4,79 4,79 0,00% 4,79 4,79 4,79 4,50 4,79 2 0
5/7/2005 4,79 4,79 +1,91% 4,79 4,79 4,79 3,00 4,79 2 6.878
1/7/2005 4,96 4,70 -5,05% 4,70 4,96 4,70 4,70 4,96 19 10.797
30/6/2005 4,95 4,95 +1,02% 4,95 4,95 4,95 4,89 4,95 1 0
29/6/2005 4,96 4,90 -1,01% 4,90 4,96 4,92 3,00 4,95 11 27.639
28/6/2005 4,95 4,95 +1,02% 4,95 4,95 4,95 4,85 4,95 13 0
27/6/2005 5,00 4,90 0,00% 4,90 5,00 4,99 4,70 4,90 24 17.500
24/6/2005 4,95 4,90 -1,01% 4,90 4,95 4,90 4,40 4,90 2 19.110
23/6/2005 4,95 4,95 0,00% 4,95 4,95 4,95 4,78 4,95 22 0
22/6/2005 4,97 4,95 -0,40% 4,95 4,97 4,95 4,80 4,95 21 0
21/6/2005 4,97 4,97 0,00% 4,97 4,97 4,97 4,40 4,97 15 0
20/6/2005 4,90 4,97 +15,58% 4,90 4,97 4,90 4,75 4,97 4 49.096
9/6/2005 4,95 4,30 -13,83% 4,30 4,95 4,31 4,30 4,95 27 5.693
8/6/2005 4,99 4,99 +0,81% 4,99 4,99 4,99 4,95 4,99 14 0
31/5/2005 4,96 4,95 -11,61% 4,95 4,96 4,95 4,64 5,88 2 27.250
30/5/2005 5,60 5,60 0,00% 5,60 5,60 5,60 3,69 5,60 1 0
27/5/2005 5,60 5,60 +8,74% 5,60 5,60 5,60 4,69 5,20 1 0
25/5/2005 5,15 5,15 -6,36% 5,15 5,15 5,15 5,15 5,60 1 1.208
19/5/2005 5,50 5,50 0,00% 5,50 5,50 5,50 5,08 5,60 2 14.242
18/5/2005 5,50 5,50 -8,03% 5,50 5,50 5,50 5,25 5,50 1 522
6/5/2005 5,60 5,98 +6,79% 5,60 5,98 5,79 5,08 5,98 2 13.317
3/5/2005 5,20 5,60 +9,80% 5,20 5,60 5,39 5,09 5,74 3 97.060
25/4/2005 5,20 5,10 -10,37% 5,10 5,20 5,12 5,20 5,90 2 4.720
22/4/2005 5,65 5,69 +10,27% 5,65 5,69 5,65 5,10 5,50 4 29.031
20/4/2005 5,20 5,16 -4,44% 5,16 5,20 5,17 5,16 5,70 2 53.632
19/4/2005 5,20 5,40 +7,57% 5,20 5,40 5,30 5,01 5,60 3 35.989
14/4/2005 5,02 5,02 -1,57% 5,02 5,02 5,02 4,99 5,70 1 502
5/4/2005 5,15 5,10 +1,80% 5,10 5,15 5,13 5,00 5,60 2 59.585
1/4/2005 5,50 5,01 -5,29% 5,01 5,50 5,39 4,50 5,73 3 28.052
31/3/2005 5,30 5,29 -5,54% 5,29 5,30 5,29 5,24 5,58 2 23.912
22/3/2005 5,60 5,60 0,00% 5,60 5,60 5,60 5,10 6,10 4 127.284
18/3/2005 5,60 5,60 0,00% 5,60 5,60 5,60 5,60 6,10 1 5.600
16/3/2005 5,60 5,60 -6,67% 5,60 5,60 5,60 4,80 5,60 1 5.600
14/3/2005 5,99 6,00 +4,71% 5,99 6,00 5,99 5,40 6,00 2 25.559
3/3/2005 5,73 5,73 -2,05% 5,73 6,18 5,73 5,65 6,18 4 10.022
2/3/2005 5,85 5,85 -1,85% 5,85 5,85 5,85 5,75 5,99 1 9.183
28/2/2005 5,96 5,96 +1,71% 5,96 5,96 5,96 5,72 6,20 1 17.880
25/2/2005 6,00 5,86 -1,51% 5,86 6,00 5,91 4,70 5,90 2 66.599
24/2/2005 5,92 5,95 +2,59% 5,90 5,95 5,93 5,90 6,00 4 61.748
23/2/2005 5,80 5,80 +4,50% 5,80 5,80 5,80 5,80 6,10 1 14.498
22/2/2005 5,50 5,55 +2,21% 5,50 5,55 5,52 5,44 6,20 2 33.339
21/2/2005 5,17 5,43 +13,13% 5,17 5,43 5,32 5,10 5,42 3 26.441
17/2/2005 4,80 4,80 -9,43% 4,80 4,80 4,80 4,80 0,00 3 16.063
15/2/2005 5,30 5,30 -4,68% 5,30 5,30 5,30 4,80 5,30 1 1.590
14/2/2005 5,56 5,56 +1,09% 5,56 5,57 5,56 5,43 5,50 3 38.940
11/2/2005 5,50 5,50 0,00% 5,50 5,50 5,50 5,50 0,00 1 22.000
10/2/2005 5,39 5,50 +4,76% 5,39 5,50 5,45 5,05 0,00 3 57.245
4/2/2005 5,19 5,25 +3,96% 5,19 5,25 5,22 5,05 0,00 5 59.400
3/2/2005 5,09 5,05 +0,60% 5,05 5,11 5,09 5,05 5,11 3 44.986
2/2/2005 4,84 5,02 +3,72% 4,80 5,02 4,90 4,50 5,10 6 57.903
1/2/2005 4,84 4,84 0,00% 4,80 4,84 4,80 4,76 4,84 8 33.599
31/1/2005 4,84 4,84 +0,83% 4,84 4,84 4,84 4,73 4,84 1 9.680
28/1/2005 4,80 4,80 +1,05% 4,80 4,80 4,80 4,75 4,90 1 15.673
27/1/2005 4,75 4,75 -1,45% 4,75 4,75 0,00 4,75 4,90 1 950
26/1/2005 4,82 4,82 +0,21% 4,82 4,82 4,82 4,71 4,89 1 3.599
24/1/2005 4,75 4,81 +0,21% 4,70 4,90 4,79 4,81 4,90 8 114.529
21/1/2005 4,82 4,80 +5,49% 4,80 4,82 4,81 4,76 4,94 3 57.961
20/1/2005 4,95 4,55 -5,01% 4,55 4,95 4,58 4,55 4,82 26 32.100
19/1/2005 4,90 4,79 -2,24% 4,78 4,90 4,78 4,79 4,95 27 20.064
18/1/2005 4,90 4,90 +3,81% 4,90 4,90 4,90 4,48 4,90 5 0
17/1/2005 4,72 4,72 -3,67% 4,72 4,79 4,72 4,72 4,85 4 28.270
14/1/2005 4,90 4,90 0,00% 4,90 4,90 4,90 4,70 4,90 14 0
13/1/2005 4,70 4,90 +1,87% 4,70 4,90 4,80 4,60 4,85 7 53.827
12/1/2005 4,90 4,81 -1,84% 4,81 4,90 4,83 4,81 4,90 8 95.745
11/1/2005 4,30 4,90 +22,50% 4,30 4,90 4,56 4,66 4,90 15 160.133
10/1/2005 4,19 4,00 -3,38% 4,00 4,39 4,24 4,00 4,39 8 93.761
7/1/2005 4,14 4,14 -3,72% 4,14 4,14 4,14 0,00 4,30 1 4.137
6/1/2005 4,30 4,30 +7,50% 3,88 4,30 3,88 3,55 4,10 3 15.520
5/1/2005 4,00 4,00 0,00% 4,00 4,00 0,00 3,90 4,05 1 4.000
4/1/2005 4,00 4,00 -2,91% 4,00 4,00 4,00 0,00 4,00 2 23.801
3/1/2005 4,12 4,12 -1,67% 4,12 4,12 4,12 0,00 4,19 1 20.600
27/12/2004 4,19 4,19 -2,56% 4,19 4,19 4,19 0,00 4,19 8 0
23/12/2004 4,30 4,30 +1,18% 4,30 4,30 4,30 0,00 4,30 1 0
22/12/2004 4,20 4,25 +7,59% 4,20 4,25 4,22 4,00 4,30 2 30.823
21/12/2004 3,95 3,95 +3,67% 3,80 3,95 3,90 0,00 4,25 5 23.397
20/12/2004 3,81 3,81 -11,40% 3,81 3,81 3,81 3,50 3,94 3 4.907
17/12/2004 4,30 4,30 +10,26% 4,30 4,30 4,30 0,00 4,30 3 0
