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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

COCE5F - COELCE - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 29,11 28,32 -0,04% 27,66 29,11 28,19 27,78 28,75 63 1.533.960
5/9/2025 28,21 28,33 +0,68% 28,21 29,12 28,58 28,30 28,78 20 777.424
4/9/2025 28,16 28,14 -1,64% 28,04 28,49 28,24 28,11 28,58 67 906.681
3/9/2025 28,53 28,61 +0,32% 28,32 28,68 28,55 28,16 28,67 40 816.634
2/9/2025 28,75 28,52 +0,07% 28,49 28,91 28,62 28,47 29,79 32 927.540
1/9/2025 28,98 28,50 -1,79% 28,50 29,70 28,94 28,40 28,97 70 2.298.059
29/8/2025 29,01 29,02 -0,10% 29,00 30,75 29,47 28,94 29,14 51 504.093
28/8/2025 28,90 29,05 +0,07% 28,90 29,50 29,12 28,90 29,07 22 594.211
27/8/2025 28,41 29,03 +0,31% 28,31 29,25 28,83 28,92 29,38 40 1.164.749
26/8/2025 28,01 28,94 -0,55% 28,01 29,27 28,93 28,93 29,18 22 500.649
25/8/2025 29,52 29,10 -1,69% 28,53 29,59 29,03 28,79 29,10 73 1.152.676
22/8/2025 30,90 29,60 -5,58% 29,26 30,90 29,55 29,51 30,03 77 1.114.277
21/8/2025 31,49 31,35 -0,51% 31,00 31,54 31,26 30,92 31,43 76 900.555
20/8/2025 29,03 31,51 +6,42% 29,03 31,51 30,66 31,02 31,46 96 1.241.732
19/8/2025 30,65 29,61 -3,46% 29,61 30,65 29,99 29,51 30,40 29 374.885
18/8/2025 28,43 30,67 +6,12% 28,43 30,70 29,75 30,16 30,66 100 2.297.396
15/8/2025 28,76 28,90 +0,66% 28,75 28,99 28,79 28,85 28,97 20 469.428
14/8/2025 28,76 28,71 -0,79% 28,54 28,98 28,79 28,65 29,00 33 282.187
13/8/2025 28,55 28,94 +1,47% 28,04 29,10 28,44 28,76 29,05 75 839.071
12/8/2025 28,53 28,52 +0,42% 28,51 28,74 28,53 28,47 28,93 10 142.675
11/8/2025 28,60 28,40 -0,73% 28,35 28,61 28,43 28,35 28,74 57 776.151
8/8/2025 29,29 28,61 -2,02% 28,61 29,30 28,99 28,68 29,15 23 295.777
7/8/2025 28,28 29,20 +2,21% 28,28 29,74 29,06 29,00 29,21 38 1.241.032
6/8/2025 28,44 28,57 +0,99% 28,30 28,90 28,51 28,35 28,57 36 516.174
5/8/2025 28,73 28,29 -0,56% 28,28 28,73 28,39 28,29 28,77 23 570.748
4/8/2025 29,36 28,45 -0,07% 28,32 29,36 28,53 28,45 28,47 29 1.403.895
1/8/2025 27,71 28,47 +1,82% 27,71 28,74 28,47 28,47 28,74 71 1.694.081
31/7/2025 27,85 27,96 +0,36% 27,58 28,24 27,93 27,96 28,25 78 866.012
30/7/2025 28,08 27,86 -0,14% 26,60 28,57 27,80 27,85 27,90 209 3.267.186
29/7/2025 27,52 27,90 +1,20% 27,52 27,99 27,81 27,51 27,85 13 367.138
28/7/2025 28,00 27,57 +0,04% 27,34 29,01 27,83 27,25 27,57 25 364.667