16/12/2004 3,87 3,90 +2,36% 3,87 3,90 3,87 0,00 3,90 4 38.790
15/12/2004 3,81 3,81 +0,26% 3,81 3,81 3,81 3,78 3,81 2 6.477
14/12/2004 3,82 3,80 -0,52% 3,80 4,30 3,82 3,51 3,80 4 310
13/12/2004 3,99 3,82 -2,05% 3,82 3,99 3,82 3,82 3,98 4 10.133
10/12/2004 3,90 3,90 -9,30% 3,90 3,90 3,90 3,82 3,90 2 780
9/12/2004 4,30 4,30 +8,86% 4,30 4,30 4,30 4,29 4,30 5 0
8/12/2004 3,95 3,95 -0,75% 3,95 3,95 3,95 3,94 3,95 5 790
7/12/2004 3,99 3,98 0,00% 3,98 3,99 3,98 3,82 3,98 14 0
6/12/2004 3,97 3,98 -7,44% 3,97 3,98 3,97 3,82 3,98 5 2.999
3/12/2004 3,90 4,30 +2,87% 3,90 4,30 3,90 3,87 4,30 7 19.498
2/12/2004 3,82 4,18 +9,14% 3,82 4,30 3,82 4,17 4,18 5 3.056
1/12/2004 3,83 3,83 -0,52% 3,83 3,83 3,83 3,80 3,81 3 0
30/11/2004 4,30 3,85 -0,77% 3,85 4,30 4,15 3,71 3,85 3 0
29/11/2004 3,83 3,88 +1,31% 3,83 3,88 3,85 3,85 3,88 5 21.615
26/11/2004 3,83 3,83 +0,52% 3,83 3,83 3,83 3,70 3,83 3 0
25/11/2004 3,81 3,81 -1,04% 3,81 3,81 3,81 3,74 3,81 5 0
24/11/2004 3,80 3,85 -1,28% 3,80 3,85 3,80 3,80 3,85 6 22.799
23/11/2004 3,79 3,90 +4,00% 3,79 3,99 3,79 3,79 3,90 10 7.580
22/11/2004 3,75 3,75 +4,17% 3,75 3,75 3,75 3,70 3,80 2 11.250
19/11/2004 3,80 3,60 -4,00% 3,60 3,80 3,67 3,60 3,75 4 42.637
18/11/2004 3,80 3,75 -1,32% 3,75 3,80 3,76 3,75 3,80 3 37.685
17/11/2004 3,83 3,80 -0,26% 3,80 3,83 3,81 3,80 3,92 5 46.677
16/11/2004 3,91 3,81 -4,99% 3,81 3,91 3,89 3,81 3,96 4 38.918
11/11/2004 4,01 4,01 0,00% 3,91 4,01 3,93 3,91 4,01 5 46.943
10/11/2004 3,98 4,01 +2,56% 3,98 4,01 3,98 3,92 4,01 2 27.920
8/11/2004 3,91 3,91 -2,01% 3,91 3,91 3,91 3,91 3,95 1 43
3/11/2004 3,90 3,99 -0,25% 3,90 3,99 3,96 3,90 4,00 2 22.590
1/11/2004 4,00 4,00 +2,56% 4,00 4,00 4,00 3,83 3,99 1 2.886
27/10/2004 3,93 3,90 -2,50% 3,90 3,93 3,90 3,90 3,93 3 46.665
22/10/2004 3,95 4,00 0,00% 3,95 4,00 3,95 3,52 4,00 3 39.499
20/10/2004 4,00 4,00 +1,27% 4,00 4,00 0,00 3,82 4,00 1 1.398
15/10/2004 3,95 3,95 -1,74% 3,95 3,95 3,95 3,52 4,08 2 19.750
14/10/2004 4,19 4,02 -1,95% 4,02 4,19 4,02 3,95 4,09 2 20.599
13/10/2004 4,10 4,10 +3,80% 4,10 4,10 4,10 4,00 4,19 1 20.500
11/10/2004 4,20 3,95 -5,95% 3,95 4,20 3,99 3,98 5,00 2 2.720
1/10/2004 4,20 4,20 0,00% 4,20 4,20 4,20 4,00 4,20 1 0
29/9/2004 4,20 4,20 +3,19% 4,20 4,20 4,20 4,07 4,25 1 36.708
28/9/2004 4,07 4,07 +1,75% 4,07 4,07 4,07 4,03 4,14 3 53.288
27/9/2004 4,00 4,00 +2,56% 4,00 4,00 4,00 4,01 4,19 2 20.960
23/9/2004 3,90 3,90 -2,50% 3,90 3,90 3,90 3,90 3,95 1 10.920
22/9/2004 4,00 4,00 -1,96% 4,00 4,00 4,00 3,92 4,00 1 20.000
20/9/2004 4,08 4,08 +2,00% 4,08 4,08 4,08 3,70 4,10 1 20.799
17/9/2004 4,00 4,00 +0,76% 4,00 4,00 4,00 4,01 4,10 1 12.000
16/9/2004 3,98 3,97 -0,75% 3,97 3,98 3,97 3,80 4,00 2 35.531
3/9/2004 4,00 4,00 -0,25% 3,95 4,00 3,99 3,91 4,06 3 24.498
2/9/2004 4,05 4,01 -2,67% 4,01 4,05 4,04 4,00 4,09 2 40.420
1/9/2004 4,00 4,12 +7,01% 4,00 4,12 4,09 4,01 4,14 4 8.383
31/8/2004 3,87 3,85 -8,33% 3,85 3,87 3,86 4,00 4,20 2 29.360
27/8/2004 4,20 4,20 +1,94% 4,20 4,20 0,00 4,18 4,20 1 12.883
26/8/2004 4,12 4,12 -2,14% 4,12 4,12 4,12 4,06 4,19 1 23.769
25/8/2004 4,19 4,21 +0,96% 4,19 4,21 4,19 3,85 4,30 3 26.847
24/8/2004 4,16 4,17 +2,71% 4,16 4,17 4,16 4,11 4,21 2 33.340
23/8/2004 4,06 4,06 +1,50% 4,06 4,06 4,06 3,98 4,15 1 8.120
20/8/2004 3,97 4,00 +2,83% 3,97 4,00 3,98 3,60 4,00 2 19.940
19/8/2004 3,89 3,89 +1,30% 3,89 3,89 3,89 3,81 4,10 1 15.560
17/8/2004 3,60 3,84 +1,05% 3,60 3,84 3,72 3,77 3,84 2 21.372
16/8/2004 3,70 3,80 +1,88% 3,70 3,80 3,78 3,76 3,80 5 43.035
13/8/2004 3,73 3,73 +0,81% 3,73 3,73 3,73 3,71 3,73 1 25.399
12/8/2004 3,80 3,70 0,00% 3,70 3,80 3,75 3,70 3,80 2 14.188
11/8/2004 3,81 3,70 -7,50% 3,70 3,82 3,78 3,70 3,85 7 75.834
10/8/2004 3,95 4,00 -0,74% 3,80 4,00 3,91 3,85 4,00 14 125.020
9/8/2004 4,07 4,03 -0,25% 4,01 4,07 4,04 4,09 4,20 5 33.915
6/8/2004 4,09 4,04 -3,35% 4,04 4,09 4,08 4,04 4,30 4 43.273
5/8/2004 4,35 4,18 -4,57% 4,18 4,35 4,24 4,18 4,20 9 89.545
4/8/2004 4,38 4,38 0,00% 4,38 4,38 4,38 4,25 4,38 4 67.058
3/8/2004 4,38 4,38 +2,82% 4,38 4,38 4,38 4,33 4,38 1 29.199
2/8/2004 4,26 4,26 +1,91% 4,26 4,26 4,26 4,28 4,30 4 51.320
30/7/2004 4,24 4,18 -2,79% 4,18 4,24 4,20 4,20 4,28 8 70.197
28/7/2004 4,20 4,30 +2,38% 4,20 4,30 4,29 4,20 4,60 2 21.507
27/7/2004 4,60 4,20 -0,24% 4,20 4,60 4,20 4,20 4,30 2 583
26/7/2004 4,30 4,21 -2,09% 4,21 4,30 4,21 4,20 4,30 3 4.632
23/7/2004 4,30 4,30 +1,90% 4,30 4,30 4,30 4,20 4,30 1 1
22/7/2004 4,32 4,22 -1,86% 4,22 4,32 4,22 4,22 4,25 6 25.946
21/7/2004 5,00 4,30 +1,18% 4,30 5,00 4,31 4,25 4,30 3 25.901
20/7/2004 4,99 4,25 -1,16% 4,25 4,99 4,27 4,25 5,00 7 51.298
19/7/2004 4,46 4,30 -3,37% 4,30 4,99 4,41 4,30 4,40 7 30.914
16/7/2004 4,45 4,45 +3,49% 4,45 4,45 4,45 4,29 4,45 3 14.240
15/7/2004 4,30 4,30 -0,46% 4,30 4,30 4,30 4,25 4,30 2 12.774
14/7/2004 4,30 4,32 +0,47% 4,29 4,32 4,30 4,32 4,45 5 50.633
13/7/2004 4,30 4,30 +0,23% 4,30 4,30 4,30 4,29 4,30 1 0
12/7/2004 4,29 4,29 -0,23% 4,29 4,29 4,29 4,20 4,26 2 17.049
8/7/2004 4,30 4,30 0,00% 4,30 4,30 4,30 4,29 4,30 2 4.730
7/7/2004 4,30 4,30 +2,38% 4,30 4,30 0,00 4,15 4,30 1 4.323
6/7/2004 4,20 4,20 -4,55% 4,20 4,20 4,20 4,20 4,30 1 1.236
30/6/2004 4,30 4,40 +4,02% 4,30 4,45 4,39 4,22 4,40 3 7.618
29/6/2004 4,23 4,23 0,00% 4,23 4,23 4,23 4,00 4,29 2 6.593
28/6/2004 4,23 4,23 0,00% 4,23 4,23 4,23 4,00 4,23 1 0
24/6/2004 4,24 4,23 -1,63% 4,23 4,24 4,23 4,23 4,30 2 25.400
22/6/2004 4,30 4,30 0,00% 4,30 4,30 4,30 3,95 4,28 1 859
21/6/2004 4,30 4,30 0,00% 4,30 4,30 0,00 4,19 4,30 1 6.450
18/6/2004 4,30 4,30 +3,61% 4,30 4,30 4,30 4,15 4,30 1 25.800
15/6/2004 4,15 4,15 +3,49% 4,15 4,15 4,15 4,15 4,30 1 0
14/6/2004 4,01 4,01 -8,24% 4,01 4,01 4,01 3,91 4,45 2 8.020
8/6/2004 4,37 4,37 +4,05% 4,37 4,37 4,37 4,36 4,37 1 0
7/6/2004 4,20 4,20 0,00% 4,20 4,20 4,20 3,92 4,45 2 13.905
4/6/2004 4,20 4,20 -2,33% 4,20 4,20 4,20 3,92 4,45 1 16.798
3/6/2004 4,30 4,30 +1,18% 4,30 4,30 4,30 4,30 4,45 2 17.197
2/6/2004 4,27 4,25 +6,25% 2,26 4,46 3,64 4,19 4,25 10 92.995
25/5/2004 4,12 4,00 +2,56% 4,00 4,12 4,00 4,00 4,12 5 37
21/5/2004 3,90 3,90 -7,14% 3,90 3,90 3,90 3,92 4,70 2 3.705
20/5/2004 4,20 4,20 0,00% 4,20 4,20 0,00 3,92 4,20 1 6.593
19/5/2004 4,20 4,20 +2,44% 4,20 4,20 4,20 4,19 4,20 2 840
18/5/2004 4,00 4,10 +2,50% 4,00 4,10 4,06 3,92 4,10 3 30.232
17/5/2004 4,00 4,00 -2,44% 4,00 4,00 4,00 3,92 4,10 2 22.666
14/5/2004 4,20 4,10 0,00% 4,10 4,20 4,16 4,09 4,10 6 4.920
13/5/2004 4,10 4,10 0,00% 4,10 4,10 4,10 4,10 4,20 2 40.999
12/5/2004 4,20 4,10 -2,38% 4,10 4,20 4,10 4,10 4,20 4 408
11/5/2004 4,23 4,20 -1,18% 4,20 4,23 4,21 4,10 4,20 2 2.106
10/5/2004 4,25 4,25 -2,30% 4,25 4,25 4,25 3,61 4,25 1 14.166
7/5/2004 4,35 4,35 -0,68% 4,35 4,35 4,35 4,15 4,30 1 20.086
6/5/2004 4,65 4,38 -2,67% 4,38 4,65 4,38 4,38 4,65 3 360
4/5/2004 4,50 4,50 0,00% 4,50 4,50 4,50 4,49 4,50 1 0
3/5/2004 4,50 4,50 -4,26% 4,50 4,50 4,50 4,31 4,50 2 22.125
30/4/2004 4,70 4,70 0,00% 4,70 4,70 4,70 4,69 4,70 2 2.369
29/4/2004 4,70 4,70 -2,49% 4,70 4,70 4,70 4,66 4,80 1 14.878
28/4/2004 4,85 4,82 -1,23% 4,82 4,85 4,82 4,30 4,85 4 8.449
27/4/2004 4,88 4,88 0,00% 4,88 4,88 4,88 4,88 5,00 2 24.399
26/4/2004 4,88 4,88 +0,62% 4,88 4,88 4,88 4,86 4,88 1 4.880
23/4/2004 4,85 4,85 -0,82% 4,85 4,85 4,85 4,84 4,88 2 5.094
19/4/2004 4,89 4,89 0,00% 4,89 4,89 0,00 4,72 4,89 1 3.664
16/4/2004 4,89 4,89 +0,20% 4,89 4,89 4,89 4,72 4,89 2 9.780
15/4/2004 5,10 4,88 -4,31% 4,88 5,10 4,95 4,87 4,88 3 15.238
14/4/2004 5,10 5,10 +2,00% 5,10 5,10 5,10 4,99 5,10 1 0
13/4/2004 4,80 5,00 +4,38% 4,75 5,10 4,79 4,78 5,00 8 66.555
12/4/2004 5,10 4,79 -0,21% 4,79 5,10 4,80 4,72 4,80 9 56.217
8/4/2004 4,80 4,80 +1,05% 4,80 4,80 4,80 4,80 5,20 1 3.998
5/4/2004 4,75 4,75 0,00% 4,75 4,75 0,00 4,72 4,75 1 5.355
2/4/2004 4,75 4,75 +0,64% 4,75 4,75 4,75 4,72 4,75 2 7.730
31/3/2004 4,66 4,72 -1,67% 4,66 4,90 4,70 4,72 0,00 3 8.476
29/3/2004 4,80 4,80 +1,69% 4,80 4,80 4,80 4,45 4,80 4 39.998
25/3/2004 4,72 4,72 -1,46% 4,72 4,72 0,00 4,72 4,80 1 2.443
24/3/2004 4,80 4,79 +1,05% 4,79 4,80 4,79 4,72 4,78 2 0
23/3/2004 4,74 4,74 -1,25% 4,74 4,74 4,74 4,74 4,80 1 474
19/3/2004 4,80 4,80 -1,84% 4,80 4,80 4,80 4,75 4,80 4 12.000
17/3/2004 4,89 4,89 -0,20% 4,89 4,89 4,89 4,88 4,89 3 8.444
16/3/2004 4,83 4,90 0,00% 4,83 4,90 4,83 4,70 4,90 3 13.402
15/3/2004 4,90 4,90 +0,20% 4,90 4,90 4,90 4,67 4,90 1 1.791
12/3/2004 4,90 4,89 +0,82% 4,89 4,90 4,89 4,51 4,89 4 31.848
11/3/2004 4,85 4,85 +4,98% 4,85 4,85 4,85 4,77 4,85 2 27.459
10/3/2004 4,87 4,62 -4,55% 4,62 4,87 4,74 4,70 4,92 4 23.734
9/3/2004 4,85 4,84 +0,41% 4,84 4,85 4,84 4,84 5,28 2 5.892
8/3/2004 4,99 4,82 -0,62% 4,82 4,99 4,82 4,63 4,82 4 1.368
4/3/2004 4,85 4,85 -7,62% 4,50 4,85 4,65 4,84 4,85 7 50.002
3/3/2004 5,25 5,25 0,00% 5,25 5,25 5,25 4,70 5,25 1 2.625
2/3/2004 5,25 5,25 +10,29% 5,25 5,25 5,25 4,73 5,25 1 2.625
1/3/2004 4,76 4,76 +0,21% 4,76 4,76 4,76 4,76 4,85 1 476
27/2/2004 5,00 4,75 +1,06% 4,75 5,00 4,75 4,70 4,75 2 7.126
26/2/2004 4,70 4,70 0,00% 4,69 4,70 4,69 4,68 4,70 5 18.038
25/2/2004 4,70 4,70 0,00% 4,70 4,70 4,70 4,80 0,00 1 23.500
20/2/2004 4,66 4,70 -0,42% 4,66 4,70 4,66 4,69 4,70 2 23.300
18/2/2004 4,72 4,72 -5,60% 4,72 4,72 4,72 4,72 0,00 1 4.803
16/2/2004 5,00 5,00 +3,09% 5,00 5,00 5,00 4,65 5,00 1 0
12/2/2004 4,85 4,85 -11,33% 4,85 4,85 4,85 4,90 0,00 2 48.499
11/2/2004 4,80 5,47 +5,19% 4,80 5,47 4,99 4,62 4,99 7 47.394