25/7/2025 27,53 27,56 +0,73% 27,36 27,68 27,47 27,35 27,70 27 653.965
24/7/2025 27,30 27,36 -0,18% 26,99 27,47 27,27 27,28 27,49 19 695.490
23/7/2025 27,64 27,41 -0,69% 27,30 27,92 27,54 27,40 27,49 43 1.107.118
22/7/2025 27,55 27,60 +0,29% 27,52 27,96 27,70 27,60 28,01 14 382.314
21/7/2025 27,76 27,52 +0,36% 27,08 27,92 27,33 27,00 27,55 27 527.624
18/7/2025 27,50 27,42 -0,76% 27,42 28,00 27,82 27,41 28,21 48 837.469
17/7/2025 27,25 27,63 +2,45% 26,99 27,63 27,39 27,28 27,80 31 328.781
16/7/2025 26,31 26,97 +0,45% 26,21 27,25 26,86 26,90 27,20 78 1.383.736
15/7/2025 26,99 26,85 -0,92% 26,03 26,99 26,42 26,01 27,00 28 977.666
14/7/2025 26,75 27,10 +1,19% 25,85 27,10 26,48 26,21 26,50 60 1.385.237
11/7/2025 26,70 26,78 -1,90% 26,61 27,05 26,76 26,80 27,00 39 559.468
10/7/2025 27,98 27,30 -2,99% 27,05 27,98 27,33 27,20 27,79 35 650.618
9/7/2025 27,97 28,14 -1,30% 27,40 28,71 27,85 27,41 28,14 58 1.111.401
8/7/2025 28,23 28,51 +2,33% 27,75 28,51 28,14 28,20 28,55 49 599.490
7/7/2025 28,97 27,86 -3,13% 27,86 28,97 28,18 27,81 27,86 34 732.809
4/7/2025 29,80 28,76 -4,07% 28,53 29,80 28,94 28,52 28,77 57 998.751
3/7/2025 29,87 29,98 -2,66% 28,90 29,98 29,49 29,48 29,99 43 1.085.389
2/7/2025 28,88 30,80 +7,62% 28,62 30,80 29,68 29,87 30,20 166 1.653.504
1/7/2025 26,16 28,62 +10,89% 25,17 29,97 27,60 28,60 28,62 147 2.631.033
30/6/2025 26,17 25,81 -0,65% 24,40 26,17 25,85 26,00 26,14 71 1.318.452
27/6/2025 26,10 25,98 -2,15% 25,98 26,38 26,15 26,17 26,20 42 1.116.674
26/6/2025 26,39 26,55 +0,84% 26,17 26,55 26,30 26,20 26,55 24 218.324
25/6/2025 26,02 26,33 +0,92% 26,02 26,33 26,23 26,15 26,40 24 170.521
24/6/2025 26,30 26,09 +0,58% 25,98 26,30 26,06 26,01 26,29 13 198.064
23/6/2025 26,66 25,94 -1,18% 25,93 26,75 26,36 25,95 26,52 58 854.256
20/6/2025 25,90 26,25 +0,96% 25,61 26,30 25,95 25,85 26,25 44 1.002.029
18/6/2025 25,81 26,00 +0,70% 25,81 26,13 26,03 26,00 26,16 11 265.588
17/6/2025 25,86 25,82 -0,50% 25,67 26,08 25,87 25,81 26,10 39 569.302
16/6/2025 25,60 25,95 0,00% 25,60 26,18 25,97 25,92 26,15 43 475.262
13/6/2025 25,92 25,95 -0,76% 25,82 26,17 25,86 25,95 26,10 61 499.285
12/6/2025 25,75 26,15 +1,28% 25,70 26,19 25,97 26,05 26,17 21 290.938
11/6/2025 25,89 25,82 -0,23% 25,65 25,91 25,75 25,75 26,00 26 561.470
10/6/2025 25,85 25,88 -0,12% 25,76 26,35 26,01 25,88 26,38 56 616.640