10/2/2004 5,20 5,20 +13,04% 5,20 5,20 5,20 4,65 5,20 1 0
9/2/2004 4,78 4,60 -4,17% 4,60 4,78 4,75 4,62 5,00 2 12.165
5/2/2004 4,71 4,80 0,00% 4,71 4,80 4,77 4,70 4,80 5 47.726
4/2/2004 4,88 4,80 0,00% 4,80 4,88 4,80 4,79 4,80 3 9.224
3/2/2004 4,60 4,80 0,00% 4,60 4,80 4,68 4,76 4,79 2 27.179
2/2/2004 4,80 4,80 -5,88% 4,80 4,80 0,00 4,63 4,90 1 10.080
30/1/2004 5,10 5,10 +0,99% 5,10 5,10 5,10 4,55 5,10 1 0
28/1/2004 5,05 5,05 -2,51% 5,05 5,05 5,05 5,05 5,15 1 16.000
27/1/2004 5,18 5,18 -0,38% 5,18 5,18 5,18 4,55 5,18 1 5.180
26/1/2004 4,97 5,20 +5,05% 4,97 5,25 5,07 4,55 5,20 8 101.565
23/1/2004 4,95 4,95 +3,13% 4,95 4,95 4,95 4,55 4,95 2 6.999
22/1/2004 4,80 4,80 0,00% 4,80 4,80 4,80 4,90 5,00 2 23.999
21/1/2004 4,80 4,80 -1,64% 4,80 4,80 4,80 4,80 5,00 1 1.872
13/1/2004 4,88 4,88 +0,21% 4,88 4,89 4,88 4,98 4,99 4 28.993
12/1/2004 5,15 4,87 +2,96% 4,87 5,15 5,00 4,86 5,15 6 99.178
9/1/2004 4,96 4,73 -4,64% 4,73 4,96 4,89 4,77 5,10 12 127.418
8/1/2004 4,89 4,96 -3,69% 4,89 5,00 4,92 4,96 5,15 5 65.373
7/1/2004 5,00 5,15 +9,57% 5,00 5,15 5,05 4,89 5,10 5 41.664
6/1/2004 4,75 4,70 -1,05% 4,70 4,75 4,72 4,65 4,70 7 77.274
5/1/2004 4,50 4,75 +5,56% 4,30 4,75 4,41 4,40 4,75 18 192.921
2/1/2004 4,50 4,50 +3,45% 4,50 4,50 4,50 4,39 4,50 1 27.000
30/12/2003 4,38 4,35 +1,16% 4,25 4,39 4,34 4,30 4,35 11 73.993
29/12/2003 4,30 4,30 -4,23% 4,30 4,30 4,30 4,30 4,50 1 9.662
26/12/2003 4,50 4,49 +5,90% 4,49 4,50 4,49 4,29 4,49 2 1.751
23/12/2003 4,40 4,24 0,00% 4,24 4,40 4,32 4,13 4,49 8 133.226
22/12/2003 4,20 4,24 -3,42% 4,20 4,49 4,24 4,24 4,49 3 21.200
18/12/2003 4,39 4,39 +0,92% 4,39 4,39 4,39 4,00 4,50 1 30.499
16/12/2003 4,35 4,35 +1,16% 4,35 4,35 4,35 4,26 4,35 3 53.354
15/12/2003 4,70 4,30 -2,27% 4,30 4,70 4,30 4,10 4,70 2 19.999
12/12/2003 5,00 4,40 0,00% 4,40 5,00 4,46 4,10 4,70 3 37.199
11/12/2003 4,50 4,40 +6,80% 4,40 4,50 4,43 4,10 4,48 3 35.298
10/12/2003 4,39 4,12 -3,74% 4,12 4,50 4,43 4,12 4,44 10 80.136
9/12/2003 4,32 4,28 -1,61% 4,28 4,32 4,29 4,25 4,40 5 59.837
5/12/2003 4,30 4,35 +1,64% 4,30 4,35 4,30 4,35 4,45 3 16.115
4/12/2003 4,28 4,28 -2,51% 4,28 4,28 4,28 4,20 4,45 1 2.161
3/12/2003 4,40 4,39 -1,35% 4,28 4,40 4,33 4,30 4,45 6 86.082
2/12/2003 4,45 4,45 +4,71% 4,45 4,45 4,45 4,25 4,45 1 2.225
1/12/2003 4,30 4,25 0,00% 4,25 4,30 4,28 4,25 4,45 2 12.865
28/11/2003 4,32 4,25 -0,47% 4,25 4,32 4,30 4,25 4,45 4 43.066
27/11/2003 4,25 4,27 +2,89% 4,25 4,27 4,26 4,20 4,45 2 25.560
26/11/2003 4,18 4,15 +9,21% 4,15 4,18 4,16 4,19 4,20 2 41.650
20/11/2003 4,10 3,80 0,00% 3,80 4,10 3,99 3,80 0,00 6 43.994
19/11/2003 3,90 3,80 -5,00% 3,80 3,90 3,87 3,80 3,95 3 38.797
14/11/2003 4,00 4,00 0,00% 4,00 4,00 4,00 3,90 4,01 1 2.000
11/11/2003 4,00 4,00 +0,25% 3,99 4,00 3,99 3,90 3,99 3 39.950
7/11/2003 3,99 3,99 +1,27% 3,99 3,99 3,99 3,99 0,00 2 39.500
5/11/2003 3,94 3,94 +3,68% 3,94 3,94 3,94 3,80 3,94 1 32.999
30/10/2003 3,80 3,80 +4,11% 3,80 3,80 3,80 3,65 0,00 1 0
23/10/2003 3,65 3,65 +2,82% 3,65 3,65 3,65 3,65 0,00 1 3.650
22/10/2003 3,55 3,55 -2,74% 3,55 3,55 3,55 3,67 0,00 1 0
21/10/2003 3,65 3,65 +2,82% 3,65 3,65 3,65 3,55 0,00 2 10.950
16/10/2003 3,55 3,55 +1,14% 3,55 3,55 3,55 3,55 0,00 1 2
13/10/2003 3,51 3,51 -0,57% 3,51 3,51 3,51 3,55 3,76 1 21.060
9/10/2003 3,53 3,53 +0,86% 3,53 3,53 3,53 3,50 3,51 1 10.590
7/10/2003 3,55 3,50 +9,03% 3,50 3,55 3,54 3,50 4,10 2 26.808
30/9/2003 3,21 3,21 -5,59% 3,21 3,21 3,21 3,05 4,10 1 6.420
29/9/2003 3,40 3,40 0,00% 3,40 3,40 3,40 3,40 4,00 1 27.200
25/9/2003 3,40 3,40 -4,23% 3,40 3,40 3,40 3,20 3,60 1 23.999
19/9/2003 3,55 3,55 +16,39% 3,55 3,55 3,55 3,55 4,10 1 3.550
16/9/2003 3,90 3,05 -4,69% 3,05 3,90 3,58 3,05 3,88 2 51.479
15/9/2003 3,85 3,20 -46,67% 3,20 3,85 3,76 3,20 3,81 4 39.065
8/9/2003 3,90 6,00 +50,00% 3,90 6,00 5,56 3,05 10,00 2 13.379
5/9/2003 3,60 4,00 +17,65% 3,60 4,00 3,74 5,00 10,00 5 9.350
3/9/2003 3,50 3,40 -2,86% 3,40 3,51 3,49 3,05 3,60 5 71.578
1/9/2003 3,40 3,50 +6,06% 3,40 3,50 3,43 3,05 3,60 3 5.150
29/8/2003 3,30 3,30 0,00% 3,30 3,30 3,30 3,05 3,40 2 40.590
27/8/2003 3,30 3,30 +1,85% 3,30 3,30 3,30 3,00 3,30 2 7.999
22/8/2003 3,24 3,24 -1,82% 3,24 3,24 3,24 3,00 0,00 1 1.405
20/8/2003 3,15 3,30 +6,45% 3,15 3,30 3,21 2,87 3,50 3 3.987
18/8/2003 3,04 3,10 +12,73% 3,04 3,10 3,06 2,70 3,10 3 2.318
11/8/2003 2,75 2,75 -3,51% 2,75 2,75 2,75 2,70 6,00 3 19.250
4/8/2003 2,85 2,85 -1,38% 2,85 2,85 2,85 2,80 0,00 1 1.425
23/7/2003 2,89 2,89 +1,40% 2,89 2,89 2,89 2,90 0,00 1 11.271
15/7/2003 2,85 2,85 -0,70% 2,85 2,85 2,85 2,85 2,92 1 0
14/7/2003 2,87 2,87 -1,71% 2,87 2,87 2,87 2,87 2,92 1 7.083
7/7/2003 2,92 2,92 +0,69% 2,92 2,92 2,92 2,85 2,92 1 0
27/6/2003 2,90 2,90 0,00% 2,90 2,90 2,90 2,90 2,92 1 2.320
25/6/2003 2,90 2,90 -3,33% 2,90 2,90 2,90 2,90 2,92 1 1.160
2/6/2003 3,00 3,00 -1,64% 3,00 3,00 3,00 2,60 3,05 1 12.000
28/5/2003 3,05 3,05 +26,56% 3,05 3,05 3,05 2,41 3,05 1 1.525
26/5/2003 2,41 2,41 -20,98% 2,41 2,41 2,41 2,41 3,05 2 12.110
14/5/2003 3,00 3,05 +2,35% 3,00 3,05 3,00 3,00 3,05 2 1.576
13/5/2003 2,89 2,98 +4,56% 2,89 2,98 2,93 2,80 3,05 2 2.935
12/5/2003 2,85 2,85 +1,79% 2,85 2,85 2,85 2,40 2,89 1 15.877
6/5/2003 2,85 2,80 -1,75% 2,80 2,85 2,82 2,66 2,80 2 2.825
30/4/2003 2,85 2,85 -17,39% 2,85 2,85 2,85 2,85 0,00 2 19.582
29/4/2003 3,60 3,45 -1,43% 3,45 3,60 3,48 3,50 3,75 2 16.474
25/4/2003 3,50 3,50 -4,11% 3,50 3,50 3,50 3,30 3,65 2 12.762
24/4/2003 3,65 3,65 0,00% 3,65 3,65 3,65 3,20 3,65 2 8.643
22/4/2003 3,60 3,65 +1,39% 3,60 3,65 3,64 3,15 3,65 3 12.909
16/4/2003 3,60 3,60 +2,86% 3,60 3,60 3,60 3,25 3,60 1 360
11/4/2003 3,50 3,50 +16,67% 3,50 3,50 3,50 3,15 3,50 1 22.211
9/4/2003 3,00 3,00 -16,67% 3,00 3,00 3,00 3,00 3,60 1 10
3/4/2003 3,31 3,60 +9,09% 3,31 3,60 3,43 2,80 3,60 3 3.981
31/3/2003 3,30 3,30 -1,49% 3,30 3,30 3,30 0,00 0,00 1 24.750
25/3/2003 3,33 3,35 +1,82% 3,33 3,35 3,34 3,10 3,40 2 3.340
24/3/2003 3,28 3,29 +4,78% 3,28 3,29 3,28 3,00 3,33 2 16.410
20/3/2003 3,12 3,14 +36,52% 3,12 3,17 3,14 3,14 3,29 4 19.020
18/3/2003 2,30 2,30 -14,50% 2,30 2,30 2,30 2,30 0,00 1 20.631
17/3/2003 2,69 2,69 -0,37% 2,69 2,69 2,69 2,30 0,00 2 8.122
12/3/2003 2,70 2,70 +1,89% 2,70 2,70 2,70 2,30 2,70 1 18.037
7/3/2003 2,65 2,65 -1,85% 2,65 2,65 2,65 2,31 0,00 1 2.729
6/3/2003 2,70 2,70 -6,57% 2,70 2,70 2,70 2,50 2,85 1 8.962
4/2/2003 2,89 2,89 +6,64% 2,89 2,89 2,89 1,50 2,89 2 20.230
31/1/2003 2,71 2,71 -3,21% 2,71 2,71 2,71 2,71 3,10 1 15.419
27/1/2003 2,80 2,80 +12,00% 2,80 2,80 2,80 2,50 2,80 1 15.932
24/1/2003 2,50 2,50 -16,67% 2,50 2,50 2,50 2,55 3,10 1 1.799
2/1/2003 3,00 3,00 +11,11% 3,00 3,00 3,00 2,70 3,15 3 9.999
20/12/2002 2,70 2,70 0,00% 2,70 2,70 2,70 2,70 2,80 1 1.046
19/12/2002 2,70 2,70 +1,89% 2,70 2,70 2,70 2,65 2,70 2 9.179
18/12/2002 2,65 2,65 +3,11% 2,65 2,65 2,65 2,60 2,70 1 2.650
16/12/2002 2,57 2,57 -8,21% 2,57 2,57 2,57 2,57 2,65 1 2.313
20/11/2002 2,80 2,80 +5,66% 2,80 2,80 2,80 2,46 2,95 1 2.800
11/11/2002 2,65 2,65 -5,36% 2,65 2,65 2,65 2,46 2,75 3 60.950
5/11/2002 2,70 2,80 +3,70% 2,70 2,80 2,71 2,51 2,80 6 144.451
4/11/2002 2,69 2,70 +6,72% 2,69 2,70 2,69 2,46 0,00 2 20.777
1/11/2002 2,50 2,53 -2,69% 2,50 2,69 2,52 2,46 2,69 8 118.751
31/10/2002 2,59 2,60 +13,04% 2,59 2,60 2,59 2,47 2,60 2 12.980
22/10/2002 2,25 2,30 +3,60% 2,25 2,45 2,28 2,21 2,50 7 96.100
17/10/2002 2,22 2,22 +1,83% 2,22 2,22 2,22 2,22 2,85 6 106.560
16/10/2002 2,18 2,18 -4,80% 2,18 2,18 2,18 2,14 2,85 1 3.137
7/10/2002 2,29 2,29 +8,53% 2,29 2,29 2,29 2,18 2,29 1 229
2/10/2002 2,20 2,11 -8,26% 2,11 2,20 2,15 2,11 2,37 3 8.184
30/9/2002 2,32 2,30 -2,54% 2,30 2,32 2,31 2,20 2,40 2 4.620
27/9/2002 2,45 2,36 -5,60% 2,36 2,45 2,38 2,36 2,85 6 35.609
26/9/2002 2,50 2,50 -1,57% 2,50 2,50 2,50 2,45 2,50 1 250
25/9/2002 2,54 2,54 -0,39% 2,54 2,54 2,54 2,45 2,54 1 254
24/9/2002 2,55 2,55 -5,56% 2,50 2,55 2,51 2,45 2,55 4 7.805
20/9/2002 2,70 2,70 0,00% 2,70 2,70 2,70 2,57 2,70 1 270
19/9/2002 2,70 2,70 +3,85% 2,70 2,70 2,70 2,65 2,70 1 270
18/9/2002 2,60 2,60 -3,70% 2,60 2,60 2,60 2,60 2,72 2 8.065
12/9/2002 2,79 2,70 -0,74% 2,70 2,79 2,70 2,68 2,79 2 21.600
11/9/2002 2,74 2,72 0,00% 2,68 2,74 2,71 2,70 2,72 6 54.639
6/9/2002 2,74 2,72 -2,86% 2,67 2,74 2,70 2,72 2,75 4 21.356
3/9/2002 2,84 2,80 -1,75% 2,80 2,84 2,82 2,35 2,80 3 7.739
2/9/2002 2,85 2,85 +2,52% 2,85 2,85 2,85 2,84 2,85 2 15.675
30/8/2002 2,78 2,78 +1,09% 2,78 2,78 2,78 2,78 0,00 1 12.621
29/8/2002 2,77 2,75 -4,18% 2,75 2,77 2,76 2,60 2,77 2 31.745
15/8/2002 2,87 2,87 +6,30% 2,87 2,87 2,87 2,72 0,00 1 28.699
31/7/2002 2,70 2,70 -10,60% 2,70 2,70 2,70 2,70 0,00 1 2.967
22/7/2002 3,11 3,02 -0,98% 3,02 3,11 3,10 3,02 0,00 2 31.099
16/7/2002 3,10 3,05 -4,69% 2,96 3,10 3,05 2,96 0,00 5 61.079
15/7/2002 3,21 3,20 -1,54% 3,20 3,21 3,20 3,02 0,00 4 48.098
12/7/2002 3,25 3,25 -0,31% 3,25 3,25 3,25 3,21 0,00 1 11.131
3/7/2002 3,50 3,26 -6,86% 3,26 3,50 3,49 3,26 3,50 2 10.629
21/6/2002 3,50 3,50 -5,41% 3,50 3,50 3,50 3,50 0,00 1 6.870
20/6/2002 3,70 3,70 -5,13% 3,70 3,70 3,70 3,60 0,00 1 3.700
19/6/2002 3,90 3,90 -22,00% 3,90 3,90 3,90 3,60 0,00 1 3.900
14/6/2002 5,00 5,00 +22,25% 5,00 5,00 5,00 3,00 5,00 2 41.927
10/6/2002 4,09 4,09 -2,39% 4,09 4,09 4,09 4,09 0,00 2 8.485
7/6/2002 4,19 4,19 +4,75% 4,19 4,19 4,19 3,00 0,00 1 23.159
28/5/2002 4,00 4,00 0,00% 4,00 4,00 4,00 3,65 4,00 1 1.700
21/5/2002 4,00 4,00 -3,61% 4,00 4,00 4,00 4,00 4,90 1 10.999