9/6/2025 26,24 25,91 +0,04% 25,57 26,25 25,86 25,90 26,22 39 486.194
6/6/2025 26,03 25,90 -1,41% 25,90 26,10 26,03 25,90 26,25 20 486.864
5/6/2025 26,78 26,27 -0,79% 26,23 27,40 26,45 26,24 26,69 53 867.810
4/6/2025 26,16 26,48 +1,26% 26,16 27,00 26,56 26,48 27,00 63 1.227.130
3/6/2025 26,07 26,15 -1,25% 26,01 26,79 26,28 26,15 26,78 55 1.038.357
2/6/2025 27,20 26,48 -2,65% 26,20 27,20 26,76 26,15 26,89 55 910.161
30/5/2025 27,09 27,20 +0,74% 26,55 27,40 27,14 26,80 27,20 60 960.776
29/5/2025 25,60 27,00 +3,61% 25,60 27,00 26,07 26,65 27,00 23 200.800
28/5/2025 27,00 26,06 -3,30% 26,03 27,00 26,51 26,07 26,50 29 914.690
27/5/2025 25,84 26,95 +5,31% 25,25 27,00 25,95 26,47 27,00 62 905.693
26/5/2025 25,75 25,59 -0,27% 25,54 25,80 25,75 25,54 25,79 40 558.837
23/5/2025 25,48 25,66 +0,71% 25,23 25,80 25,52 25,36 25,77 32 400.750
22/5/2025 25,48 25,48 -0,31% 25,45 25,76 25,58 25,48 25,72 18 335.142
21/5/2025 25,62 25,56 -0,23% 25,47 25,73 25,59 25,53 25,74 20 568.166
20/5/2025 25,12 25,62 +0,59% 25,12 25,77 25,43 25,41 25,73 48 857.306
19/5/2025 26,10 25,47 -2,97% 25,47 26,19 25,79 25,49 25,89 60 1.395.522
16/5/2025 25,40 26,25 +2,98% 25,40 26,25 25,81 25,92 26,10 48 1.159.238
15/5/2025 25,60 25,49 -1,73% 25,41 25,94 25,62 25,49 25,93 76 1.506.837
14/5/2025 25,90 25,94 +1,17% 25,69 26,11 25,86 25,73 25,94 20 289.654
13/5/2025 26,05 25,64 -0,81% 25,50 26,08 25,70 25,34 25,99 62 1.298.059
12/5/2025 25,85 25,85 +0,58% 25,48 25,85 25,76 25,62 25,85 19 430.302
9/5/2025 25,00 25,70 +1,82% 25,00 26,00 25,69 25,62 25,82 68 1.014.989
8/5/2025 25,03 25,24 +0,48% 25,02 25,65 25,36 25,35 25,78 48 355.115
7/5/2025 24,94 25,12 -0,51% 24,45 25,19 24,94 24,94 25,18 64 965.400
6/5/2025 24,74 25,25 +1,61% 24,70 25,36 25,04 24,93 25,25 78 831.530
5/5/2025 25,79 24,85 -2,93% 24,82 25,79 25,24 25,10 25,28 57 850.750
2/5/2025 25,06 25,60 -1,73% 24,90 25,60 25,29 25,21 25,69 39 1.120.487
29/4/2025 26,03 26,05 -0,46% 26,03 26,49 26,15 26,05 26,23 56 719.396
28/4/2025 25,74 26,17 +1,43% 25,74 26,22 26,04 26,13 26,24 60 807.314
25/4/2025 25,70 25,80 0,00% 25,27 26,07 25,80 25,80 26,00 76 1.326.331
24/4/2025 24,81 25,80 +0,90% 24,81 25,91 25,54 25,60 25,92 79 1.169.918
23/4/2025 25,54 25,57 +1,47% 24,75 25,71 25,22 25,25 25,59 67 1.185.469
22/4/2025 25,22 25,20 -0,24% 24,86 25,22 25,16 25,08 25,50 57 701.984
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.