20/5/2002 4,15 4,15 +2,47% 4,15 4,15 4,15 4,00 4,90 1 21.482
13/5/2002 4,05 4,05 -17,35% 4,05 4,05 4,05 4,05 4,90 1 1.298
10/5/2002 4,90 4,90 +16,95% 4,90 4,90 4,90 3,50 4,90 1 1
3/5/2002 4,19 4,19 -15,35% 4,19 4,19 4,19 4,19 4,90 1 9.218
26/4/2002 4,95 4,95 +12,24% 4,95 4,95 4,95 4,51 4,95 1 20.000
24/4/2002 4,41 4,41 -11,80% 4,41 4,41 4,41 4,20 0,00 1 38.125
15/4/2002 5,00 5,00 0,00% 5,00 5,00 5,00 4,41 5,00 1 2.000
10/4/2002 4,61 5,00 +8,70% 4,61 5,00 4,90 4,61 5,00 3 6.480
9/4/2002 4,60 4,60 0,00% 4,60 4,60 4,60 4,45 4,60 2 39.757
8/4/2002 4,60 4,60 +2,22% 4,60 4,60 4,60 4,40 4,60 2 2.006
3/4/2002 4,50 4,50 0,00% 4,50 4,50 4,50 3,90 0,00 1 9.000
2/4/2002 4,40 4,50 +7,14% 4,40 4,50 4,41 4,30 4,50 2 8.826
27/3/2002 4,20 4,20 -6,67% 4,20 4,20 4,20 3,80 0,00 2 13.440
13/3/2002 4,50 4,50 -2,17% 4,50 4,50 4,50 3,50 0,00 1 12.645
28/2/2002 4,60 4,60 +2,22% 4,60 4,60 4,60 4,60 0,00 1 12.649
25/2/2002 4,50 4,50 +12,50% 4,50 4,50 4,50 4,50 0,00 1 22.500
21/2/2002 4,38 4,00 -11,11% 4,00 4,38 4,16 4,00 0,00 2 37.520
4/2/2002 4,00 4,50 0,00% 4,00 4,50 4,25 4,50 0,00 2 17.000
1/2/2002 4,50 4,50 +1,12% 4,50 4,50 4,50 0,00 4,00 1 9.000
22/1/2002 4,59 4,45 -2,20% 4,45 4,59 4,45 0,00 0,00 2 30.761
4/1/2002 4,55 4,55 0,00% 4,55 4,55 4,55 4,55 4,79 1 7.426
3/1/2002 4,55 4,55 +1,56% 4,55 4,55 4,55 3,51 4,70 1 22.750
27/12/2001 4,48 4,48 -0,44% 4,48 4,48 4,48 3,52 4,65 1 1.792
17/12/2001 4,50 4,50 -5,86% 4,50 4,50 4,50 4,30 4,88 1 22.500
14/12/2001 4,78 4,78 +2,14% 4,78 4,78 0,00 3,51 4,78 1 23.900
29/11/2001 4,68 4,68 +15,56% 4,68 4,68 4,68 3,80 4,41 1 23.400
19/11/2001 4,10 4,05 -1,22% 4,05 4,29 4,09 4,05 0,00 4 46.028
31/10/2001 4,10 4,10 0,00% 4,10 4,10 4,10 2,85 4,10 1 0
30/10/2001 3,90 4,10 +4,86% 3,90 4,10 3,90 3,50 4,10 3 39.025
24/10/2001 3,91 3,91 +0,26% 3,91 3,91 3,91 3,91 0,00 1 10.947
17/10/2001 3,90 3,90 -2,50% 3,90 3,90 3,90 3,80 4,00 1 1.560
15/10/2001 4,00 4,00 +0,25% 4,00 4,00 4,00 3,91 0,00 1 800
5/10/2001 3,99 3,99 -4,77% 3,99 3,99 3,99 3,90 3,99 2 8.736
3/10/2001 4,19 4,19 -0,24% 4,19 4,19 4,19 3,01 4,19 1 419
2/10/2001 4,20 4,20 -1,64% 4,20 4,20 4,20 3,01 4,20 1 420
1/10/2001 4,30 4,27 -1,39% 4,27 4,30 4,28 4,02 4,27 4 1.714
28/9/2001 4,05 4,33 +0,46% 4,05 4,33 4,08 4,05 4,33 2 5.883
27/9/2001 4,31 4,31 +22,79% 4,31 4,31 4,31 3,01 4,31 1 431
25/9/2001 3,51 3,51 -18,75% 3,51 3,51 3,51 4,00 4,33 2 4.386
24/9/2001 4,33 4,32 -0,46% 4,32 4,33 4,32 3,51 4,32 2 865
21/9/2001 4,34 4,34 -0,23% 4,34 4,34 4,34 3,51 4,34 1 434
20/9/2001 4,35 4,35 -1,14% 4,35 4,35 4,35 3,52 4,35 1 435
19/9/2001 4,40 4,40 0,00% 4,40 4,40 4,40 3,51 4,40 1 440
18/9/2001 4,40 4,40 -3,30% 4,40 4,40 4,40 4,01 4,40 1 440
17/9/2001 4,55 4,55 +1,11% 4,55 4,55 4,55 4,02 4,55 2 13.096
14/9/2001 4,50 4,50 -1,10% 4,50 4,50 4,50 4,01 4,50 2 13.402
12/9/2001 4,55 4,55 0,00% 4,55 4,55 4,55 4,02 4,55 1 5
5/9/2001 4,55 4,55 -6,19% 4,55 4,55 4,55 4,01 4,55 2 910
31/8/2001 4,85 4,85 0,00% 4,85 4,85 4,85 4,54 4,85 1 485
16/8/2001 4,85 4,85 +7,78% 4,85 4,85 4,85 4,51 4,85 1 9.601
13/8/2001 4,50 4,50 +12,22% 4,50 4,50 4,50 4,51 4,90 1 3.060
6/8/2001 4,01 4,01 -25,74% 4,01 4,01 4,01 4,50 0,00 1 36.892
3/7/2001 5,40 5,40 -1,82% 5,40 5,40 5,40 5,40 0,00 1 1.873
27/6/2001 5,50 5,50 +5,77% 5,50 5,50 5,50 4,30 0,00 1 27.500
7/6/2001 5,20 5,20 +4,00% 5,20 5,20 5,20 4,00 0,00 1 21.914
1/6/2001 5,00 5,00 -5,84% 5,00 5,00 5,00 5,00 0,00 4 80.662
18/5/2001 5,31 5,31 -18,31% 5,31 5,31 5,31 5,31 0,00 1 31.684
7/5/2001 6,00 6,50 +2,36% 6,00 6,50 6,05 5,50 6,50 3 83.255
16/4/2001 6,35 6,35 +2,42% 6,35 6,35 6,35 5,60 0,00 1 13.704
6/4/2001 6,20 6,20 0,00% 6,20 6,20 6,20 5,90 7,00 1 45.100
4/4/2001 6,30 6,20 -69,00% 6,20 6,30 6,21 5,50 6,20 2 9.325
3/4/2001 20,00 20,00 +212,50% 20,00 20,00 20,00 6,20 6,33 1 20.000
26/3/2001 6,40 6,40 +28,00% 6,40 6,40 6,40 5,02 6,40 1 8.000
23/3/2001 6,10 5,00 +8,70% 5,00 6,10 5,31 5,00 0,00 3 14.792
22/3/2001 4,60 4,60 -23,33% 4,60 4,60 4,60 6,01 0,00 2 23.000
14/3/2001 6,00 6,00 0,00% 6,00 6,00 6,00 5,00 0,00 1 28.200
13/3/2001 6,00 6,00 -1,64% 6,00 6,00 6,00 5,00 0,00 1 55.285
31/1/2001 6,10 6,10 -3,94% 6,10 6,10 6,10 4,35 0,00 1 33.853
19/1/2001 6,30 6,35 +26,75% 6,30 6,35 6,32 4,35 0,00 2 58.200
18/1/2001 5,01 5,01 -22,92% 5,01 5,01 5,01 5,00 6,30 1 10.020
11/1/2001 6,30 6,50 +31,31% 6,30 6,50 6,45 5,00 6,30 2 75.310
29/12/1999 4,95 4,95 -1,00% 4,95 4,95 4,95 4,22 0,00 1 44.550
23/12/1999 4,95 5,00 +8,70% 4,95 5,00 4,95 4,22 0,00 2 9.918
21/12/1999 4,60 4,60 +0,22% 4,60 4,60 4,60 4,40 0,00 1 33.346
20/12/1999 4,40 4,59 +20,79% 4,40 4,59 4,51 4,28 4,59 3 56.198
17/12/1999 4,38 3,80 -8,43% 3,80 4,38 4,07 4,16 4,80 3 42.424
14/12/1999 4,20 4,15 0,00% 4,15 4,20 4,15 4,15 4,80 2 9.252
13/12/1999 4,15 4,15 -1,19% 4,15 4,15 4,15 4,11 0,00 1 20.098
10/12/1999 4,20 4,20 -17,65% 4,20 4,20 4,20 3,80 0,00 1 40.467
8/12/1999 5,10 5,10 +4,08% 5,10 5,10 5,10 4,20 0,00 1 9.690
1/12/1999 4,90 4,90 +11,36% 4,90 4,90 4,90 4,30 0,00 1 11.760
30/11/1999 4,40 4,40 -12,00% 4,40 4,40 4,40 4,40 0,00 1 26.870
29/11/1999 5,00 5,00 +6,38% 5,00 5,00 5,00 4,40 5,00 1 10.000
26/11/1999 4,59 4,70 +6,58% 4,59 4,70 4,63 4,10 4,99 4 54.268
24/11/1999 4,41 4,41 -2,00% 4,41 4,41 4,41 4,41 4,70 1 20.725
23/11/1999 4,50 4,50 +2,27% 4,50 4,50 4,50 3,65 0,00 4 44.999
22/11/1999 4,00 4,40 +5,52% 4,00 4,40 4,39 4,11 0,00 4 37.509
19/11/1999 4,17 4,17 0,00% 4,17 4,17 4,17 4,50 0,00 2 10.682
18/11/1999 4,17 4,17 +15,51% 4,17 4,17 4,17 4,17 0,00 1 8.538
12/11/1999 3,70 3,61 -2,43% 3,61 3,70 3,67 3,75 0,00 2 25.891
10/11/1999 3,70 3,70 -15,91% 3,70 3,70 3,70 3,70 0,00 2 18.601
9/11/1999 4,30 4,40 +22,22% 4,30 4,40 4,33 4,40 0,00 2 32.596
27/10/1999 4,10 3,60 -2,70% 3,60 4,10 4,09 3,60 4,15 2 26.716
20/10/1999 4,06 3,70 -5,13% 3,70 4,07 4,01 3,70 4,14 3 57.340
13/10/1999 3,90 3,90 0,00% 3,90 3,90 3,90 3,61 4,50 1 6.482
8/10/1999 3,90 3,90 -4,88% 3,90 3,90 3,90 3,70 0,00 1 13.722
5/10/1999 4,10 4,10 +7,61% 4,10 4,10 4,10 3,50 0,00 1 8.200
1/10/1999 3,81 3,81 -4,75% 3,81 3,81 3,81 3,76 3,99 1 15.232
30/9/1999 4,00 4,00 +13,96% 4,00 4,00 4,00 3,91 4,00 1 32.000
29/9/1999 4,00 3,51 -2,77% 3,51 4,00 3,75 3,51 3,99 3 63.084
23/9/1999 3,61 3,61 +12,46% 3,61 3,61 3,61 3,61 3,79 1 4.978
21/9/1999 3,21 3,21 -19,75% 3,21 3,21 3,21 3,51 0,00 1 121
10/9/1999 4,00 4,00 +16,96% 4,00 4,00 4,00 3,55 3,90 1 800
9/9/1999 3,42 3,42 -6,30% 3,42 3,42 3,42 3,41 3,90 1 22.572
2/9/1999 3,51 3,65 -3,95% 3,51 3,65 3,60 3,35 0,00 3 19.109
16/8/1999 3,80 3,80 +26,25% 3,80 3,80 3,80 3,01 0,00 1 34.200
3/8/1999 3,01 3,01 -9,61% 3,01 3,01 2,99 3,01 0,00 1 108
22/7/1999 3,51 3,33 -10,00% 3,33 3,51 3,47 3,33 4,20 2 24.309
21/7/1999 3,70 3,70 -7,50% 3,70 3,70 3,69 3,61 0,00 1 34.222
19/7/1999 4,00 4,00 -4,99% 4,00 4,00 4,00 3,71 4,40 1 26.000
8/7/1999 4,21 4,21 +2,68% 4,21 4,21 4,21 4,21 0,00 1 12.630
2/7/1999 4,10 4,10 -4,65% 4,10 4,10 4,09 4,11 4,70 1 17.575
30/6/1999 4,50 4,30 +2,38% 4,30 4,50 4,30 4,30 0,00 2 21.521
24/6/1999 4,20 4,20 +3,45% 4,20 4,20 4,19 4,06 4,59 2 14.529
23/6/1999 4,06 4,06 -13,62% 4,06 4,06 4,05 4,06 4,60 1 14.399
22/6/1999 4,70 4,70 +11,11% 4,70 4,70 4,69 4,44 4,70 2 28.390
18/6/1999 4,23 4,23 +5,49% 4,23 4,23 4,22 4,50 0,00 1 13.384
16/6/1999 4,01 4,01 -12,83% 4,01 4,01 4,00 4,01 0,00 2 38.414
11/6/1999 4,60 4,60 -2,13% 4,60 4,60 4,59 4,01 4,70 1 3.621
10/6/1999 4,70 4,70 0,00% 4,70 4,70 4,69 4,01 4,70 1 9.922
9/6/1999 4,70 4,70 +11,90% 4,70 4,70 4,70 4,01 5,09 1 32.900
4/6/1999 4,20 4,20 -2,33% 4,19 4,20 4,19 3,81 0,00 5 71.782
28/5/1999 4,30 4,30 +2,38% 4,30 4,30 4,30 3,81 4,30 1 17.200
27/5/1999 3,81 4,20 -2,33% 3,81 4,20 4,00 3,90 0,00 2 32.040
26/5/1999 4,30 4,30 +7,50% 4,30 4,30 4,30 4,00 0,00 1 21.500
25/5/1999 4,00 4,00 -4,76% 4,00 4,00 4,00 4,00 0,00 1 20.000
18/5/1999 4,40 4,20 -1,18% 4,20 4,40 4,28 4,20 0,00 4 39.784
13/5/1999 4,25 4,25 +11,84% 4,25 4,25 4,24 4,16 4,60 2 17.852
12/5/1999 3,80 3,80 -15,56% 3,80 3,80 3,79 3,80 4,70 1 11.036
11/5/1999 4,49 4,50 +12,50% 4,49 4,50 4,49 4,00 4,50 2 19.864
6/5/1999 4,00 4,00 +4,99% 4,00 4,00 3,99 3,80 4,60 1 35.058
5/5/1999 3,81 3,81 -17,17% 3,81 3,81 3,80 3,71 4,60 3 37.926
3/5/1999 4,60 4,60 +6,98% 4,05 4,60 4,22 4,20 4,60 4 38.942
30/4/1999 4,30 4,30 +6,17% 4,30 4,30 4,30 4,00 4,50 1 27.520
29/4/1999 4,50 4,05 -11,96% 4,05 4,50 4,17 4,00 4,80 5 58.221
28/4/1999 4,59 4,60 +2,22% 4,59 4,60 4,59 4,80 5,50 3 14.864
23/4/1999 4,10 4,50 +2,27% 4,10 4,50 4,12 4,30 4,50 5 54.683
22/4/1999 4,40 4,40 +7,32% 4,40 4,40 4,39 4,05 4,50 2 26.399
20/4/1999 4,20 4,10 +10,81% 4,10 4,20 4,12 4,10 4,40 3 26.806
14/4/1999 3,70 3,70 -13,95% 3,70 3,70 3,69 3,70 4,30 1 24.064
9/4/1999 4,30 4,30 +28,74% 4,30 4,30 4,30 3,05 0,00 1 35.690
6/4/1999 3,33 3,34 -22,33% 3,33 3,34 3,33 3,34 0,00 2 20.941
25/3/1999 4,30 4,30 +7,50% 4,30 4,30 4,29 3,40 0,00 2 2.150
24/3/1999 4,00 4,00 +22,70% 3,99 4,00 3,99 3,33 0,00 3 16.311
15/3/1999 3,26 3,26 +5,16% 3,26 3,26 3,25 3,30 3,80 2 28.956
8/3/1999 3,10 3,10 +14,39% 3,10 3,10 0,00 2,61 3,10 1 0
4/3/1999 2,85 2,71 +8,40% 2,71 2,85 2,73 2,71 0,00 2 18.962
25/2/1999 3,00 2,50 -19,35% 2,50 3,00 2,75 2,50 3,00 2 30.965
24/2/1999 3,10 3,10 +3,33% 3,10 3,10 3,09 2,50 0,00 1 25.622
23/2/1999 3,00 3,00 -7,69% 3,00 3,00 2,99 2,50 0,00 1 7.647
19/2/1999 3,25 3,25 +20,37% 3,25 3,25 3,24 3,01 3,25 3 15.913
10/2/1999 2,70 2,70 -10,00% 2,70 2,70 2,70 2,70 0,00 1 9.450
3/2/1999 2,50 3,00 +7,14% 2,50 3,00 2,94 2,81 0,00 3 27.471
2/2/1999 2,80 2,80 -6,67% 2,80 2,80 2,79 2,55 0,00 1 13.761
26/1/1999 2,98 3,00 +98,68% 2,98 3,00 2,98 3,00 5,00 3 20.900
20/1/1999 1,51 1,51 -45,09% 1,51 1,51 1,50 2,10 2,75 2 103
19/1/1999 2,00 2,75 -45,00% 2,00 2,75 2,24 1,80 4,00 3 6.886
14/1/1999 5,00 5,00 +66,67% 5,00 5,00 5,00 1,50 4,00 1 9.500
12/1/1999 3,00 3,00 +1,35% 3,00 3,00 3,00 3,20 0,00 2 30.000
11/1/1999 2,96 2,96 +5,71% 2,96 2,96 2,95 2,96 3,20 1 11.440
30/12/1998 2,80 2,80 +12,00% 2,80 2,80 2,79 2,50 0,00 1 6.369
29/12/1998 2,95 2,50 -10,71% 2,50 2,95 2,72 2,50 0,00 2 47.851
23/12/1998 2,80 2,80 +7,69% 2,80 2,80 2,79 2,90 0,00 1 4.436
22/12/1998 2,60 2,60 +23,81% 2,60 2,60 2,59 2,50 0,00 1 13.221
16/12/1998 2,60 2,10 -16,00% 2,10 2,85 2,79 2,10 2,80 5 32.647
11/12/1998 2,50 2,50 -28,57% 2,50 2,50 2,50 2,10 4,00 1 2.500
1/12/1998 3,50 3,50 +12,90% 3,50 3,50 3,50 3,20 0,00 1 2.800
23/11/1998 2,99 3,10 +10,71% 2,99 3,10 3,01 2,86 3,50 2 7.231
20/11/1998 2,20 2,80 +12,00% 2,20 2,80 2,56 2,93 3,00 2 10.485
19/11/1998 2,50 2,50 +66,67% 2,50 2,50 2,49 2,00 2,90 2 24.926
13/11/1998 2,80 1,50 -25,00% 1,50 2,80 2,45 1,50 2,75 3 4.670
11/11/1998 1,50 2,00 -13,04% 1,50 2,00 1,99 2,55 0,00 3 15.873
5/11/1998 2,30 2,30 +4,55% 2,30 2,30 2,29 0,61 0,00 1 8.940
3/11/1998 2,00 2,20 +4,76% 2,00 2,20 2,06 2,00 2,20 2 20.600
28/10/1998 2,10 2,10 +40,00% 2,10 2,10 2,10 1,50 0,00 3 1.260
21/10/1998 1,50 1,50 -6,25% 1,50 1,50 1,49 1,01 1,60 1 4.397
20/10/1998 1,60 1,60 +19,40% 1,60 1,60 1,60 1,01 1,60 1 3.200
5/10/1998 1,34 1,34 +34,00% 1,34 1,34 1,34 1,34 0,00 2 7.772
18/9/1998 1,00 1,00 -16,67% 1,00 1,00 0,00 1,00 0,00 2 0
17/9/1998 1,20 1,20 -20,00% 1,20 1,20 1,19 1,20 0,00 1 66
16/9/1998 1,56 1,50 +11,11% 1,50 1,56 1,51 0,80 1,50 4 4.792
15/9/1998 1,35 1,35 -10,00% 1,35 1,35 1,34 1,35 0,00 3 2.159
28/8/1998 1,50 1,50 -48,28% 1,50 1,50 1,49 1,60 0,00 2 2.959
25/8/1998 2,90 2,90 -17,14% 2,90 2,90 2,90 0,00 2,90 1 2.900
11/8/1998 3,50 3,50 -9,09% 3,50 3,50 3,49 3,03 0,00 4 48.999
31/7/1998 3,85 3,85 -8,33% 3,85 3,85 3,84 3,51 0,00 1 13.161
28/7/1998 4,00 4,20 +5,00% 3,70 4,20 3,85 3,51 0,00 4 70.285
23/7/1998 4,00 4,00 -0,25% 4,00 4,00 4,00 4,00 0,00 1 16.800
20/7/1998 4,01 4,01 +0,25% 4,01 4,01 4,00 4,01 0,00 1 39.170
16/7/1998 4,00 4,00 +14,29% 4,00 4,00 3,99 4,05 0,00 1 32.098
15/7/1998 3,50 3,50 -5,41% 2,80 3,50 3,18 3,51 0,00 4 35.744
14/7/1998 3,60 3,70 +5,71% 3,60 3,70 3,69 2,52 0,00 2 24.618
13/7/1998 3,50 3,50 +4,48% 3,50 3,50 3,49 2,51 0,00 2 5.866
10/7/1998 3,35 3,35 +15,52% 3,35 3,35 3,34 3,00 0,00 1 17.643
2/7/1998 2,90 2,90 +3,20% 2,90 2,90 2,89 2,52 3,30 1 15.840
1/7/1998 2,81 2,81 -3,44% 2,81 2,81 2,80 2,81 3,30 1 13.484
30/6/1998 3,10 2,91 +0,34% 2,91 3,10 2,92 2,91 0,00 2 23.633
24/6/1998 2,91 2,90 0,00% 2,90 2,91 2,90 2,90 0,00 2 4.489
18/6/1998 2,90 2,90 -3,33% 2,90 2,90 2,90 2,90 0,00 1 14.500
9/6/1998 3,00 3,00 -16,67% 3,00 3,00 3,00 3,01 0,00 1 15.000
8/6/1998 3,60 3,60 +20,00% 3,60 3,60 3,59 3,60 0,00 2 20.209
3/6/1998 3,60 3,00 -16,67% 3,00 3,60 3,03 2,00 0,00 2 18.110
29/5/1998 3,60 3,60 +2,86% 3,60 3,60 3,59 3,60 0,00 1 4.580
28/5/1998 3,50 3,50 -12,50% 3,50 3,50 3,49 3,50 0,00 1 11.737
22/5/1998 4,00 4,00 -12,09% 4,00 4,00 4,00 3,71 0,00 1 22.000
20/5/1998 4,56 4,55 -5,21% 4,55 4,56 4,55 4,01 0,00 3 49.776
15/5/1998 4,80 4,80 +5,49% 4,80 4,80 3,33 4,56 5,00 1 2
14/5/1998 4,56 4,55 -0,44% 4,55 4,56 4,55 4,56 0,00 4 66.653
11/5/1998 4,60 4,57 +0,22% 4,57 4,75 4,60 4,58 4,75 3 86.213
6/5/1998 4,70 4,56 -5,98% 4,56 4,70 4,63 4,56 0,00 2 46.300
30/4/1998 4,85 4,85 +3,19% 4,85 4,85 4,84 4,56 5,20 1 15.066
28/4/1998 4,70 4,70 +3,07% 4,70 4,70 4,69 4,56 0,00 1 45.380
27/4/1998 5,00 4,56 -0,87% 4,56 5,00 4,80 4,56 0,00 2 18.659
24/4/1998 6,00 4,60 -11,54% 4,60 6,00 4,71 4,63 0,00 2 19.944
23/4/1998 5,20 5,20 +6,12% 5,20 5,20 5,19 5,20 0,00 1 6.519
22/4/1998 4,90 4,90 +2,08% 4,90 4,90 4,89 5,10 0,00 1 37.232
20/4/1998 4,30 4,80 +16,50% 4,30 4,80 4,42 4,51 0,00 3 54.682
16/4/1998 5,00 4,12 -17,60% 4,12 5,00 4,45 4,12 5,00 2 55.539
14/4/1998 4,90 5,00 0,00% 4,90 5,00 4,93 4,11 5,00 4 67.413
8/4/1998 4,85 5,00 +6,38% 4,85 5,00 4,99 4,71 5,00 2 24.738
7/4/1998 4,50 4,70 +6,82% 4,50 4,70 4,55 4,63 5,00 2 55.843
6/4/1998 4,40 4,40 +46,18% 4,40 4,40 4,39 3,11 4,70 1 1.473
3/4/1998 4,10 3,01 -35,96% 3,01 4,10 3,98 3,01 0,00 3 24.237
1/4/1998 4,80 4,70 +10,59% 4,50 4,80 4,65 4,00 4,70 8 111.379
23/3/1998 4,25 4,25 -4,49% 4,25 4,25 4,24 4,00 4,25 1 10.139
20/3/1998 4,00 4,45 0,00% 4,00 4,45 4,00 4,00 4,45 2 16.060

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.